1626941710000|2021-07-22 08:15:10|18379.5|18319.5|18399.5|18379.5|18412|18382|18357|18319.5|73
1626941720000|2021-07-22 08:15:20|18402.7|18362.7|18503.1|18443.1|18503.1|18452|18369.1|18329.1|74
1626941730000|2021-07-22 08:15:30|18504.5|18444.5|18812|18752|18814.5|18754.5|18494.5|18444.5|74
1626941740000|2021-07-22 08:15:40|18814.5|18754.5|18974.5|18914.5|18974.5|18914.5|18784.5|18729.5|52
1626941750000|2021-07-22 08:15:50|18993.4|18933.4|18993.4|18933.4|18993.4|18933.4|18993.4|18933.4|17
1626941760000|2021-07-22 08:16:00|19279.5|19219.5|19205.6|19145.6|19279.5|19239.5|19205.6|19145.6|100
1626941770000|2021-07-22 08:16:10|19213.1|19153.1|19225.6|19165.6|19225.6|19199.9|19212|19152|56
1626941780000|2021-07-22 08:16:20|19227|19167|19295.6|19235.6|19295.6|19235.6|19225.9|19165.9|32
1626941790000|2021-07-22 08:16:30|19348.1|19288.1|19549.5|19489.5|19549.5|19489.5|19348.1|19288.1|10
1626941800000|2021-07-22 08:16:40|19542.4|19482.4|19279.5|19219.5|19542.4|19482.4|19277|19219.5|28
1626941810000|2021-07-22 08:16:50|19277|19217|19241.6|19181.6|19294.5|19234.5|19241.6|19181.6|37
1626941820000|2021-07-22 08:17:00|19240.6|19180.6|19022.4|18962.4|19247|19187|19019.9|18959.9|30
1626941830000|2021-07-22 08:17:10|19021|18961|19045.9|18985.9|19124.5|19078.7|19019.9|18959.9|18
1626941840000|2021-07-22 08:17:20|19046|18986|19137|19077|19137|19077|19046|18986|122
1626941850000|2021-07-22 08:17:30|19099.5|19039.5|18984.4|18924.4|19099.5|19039.5|18984.4|18924.4|33
1626941860000|2021-07-22 08:17:40|18977|18917|19009.2|18949.2|19009.2|18949.2|18932|18906.4|36
1626941870000|2021-07-22 08:17:50|19017.4|18957.4|18979.1|18919.1|19029.5|18969.5|18975.2|18919.1|22
1626941880000|2021-07-22 08:18:00|18977|18917|18912.4|18892.4|18977|18920.9|18912.4|18867|24
1626941890000|2021-07-22 08:18:10|18919.5|18879.5|18974.5|18914.5|18974.5|18923.4|18919.5|18879.5|24
1626941900000|2021-07-22 08:18:20|18977|18917|18948.5|18928.5|18977|18928.5|18909.5|18887|23
1626941910000|2021-07-22 08:18:30|18927|18907|19032|18972|19032|19004.5|18927|18907|9
1626941920000|2021-07-22 08:18:40|19029.1|18969.1|19037|18977|19037|18977|19027|18967|6
1626941930000|2021-07-22 08:18:50|19024.2|19004.2|18892|18872|19027.4|19007.4|18892|18872|17
1626941940000|2021-07-22 08:19:00|18882|18862|18897|18837|18897|18862|18850.6|18829.5|15
1626941950000|2021-07-22 08:19:10|18895.9|18835.9|18897.4|18877.4|18912|18877.4|18895.2|18835.9|16
1626941960000|2021-07-22 08:19:20|18904.5|18864.5|18902.7|18842.7|18909.5|18864.5|18873.4|18827|15
1626941970000|2021-07-22 08:19:30|18899.5|18839.5|18910.9|18850.9|18910.9|18850.9|18899.5|18839.5|1
1626941980000|2021-07-22 08:19:40|18899.5|18859.5|18903.1|18863.1|18903.1|18863.1|18899.5|18859.5|8
1626941990000|2021-07-22 08:19:50|18915.9|18855.9|18904.5|18884.5|18920.2|18884.5|18904.5|18855.9|39
1626942000000|2021-07-22 08:20:00|18905.9|18885.9|18904.5|18884.5|18907|18887|18904.5|18884.5|8
1626942010000|2021-07-22 08:20:10|||||||||5
1626942020000|2021-07-22 08:20:20|18912|18872|18882|18842|18912|18872|18879.9|18842|10
1626942030000|2021-07-22 08:20:30|18870.6|18850.6|18882|18822|18882|18850.6|18870.6|18822|1
1626942040000|2021-07-22 08:20:40|18883.1|18823.1|18883.1|18823.1|18887|18834.5|18874.5|18823.1|18
1626942050000|2021-07-22 08:20:50|18874.5|18834.5|18869.5|18809.5|18887|18839.5|18869.5|18809.5|65
1626942060000|2021-07-22 08:21:00|18835.1|18815.1|18814.1|18774.1|18835.1|18815.1|18812.7|18774.1|16
1626942070000|2021-07-22 08:21:10|18802.7|18782.7|18798.1|18778.1|18802.7|18782.7|18798.1|18778.1|8
1626942080000|2021-07-22 08:21:20|18794.5|18774.5|18793.4|18753.4|18802.3|18774.5|18789.5|18733.4|7
1626942090000|2021-07-22 08:21:30|18780.6|18760.6|18790.6|18730.6|18796.3|18760.6|18780.6|18730.6|3
1626942100000|2021-07-22 08:21:40|18784.8|18724.8|18724.5|18704.5|18784.8|18724.8|18724.5|18702|40
1626942110000|2021-07-22 08:21:50|18737|18677|18672|18632|18737|18683.1|18672|18628.1|35
1626942120000|2021-07-22 08:22:00|18670.9|18630.9|18652|18632|18678.1|18632|18642|18607|28
1626942130000|2021-07-22 08:22:10|18653.4|18633.4|18722.8|18662.8|18722.8|18662.8|18653.4|18633.4|27
1626942140000|2021-07-22 08:22:20|18727.4|18707.4|18742.4|18722.4|18742.4|18722.4|18727.4|18707.4|1
1626942150000|2021-07-22 08:22:30|18745.6|18725.6|18814.5|18754.5|18814.5|18754.5|18745.6|18725.6|29
1626942160000|2021-07-22 08:22:40|18799.5|18759.5|18799.5|18759.5|18799.5|18759.5|18799.5|18759.5|3
1626942170000|2021-07-22 08:22:50|18801.6|18761.6|18829.5|18809.5|18829.5|18809.5|18794.5|18761.6|17
1626942180000|2021-07-22 08:23:00|18872|18812|18894.5|18834.5|18894.5|18834.5|18872|18812|116
1626942190000|2021-07-22 08:23:10|18895.9|18835.9|18867|18827|18897|18847.7|18856.6|18827|27
1626942200000|2021-07-22 08:23:20|18872|18812|18842.7|18822.7|18872|18822.7|18842.7|18812|7
1626942210000|2021-07-22 08:23:30|18840.6|18820.6|18904.5|18844.5|18917|18857|18840.6|18814.9|57
1626942220000|2021-07-22 08:23:40|18902|18842|18881.7|18821.7|18902|18849.5|18881.7|18821.7|10
1626942230000|2021-07-22 08:23:50|18860.2|18820.2|18832|18772|18860.2|18820.6|18832|18772|9
1626942240000|2021-07-22 08:24:00|18837|18777|18838.5|18818.5|18838.5|18818.5|18829.9|18777|23
1626942250000|2021-07-22 08:24:10|18842|18822|18847|18827|18847|18827|18842|18822|5
1626942260000|2021-07-22 08:24:20|||||||||5
1626942270000|2021-07-22 08:24:30|||||||||5
1626942280000|2021-07-22 08:24:40|18849.5|18829.5|18863.8|18843.8|18863.8|18843.8|18849.5|18829.5|16
1626942290000|2021-07-22 08:24:50|18874.5|18854.5|18873.5|18853.5|18874.5|18854.5|18873.5|18853.5|18
1626942300000|2021-07-22 08:25:00|18872.4|18852.4|18877|18817|18886.6|18852.4|18872.4|18817|4
1626942310000|2021-07-22 08:25:10|18865.6|18825.6|18865.6|18825.6|18865.6|18825.6|18865.6|18825.6|2
1626942320000|2021-07-22 08:25:20|18860.3|18820.3|18826|18806|18860.3|18821|18826|18806|4
1626942330000|2021-07-22 08:25:30|||||||||1
1626942340000|2021-07-22 08:25:40|18828.5|18808.5|18828.5|18808.5|18828.5|18808.5|18828.5|18808.5|6
1626942360000|2021-07-22 08:26:00|18827|18807|18844.5|18804.5|18844.5|18807|18827|18804.5|17
1626942370000|2021-07-22 08:26:10|18849.5|18829.5|18870.6|18830.6|18870.6|18832|18849.5|18829.5|3
1626942380000|2021-07-22 08:26:20|18877|18837|18882|18822|18882|18837|18877|18822|3
1626942390000|2021-07-22 08:26:30|18869.5|18829.5|18877|18817|18877|18832|18867|18812|1
1626942400000|2021-07-22 08:26:40|18869.9|18809.9|18841|18801|18869.9|18809.9|18841|18801|1
1626942410000|2021-07-22 08:26:50|18795.6|18775.6|18748.5|18728.5|18795.6|18775.6|18748.5|18717|78
1626942420000|2021-07-22 08:27:00|18749.5|18729.5|18784.5|18724.5|18788.8|18729.5|18749.5|18722|61
1626942430000|2021-07-22 08:27:10|18777.4|18737.4|18812|18752|18812|18762|18773.5|18734.5|7
1626942440000|2021-07-22 08:27:20|18817|18757|18817|18757|18817|18757|18814.5|18754.5|5
1626942450000|2021-07-22 08:27:30|18819.9|18759.9|18824.5|18784.5|18829.8|18799.5|18817|18759.9|14
1626942460000|2021-07-22 08:27:40|18822|18782|18828.1|18768.1|18828.1|18782|18819.5|18768.1|4
1626942470000|2021-07-22 08:27:50|18819.5|18779.5|18819.5|18779.5|18819.5|18779.5|18819.5|18779.5|3
1626942480000|2021-07-22 08:28:00|18817|18777|18799.5|18779.5|18817|18779.5|18799.5|18777|30
1626942490000|2021-07-22 08:28:10|18793.1|18773.1|18789.5|18729.5|18797|18773.1|18789.5|18729.5|27
1626942500000|2021-07-22 08:28:20|18788.1|18728.1|18764.5|18724.5|18788.1|18730.6|18764.5|18717|13
1626942510000|2021-07-22 08:28:30|18761.7|18721.7|18700.6|18680.6|18761.7|18721.7|18700.6|18678.1|17
1626942520000|2021-07-22 08:28:40|18694.9|18674.9|18679.5|18659.5|18694.9|18674.9|18679.5|18659.5|5
1626942530000|2021-07-22 08:28:50|18669.5|18649.5|18677|18617|18680.2|18649.5|18664.5|18617|14
1626942540000|2021-07-22 08:29:00|18675.6|18615.6|18665.6|18625.6|18675.6|18625.6|18665.6|18613.1|16
1626942550000|2021-07-22 08:29:10|18659.5|18639.5|18664.5|18644.5|18664.5|18644.5|18659.5|18639.5|12
1626942570000|2021-07-22 08:29:30|18669.5|18649.5|18670.6|18650.6|18670.6|18650.6|18669.5|18649.5|9
1626942580000|2021-07-22 08:29:40|18669.5|18649.5|18672|18652|18672|18652|18669.5|18649.5|5
1626942590000|2021-07-22 08:29:50|18709.5|18649.5|18712|18652|18712|18652|18709.5|18649.5|2
1626942600000|2021-07-22 08:30:00|||||||||2
1626942610000|2021-07-22 08:30:10|18713.5|18653.5|18707|18647|18714.5|18654.5|18707|18647|0
1626942620000|2021-07-22 08:30:20|18694.5|18654.5|18703.1|18643.1|18703.1|18654.5|18694.5|18643.1|3
1626942630000|2021-07-22 08:30:30|18702|18642|18692.8|18632.8|18702|18642|18692.8|18632.8|3
1626942640000|2021-07-22 08:30:40|||||||||10
1626942650000|2021-07-22 08:30:50|18666|18646|18666|18646|18666|18646|18666|18646|6
1626942660000|2021-07-22 08:31:00|18664.5|18644.5|18664.5|18644.5|18664.5|18644.5|18664.5|18644.5|3
1626942680000|2021-07-22 08:31:20|18667|18647|18668.1|18648.1|18668.1|18648.1|18667|18647|8
1626942690000|2021-07-22 08:31:30|18671|18651|18684.5|18664.5|18684.5|18664.5|18671|18651|0
1626942700000|2021-07-22 08:31:40|||||||||1
1626942710000|2021-07-22 08:31:50|18697|18657|18693.1|18653.1|18697|18664.5|18684.5|18653.1|9
1626942730000|2021-07-22 08:32:10|18684.5|18664.5|18717|18697|18717|18697|18684.5|18654.5|15
1626942740000|2021-07-22 08:32:20|18718.5|18698.5|18749.5|18729.5|18749.5|18729.5|18718.5|18698.5|35
1626942750000|2021-07-22 08:32:30|18767|18727|18769.5|18729.5|18769.5|18729.5|18767|18727|4
1626942760000|2021-07-22 08:32:40|18772|18732|18772|18732|18772|18732|18772|18732|0
1626942770000|2021-07-22 08:32:50|18760.6|18740.6|18744.5|18724.5|18772|18740.6|18744.5|18724.5|18
1626942780000|2021-07-22 08:33:00|18737.4|18717.4|18674.5|18654.5|18737.4|18717.4|18674.5|18646|37
1626942790000|2021-07-22 08:33:10|18683.1|18643.1|18669.5|18649.5|18683.1|18649.5|18669.5|18641|5
1626942800000|2021-07-22 08:33:20|18667|18647|18663.1|18643.1|18667|18647|18663.1|18643.1|40
1626942810000|2021-07-22 08:33:30|18654.2|18634.2|18644.5|18624.5|18654.2|18634.2|18644.5|18624.5|9
1626942820000|2021-07-22 08:33:40|||||||||41
1626942830000|2021-07-22 08:33:50|18646|18626|18652|18632|18652|18632|18644.5|18624.5|35
1626942840000|2021-07-22 08:34:00|18653.5|18633.5|18662|18622|18662|18634.9|18653.5|18622|6
1626942850000|2021-07-22 08:34:10|18659.5|18619.5|18612|18572|18659.5|18619.5|18612|18572|4
1626942860000|2021-07-22 08:34:20|||||||||1
1626942870000|2021-07-22 08:34:30|18607|18567|18589.5|18569.5|18607|18575.6|18589.5|18567|4
1626942880000|2021-07-22 08:34:40|||||||||4
1626942890000|2021-07-22 08:34:50|18590.6|18570.6|18542.1|18522.1|18631.7|18594.5|18542.1|18518.9|74
1626942900000|2021-07-22 08:35:00|18544.6|18524.6|18559.6|18539.6|18567.1|18539.6|18544.6|18524.6|26
1626942910000|2021-07-22 08:35:10|18558.5|18538.5|18554.6|18534.6|18567.1|18538.5|18554.6|18526|4
1626942920000|2021-07-22 08:35:20|18555.6|18535.6|18559.6|18539.6|18567.1|18539.6|18555.6|18527.1|7
1626942930000|2021-07-22 08:35:30|18569.6|18549.6|18604.6|18544.6|18604.6|18556.7|18569.6|18544.6|10
1626942940000|2021-07-22 08:35:40|18608.8|18548.8|18594.6|18574.6|18608.8|18574.6|18594.6|18548.8|3
1626942950000|2021-07-22 08:35:50|18592.1|18572.1|18537.1|18517.1|18598.8|18572.1|18537.1|18517.1|109
1626942960000|2021-07-22 08:36:00|18522.1|18502.1|18576.4|18516.4|18576.4|18519.9|18522.1|18502.1|9
1626942970000|2021-07-22 08:36:10|18583.8|18523.8|18617.1|18557.1|18617.1|18571.3|18579.6|18523.8|4
1626942980000|2021-07-22 08:36:20|18602.8|18582.8|18622.1|18562.1|18622.1|18589.6|18602.8|18562.1|0
1626942990000|2021-07-22 08:36:30|18619.6|18559.6|18617.1|18557.1|18622.1|18562.1|18617.1|18557.1|14
1626943000000|2021-07-22 08:36:40|18614.6|18554.6|18574.6|18554.6|18614.6|18565.9|18574.6|18554.6|9
1626943010000|2021-07-22 08:36:50|18561.8|18541.8|18559.6|18519.6|18561.8|18541.8|18544.6|18519.6|5
1626943020000|2021-07-22 08:37:00|18556.7|18536.7|18539.6|18479.6|18574.6|18542.1|18509.6|18479.6|16
1626943030000|2021-07-22 08:37:10|18542.8|18482.8|18529.6|18509.6|18542.8|18509.6|18529.6|18482.8|8
1626943040000|2021-07-22 08:37:20|18534.6|18514.6|18529.6|18509.6|18534.6|18514.6|18529.6|18509.6|3
1626943050000|2021-07-22 08:37:30|18532.4|18512.4|18557.4|18497.4|18557.4|18514.6|18529.6|18497.4|8
1626943060000|2021-07-22 08:37:40|18543.1|18503.1|18529.6|18509.6|18543.1|18509.6|18529.6|18503.1|0
1626943070000|2021-07-22 08:37:50|18532.4|18512.4|18534.6|18474.6|18536|18516|18532.1|18474.6|7
1626943080000|2021-07-22 08:38:00|18504.9|18484.9|18502.1|18442.1|18509.9|18484.9|18497.1|18442.1|49
1626943090000|2021-07-22 08:38:10|18503.5|18443.5|18502.1|18442.1|18504.6|18444.6|18500.6|18440.6|8
1626943100000|2021-07-22 08:38:20|18499.6|18439.6|18438.1|18418.1|18499.6|18439.6|18438.1|18418.1|7
1626943110000|2021-07-22 08:38:30|18451|18411|18454.6|18434.6|18455.6|18434.6|18449.9|18411|11
1626943120000|2021-07-22 08:38:40|18459.6|18439.6|18499.6|18439.6|18499.6|18439.6|18459.6|18437.1|0
1626943130000|2021-07-22 08:38:50|18497.1|18437.1|18497.1|18437.1|18497.1|18437.1|18497.1|18437.1|5
1626943140000|2021-07-22 08:39:00|18502.1|18442.1|18502.1|18442.1|18502.1|18442.1|18502.1|18442.1|3
1626943150000|2021-07-22 08:39:10|18493.5|18453.5|18470.6|18450.6|18507.1|18458.5|18470.6|18447.1|5
1626943170000|2021-07-22 08:39:30|18464.6|18444.6|18464.6|18444.6|18464.6|18444.6|18464.6|18444.6|0
1626943180000|2021-07-22 08:39:40|18463.5|18443.5|18472.1|18432.1|18472.1|18443.5|18463.5|18432.1|4
1626943190000|2021-07-22 08:39:50|18454.6|18434.6|18454.6|18434.6|18454.6|18434.6|18454.6|18434.6|2
1626943200000|2021-07-22 08:40:00|18459.6|18399.6|18457.1|18397.1|18459.6|18399.6|18457.1|18397.1|2
1626943210000|2021-07-22 08:40:10|18445.6|18405.6|18444.6|18404.6|18445.6|18405.6|18444.6|18404.6|1
1626943220000|2021-07-22 08:40:20|18442.1|18402.1|18442.1|18402.1|18442.1|18402.1|18442.1|18402.1|2
1626943230000|2021-07-22 08:40:30|||||||||1
1626943240000|2021-07-22 08:40:40|18439.6|18399.6|18439.6|18399.6|18439.6|18399.6|18437.1|18397.1|5
1626943250000|2021-07-22 08:40:50|18438.1|18398.1|18443.1|18403.1|18443.1|18403.1|18437.1|18397.1|3
1626943260000|2021-07-22 08:41:00|18436|18416|18447.1|18427.1|18447.1|18427.1|18436|18416|3
1626943270000|2021-07-22 08:41:10|18449.6|18429.6|18435.6|18415.6|18452.1|18432.1|18435.6|18415.6|10
1626943280000|2021-07-22 08:41:20|18440.6|18420.6|18442.1|18422.1|18444.6|18422.1|18438.9|18404.6|41
1626943300000|2021-07-22 08:41:40|18472.1|18412.1|18474.6|18414.6|18474.6|18414.6|18472.1|18412.1|3
1626943310000|2021-07-22 08:41:50|18473.1|18413.1|18442.1|18422.1|18475.3|18439.6|18442.1|18412.1|22
1626943320000|2021-07-22 08:42:00|18437.1|18417.1|18429.6|18409.6|18437.1|18417.1|18424.6|18404.6|2
1626943330000|2021-07-22 08:42:10|18441|18401|18441|18401|18441|18401|18441|18401|2
1626943340000|2021-07-22 08:42:20|18442.1|18402.1|18435.6|18415.6|18443.1|18415.6|18434.6|18402.1|147
1626943350000|2021-07-22 08:42:30|||||||||2
1626943360000|2021-07-22 08:42:40|18434.2|18414.2|18434.2|18414.2|18434.2|18414.2|18434.2|18414.2|35
1626943370000|2021-07-22 08:42:50|18437.1|18417.1|18439.2|18419.2|18439.2|18419.2|18437.1|18417.1|1
1626943380000|2021-07-22 08:43:00|18440.3|18420.3|18444.2|18424.2|18444.2|18424.2|18440.3|18420.3|11
1626943390000|2021-07-22 08:43:10|||||||||21
1626943400000|2021-07-22 08:43:20|18441.7|18421.7|18411.7|18371.7|18441.7|18421.7|18411.7|18361.7|27
1626943410000|2021-07-22 08:43:30|18419.2|18359.2|18394.2|18374.2|18419.2|18374.2|18394.2|18359.2|7
1626943420000|2021-07-22 08:43:40|||||||||2
1626943430000|2021-07-22 08:43:50|18395.3|18375.3|18434.2|18374.2|18434.2|18375.3|18395.3|18374.2|5
1626943440000|2021-07-22 08:44:00|18436.7|18376.7|18439.2|18379.2|18439.2|18379.2|18436.7|18376.7|2
1626943450000|2021-07-22 08:44:10|18436.7|18376.7|18436.7|18376.7|18436.7|18376.7|18436.7|18376.7|0
1626943460000|2021-07-22 08:44:20|18434.2|18374.2|18434.2|18374.2|18434.2|18374.2|18434.2|18374.2|0
1626943470000|2021-07-22 08:44:30|18435.3|18375.3|18434.2|18374.2|18436.7|18376.7|18434.2|18374.2|2
1626943480000|2021-07-22 08:44:40|18419.2|18379.2|18438.1|18378.1|18438.1|18379.2|18419.2|18375|2
1626943490000|2021-07-22 08:44:50|18440.3|18380.3|18441.7|18381.7|18441.7|18381.7|18440.3|18380.3|1
1626943500000|2021-07-22 08:45:00|18446|18386|18472.8|18452.8|18473.1|18453.1|18446|18386|6
1626943510000|2021-07-22 08:45:10|18476.7|18456.7|18481.7|18461.7|18481.7|18461.7|18476.7|18456.7|2
1626943520000|2021-07-22 08:45:20|18484.9|18464.9|18602.1|18542.1|18602.1|18542.1|18484.9|18464.9|59
1626943530000|2021-07-22 08:45:30|18605.6|18545.6|18603.1|18563.1|18607.1|18563.1|18599.6|18544.6|4
1626943540000|2021-07-22 08:45:40|18603.2|18563.2|18603.2|18563.2|18603.2|18563.2|18603.2|18563.2|7
1626943550000|2021-07-22 08:45:50|18605.3|18565.3|18606.7|18566.7|18606.7|18566.7|18605.3|18565.3|1
1626943560000|2021-07-22 08:46:00|18624.2|18564.2|18619.2|18599.2|18644.2|18624.2|18619.2|18564.2|29
1626943570000|2021-07-22 08:46:10|18614.2|18594.2|18611.7|18591.7|18614.2|18594.2|18611.7|18591.7|2
1626943580000|2021-07-22 08:46:20|18614.6|18594.6|18626.7|18606.7|18626.7|18606.7|18614.6|18594.6|3
1626943600000|2021-07-22 08:46:40|18624.2|18604.2|18584.2|18564.2|18629.2|18609.2|18584.2|18564.2|8
1626943610000|2021-07-22 08:46:50|18579.2|18559.2|18571.7|18551.7|18579.2|18559.2|18571.7|18551.7|21
1626943620000|2021-07-22 08:47:00|18558.9|18538.9|18533.2|18513.2|18558.9|18538.9|18533.2|18504.2|17
1626943630000|2021-07-22 08:47:10|18540.3|18500.3|18539.6|18499.6|18541.7|18501.7|18538.2|18498.2|8
1626943640000|2021-07-22 08:47:20|18541|18501|18543.2|18503.2|18543.2|18503.2|18541|18501|0
1626943650000|2021-07-22 08:47:30|18541.7|18481.7|18534.2|18474.2|18541.7|18481.7|18534.2|18474.2|2
1626943660000|2021-07-22 08:47:40|||||||||1
1626943670000|2021-07-22 08:47:50|18526.7|18466.7|18529.9|18469.9|18529.9|18469.9|18526.7|18466.7|5
1626943680000|2021-07-22 08:48:00|18534.2|18474.2|18539.2|18499.2|18539.2|18499.2|18524.2|18474.2|6
1626943700000|2021-07-22 08:48:20|||||||||1
1626943710000|2021-07-22 08:48:30|18541.4|18501.4|18544.2|18504.2|18544.2|18504.2|18541.4|18501.4|1
1626943720000|2021-07-22 08:48:40|18541.7|18521.7|18544.2|18524.2|18544.2|18524.2|18541.7|18521.7|2
1626943730000|2021-07-22 08:48:50|18545.7|18525.7|18558.2|18518.2|18558.2|18526.7|18545.7|18518.2|10
1626943740000|2021-07-22 08:49:00|18566.7|18506.7|18569.2|18509.2|18569.2|18509.2|18566.7|18506.7|6
1626943750000|2021-07-22 08:49:10|18570.3|18510.3|18571.7|18511.7|18571.7|18511.7|18570.3|18510.3|2
1626943760000|2021-07-22 08:49:20|18570.3|18510.3|18567.8|18507.8|18570.3|18510.3|18567.8|18507.8|7
1626943770000|2021-07-22 08:49:30|||||||||1
1626943780000|2021-07-22 08:49:40|18550.6|18510.6|18557.8|18517.8|18557.8|18517.8|18550.6|18510.6|0
1626943790000|2021-07-22 08:49:50|18544.2|18504.2|18536.7|18516.7|18544.2|18516.7|18536.7|18504.2|1
1626943800000|2021-07-22 08:50:00|18538.9|18518.9|18571.7|18511.7|18571.7|18518.9|18538.9|18511.7|2
1626943810000|2021-07-22 08:50:10|18572.8|18512.8|18574.2|18514.2|18574.2|18514.2|18572.8|18512.8|2
1626943820000|2021-07-22 08:50:20|18575.7|18515.7|18576.7|18516.7|18576.7|18516.7|18575.7|18515.7|0
1626943830000|2021-07-22 08:50:30|18577.8|18517.8|18579.2|18519.2|18579.2|18519.2|18577.8|18517.8|6
1626943840000|2021-07-22 08:50:40|||||||||2
1626943850000|2021-07-22 08:50:50|18576.4|18536.4|18581.7|18541.7|18582.8|18542.8|18576.4|18536.4|3
1626943860000|2021-07-22 08:51:00|||||||||5
1626943870000|2021-07-22 08:51:10|18588.9|18528.9|18553.4|18513.4|18588.9|18528.9|18553.4|18513.4|7
1626943880000|2021-07-22 08:51:20|18548.1|18508.1|18520.3|18500.3|18548.1|18508.1|18520.3|18500.3|17
1626943890000|2021-07-22 08:51:30|18521.7|18501.7|18576.7|18556.7|18576.7|18556.7|18521.7|18501.7|3
1626943910000|2021-07-22 08:51:50|18571.7|18551.7|18566.7|18546.7|18571.7|18551.7|18564.2|18544.2|10
1626943920000|2021-07-22 08:52:00|18564.2|18544.2|18561.7|18541.7|18564.2|18544.2|18561.7|18541.7|6
1626943930000|2021-07-22 08:52:10|||||||||1
1626943940000|2021-07-22 08:52:20|||||||||1
1626943950000|2021-07-22 08:52:30|||||||||3
1626943960000|2021-07-22 08:52:40|18570.7|18550.7|18574.2|18554.2|18574.2|18554.2|18570.7|18550.7|4
1626943970000|2021-07-22 08:52:50|18571.4|18551.4|18566.7|18546.7|18571.4|18551.4|18566.7|18546.7|3
1626943980000|2021-07-22 08:53:00|18565.3|18545.3|18561.7|18541.7|18565.3|18545.3|18561.7|18541.7|8
1626943990000|2021-07-22 08:53:10|18559.2|18539.2|18561.7|18541.7|18561.7|18541.7|18559.2|18539.2|7
1626944000000|2021-07-22 08:53:20|18559.2|18539.2|18559.2|18539.2|18559.2|18539.2|18559.2|18539.2|5
1626944010000|2021-07-22 08:53:30|18564.2|18544.2|18542.8|18522.8|18564.2|18544.2|18542.8|18522.8|10
1626944020000|2021-07-22 08:53:40|||||||||1
1626944030000|2021-07-22 08:53:50|18541.7|18521.7|18531.7|18511.7|18541.7|18521.7|18531.7|18511.7|25
1626944040000|2021-07-22 08:54:00|18529.2|18509.2|18524.2|18504.2|18529.2|18509.2|18524.2|18504.2|6
1626944050000|2021-07-22 08:54:10|18521|18501|18499.2|18479.2|18521|18501|18499.2|18479.2|17
1626944060000|2021-07-22 08:54:20|||||||||1
1626944070000|2021-07-22 08:54:30|18498.2|18478.2|18499.6|18479.6|18499.6|18479.6|18496.7|18476.7|3
1626944080000|2021-07-22 08:54:40|18501.7|18481.7|18504.2|18484.2|18504.2|18484.2|18501.7|18481.7|2
1626944090000|2021-07-22 08:54:50|18505.3|18485.3|18528.1|18508.1|18528.1|18508.1|18505.3|18485.3|26
1626944100000|2021-07-22 08:55:00|18530.6|18510.6|18530.6|18510.6|18530.6|18510.6|18530.6|18510.6|2
1626944110000|2021-07-22 08:55:10|18531.7|18511.7|18535.3|18515.3|18538.9|18518.9|18531.7|18511.7|2
1626944120000|2021-07-22 08:55:20|18534.2|18514.2|18526.7|18506.7|18534.2|18514.2|18526.7|18506.7|4
1626944130000|2021-07-22 08:55:30|18525.3|18505.3|18519.2|18499.2|18525.3|18505.3|18519.2|18499.2|1
1626944140000|2021-07-22 08:55:40|||||||||5
1626944150000|2021-07-22 08:55:50|||||||||1
1626944160000|2021-07-22 08:56:00|18514.2|18494.2|18514.2|18494.2|18514.2|18494.2|18514.2|18494.2|0
1626944170000|2021-07-22 08:56:10|18511.7|18491.7|18506.7|18486.7|18511.7|18491.7|18506.7|18486.7|4
1626944190000|2021-07-22 08:56:30|18506.8|18486.8|18498.9|18478.9|18506.8|18486.8|18498.9|18478.9|1
1626944210000|2021-07-22 08:56:50|18496|18476|18493.9|18473.9|18496|18476|18493.9|18473.9|6
1626944220000|2021-07-22 08:57:00|18488.5|18468.5|18461.8|18441.8|18488.5|18468.5|18461.8|18441.8|14
1626944230000|2021-07-22 08:57:10|18456.8|18436.8|18456.8|18436.8|18456.8|18436.8|18456.8|18436.8|8
1626944250000|2021-07-22 08:57:30|18454.3|18434.3|18471.8|18451.8|18471.8|18451.8|18454.3|18434.3|7
1626944260000|2021-07-22 08:57:40|18472.8|18452.8|18474.3|18454.3|18474.3|18454.3|18472.8|18452.8|3
1626944270000|2021-07-22 08:57:50|18473.2|18453.2|18474.3|18454.3|18474.3|18454.3|18470.3|18450.3|7
1626944280000|2021-07-22 08:58:00|18481.8|18461.8|18481.8|18461.8|18481.8|18461.8|18481.8|18461.8|1
1626944290000|2021-07-22 08:58:10|18484.3|18464.3|18489.3|18469.3|18489.3|18469.3|18484.3|18464.3|2
1626944320000|2021-07-22 08:58:40|18491.8|18471.8|18491.8|18471.8|18491.8|18471.8|18491.8|18471.8|0
1626944330000|2021-07-22 08:58:50|18490.3|18470.3|18489.3|18469.3|18490.3|18470.3|18489.3|18469.3|0
1626944340000|2021-07-22 08:59:00|||||||||1
1626944350000|2021-07-22 08:59:10|18494.3|18474.3|18538.6|18498.6|18538.6|18498.6|18494.3|18474.3|36
1626944370000|2021-07-22 08:59:30|18548.2|18508.2|18536.8|18516.8|18548.2|18516.8|18536.8|18508.2|5
1626944380000|2021-07-22 08:59:40|18535.3|18515.3|18534.3|18514.3|18535.3|18515.3|18534.3|18514.3|0
1626944390000|2021-07-22 08:59:50|18531.8|18511.8|18531.8|18511.8|18531.8|18511.8|18531.8|18511.8|4
1626944400000|2021-07-22 09:00:00|18528.9|18508.9|18500|18480|18528.9|18508.9|18500|18480|8
1626944410000|2021-07-22 09:00:10|18496.8|18476.8|18495.3|18475.3|18496.8|18476.8|18495.3|18475.3|1
1626944420000|2021-07-22 09:00:20|18494.3|18474.3|18494.3|18474.3|18494.3|18474.3|18494.3|18474.3|1
1626944430000|2021-07-22 09:00:30|18491.8|18471.8|18500.3|18460.3|18500.3|18471.8|18491.8|18460.3|0
1626944440000|2021-07-22 09:00:40|18499.3|18459.3|18499.3|18459.3|18499.3|18459.3|18499.3|18459.3|0
1626944450000|2021-07-22 09:00:50|||||||||3
1626944460000|2021-07-22 09:01:00|18502.5|18479.3|18502.5|18482.5|18502.5|18482.5|18502.5|18479.3|2
1626944480000|2021-07-22 09:01:20|18506.7|18486.7|18537.8|18517.8|18537.8|18517.8|18506.7|18486.7|1
1626944500000|2021-07-22 09:01:40|18538.9|18518.9|18538.9|18518.9|18538.9|18518.9|18538.9|18518.9|1
1626944510000|2021-07-22 09:01:50|18542.8|18522.8|18542.8|18522.8|18542.8|18522.8|18542.8|18522.8|2
1626944520000|2021-07-22 09:02:00|18540.3|18520.3|18537.8|18517.8|18540.3|18520.3|18537.8|18517.8|9
1626944530000|2021-07-22 09:02:10|18532.8|18512.8|18531.8|18491.8|18532.8|18512.8|18531.8|18491.8|6
1626944550000|2021-07-22 09:02:30|18532.1|18492.1|18533.2|18493.2|18533.2|18493.2|18532.1|18492.1|0
1626944560000|2021-07-22 09:02:40|18525.7|18505.7|18525.7|18505.7|18525.7|18505.7|18525.7|18505.7|5
1626944570000|2021-07-22 09:02:50|18528.2|18508.2|18526.8|18506.8|18528.2|18508.2|18526.8|18506.8|0
1626944590000|2021-07-22 09:03:10|18522.8|18502.8|18521.8|18501.8|18522.8|18502.8|18521.8|18501.8|4
1626944600000|2021-07-22 09:03:20|18522.8|18502.8|18524.3|18504.3|18524.3|18504.3|18522.8|18502.8|1
1626944610000|2021-07-22 09:03:30|18535.3|18475.3|18535.3|18475.3|18535.3|18475.3|18535.3|18475.3|8
1626944620000|2021-07-22 09:03:40|18534.3|18474.3|18534.3|18474.3|18534.3|18474.3|18534.3|18474.3|5
1626944630000|2021-07-22 09:03:50|18536.8|18476.8|18537.8|18477.8|18537.8|18477.8|18536.8|18476.8|12
1626944640000|2021-07-22 09:04:00|18541|18481|18545.3|18485.3|18545.3|18485.3|18541|18481|1
1626944650000|2021-07-22 09:04:10|18550.3|18490.3|18550.3|18490.3|18550.3|18490.3|18550.3|18490.3|2
1626944660000|2021-07-22 09:04:20|18551.8|18491.8|18556.8|18496.8|18556.8|18496.8|18551.8|18491.8|3
1626944670000|2021-07-22 09:04:30|18558.2|18498.2|18558.2|18498.2|18558.2|18498.2|18558.2|18498.2|0
1626944680000|2021-07-22 09:04:40|18549.6|18509.6|18546.8|18506.8|18559.3|18510.7|18546.8|18498.2|6
1626944690000|2021-07-22 09:04:50|18531.8|18511.8|18531.8|18511.8|18531.8|18511.8|18531.8|18511.8|3
1626944710000|2021-07-22 09:05:10|18526.8|18506.8|18526.8|18506.8|18526.8|18506.8|18526.8|18506.8|1
1626944730000|2021-07-22 09:05:30|||||||||4
1626944740000|2021-07-22 09:05:40|18538.2|18498.2|18538.2|18498.2|18538.2|18498.2|18538.2|18498.2|2
1626944760000|2021-07-22 09:06:00|18554.3|18494.3|18554.3|18494.3|18554.3|18494.3|18554.3|18494.3|1
1626944770000|2021-07-22 09:06:10|18546.8|18506.8|18546.8|18506.8|18549.3|18509.3|18546.8|18506.8|0
1626944780000|2021-07-22 09:06:20|18549.3|18509.3|18543.9|18503.9|18549.3|18517.8|18537.8|18503.9|18
1626944790000|2021-07-22 09:06:30|18541.8|18501.8|18541.8|18501.8|18541.8|18501.8|18541.8|18501.8|0
1626944800000|2021-07-22 09:06:40|18549.3|18489.3|18534.3|18494.3|18549.3|18499.3|18534.3|18489.3|0
1626944820000|2021-07-22 09:07:00|18526.8|18506.8|18534.3|18494.3|18535.4|18506.8|18526.8|18494.3|3
1626944830000|2021-07-22 09:07:10|18535.4|18495.4|18526.8|18506.8|18535.4|18506.8|18526.8|18495.4|75
1626944860000|2021-07-22 09:07:40|18527.9|18507.9|18542.9|18502.9|18542.9|18507.9|18527.9|18502.9|153
1626944870000|2021-07-22 09:07:50|18545|18505|18557.9|18497.9|18557.9|18505|18545|18497.9|2
1626944880000|2021-07-22 09:08:00|18545|18525|18545|18525|18545|18525|18545|18525|0
1626944890000|2021-07-22 09:08:10|18549.3|18529.3|18549.3|18529.3|18549.3|18529.3|18549.3|18529.3|1
1626944900000|2021-07-22 09:08:20|||||||||1
1626944940000|2021-07-22 09:09:00|||||||||2
1626944970000|2021-07-22 09:09:30|18569.3|18551.8|18577.9|18557.9|18577.9|18557.9|18569.3|18551.8|14
1626944980000|2021-07-22 09:09:40|18576.8|18556.8|18564.3|18544.3|18576.8|18556.8|18564.3|18544.3|10
1626944990000|2021-07-22 09:09:50|||||||||2
1626945020000|2021-07-22 09:10:20|||||||||1
1626945030000|2021-07-22 09:10:30|18565.4|18545.4|18567.9|18547.9|18567.9|18547.9|18565.4|18545.4|2
1626945040000|2021-07-22 09:10:40|18566.8|18546.8|18566.8|18546.8|18566.8|18546.8|18566.8|18546.8|0
1626945050000|2021-07-22 09:10:50|18567.9|18547.9|18566.8|18546.8|18567.9|18547.9|18566.8|18546.8|2
1626945060000|2021-07-22 09:11:00|18568.9|18548.9|18576.8|18556.8|18576.8|18556.8|18568.9|18548.9|5
1626945070000|2021-07-22 09:11:10|18579.3|18559.3|18585.4|18565.4|18585.4|18565.4|18579.3|18559.3|2
1626945080000|2021-07-22 09:11:20|18586.8|18566.8|18586.8|18566.8|18586.8|18566.8|18586.8|18566.8|2
1626945090000|2021-07-22 09:11:30|18589.3|18569.3|18589.3|18569.3|18589.3|18569.3|18589.3|18569.3|2
1626945100000|2021-07-22 09:11:40|18591.8|18571.8|18591.8|18571.8|18591.8|18571.8|18591.8|18571.8|0
1626945110000|2021-07-22 09:11:50|18594.3|18574.3|18594.3|18574.3|18594.3|18574.3|18594.3|18574.3|4
1626945120000|2021-07-22 09:12:00|18596.8|18576.8|18605.7|18585.7|18605.7|18585.7|18596.8|18576.8|4
1626945130000|2021-07-22 09:12:10|18606.8|18586.8|18609.3|18589.3|18609.3|18589.3|18606.8|18586.8|1
1626945140000|2021-07-22 09:12:20|||||||||1
1626945150000|2021-07-22 09:12:30|18611.8|18591.8|18619.3|18579.3|18619.3|18591.8|18611.8|18579.3|2
1626945170000|2021-07-22 09:12:50|||||||||2
1626945180000|2021-07-22 09:13:00|||||||||4
1626945200000|2021-07-22 09:13:20|18606.8|18586.8|18596.8|18576.8|18606.8|18586.8|18596.8|18576.8|5
1626945210000|2021-07-22 09:13:30|18602.5|18562.5|18607.9|18547.9|18607.9|18562.5|18597.9|18546.4|0
1626945220000|2021-07-22 09:13:40|18593.6|18553.6|18591.4|18551.4|18593.6|18553.6|18591.4|18551.4|0
1626945230000|2021-07-22 09:13:50|18589.3|18549.3|18589.3|18549.3|18589.3|18549.3|18589.3|18549.3|1
1626945240000|2021-07-22 09:14:00|18586.8|18546.8|18584.3|18544.3|18586.8|18546.8|18584.3|18544.3|2
1626945250000|2021-07-22 09:14:10|18571.8|18551.8|18571.8|18551.8|18571.8|18551.8|18571.8|18551.8|0
1626945260000|2021-07-22 09:14:20|18570.7|18550.7|18579.3|18539.3|18579.3|18550.7|18570.7|18539.3|1
1626945270000|2021-07-22 09:14:30|||||||||2
1626945280000|2021-07-22 09:14:40|||||||||1
1626945290000|2021-07-22 09:14:50|18566.8|18546.8|18574.3|18534.3|18574.3|18546.8|18566.8|18534.3|9
1626945300000|2021-07-22 09:15:00|18568.2|18548.2|18568.2|18548.2|18568.2|18548.2|18568.2|18548.2|1
1626945310000|2021-07-22 09:15:10|18569.3|18549.3|18569.3|18549.3|18569.3|18549.3|18569.3|18549.3|0
1626945340000|2021-07-22 09:15:40|||||||||3
1626945350000|2021-07-22 09:15:50|||||||||1
1626945380000|2021-07-22 09:16:20|18570.8|18550.8|18570.8|18550.8|18570.8|18550.8|18570.8|18550.8|0
1626945390000|2021-07-22 09:16:30|18572.9|18552.9|18586.4|18546.4|18586.4|18552.9|18572.9|18544.3|10
1626945400000|2021-07-22 09:16:40|18580.4|18560.4|18599.3|18579.3|18599.3|18579.3|18580.4|18555.4|3
1626945410000|2021-07-22 09:16:50|18604.3|18564.3|18604.3|18564.3|18604.3|18564.3|18604.3|18564.3|7
1626945420000|2021-07-22 09:17:00|18599.3|18559.3|18585.8|18565.8|18599.3|18565.8|18585.8|18559.3|1
1626945430000|2021-07-22 09:17:10|18580.8|18560.8|18579.3|18559.3|18580.8|18560.8|18578.3|18558.3|7
1626945440000|2021-07-22 09:17:20|||||||||3
1626945450000|2021-07-22 09:17:30|18577.9|18557.9|18584.3|18544.3|18585.4|18557.9|18576.8|18544.3|1
1626945470000|2021-07-22 09:17:50|||||||||1
1626945480000|2021-07-22 09:18:00|18585.8|18545.8|18576.8|18556.8|18585.8|18556.8|18575.8|18545.4|4
1626945500000|2021-07-22 09:18:20|18589.3|18549.3|18589.3|18549.3|18589.3|18549.3|18589.3|18549.3|2
1626945510000|2021-07-22 09:18:30|18576.8|18556.8|18576.8|18556.8|18576.8|18556.8|18576.8|18556.8|2
1626945520000|2021-07-22 09:18:40|||||||||1
1626945530000|2021-07-22 09:18:50|18585.4|18545.4|18571.8|18551.8|18585.4|18552.9|18571.8|18545.4|0
1626945540000|2021-07-22 09:19:00|18573.3|18553.3|18579.3|18559.3|18579.3|18559.3|18573.3|18553.3|5
1626945550000|2021-07-22 09:19:10|||||||||50
1626945600000|2021-07-22 09:20:00|18576.8|18556.8|18576.8|18556.8|18576.8|18556.8|18576.8|18556.8|8
1626945640000|2021-07-22 09:20:40|||||||||1
1626945650000|2021-07-22 09:20:50|||||||||6
1626945660000|2021-07-22 09:21:00|18575.8|18555.8|18574.3|18554.3|18575.8|18555.8|18574.3|18554.3|2
1626945670000|2021-07-22 09:21:10|||||||||2
1626945710000|2021-07-22 09:21:50|18575.8|18555.8|18579.3|18559.3|18579.3|18559.3|18575.8|18555.8|4
1626945720000|2021-07-22 09:22:00|18582.2|18562.2|18584.3|18564.3|18584.3|18564.3|18582.2|18562.2|0
1626945740000|2021-07-22 09:22:20|18579.3|18559.3|18577.9|18557.9|18579.3|18559.3|18577.9|18557.9|2
1626945750000|2021-07-22 09:22:30|18576.8|18556.8|18579.3|18559.3|18579.3|18559.3|18576.8|18556.8|1
1626945780000|2021-07-22 09:23:00|18580.4|18560.4|18579.3|18559.3|18580.4|18560.4|18579.3|18559.3|2
1626945790000|2021-07-22 09:23:10|18577.9|18557.9|18579.3|18559.3|18579.3|18559.3|18577.9|18557.9|0
1626945800000|2021-07-22 09:23:20|18575.4|18555.4|18575.4|18555.4|18575.4|18555.4|18575.4|18555.4|9
1626945810000|2021-07-22 09:23:30|18577.9|18557.9|18575.4|18555.4|18577.9|18557.9|18575.4|18555.4|0
1626945820000|2021-07-22 09:23:40|18577.9|18557.9|18575.4|18555.4|18577.9|18557.9|18575.4|18555.4|0
1626945830000|2021-07-22 09:23:50|18576.8|18556.8|18579.3|18559.3|18579.3|18559.3|18576.8|18556.8|0
1626945850000|2021-07-22 09:24:10|18581.5|18561.5|18596.5|18556.5|18596.5|18561.5|18581.5|18556.5|3
1626945870000|2021-07-22 09:24:30|||||||||5
1626945890000|2021-07-22 09:24:50|18590.8|18570.8|18591.8|18571.8|18591.8|18571.8|18590.8|18570.8|1
1626945910000|2021-07-22 09:25:10|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|0
1626945930000|2021-07-22 09:25:30|18594.3|18574.3|18596.8|18576.8|18596.8|18576.8|18594.3|18574.3|7
1626945940000|2021-07-22 09:25:40|18631.8|18571.8|18631.8|18571.8|18631.8|18571.8|18631.8|18571.8|0
1626945960000|2021-07-22 09:26:00|||||||||3
1626945970000|2021-07-22 09:26:10|18630.4|18570.4|18630.4|18570.4|18630.4|18570.4|18630.4|18570.4|1
1626945980000|2021-07-22 09:26:20|18631.5|18571.5|18616.9|18596.9|18631.5|18596.9|18616.9|18571.5|2
1626945990000|2021-07-22 09:26:30|18626.5|18606.5|18634.4|18614.4|18634.4|18614.4|18626.5|18606.5|9
1626946000000|2021-07-22 09:26:40|18636.9|18616.9|18650.8|18630.8|18650.8|18630.8|18636.9|18616.9|17
1626946010000|2021-07-22 09:26:50|18651.9|18631.9|18666.9|18646.9|18666.9|18646.9|18649.4|18629.4|46
1626946020000|2021-07-22 09:27:00|18668.3|18648.3|18716.9|18656.9|18716.9|18656.9|18668.3|18648.3|4
1626946030000|2021-07-22 09:27:10|18708.3|18688.3|18716.9|18696.9|18718.3|18698.3|18708.3|18688.3|1
1626946040000|2021-07-22 09:27:20|18721.9|18681.9|18721.9|18681.9|18721.9|18681.9|18721.9|18681.9|4
1626946050000|2021-07-22 09:27:30|18720.8|18680.8|18716.9|18676.9|18729.4|18680.8|18716.9|18669.4|3
1626946060000|2021-07-22 09:27:40|18715.4|18675.4|18714.4|18674.4|18715.4|18675.4|18714.4|18674.4|0
1626946080000|2021-07-22 09:28:00|||||||||1
1626946100000|2021-07-22 09:28:20|18702.9|18682.9|18702.9|18662.9|18711.9|18682.9|18701.9|18662.9|1
1626946110000|2021-07-22 09:28:30|18709.4|18649.4|18709.4|18649.4|18709.4|18649.4|18709.4|18649.4|4
1626946120000|2021-07-22 09:28:40|18681.9|18661.9|18681.9|18661.9|18681.9|18661.9|18681.9|18661.9|1
1626946130000|2021-07-22 09:28:50|18679.7|18659.7|18674.4|18654.4|18679.7|18659.7|18674.4|18654.4|4
1626946140000|2021-07-22 09:29:00|||||||||3
1626946150000|2021-07-22 09:29:10|18675.8|18655.8|18676.9|18656.9|18676.9|18656.9|18675.8|18655.8|3
1626946160000|2021-07-22 09:29:20|18681.9|18661.9|18684.4|18664.4|18684.4|18664.4|18681.9|18661.9|2
1626946170000|2021-07-22 09:29:30|||||||||1
1626946180000|2021-07-22 09:29:40|18681.9|18661.9|18676.9|18656.9|18681.9|18661.9|18676.9|18656.9|3
1626946190000|2021-07-22 09:29:50|18681.9|18661.9|18674.4|18654.4|18681.9|18661.9|18674.4|18654.4|3
1626946200000|2021-07-22 09:30:00|18681.5|18641.5|18679.4|18639.4|18681.5|18641.5|18679.4|18639.4|1
1626946220000|2021-07-22 09:30:20|18669.4|18629.4|18669.4|18629.4|18669.4|18629.4|18669.4|18629.4|1
1626946230000|2021-07-22 09:30:30|||||||||3
1626946240000|2021-07-22 09:30:40|18700.4|18640.4|18700.4|18640.4|18700.4|18640.4|18700.4|18640.4|59
1626946250000|2021-07-22 09:30:50|18702.9|18642.9|18702.9|18642.9|18705.4|18645.4|18702.9|18642.9|2
1626946290000|2021-07-22 09:31:30|18701.5|18641.5|18701.5|18641.5|18701.5|18641.5|18701.5|18641.5|0
1626946300000|2021-07-22 09:31:40|18710.4|18650.4|18697.9|18677.9|18710.4|18677.9|18697.9|18650.4|5
1626946320000|2021-07-22 09:32:00|18701.9|18681.9|18701.9|18681.9|18701.9|18681.9|18701.9|18681.9|21
1626946330000|2021-07-22 09:32:10|18730.4|18670.4|18731.9|18671.9|18731.9|18671.9|18730.4|18670.4|5
1626946340000|2021-07-22 09:32:20|18732.9|18672.9|18764.4|18704.4|18764.4|18704.4|18732.9|18672.9|34
1626946350000|2021-07-22 09:32:30|18774.4|18714.4|18774.4|18714.4|18774.4|18714.4|18774.4|18714.4|0
1626946360000|2021-07-22 09:32:40|18771.9|18711.9|18771.9|18711.9|18771.9|18711.9|18771.9|18711.9|4
1626946370000|2021-07-22 09:32:50|18776.9|18716.9|18776.9|18716.9|18776.9|18716.9|18776.9|18716.9|0
1626946380000|2021-07-22 09:33:00|18791.9|18731.9|18780.8|18760.8|18791.9|18760.8|18777.6|18731.9|3
1626946390000|2021-07-22 09:33:10|18781.9|18761.9|18780.8|18760.8|18781.9|18761.9|18780.8|18760.8|2
1626946400000|2021-07-22 09:33:20|18781.9|18761.9|18781.9|18741.9|18789.4|18761.9|18781.9|18741.9|7
1626946410000|2021-07-22 09:33:30|18780.8|18740.8|18779.4|18739.4|18780.8|18740.8|18779.4|18739.4|1
1626946420000|2021-07-22 09:33:40|18778.3|18738.3|18778.3|18738.3|18778.3|18738.3|18778.3|18738.3|0
1626946430000|2021-07-22 09:33:50|18774.7|18734.7|18769.4|18729.4|18782.2|18734.7|18769.4|18722.2|4
1626946440000|2021-07-22 09:34:00|||||||||2
1626946490000|2021-07-22 09:34:50|||||||||1
1626946500000|2021-07-22 09:35:00|||||||||1
1626946510000|2021-07-22 09:35:10|||||||||1
1626946520000|2021-07-22 09:35:20|||||||||1
1626946530000|2021-07-22 09:35:30|||||||||1
1626946550000|2021-07-22 09:35:50|18760.8|18740.8|18769.4|18749.4|18769.4|18749.4|18760.8|18740.8|4
1626946560000|2021-07-22 09:36:00|18770.4|18750.4|18769.4|18749.4|18771.9|18751.9|18769.4|18749.4|7
1626946570000|2021-07-22 09:36:10|||||||||1
1626946580000|2021-07-22 09:36:20|18770.4|18750.4|18761.9|18741.9|18771.9|18751.9|18761.9|18741.9|24
1626946590000|2021-07-22 09:36:30|18760.8|18740.8|18765.5|18725.5|18769.4|18740.8|18756.9|18725.5|3
1626946600000|2021-07-22 09:36:40|||||||||1
1626946640000|2021-07-22 09:37:20|||||||||1
1626946670000|2021-07-22 09:37:50|18756.9|18736.9|18756.9|18736.9|18756.9|18736.9|18756.9|18736.9|11
1626946690000|2021-07-22 09:38:10|18754.4|18734.4|18754.4|18734.4|18754.4|18734.4|18754.4|18734.4|13
1626946700000|2021-07-22 09:38:20|18753.3|18733.3|18751.9|18731.9|18753.3|18733.3|18751.9|18731.9|2
1626946710000|2021-07-22 09:38:30|18749|18729|18746.9|18726.9|18749|18729|18746.9|18726.9|0
1626946720000|2021-07-22 09:38:40|18745.8|18725.8|18740.5|18720.5|18745.8|18725.8|18740.5|18720.5|5
1626946740000|2021-07-22 09:39:00|18739.4|18719.4|18735.5|18715.5|18739.4|18719.4|18735.5|18715.5|2
1626946750000|2021-07-22 09:39:10|18733.3|18713.3|18730.5|18710.5|18733.3|18713.3|18730.5|18710.5|2
1626946770000|2021-07-22 09:39:30|18728|18708|18754.4|18734.4|18754.4|18734.4|18728|18708|64
1626946780000|2021-07-22 09:39:40|18758.7|18738.7|18764.8|18744.8|18764.8|18744.8|18758.7|18738.7|0
1626946790000|2021-07-22 09:39:50|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|2
1626946800000|2021-07-22 09:40:00|||||||||1
1626946810000|2021-07-22 09:40:10|18805.6|18765.6|18808.1|18768.1|18808.1|18768.1|18805.6|18765.6|1
1626946820000|2021-07-22 09:40:20|18831.9|18791.9|18860.8|18820.8|18860.8|18820.8|18831.9|18791.2|13
1626946830000|2021-07-22 09:40:30|18862.3|18822.3|18859.4|18819.4|18862.3|18822.3|18859.4|18819.4|17
1626946840000|2021-07-22 09:40:40|18856.9|18796.9|18851.9|18791.9|18856.9|18796.9|18851.9|18791.9|1
1626946860000|2021-07-22 09:41:00|18849|18789|18846.9|18786.9|18849|18789|18846.9|18786.9|1
1626946870000|2021-07-22 09:41:10|18849.4|18789.4|18849.4|18789.4|18849.4|18789.4|18849.4|18789.4|9
1626946880000|2021-07-22 09:41:20|18852.3|18792.3|18854.4|18794.4|18854.4|18794.4|18852.3|18792.3|0
1626946900000|2021-07-22 09:41:40|18857.3|18797.3|18846.9|18806.9|18859.4|18806.9|18846.9|18797.3|1
1626946910000|2021-07-22 09:41:50|18841.9|18821.9|18847.3|18827.3|18847.3|18827.3|18841.9|18821.9|9
1626946920000|2021-07-22 09:42:00|18849.4|18829.4|18869.4|18829.4|18869.4|18844.4|18849.4|18829.4|2
1626946930000|2021-07-22 09:42:10|||||||||3
1626946940000|2021-07-22 09:42:20|18872.6|18832.6|18871.9|18831.9|18872.6|18849.4|18866.9|18831.9|4
1626946960000|2021-07-22 09:42:40|18866.9|18846.9|18866.9|18846.9|18866.9|18846.9|18866.9|18846.9|3
1626946970000|2021-07-22 09:42:50|||||||||1
1626946980000|2021-07-22 09:43:00|18869.4|18849.4|18869.4|18849.4|18869.4|18849.4|18869.4|18849.4|5
1626946990000|2021-07-22 09:43:10|||||||||2
1626947000000|2021-07-22 09:43:20|18870.8|18850.8|18866.9|18846.9|18871.9|18851.9|18866.9|18846.9|3
1626947010000|2021-07-22 09:43:30|||||||||9
1626947020000|2021-07-22 09:43:40|18861.9|18841.9|18855.5|18835.5|18869.4|18841.9|18855.5|18829.4|7
1626947030000|2021-07-22 09:43:50|18854.4|18834.4|18853|18833|18854.4|18834.4|18853|18833|3
1626947040000|2021-07-22 09:44:00|18851.9|18831.9|18847.3|18827.3|18851.9|18831.9|18847.3|18827.3|2
1626947050000|2021-07-22 09:44:10|||||||||3
1626947060000|2021-07-22 09:44:20|18844.4|18824.4|18859.4|18819.4|18859.4|18824.4|18844.4|18819.4|2
1626947070000|2021-07-22 09:44:30|18848|18828|18848|18828|18848|18828|18848|18828|2
1626947080000|2021-07-22 09:44:40|||||||||3
1626947090000|2021-07-22 09:44:50|18849|18829|18860.5|18820.5|18860.5|18829|18849|18820.5|2
1626947100000|2021-07-22 09:45:00|18869.4|18829.4|18869.4|18849.4|18870.8|18850.8|18869.4|18829.4|2
1626947110000|2021-07-22 09:45:10|18871.9|18851.9|18871.9|18851.9|18871.9|18851.9|18871.9|18851.9|2
1626947120000|2021-07-22 09:45:20|18869.4|18849.4|18871.9|18851.9|18871.9|18851.9|18869.4|18849.4|1
1626947130000|2021-07-22 09:45:30|18874|18854|18888.3|18848.3|18888.3|18854|18874|18848.3|2
1626947140000|2021-07-22 09:45:40|18879.8|18859.8|18880.8|18860.8|18880.8|18860.8|18879.8|18859.8|5
1626947150000|2021-07-22 09:45:50|||||||||2
1626947160000|2021-07-22 09:46:00|18879.8|18859.8|18885.5|18845.5|18888.3|18859.8|18879.8|18845.5|2
1626947170000|2021-07-22 09:46:10|18876.9|18856.9|18876.9|18856.9|18886.9|18856.9|18876.9|18844.4|26
1626947200000|2021-07-22 09:46:40|||||||||1
1626947210000|2021-07-22 09:46:50|18888.4|18848.4|18888.4|18848.4|18888.4|18848.4|18888.4|18848.4|2
1626947220000|2021-07-22 09:47:00|18876.9|18856.9|18876.9|18856.9|18876.9|18856.9|18876.9|18856.9|1
1626947230000|2021-07-22 09:47:10|18880.9|18860.9|18880.9|18860.9|18880.9|18860.9|18880.9|18860.9|1
1626947250000|2021-07-22 09:47:30|18881.9|18861.9|18892.3|18852.3|18892.3|18861.9|18880.9|18852.3|0
1626947260000|2021-07-22 09:47:40|18894.4|18854.4|18881.9|18861.9|18894.4|18861.9|18881.9|18854.4|2
1626947280000|2021-07-22 09:48:00|18880.5|18860.5|18880.5|18860.5|18880.5|18860.5|18880.5|18860.5|4
1626947290000|2021-07-22 09:48:10|18878.4|18858.4|18869.4|18849.4|18878.4|18858.4|18869.4|18849.4|2
1626947310000|2021-07-22 09:48:30|||||||||1
1626947320000|2021-07-22 09:48:40|18868.4|18848.4|18868.4|18848.4|18868.4|18848.4|18868.4|18848.4|0
1626947340000|2021-07-22 09:49:00|||||||||1
1626947350000|2021-07-22 09:49:10|18871.2|18851.2|18873.4|18853.4|18873.4|18853.4|18871.2|18851.2|4
1626947360000|2021-07-22 09:49:20|18875.9|18855.9|18875.9|18855.9|18875.9|18855.9|18875.9|18855.9|1
1626947370000|2021-07-22 09:49:30|18881.2|18861.2|18889.4|18869.4|18889.4|18869.4|18881.2|18861.2|3
1626947380000|2021-07-22 09:49:40|18892.3|18872.3|18898.7|18878.7|18898.7|18878.7|18892.3|18872.3|6
1626947390000|2021-07-22 09:49:50|18901.9|18881.9|18904.8|18884.8|18904.8|18884.8|18901.9|18881.9|1
1626947400000|2021-07-22 09:50:00|18916.2|18876.2|18913.4|18893.4|18916.2|18893.4|18904.8|18876.2|169
1626947410000|2021-07-22 09:50:10|18936.8|18916.8|19019.4|18959.4|19019.4|18959.4|18936.8|18916.8|3
1626947420000|2021-07-22 09:50:20|19021.9|18961.9|19024.4|18964.4|19024.4|18964.4|19021.9|18961.9|2
1626947430000|2021-07-22 09:50:30|19027.3|18967.3|18981.6|18961.6|19029.4|18983.7|18981.6|18961.6|13
1626947440000|2021-07-22 09:50:40|18980.1|18960.1|18972.6|18952.6|18980.1|18960.1|18972.6|18952.6|26
1626947450000|2021-07-22 09:50:50|||||||||2
1626947460000|2021-07-22 09:51:00|18973|18953|18973|18953|18973|18953|18973|18953|11
1626947470000|2021-07-22 09:51:10|18978|18958|18984.4|18964.4|18984.4|18964.4|18978|18958|4
1626947480000|2021-07-22 09:51:20|18987.6|18967.6|18999.4|18979.4|18999.4|18979.4|18987.6|18967.6|3
1626947490000|2021-07-22 09:51:30|19001.9|18981.9|19006.9|18986.9|19006.9|18986.9|18999.4|18979.4|4
1626947500000|2021-07-22 09:51:40|19008|18988|19008|18988|19008|18988|19008|18988|1
1626947510000|2021-07-22 09:51:50|19006.9|18986.9|19008|18988|19008|18988|19006.9|18986.9|1
1626947520000|2021-07-22 09:52:00|19009.4|18989.4|19014.4|18994.4|19014.4|18994.4|19009.4|18989.4|13
1626947530000|2021-07-22 09:52:10|19019.4|18999.4|19019.4|18999.4|19019.4|18999.4|19019.4|18999.4|1
1626947540000|2021-07-22 09:52:20|19024.4|19004.4|19001.9|18981.9|19024.4|19004.4|19001.9|18981.9|6
1626947550000|2021-07-22 09:52:30|18999.4|18979.4|18996.9|18976.9|18999.4|18979.4|18996.9|18976.9|4
1626947570000|2021-07-22 09:52:50|18994.4|18974.4|18994.4|18974.4|18994.4|18974.4|18994.4|18974.4|1
1626947580000|2021-07-22 09:53:00|18999.4|18979.4|18999.4|18979.4|18999.4|18979.4|18999.4|18979.4|1
1626947590000|2021-07-22 09:53:10|19019.5|18999.5|19076.9|19056.9|19076.9|19056.9|19019.5|18999.5|6
1626947600000|2021-07-22 09:53:20|19078|19058|19104.4|19044.4|19108.4|19058|19076.9|19044.4|9
1626947610000|2021-07-22 09:53:30|19103|19043|19086.9|19046.9|19103|19049.1|19086.9|19040.5|3
1626947620000|2021-07-22 09:53:40|19085.5|19045.5|19066.9|19046.9|19085.5|19050.1|19066.9|19043|8
1626947630000|2021-07-22 09:53:50|19061.6|19041.6|19034.4|19014.4|19068.7|19041.6|19034.4|19003|3
1626947640000|2021-07-22 09:54:00|19028|19008|19025.5|19005.5|19028|19008|19025.5|19005.5|2
1626947650000|2021-07-22 09:54:10|19029.4|18989.4|19031.9|18991.9|19031.9|18991.9|19029.4|18989.4|9
1626947660000|2021-07-22 09:54:20|19049.1|18989.1|19084.4|19024.4|19084.4|19024.4|19041.9|18989.1|41
1626947670000|2021-07-22 09:54:30|19083|19023|19084.4|19024.4|19084.4|19024.4|19083|19023|3
1626947680000|2021-07-22 09:54:40|19088.7|19028.7|19081.9|19061.9|19094.4|19061.9|19081.9|19028.7|13
1626947690000|2021-07-22 09:54:50|19086.9|19066.9|19102.6|19062.6|19102.6|19068.4|19085.5|19062.6|8
1626947700000|2021-07-22 09:55:00|19100.5|19060.5|19101.6|19061.6|19101.6|19074.4|19093.4|19060.5|13
1626947710000|2021-07-22 09:55:10|19096.9|19056.9|19086.9|19066.9|19101.6|19066.9|19086.9|19039.4|12
1626947720000|2021-07-22 09:55:20|19085.5|19065.5|19098|19078|19098|19078|19084.4|19064.4|2
1626947730000|2021-07-22 09:55:30|19104.4|19064.4|19090.5|19030.5|19104.4|19064.4|19090.5|19030.5|18
1626947740000|2021-07-22 09:55:40|19073|19033|19075.5|19015.5|19075.5|19033|19070.5|19015.5|10
1626947750000|2021-07-22 09:55:50|19074.4|19014.4|19071.9|19011.9|19074.4|19014.4|19071.9|19011.9|6
1626947760000|2021-07-22 09:56:00|||||||||3
1626947770000|2021-07-22 09:56:10|19059.1|19019.1|19051.9|19031.9|19059.4|19031.9|19051.9|19016.9|4
1626947780000|2021-07-22 09:56:20|19053.4|19033.4|19065.9|19045.9|19065.9|19045.9|19053.4|19033.4|0
1626947790000|2021-07-22 09:56:30|19064.8|19044.8|19064.8|19044.8|19064.8|19044.8|19063.4|19043.4|2
1626947810000|2021-07-22 09:56:50|19083|19063|19100.5|19060.5|19100.5|19063|19083|19060.5|12
1626947820000|2021-07-22 09:57:00|19097.3|19057.3|19097|19057|19104.5|19057.3|19097|19044.5|2
1626947830000|2021-07-22 09:57:10|19109.5|19049.5|19110.9|19050.9|19110.9|19050.9|19109.5|19049.5|4
1626947840000|2021-07-22 09:57:20|19114.5|19054.5|19102|19082|19117|19082|19102|19054.5|11
1626947850000|2021-07-22 09:57:30|19112|19052|19084.5|19044.5|19112|19052|19084.5|19044.5|10
1626947860000|2021-07-22 09:57:40|19083|19043|19042|19022|19083|19043|19042|19022|22
1626947870000|2021-07-22 09:57:50|19039.8|19019.8|19025.5|19005.5|19039.8|19019.8|19017|18993.8|49
1626947880000|2021-07-22 09:58:00|19044.1|19004.1|19061.6|19001.6|19061.6|19013|19044.1|19001.6|6
1626947890000|2021-07-22 09:58:10|19060.5|19000.5|19054.5|18994.5|19060.5|19000.5|19054.5|18994.5|3
1626947900000|2021-07-22 09:58:20|19052|18992|19047|18987|19052|18997|19014.5|18987|16
1626947910000|2021-07-22 09:58:30|19037|19017|19037|19017|19037|19017|19037|19017|10
1626947920000|2021-07-22 09:58:40|19044.5|19004.5|19044.5|19004.5|19044.5|19004.5|19044.5|19004.5|1
1626947930000|2021-07-22 09:58:50|19051.6|18991.6|19047|19007|19054.5|19007|19047|18991.6|3
1626947940000|2021-07-22 09:59:00|19054.5|19014.5|19054.5|19014.5|19054.5|19014.5|19054.5|19014.5|5
1626947950000|2021-07-22 09:59:10|19052|19012|19032|18992|19059.5|19012|19032|18992|6
1626947960000|2021-07-22 09:59:20|19014.5|18994.5|19003.4|18983.4|19024.5|18994.5|19000.9|18963|38
1626947970000|2021-07-22 09:59:30|19004.5|18984.5|19004.5|18984.5|19004.5|18984.5|19004.5|18984.5|1
1626947980000|2021-07-22 09:59:40|19012|18992|19014.5|18994.5|19014.5|18994.5|19012|18992|9
1626947990000|2021-07-22 09:59:50|19031.6|18991.6|19038|18998|19038|18998|19031.6|18991.6|2
1626948000000|2021-07-22 10:00:00|19049.5|18989.5|19050.5|18990.5|19050.5|18990.5|19049.5|18989.5|4
1626948010000|2021-07-22 10:00:10|19043|19003|19027|19007|19043|19007|19027|19000.5|4
1626948020000|2021-07-22 10:00:20|19029.5|19009.5|19065.2|19005.2|19065.2|19012.3|19029.5|19002.3|13
1626948030000|2021-07-22 10:00:30|19060.5|19020.5|19052|19032|19060.5|19032|19050.9|19019.5|1
1626948040000|2021-07-22 10:00:40|19060.5|19020.5|19059.5|19019.5|19060.5|19020.5|19059.5|19019.5|5
1626948060000|2021-07-22 10:01:00|19060.5|19020.5|19059.5|19019.5|19060.5|19020.5|19059.5|19019.5|5
1626948070000|2021-07-22 10:01:10|19052|19032|19052|19032|19052|19032|19052|19032|10
1626948080000|2021-07-22 10:01:20|19064.5|19024.5|19064.5|19024.5|19064.5|19024.5|19064.5|19024.5|2
1626948090000|2021-07-22 10:01:30|19065.5|19025.5|19064.5|19024.5|19065.5|19025.5|19063|19023|23
1626948100000|2021-07-22 10:01:40|||||||||15
1626948110000|2021-07-22 10:01:50|19052|19032|19062|19042|19062|19042|19052|19032|30
1626948120000|2021-07-22 10:02:00|||||||||4
1626948130000|2021-07-22 10:02:10|19067|19047|19069.5|19049.5|19069.5|19049.5|19067|19047|8
1626948140000|2021-07-22 10:02:20|19070.9|19050.9|19113.4|19073.4|19113.4|19073.4|19070.9|19050.9|15
1626948150000|2021-07-22 10:02:30|19102|19082|19102|19082|19102|19082|19102|19082|6
1626948160000|2021-07-22 10:02:40|19099.5|19079.5|19089.5|19049.5|19099.5|19079.5|19089.5|19049.5|4
1626948170000|2021-07-22 10:02:50|19077|19057|19079.5|19039.5|19085.5|19057|19077|19039.5|6
1626948180000|2021-07-22 10:03:00|19077|19057|19077|19057|19077|19057|19077|19057|9
1626948200000|2021-07-22 10:03:20|||||||||311
1626948210000|2021-07-22 10:03:30|19072|19052|19072|19052|19072|19052|19072|19052|1
1626948220000|2021-07-22 10:03:40|||||||||3
1626948230000|2021-07-22 10:03:50|19070.9|19050.9|19078.4|19018.4|19078.4|19050.9|19065.9|19018.4|14
1626948240000|2021-07-22 10:04:00|19067|19027|19064.5|19024.5|19067|19027|19064.5|19024.5|0
1626948260000|2021-07-22 10:04:20|19052|19032|19052|19032|19052|19032|19052|19032|0
1626948270000|2021-07-22 10:04:30|19050.5|19030.5|19049.5|19029.5|19050.5|19030.5|19049.5|19029.5|1
1626948280000|2021-07-22 10:04:40|19047.3|19027.3|19048|19008|19048|19027.3|19042.3|19008|7
1626948290000|2021-07-22 10:04:50|19042|19022|19036.6|19016.6|19042|19022|19036.6|19016.6|16
1626948300000|2021-07-22 10:05:00|||||||||1
1626948310000|2021-07-22 10:05:10|19043.4|19023.4|19043.4|19023.4|19043.4|19023.4|19043.4|19023.4|6
1626948320000|2021-07-22 10:05:20|19038.1|19018.1|19030.9|19010.9|19038.1|19018.1|19029.5|19009.5|1
1626948330000|2021-07-22 10:05:30|19034.1|19014.1|19034.1|19014.1|19034.1|19014.1|19034.1|19014.1|2
1626948340000|2021-07-22 10:05:40|19033|19013|19042|19002|19044.5|19013|19033|19002|33
1626948350000|2021-07-22 10:05:50|19027|19007|19027|19007|19027|19007|19027|19007|2
1626948360000|2021-07-22 10:06:00|||||||||13
1626948380000|2021-07-22 10:06:20|||||||||5
1626948390000|2021-07-22 10:06:30|19029.1|19009.1|19047|19027|19048.4|19028.4|19029.1|19009.1|5
1626948410000|2021-07-22 10:06:50|||||||||2
1626948420000|2021-07-22 10:07:00|19049.5|19029.5|19049.5|19029.5|19049.5|19029.5|19049.5|19029.5|0
1626948430000|2021-07-22 10:07:10|19050.6|19030.6|19052|19032|19052|19032|19050.6|19030.6|2
1626948460000|2021-07-22 10:07:40|19054.5|19034.5|19055.9|19035.9|19055.9|19035.9|19054.5|19034.5|12
1626948470000|2021-07-22 10:07:50|19067.4|19027.4|19075.9|19055.9|19075.9|19055.9|19058.8|19027.4|4
1626948480000|2021-07-22 10:08:00|19087|19067|19088.4|19068.4|19088.4|19068.4|19087|19067|22
1626948490000|2021-07-22 10:08:10|19060.9|19040.9|19053.1|19033.1|19060.9|19040.9|19053.1|19033.1|4
1626948500000|2021-07-22 10:08:20|19050.2|19030.2|19050.6|19030.6|19050.6|19030.6|19050.2|19030.2|3
1626948510000|2021-07-22 10:08:30|19049.5|19029.5|19057|19037|19057|19037|19047|19027|8
1626948520000|2021-07-22 10:08:40|||||||||1
1626948530000|2021-07-22 10:08:50|19071.3|19031.3|19071.3|19031.3|19071.3|19031.3|19071.3|19031.3|0
1626948540000|2021-07-22 10:09:00|19073.4|19033.4|19065.9|19045.9|19074.5|19045.9|19065.9|19033.4|1
1626948550000|2021-07-22 10:09:10|19068.8|19048.8|19070.9|19050.9|19070.9|19050.9|19068.8|19048.8|4
1626948560000|2021-07-22 10:09:20|19069.5|19049.5|19067|19047|19069.5|19049.5|19067|19047|2
1626948570000|2021-07-22 10:09:30|19065.9|19045.9|19064.5|19044.5|19065.9|19045.9|19064.5|19044.5|2
1626948580000|2021-07-22 10:09:40|19063.1|19043.1|19063.1|19043.1|19063.1|19043.1|19063.1|19043.1|2
1626948590000|2021-07-22 10:09:50|19059.5|19039.5|19049.5|19029.5|19059.5|19039.5|19049.5|19029.5|4
1626948600000|2021-07-22 10:10:00|19069.5|19035.2|19055.2|19035.2|19069.5|19035.2|19055.2|19035.2|10
1626948620000|2021-07-22 10:10:20|19058.1|19038.1|19057|19037|19058.1|19038.1|19057|19037|0
1626948630000|2021-07-22 10:10:30|||||||||11
1626948650000|2021-07-22 10:10:50|19065.6|19025.6|19064.5|19024.5|19065.6|19025.6|19064.5|19024.5|0
1626948660000|2021-07-22 10:11:00|19053.1|19033.1|19059.5|19019.5|19060.6|19033.1|19052|19019.5|5
1626948670000|2021-07-22 10:11:10|||||||||3
1626948680000|2021-07-22 10:11:20|19043.8|19023.8|19032|19012|19043.8|19023.8|19032|19012|10
1626948690000|2021-07-22 10:11:30|19046.3|19006.3|19038.8|19018.8|19046.3|19018.8|19038.8|19006.3|5
1626948700000|2021-07-22 10:11:40|||||||||2
1626948710000|2021-07-22 10:11:50|19050.2|19010.2|19042.7|19022.7|19050.2|19022.7|19042.7|19010.2|3
1626948720000|2021-07-22 10:12:00|19041.3|19021.3|19041.3|19021.3|19041.3|19021.3|19041.3|19021.3|1
1626948730000|2021-07-22 10:12:10|19048.4|19008.4|19046.3|19006.3|19048.4|19008.4|19046.3|19006.3|0
1626948750000|2021-07-22 10:12:30|19048.4|19008.4|19048.4|19008.4|19048.4|19008.4|19048.4|19008.4|3
1626948760000|2021-07-22 10:12:40|||||||||1
1626948770000|2021-07-22 10:12:50|19037|19017|19037|19017|19037|19017|19037|19017|0
1626948780000|2021-07-22 10:13:00|19044.5|19004.5|19023.4|19003.4|19044.5|19011.6|19023.4|19003.4|3
1626948790000|2021-07-22 10:13:10|19019.5|18999.5|19020.6|19000.6|19020.6|19000.6|19019.5|18999.5|8
1626948800000|2021-07-22 10:13:20|19022|19002|19019.5|18999.5|19022|19002|19019.5|18999.5|6
1626948810000|2021-07-22 10:13:30|19031.3|18971.3|18974.1|18954.1|19031.3|18971.3|18974.1|18954.1|32
1626948820000|2021-07-22 10:13:40|18973.1|18953.1|18993.1|18953.1|18993.1|18960.2|18973.1|18953.1|47
1626948830000|2021-07-22 10:13:50|19005.6|18945.6|18992|18972|19005.6|18972|18989.9|18945.6|0
1626948840000|2021-07-22 10:14:00|18992.4|18972.4|18993.4|18973.4|18993.4|18973.4|18992.4|18972.4|1
1626948850000|2021-07-22 10:14:10|||||||||2
1626948860000|2021-07-22 10:14:20|||||||||1
1626948870000|2021-07-22 10:14:30|18992.4|18972.4|18990.9|18970.9|18992.4|18972.4|18990.9|18970.9|1
1626948880000|2021-07-22 10:14:40|18985.6|18965.6|18977|18957|18985.6|18965.6|18977|18957|5
1626948890000|2021-07-22 10:14:50|18975.9|18955.9|18974.5|18934.5|18975.9|18955.9|18967.4|18934.5|3
1626948900000|2021-07-22 10:15:00|18981.6|18921.6|18948.1|18928.1|18981.6|18930.6|18948.1|18919.5|20
1626948910000|2021-07-22 10:15:10|18947|18927|18947|18927|18947|18927|18947|18927|2
1626948920000|2021-07-22 10:15:20|||||||||3
1626948930000|2021-07-22 10:15:30|||||||||4
1626948940000|2021-07-22 10:15:40|18944.9|18924.9|18939.5|18919.5|18944.9|18924.9|18939.5|18919.5|6
1626948950000|2021-07-22 10:15:50|18938.1|18918.1|18937|18917|18938.1|18918.1|18937|18917|1
1626948960000|2021-07-22 10:16:00|||||||||2
1626948970000|2021-07-22 10:16:10|||||||||2
1626948980000|2021-07-22 10:16:20|18939.5|18919.5|18965.2|18905.2|18965.2|18919.5|18939.5|18905.2|3
1626948990000|2021-07-22 10:16:30|18952.4|18932.4|18957.7|18937.7|18957.7|18937.7|18952.4|18932.4|2
1626949010000|2021-07-22 10:16:50|18956.7|18936.7|18961|18941|18961|18941|18956.7|18936.7|0
1626949020000|2021-07-22 10:17:00|18972.4|18932.4|18972.4|18932.4|18972.4|18932.4|18972.4|18932.4|5
1626949050000|2021-07-22 10:17:30|||||||||2
1626949060000|2021-07-22 10:17:40|18954.5|18934.5|18947|18927|18954.5|18934.5|18947|18927|1
1626949070000|2021-07-22 10:17:50|18955.6|18915.6|18955.6|18915.6|18955.6|18915.6|18955.6|18915.6|1
1626949080000|2021-07-22 10:18:00|18942|18922|18942|18922|18942|18922|18942|18922|0
1626949090000|2021-07-22 10:18:10|||||||||1
1626949100000|2021-07-22 10:18:20|18939.2|18919.2|18937|18917|18939.2|18919.2|18936|18916|6
1626949110000|2021-07-22 10:18:30|||||||||7
1626949120000|2021-07-22 10:18:40|||||||||45
1626949130000|2021-07-22 10:18:50|18940.2|18920.2|18949.5|18929.5|18949.5|18929.5|18940.2|18920.2|2
1626949140000|2021-07-22 10:19:00|||||||||1
1626949150000|2021-07-22 10:19:10|18952|18932|18952|18932|18952|18932|18952|18932|0
1626949160000|2021-07-22 10:19:20|18956.3|18936.3|18959.5|18939.5|18959.5|18939.5|18956.3|18936.3|0
1626949170000|2021-07-22 10:19:30|||||||||2
1626949180000|2021-07-22 10:19:40|18958.1|18938.1|18958.1|18938.1|18958.1|18938.1|18958.1|18938.1|3
1626949230000|2021-07-22 10:20:30|18957|18937|18957|18937|18957|18937|18957|18937|0
1626949240000|2021-07-22 10:20:40|||||||||1
1626949250000|2021-07-22 10:20:50|||||||||1
1626949260000|2021-07-22 10:21:00|18965.6|18925.6|18965.6|18925.6|18965.6|18925.6|18965.6|18925.6|1
1626949270000|2021-07-22 10:21:10|18964.5|18924.5|18964.5|18924.5|18964.5|18924.5|18964.5|18924.5|0
1626949280000|2021-07-22 10:21:20|18952|18932|18952|18932|18952|18932|18952|18932|1
1626949300000|2021-07-22 10:21:40|18954.5|18934.5|18957|18937|18957|18937|18954.5|18934.5|2
1626949310000|2021-07-22 10:21:50|18956|18936|18956|18936|18956|18936|18956|18936|2
1626949320000|2021-07-22 10:22:00|18952|18932|18952|18932|18952|18932|18952|18932|1
1626949340000|2021-07-22 10:22:20|18949.2|18929.2|18947|18927|18949.2|18929.2|18947|18927|0
1626949350000|2021-07-22 10:22:30|18948.1|18928.1|18948.1|18928.1|18948.1|18928.1|18948.1|18928.1|1
1626949360000|2021-07-22 10:22:40|18946.7|18926.7|18946.7|18926.7|18946.7|18926.7|18946.7|18926.7|0
1626949370000|2021-07-22 10:22:50|18944.5|18924.5|18944.5|18924.5|18944.5|18924.5|18944.5|18924.5|2
1626949380000|2021-07-22 10:23:00|18942|18922|18948.5|18928.5|18948.5|18928.5|18942|18922|7
1626949390000|2021-07-22 10:23:10|18951|18931|18951|18931|18951|18931|18951|18931|0
1626949400000|2021-07-22 10:23:20|18956|18936|18969.5|18929.5|18969.5|18938.1|18956|18929.5|10
1626949410000|2021-07-22 10:23:30|||||||||3
1626949420000|2021-07-22 10:23:40|18968.1|18948.1|18974.5|18954.5|18974.5|18954.5|18968.1|18948.1|23
1626949430000|2021-07-22 10:23:50|18997|18957|18999.5|18959.5|18999.5|18959.5|18997|18957|0
1626949450000|2021-07-22 10:24:10|19000.6|18960.6|19002|18962|19002|18962|19000.6|18960.6|1
1626949460000|2021-07-22 10:24:20|19003.1|18963.1|19003.1|18963.1|19003.1|18963.1|19003.1|18963.1|2
1626949470000|2021-07-22 10:24:30|19014.5|18954.5|19019.5|18959.5|19019.5|18959.5|19014.5|18954.5|4
1626949490000|2021-07-22 10:24:50|19023.5|18963.5|19026.7|18966.7|19026.7|18966.7|19023.5|18963.5|2
1626949500000|2021-07-22 10:25:00|19028.8|18968.8|19036|18976|19036|18983.1|19023.1|18968.8|6
1626949510000|2021-07-22 10:25:10|19038.1|18978.1|19062|19002|19062|19002|19038.1|18978.1|1
1626949550000|2021-07-22 10:25:50|||||||||2
1626949560000|2021-07-22 10:26:00|19054.9|19014.9|19054.9|19014.9|19054.9|19014.9|19054.9|19014.9|0
1626949570000|2021-07-22 10:26:10|19057|19017|19057|19017|19057|19017|19057|19017|3
1626949590000|2021-07-22 10:26:30|19057.1|19017.1|19059.6|18999.6|19059.6|19017.1|19057.1|18999.6|2
1626949600000|2021-07-22 10:26:40|19057.1|18997.1|19057.1|18997.1|19057.1|18997.1|19057.1|18997.1|2
1626949610000|2021-07-22 10:26:50|19052.8|18992.8|19045.3|18985.3|19052.8|18992.8|19045.3|18985.3|2
1626949620000|2021-07-22 10:27:00|19038.5|18978.5|19008.1|18988.1|19038.5|18988.1|19008.1|18978.5|0
1626949630000|2021-07-22 10:27:10|19016.7|18976.7|19015.6|18975.6|19016.7|18976.7|19015.6|18975.6|0
1626949670000|2021-07-22 10:27:50|19004.2|18984.2|19002.1|18982.1|19004.2|18984.2|19002.1|18982.1|11
1626949680000|2021-07-22 10:28:00|19001|18981|19009.6|18969.6|19009.6|18981|19001|18969.6|5
1626949690000|2021-07-22 10:28:10|||||||||1
1626949720000|2021-07-22 10:28:40|19007.4|18967.4|19011.7|18951.7|19011.7|18967.4|19003.1|18951.7|2
1626949730000|2021-07-22 10:28:50|||||||||1
1626949740000|2021-07-22 10:29:00|18995.6|18955.6|18995.6|18955.6|18995.6|18955.6|18995.6|18955.6|4
1626949760000|2021-07-22 10:29:20|18981|18961|18976|18956|18981|18961|18976|18956|1
1626949780000|2021-07-22 10:29:40|18974.9|18954.9|18969.6|18949.6|18974.9|18954.9|18969.6|18949.6|1
1626949790000|2021-07-22 10:29:50|18974.6|18934.6|18974.6|18934.6|18974.6|18934.6|18974.6|18934.6|1
1626949810000|2021-07-22 10:30:10|18962.1|18942.1|18957.1|18937.1|18962.1|18942.1|18957.1|18937.1|0
1626949820000|2021-07-22 10:30:20|18954.6|18934.6|18954.6|18934.6|18954.6|18934.6|18954.6|18934.6|1
1626949830000|2021-07-22 10:30:30|18953.1|18933.1|18964.6|18924.6|18964.6|18933.1|18953.1|18924.6|8
1626949860000|2021-07-22 10:31:00|18965.6|18925.6|18959.9|18939.9|18965.6|18939.9|18959.9|18925.6|2
1626949870000|2021-07-22 10:31:10|18972.1|18952.1|18973.5|18953.5|18973.5|18953.5|18972.1|18952.1|2
1626949880000|2021-07-22 10:31:20|18981.7|18961.7|18987.5|18967.5|18987.5|18967.5|18981.7|18961.7|1
1626949890000|2021-07-22 10:31:30|19006.4|18966.4|19006.4|18966.4|19006.4|18966.4|19006.4|18966.4|1
1626949910000|2021-07-22 10:31:50|19008.5|18968.5|19008.5|18968.5|19008.5|18968.5|19008.5|18968.5|2
1626949920000|2021-07-22 10:32:00|18997.1|18977.1|18994.6|18974.6|18997.1|18977.1|18994.6|18974.6|8
1626949940000|2021-07-22 10:32:20|18996|18976|18999.6|18979.6|18999.6|18979.6|18996|18976|1
1626949960000|2021-07-22 10:32:40|19001.7|18981.7|19004.6|18984.6|19004.6|18984.6|19001.7|18981.7|4
1626949990000|2021-07-22 10:33:10|19006|18986|19007.1|18987.1|19007.1|18987.1|19006|18986|5
1626950010000|2021-07-22 10:33:30|19002.1|18982.1|19002.1|18982.1|19002.1|18982.1|19002.1|18982.1|2
1626950030000|2021-07-22 10:33:50|19003.1|18983.1|19008.1|18968.1|19009.6|18983.1|19003.1|18968.1|5
1626950040000|2021-07-22 10:34:00|19007.1|18967.1|19009.6|18969.6|19009.6|18969.6|19007.1|18967.1|0
1626950060000|2021-07-22 10:34:20|18995.3|18975.3|18995.3|18975.3|18995.3|18975.3|18995.3|18975.3|1
1626950070000|2021-07-22 10:34:30|18992.1|18972.1|19000.6|18960.6|19000.6|18972.1|18992.1|18960.6|3
1626950080000|2021-07-22 10:34:40|18999.6|18959.6|18998.1|18958.1|18999.6|18959.6|18998.1|18958.1|2
1626950090000|2021-07-22 10:34:50|18997.1|18957.1|18997.1|18957.1|18997.1|18957.1|18997.1|18957.1|1
1626950100000|2021-07-22 10:35:00|18995.6|18955.6|18994.6|18954.6|18995.6|18955.6|18994.6|18954.6|3
1626950110000|2021-07-22 10:35:10|||||||||1
1626950120000|2021-07-22 10:35:20|18991.4|18951.4|18989.9|18949.9|18991.4|18951.4|18989.9|18949.9|1
1626950130000|2021-07-22 10:35:30|18988.9|18948.9|18976|18956|18988.9|18956|18976|18948.9|2
1626950150000|2021-07-22 10:35:50|||||||||1
1626950170000|2021-07-22 10:36:10|||||||||5
1626950180000|2021-07-22 10:36:20|18988.5|18928.5|18988.5|18928.5|18988.5|18928.5|18988.5|18928.5|1
1626950190000|2021-07-22 10:36:30|18987.4|18927.4|18987.4|18927.4|18987.4|18927.4|18987.4|18927.4|0
1626950200000|2021-07-22 10:36:40|18973.5|18933.5|18957.4|18937.4|18973.5|18939.9|18957.4|18933.5|0
1626950210000|2021-07-22 10:36:50|18958.5|18938.5|18957.1|18937.1|18958.5|18938.5|18957.1|18937.1|2
1626950220000|2021-07-22 10:37:00|18960.3|18940.3|18964.6|18944.6|18971.7|18944.6|18960.3|18931.7|17
1626950230000|2021-07-22 10:37:10|18965.7|18945.7|18965.7|18945.7|18965.7|18945.7|18965.7|18945.7|0
1626950240000|2021-07-22 10:37:20|18968.9|18948.9|19002.5|18962.5|19002.5|18964.6|18968.9|18948.9|2
1626950250000|2021-07-22 10:37:30|19004.6|18964.6|19004.6|18964.6|19004.6|18964.6|19004.6|18964.6|0
1626950260000|2021-07-22 10:37:40|||||||||1
1626950280000|2021-07-22 10:38:00|||||||||1
1626950310000|2021-07-22 10:38:30|||||||||6
1626950320000|2021-07-22 10:38:40|18993.2|18973.2|18993.2|18973.2|18993.2|18973.2|18993.2|18973.2|0
1626950330000|2021-07-22 10:38:50|18992.1|18972.1|18992.1|18972.1|18992.1|18972.1|18992.1|18972.1|9
1626950350000|2021-07-22 10:39:10|18990|18970|18997.1|18957.1|19004.6|18970|18990|18944.6|5
1626950370000|2021-07-22 10:39:30|||||||||3
1626950380000|2021-07-22 10:39:40|||||||||4
1626950400000|2021-07-22 10:40:00|18998.2|18958.2|18998.2|18958.2|18998.2|18958.2|18998.2|18958.2|0
1626950410000|2021-07-22 10:40:10|18997.1|18957.1|19003.2|18943.2|19005.7|18957.1|18997.1|18943.2|15
1626950420000|2021-07-22 10:40:20|19002.1|18942.1|19002.1|18942.1|19002.1|18942.1|19002.1|18942.1|0
1626950430000|2021-07-22 10:40:30|18987.1|18947.1|18984.6|18944.6|18987.1|18947.1|18984.6|18944.6|5
1626950450000|2021-07-22 10:40:50|18979.6|18959.6|18979.6|18959.6|18979.6|18959.6|18979.6|18959.6|2
1626950460000|2021-07-22 10:41:00|18980.7|18960.7|18982.1|18962.1|18982.1|18962.1|18980.7|18960.7|6
1626950480000|2021-07-22 10:41:20|18983.2|18963.2|18984.6|18964.6|18984.6|18964.6|18983.2|18963.2|2
1626950490000|2021-07-22 10:41:30|||||||||2
1626950500000|2021-07-22 10:41:40|18987.5|18967.5|18999.6|18979.6|18999.6|18979.6|18987.5|18967.5|3
1626950520000|2021-07-22 10:42:00|19002.1|18982.1|19004.6|18984.6|19004.6|18984.6|19002.1|18982.1|13
1626950560000|2021-07-22 10:42:40|19023.2|18983.2|19023.2|18983.2|19023.2|18983.2|19023.2|18983.2|3
1626950580000|2021-07-22 10:43:00|19037.1|18977.1|19038.2|18978.2|19038.2|18978.2|19037.1|18977.1|1
1626950590000|2021-07-22 10:43:10|||||||||1
1626950600000|2021-07-22 10:43:20|19035.7|18975.7|19035.7|18975.7|19035.7|18975.7|19035.7|18975.7|3
1626950610000|2021-07-22 10:43:30|19027.1|18987.1|19028.2|18988.2|19028.2|18988.2|19027.1|18987.1|3
1626950620000|2021-07-22 10:43:40|19043.2|18983.2|19032.1|19012.1|19043.2|19012.1|19031|18983.2|4
1626950630000|2021-07-22 10:43:50|19033.5|19013.5|19042.1|19022.1|19042.1|19022.1|19033.5|19013.5|5
1626950650000|2021-07-22 10:44:10|19043.2|19023.2|19054.6|19014.6|19054.6|19023.2|19043.2|19014.6|2
1626950670000|2021-07-22 10:44:30|19069.6|19009.6|19070.7|19010.7|19072.1|19012.1|19069.6|19009.6|8
1626950680000|2021-07-22 10:44:40|19071.7|19011.7|19073.2|19013.2|19073.2|19013.2|19071.7|19011.7|8
1626950690000|2021-07-22 10:44:50|19075.7|19015.7|19063.5|19043.5|19075.7|19043.5|19060|19015.7|4
1626950700000|2021-07-22 10:45:00|19067.1|19047.1|19067.1|19047.1|19067.1|19047.1|19067.1|19047.1|1
1626950710000|2021-07-22 10:45:10|19069.2|19049.2|19069.2|19049.2|19069.2|19049.2|19069.2|19049.2|2
1626950720000|2021-07-22 10:45:20|19070.3|19050.3|19070.3|19050.3|19070.3|19050.3|19070.3|19050.3|4
1626950740000|2021-07-22 10:45:40|19076|19056|19077.1|19057.1|19077.1|19057.1|19076|19056|9
1626950750000|2021-07-22 10:45:50|||||||||5
1626950760000|2021-07-22 10:46:00|||||||||3
1626950790000|2021-07-22 10:46:30|||||||||1
1626950810000|2021-07-22 10:46:50|||||||||6
1626950820000|2021-07-22 10:47:00|19088.6|19048.6|19088.6|19048.6|19088.6|19048.6|19088.6|19048.6|5
1626950830000|2021-07-22 10:47:10|||||||||4
1626950850000|2021-07-22 10:47:30|19077.1|19057.1|19077.1|19057.1|19077.1|19057.1|19077.1|19057.1|4
1626950870000|2021-07-22 10:47:50|19076.1|19056.1|19084.6|19044.6|19084.6|19056.1|19076.1|19044.6|1
1626950880000|2021-07-22 10:48:00|||||||||6
1626950890000|2021-07-22 10:48:10|||||||||2
1626950900000|2021-07-22 10:48:20|19077.1|19057.1|19077.1|19057.1|19077.1|19057.1|19077.1|19057.1|0
1626950930000|2021-07-22 10:48:50|||||||||1
1626950940000|2021-07-22 10:49:00|||||||||3
1626950970000|2021-07-22 10:49:30|||||||||1
1626950980000|2021-07-22 10:49:40|19082.1|19062.1|19082.1|19062.1|19082.1|19062.1|19082.1|19062.1|3
1626950990000|2021-07-22 10:49:50|19090.7|19050.7|19090.7|19050.7|19090.7|19050.7|19090.7|19050.7|2
1626951000000|2021-07-22 10:50:00|19089.6|19049.6|19089.6|19049.6|19089.6|19049.6|19089.6|19049.6|0
1626951040000|2021-07-22 10:50:40|19088.2|19048.2|19069.6|19049.6|19088.2|19055.3|19069.6|19048.2|4
1626951050000|2021-07-22 10:50:50|19068.2|19048.2|19068.2|19048.2|19068.2|19048.2|19068.2|19048.2|1
1626951060000|2021-07-22 10:51:00|19076.8|19036.8|19075.7|19035.7|19076.8|19036.8|19075.7|19035.7|0
1626951070000|2021-07-22 10:51:10|19073.6|19033.6|19073.6|19033.6|19073.6|19042.1|19062.1|19030.7|7
1626951090000|2021-07-22 10:51:30|19074.6|19034.6|19074.6|19034.6|19074.6|19034.6|19073.2|19033.2|8
1626951110000|2021-07-22 10:51:50|19075.7|19035.7|19075.7|19035.7|19075.7|19035.7|19075.7|19035.7|11
1626951120000|2021-07-22 10:52:00|19076.8|19036.8|19078.2|19038.2|19078.2|19038.2|19076.8|19036.8|18
1626951130000|2021-07-22 10:52:10|19075|19055|19073.2|19053.2|19084.6|19056.1|19073.2|19044.6|17
1626951140000|2021-07-22 10:52:20|19080.7|19040.7|19080.7|19040.7|19080.7|19040.7|19080.7|19040.7|3
1626951150000|2021-07-22 10:52:30|19069.3|19049.3|19068.2|19048.2|19069.3|19049.3|19068.2|19048.2|4
1626951160000|2021-07-22 10:52:40|||||||||8
1626951180000|2021-07-22 10:53:00|19074.3|19034.3|19074.3|19034.3|19074.3|19034.3|19074.3|19034.3|1
1626951190000|2021-07-22 10:53:10|19071.1|19031.1|19071.1|19031.1|19071.1|19031.1|19071.1|19031.1|1
1626951200000|2021-07-22 10:53:20|19079.6|19019.6|19079.6|19019.6|19079.6|19019.6|19079.6|19019.6|15
1626951250000|2021-07-22 10:54:10|||||||||41
1626951260000|2021-07-22 10:54:20|19068.2|19028.2|19050.3|19030.3|19068.2|19030.3|19050.3|19028.2|13
1626951270000|2021-07-22 10:54:30|19047.1|19027.1|19053.6|19013.6|19055.7|19027.1|19047.1|19013.6|204
1626951280000|2021-07-22 10:54:40|19052.5|19012.5|19042.1|19022.1|19052.5|19022.1|19041.1|19012.5|12
1626951290000|2021-07-22 10:54:50|19047.5|19027.5|19057.1|19037.1|19057.1|19037.1|19047.5|19027.5|14
1626951300000|2021-07-22 10:55:00|19058.6|19038.6|19058.6|19038.6|19058.6|19038.6|19058.6|19038.6|1
1626951310000|2021-07-22 10:55:10|19063.6|19043.6|19067.1|19047.1|19067.1|19047.1|19063.6|19043.6|9
1626951320000|2021-07-22 10:55:20|19064.6|19044.6|19074.6|19054.6|19074.6|19054.6|19064.6|19044.6|11
1626951330000|2021-07-22 10:55:30|19079.6|19059.6|19082.1|19062.1|19082.1|19062.1|19079.6|19059.6|5
1626951340000|2021-07-22 10:55:40|19085|19065|19094.3|19074.3|19094.3|19074.3|19085|19065|26
1626951350000|2021-07-22 10:55:50|19101.4|19081.4|19101.4|19081.4|19101.4|19081.4|19101.4|19081.4|71
1626951360000|2021-07-22 10:56:00|||||||||60
1626951370000|2021-07-22 10:56:10|19104.6|19084.6|19122.5|19102.5|19129.6|19102.5|19104.6|19084.6|5
1626951380000|2021-07-22 10:56:20|19123.9|19103.9|19123.9|19103.9|19123.9|19103.9|19123.9|19103.9|1
1626951390000|2021-07-22 10:56:30|19121.4|19101.4|19116.1|19096.1|19121.4|19101.4|19116.1|19096.1|27
1626951400000|2021-07-22 10:56:40|19112.5|19092.5|19102.2|19082.2|19112.5|19092.5|19102.2|19082.2|38
1626951410000|2021-07-22 10:56:50|19101.1|19081.1|19098.6|19078.6|19101.1|19081.1|19098.6|19078.6|8
1626951420000|2021-07-22 10:57:00|||||||||1
1626951430000|2021-07-22 10:57:10|19103.6|19083.6|19105|19085|19105|19085|19103.6|19083.6|9
1626951440000|2021-07-22 10:57:20|19106.1|19086.1|19110|19090|19110|19090|19106.1|19086.1|7
1626951450000|2021-07-22 10:57:30|19124.3|19084.3|19122.5|19102.5|19124.3|19102.5|19120|19080|1
1626951460000|2021-07-22 10:57:40|19120|19100|19120|19100|19120|19100|19120|19100|3
1626951470000|2021-07-22 10:57:50|19122.5|19102.5|19125|19105|19125|19105|19122.5|19102.5|10
1626951480000|2021-07-22 10:58:00|19135.4|19115.4|19140|19120|19143.2|19123.2|19135.4|19115.4|11
1626951490000|2021-07-22 10:58:10|19148.6|19108.6|19132.5|19092.5|19148.6|19117.2|19132.5|19092.5|28
1626951500000|2021-07-22 10:58:20|19120|19100|19121.1|19101.1|19121.1|19101.1|19120|19100|2
1626951510000|2021-07-22 10:58:30|||||||||9
1626951520000|2021-07-22 10:58:40|19122.5|19102.5|19122.5|19102.5|19122.5|19102.5|19122.5|19102.5|0
1626951530000|2021-07-22 10:58:50|19123.6|19103.6|19126.1|19106.1|19126.1|19106.1|19123.6|19103.6|2
1626951540000|2021-07-22 10:59:00|19127.5|19107.5|19142.5|19122.5|19142.5|19122.5|19127.5|19107.5|18
1626951550000|2021-07-22 10:59:10|19145|19125|19145|19125|19145|19125|19145|19125|4
1626951560000|2021-07-22 10:59:20|19147.5|19127.5|19160.4|19140.4|19170.4|19140.4|19147.5|19127.5|14
1626951570000|2021-07-22 10:59:30|19161.5|19141.5|19164|19144|19167.5|19147.5|19161.5|19141.5|9
1626951580000|2021-07-22 10:59:40|19163.6|19143.6|19167.5|19147.5|19167.5|19147.5|19162.5|19142.5|56
1626951590000|2021-07-22 10:59:50|19189|19169|19221.8|19161.8|19221.8|19171.8|19189|19161.8|4
1626951600000|2021-07-22 11:00:00|19224.7|19164.7|19200.4|19180.4|19224.7|19180.4|19200.4|19164.7|13
1626951610000|2021-07-22 11:00:10|19199|19179|19199|19179|19199|19179|19199|19179|2
1626951620000|2021-07-22 11:00:20|19192.5|19172.5|19192.5|19172.5|19192.5|19172.5|19192.5|19172.5|4
1626951630000|2021-07-22 11:00:30|19185|19165|19185|19165|19185|19165|19185|19165|3
1626951640000|2021-07-22 11:00:40|19184|19164|19178.6|19158.6|19184|19164|19178.6|19158.6|2
1626951650000|2021-07-22 11:00:50|19177.5|19157.5|19172.5|19152.5|19177.5|19157.5|19172.5|19152.5|2
1626951660000|2021-07-22 11:01:00|19175|19155|19184|19164|19184|19164|19175|19155|18
1626951670000|2021-07-22 11:01:10|19185|19165|19190|19170|19190|19170|19185|19165|1
1626951680000|2021-07-22 11:01:20|19194|19174|19194|19174|19194|19174|19194|19174|1
1626951690000|2021-07-22 11:01:30|19199|19179|19205|19185|19205|19185|19199|19179|13
1626951700000|2021-07-22 11:01:40|19212.5|19192.5|19222.5|19202.5|19222.5|19202.5|19212.5|19192.5|14
1626951710000|2021-07-22 11:01:50|19232.5|19212.5|19302.5|19282.5|19302.5|19282.5|19232.5|19212.5|23
1626951720000|2021-07-22 11:02:00|19310|19290|19287.2|19267.2|19320|19300|19287.2|19258.6|55
1626951730000|2021-07-22 11:02:10|19286.1|19266.1|19277.5|19257.5|19305|19275|19277.5|19257.5|44
1626951740000|2021-07-22 11:02:20|19276.5|19256.5|19280|19260|19280|19260|19276.5|19256.5|9
1626951750000|2021-07-22 11:02:30|19281.5|19261.5|19292.5|19272.5|19292.5|19272.5|19281.5|19261.5|3
1626951760000|2021-07-22 11:02:40|19295.4|19275.4|19322.5|19302.5|19322.9|19302.9|19295.4|19275.4|10
1626951770000|2021-07-22 11:02:50|19321.5|19301.5|19283.3|19263.3|19327.5|19307.5|19283.3|19263.3|26
1626951780000|2021-07-22 11:03:00|19280.8|19260.8|19279|19259|19280.8|19260.8|19277.5|19257.5|4
1626951790000|2021-07-22 11:03:10|19280|19260|19280|19260|19280|19260|19280|19260|6
1626951800000|2021-07-22 11:03:20|19277.5|19257.5|19282.5|19262.5|19282.5|19262.5|19277.5|19257.5|3
1626951810000|2021-07-22 11:03:30|19290|19270|19328.3|19268.3|19329.7|19280|19290|19268.3|6
1626951820000|2021-07-22 11:03:40|19331.1|19271.1|19327.5|19287.5|19332.2|19289|19327.5|19271.1|6
1626951830000|2021-07-22 11:03:50|19330.7|19290.7|19325|19305|19330.7|19305|19325|19290.7|6
1626951840000|2021-07-22 11:04:00|19333.6|19293.6|19320|19300|19333.6|19300|19320|19292.5|2
1626951850000|2021-07-22 11:04:10|19315|19295|19327.5|19267.5|19330.7|19295|19315|19267.5|5
1626951860000|2021-07-22 11:04:20|19312.5|19272.5|19312.5|19272.5|19312.5|19272.5|19312.5|19272.5|4
1626951870000|2021-07-22 11:04:30|19315|19295|19315|19295|19315|19295|19315|19295|1
1626951880000|2021-07-22 11:04:40|19317.5|19297.5|19352.9|19312.9|19352.9|19312.9|19317.5|19297.5|7
1626951890000|2021-07-22 11:04:50|||||||||1
1626951900000|2021-07-22 11:05:00|19384.3|19324.3|19392.9|19332.9|19392.9|19332.9|19384.3|19324.3|6
1626951910000|2021-07-22 11:05:10|19399.7|19339.7|19422.9|19362.9|19422.9|19362.9|19399.7|19339.7|4
1626951920000|2021-07-22 11:05:20|19441.5|19381.5|19582.2|19522.2|19582.2|19522.2|19441.5|19381.5|5
1626951930000|2021-07-22 11:05:30|19587.5|19527.5|19605|19545|19607.5|19547.5|19587.5|19527.5|8
1626951940000|2021-07-22 11:05:40|19607.5|19547.5|19617.5|19557.5|19620|19560|19607.5|19547.5|28
1626951950000|2021-07-22 11:05:50|19615|19555|19594.7|19534.7|19615|19555|19594.7|19534.7|12
1626951960000|2021-07-22 11:06:00|19593.6|19533.6|19557.5|19497.5|19593.6|19545|19537.5|19477.5|54
1626951970000|2021-07-22 11:06:10|19542.5|19482.5|19502.5|19442.5|19542.5|19482.5|19502.5|19442.5|27
1626951980000|2021-07-22 11:06:20|19500|19440|19426.1|19406.1|19500|19440|19426.1|19406.1|18
1626951990000|2021-07-22 11:06:30|19423.6|19403.6|19420|19400|19443.6|19403.6|19410|19357.5|18
1626952000000|2021-07-22 11:06:40|19452.5|19392.5|19460|19400|19460|19400|19452.5|19392.5|5
1626952010000|2021-07-22 11:06:50|19445.8|19425.8|19451.5|19411.5|19451.5|19427.9|19445.8|19411.5|4
1626952020000|2021-07-22 11:07:00|19456.5|19396.5|19435|19375|19456.5|19396.5|19435|19375|11
1626952030000|2021-07-22 11:07:10|19436.5|19376.5|19440|19380|19440|19380|19436.5|19376.5|9
1626952040000|2021-07-22 11:07:20|19433.3|19413.3|19437.5|19417.5|19437.5|19417.5|19433.3|19413.3|3
1626952050000|2021-07-22 11:07:30|19457.9|19437.9|19493.6|19433.6|19495|19447.2|19457.9|19433.6|11
1626952060000|2021-07-22 11:07:40|19492.6|19432.6|19492.6|19432.6|19492.6|19432.6|19492.6|19432.6|2
1626952070000|2021-07-22 11:07:50|19495.4|19435.4|19507.6|19447.6|19507.6|19447.6|19495.4|19435.4|5
1626952080000|2021-07-22 11:08:00|19506.1|19446.1|19500.1|19440.1|19506.1|19446.1|19500.1|19440.1|6
1626952090000|2021-07-22 11:08:10|19496.8|19436.8|19467.6|19427.6|19496.8|19436.8|19455.1|19422.6|7
1626952100000|2021-07-22 11:08:20|||||||||1
1626952110000|2021-07-22 11:08:30|||||||||3
1626952120000|2021-07-22 11:08:40|19454|19434|19452.6|19432.6|19454|19434|19452.6|19432.6|3
1626952130000|2021-07-22 11:08:50|19450.4|19430.4|19457.6|19417.6|19457.6|19430.4|19450.4|19417.6|5
1626952140000|2021-07-22 11:09:00|19455.4|19415.4|19456.1|19416.1|19463.6|19416.5|19455.1|19403.6|16
1626952150000|2021-07-22 11:09:10|19468.6|19408.6|19431.5|19411.5|19468.6|19421.1|19431.5|19408.6|129
1626952160000|2021-07-22 11:09:20|19430.4|19410.4|19414.7|19394.7|19430.4|19410.4|19414.7|19394.7|6
1626952170000|2021-07-22 11:09:30|19411.5|19391.5|19417.2|19377.2|19418.6|19391.5|19411.5|19377.2|2
1626952180000|2021-07-22 11:09:40|19418.6|19378.6|19417.2|19377.2|19420.1|19380.1|19416.1|19376.1|30
1626952190000|2021-07-22 11:09:50|19415.1|19375.1|19372.6|19332.6|19417.9|19382.2|19367.6|19332.6|18
1626952200000|2021-07-22 11:10:00|||||||||9
1626952210000|2021-07-22 11:10:10|19377.9|19337.9|19377.9|19337.9|19377.9|19337.9|19377.9|19337.9|3
1626952220000|2021-07-22 11:10:20|19382.6|19342.6|19389|19349|19396.5|19350.4|19382.6|19336.5|7
1626952250000|2021-07-22 11:10:50|19386.1|19346.1|19360.1|19340.1|19392.6|19346.1|19360.1|19332.6|7
1626952260000|2021-07-22 11:11:00|19357.6|19337.6|19357.6|19337.6|19357.6|19337.6|19357.6|19337.6|13
1626952270000|2021-07-22 11:11:10|19372.6|19332.6|19372.6|19332.6|19372.6|19332.6|19372.6|19332.6|15
1626952280000|2021-07-22 11:11:20|||||||||2
1626952290000|2021-07-22 11:11:30|||||||||15
1626952300000|2021-07-22 11:11:40|19367.6|19347.6|19367.6|19347.6|19367.6|19347.6|19367.6|19347.6|0
1626952310000|2021-07-22 11:11:50|19365.1|19345.1|19365.1|19345.1|19365.1|19345.1|19365.1|19345.1|43
1626952320000|2021-07-22 11:12:00|19370.1|19350.1|19427.6|19387.6|19427.6|19387.6|19370.1|19350.1|5
1626952330000|2021-07-22 11:12:10|19428.6|19388.6|19430.1|19390.1|19430.1|19390.1|19428.6|19388.6|11
1626952340000|2021-07-22 11:12:20|19442.6|19382.6|19442.6|19382.6|19442.6|19382.6|19442.6|19382.6|1
1626952350000|2021-07-22 11:12:30|||||||||1
1626952360000|2021-07-22 11:12:40|||||||||1
1626952370000|2021-07-22 11:12:50|19437.6|19397.6|19421.1|19401.1|19437.6|19405.1|19421.1|19397.6|22
1626952380000|2021-07-22 11:13:00|19417.6|19397.6|19385.1|19365.1|19417.6|19397.6|19385.1|19365.1|6
1626952390000|2021-07-22 11:13:10|19387.6|19347.6|19402.6|19342.6|19402.6|19347.6|19387.6|19337.6|12
1626952400000|2021-07-22 11:13:20|19389.7|19369.7|19397.6|19377.6|19397.6|19377.6|19389.7|19369.7|12
1626952410000|2021-07-22 11:13:30|19396.5|19376.5|19389.7|19369.7|19403.6|19376.5|19389.7|19363.6|3
1626952430000|2021-07-22 11:13:50|19387.6|19367.6|19383.3|19363.3|19387.6|19367.6|19383.3|19363.3|8
1626952440000|2021-07-22 11:14:00|19380.1|19360.1|19387.6|19347.6|19387.6|19360.1|19380.1|19347.6|26
1626952450000|2021-07-22 11:14:10|||||||||3
1626952460000|2021-07-22 11:14:20|19376.1|19356.1|19387.6|19327.6|19390.8|19356.1|19376.1|19327.6|23
1626952470000|2021-07-22 11:14:30|||||||||21
1626952480000|2021-07-22 11:14:40|19385.4|19325.4|19367.6|19347.6|19385.4|19347.6|19365.1|19325.4|3
1626952490000|2021-07-22 11:14:50|19375.8|19355.8|19390.1|19370.1|19397.6|19370.1|19375.8|19351.5|11
1626952500000|2021-07-22 11:15:00|19392.9|19372.9|19405.1|19385.1|19405.1|19385.1|19392.9|19372.9|263
1626952510000|2021-07-22 11:15:10|||||||||2
1626952520000|2021-07-22 11:15:20|||||||||1
1626952530000|2021-07-22 11:15:30|19402.6|19382.6|19390.1|19370.1|19402.6|19382.6|19390.1|19370.1|12
1626952540000|2021-07-22 11:15:40|||||||||22
1626952550000|2021-07-22 11:15:50|19392.6|19372.6|19417.6|19377.6|19417.6|19377.6|19392.6|19372.6|11
1626952560000|2021-07-22 11:16:00|19409|19389|19410.1|19390.1|19410.1|19390.1|19409|19389|1
1626952570000|2021-07-22 11:16:10|||||||||3
1626952580000|2021-07-22 11:16:20|19411.5|19391.5|19415.1|19395.1|19415.1|19395.1|19411.5|19391.5|1
1626952590000|2021-07-22 11:16:30|19420.4|19400.4|19457.6|19417.6|19458.3|19417.6|19420.4|19394.7|4
1626952600000|2021-07-22 11:16:40|||||||||15
1626952610000|2021-07-22 11:16:50|19459|19419|19451.5|19431.5|19459|19436.5|19451.5|19419|10
1626952620000|2021-07-22 11:17:00|19456.5|19416.5|19456.5|19416.5|19456.5|19416.5|19456.5|19416.5|6
1626952630000|2021-07-22 11:17:10|||||||||6
1626952640000|2021-07-22 11:17:20|19442.6|19422.6|19442.6|19422.6|19442.6|19422.6|19442.6|19422.6|6
1626952650000|2021-07-22 11:17:30|19445.1|19425.1|19495.1|19475.1|19502.6|19475.1|19445.1|19425.1|24
1626952660000|2021-07-22 11:17:40|19496.2|19476.2|19507.6|19467.6|19507.6|19476.2|19496.2|19467.6|5
1626952670000|2021-07-22 11:17:50|19505.1|19485.1|19517.6|19477.6|19517.6|19486.2|19505.1|19477.6|3
1626952680000|2021-07-22 11:18:00|19518.7|19478.7|19532.6|19472.6|19532.6|19480.1|19518.7|19472.6|4
1626952690000|2021-07-22 11:18:10|19531.5|19471.5|19527.6|19487.6|19532.6|19495.1|19515.1|19471.5|6
1626952700000|2021-07-22 11:18:20|19530.1|19490.1|19525.1|19485.1|19537.6|19490.1|19525.1|19476.5|28
1626952710000|2021-07-22 11:18:30|19532.6|19472.6|19532.6|19472.6|19532.6|19472.6|19532.6|19472.6|12
1626952720000|2021-07-22 11:18:40|19521.2|19481.2|19516.9|19496.9|19523.7|19497.9|19516.9|19480.1|55
1626952730000|2021-07-22 11:18:50|19518.3|19498.3|19505.1|19485.1|19538.3|19498.3|19505.1|19472.6|1
1626952750000|2021-07-22 11:19:10|19513.7|19473.7|19510.1|19470.1|19513.7|19473.7|19510.1|19470.1|9
1626952770000|2021-07-22 11:19:30|19512.6|19472.6|19496.2|19476.2|19512.6|19477.6|19496.2|19472.6|1
1626952780000|2021-07-22 11:19:40|19493.7|19473.7|19493.7|19473.7|19493.7|19473.7|19493.7|19473.7|0
1626952790000|2021-07-22 11:19:50|19492.6|19472.6|19488.7|19468.7|19492.6|19472.6|19488.7|19468.7|7
1626952800000|2021-07-22 11:20:00|19487.2|19467.2|19488.7|19468.7|19488.7|19468.7|19487.2|19467.2|4
1626952820000|2021-07-22 11:20:20|||||||||7
1626952830000|2021-07-22 11:20:30|19487.2|19467.2|19476.2|19456.2|19488.7|19468.7|19476.2|19456.2|20
1626952840000|2021-07-22 11:20:40|19475.1|19455.1|19461.5|19441.5|19475.1|19455.1|19461.5|19431.2|10
1626952850000|2021-07-22 11:20:50|19460.1|19440.1|19462.2|19442.2|19462.2|19442.2|19460.1|19440.1|17
1626952860000|2021-07-22 11:21:00|19465.1|19445.1|19466.5|19446.5|19466.5|19446.5|19465.1|19445.1|1
1626952870000|2021-07-22 11:21:10|19465.5|19445.5|19465.5|19445.5|19465.5|19445.5|19465.5|19445.5|9
1626952880000|2021-07-22 11:21:20|19466.5|19446.5|19480.1|19460.1|19480.1|19460.1|19466.5|19446.5|13
1626952890000|2021-07-22 11:21:30|19481.2|19461.2|19481.2|19461.2|19481.2|19461.2|19481.2|19461.2|9
1626952900000|2021-07-22 11:21:40|19482.6|19462.6|19487.6|19467.6|19487.6|19467.6|19482.6|19462.6|47
1626952910000|2021-07-22 11:21:50|19495.1|19475.1|19495.1|19475.1|19495.1|19475.1|19495.1|19475.1|2
1626952920000|2021-07-22 11:22:00|19496.2|19476.2|19508.7|19488.7|19508.7|19488.7|19493.7|19473.7|16
1626952930000|2021-07-22 11:22:10|19505.8|19485.8|19501.2|19481.2|19505.8|19485.8|19501.2|19481.2|1
1626952960000|2021-07-22 11:22:40|19503.3|19483.3|19506.2|19486.2|19506.2|19486.2|19503.3|19483.3|8
1626952970000|2021-07-22 11:22:50|19503.7|19483.7|19493.7|19473.7|19503.7|19483.7|19492.6|19472.6|12
1626952980000|2021-07-22 11:23:00|19491.5|19471.5|19479.7|19459.7|19498.7|19471.5|19479.7|19454.7|4
1626952990000|2021-07-22 11:23:10|19478.7|19458.7|19472.6|19452.6|19478.7|19458.7|19472.6|19452.6|2
1626953000000|2021-07-22 11:23:20|19470.1|19450.1|19467.6|19447.6|19470.1|19450.1|19467.6|19447.6|4
1626953010000|2021-07-22 11:23:30|19463.7|19443.7|19463.7|19443.7|19463.7|19443.7|19463.7|19443.7|5
1626953020000|2021-07-22 11:23:40|19462.6|19442.6|19462.6|19442.6|19462.6|19442.6|19462.6|19442.6|0
1626953040000|2021-07-22 11:24:00|19461.5|19441.5|19444.4|19424.4|19461.5|19441.5|19444.4|19424.4|4
1626953050000|2021-07-22 11:24:10|19431.2|19411.2|19397.6|19377.6|19431.2|19411.2|19397.6|19377.6|28
1626953060000|2021-07-22 11:24:20|19395.1|19375.1|19396.2|19376.2|19408.7|19376.2|19390.1|19368.7|13
1626953070000|2021-07-22 11:24:30|19395.1|19375.1|19399|19379|19399|19379|19395.1|19375.1|1
1626953080000|2021-07-22 11:24:40|19400.5|19380.5|19415.1|19395.1|19415.1|19395.1|19400.5|19380.5|2
1626953090000|2021-07-22 11:24:50|19426.5|19386.5|19420.1|19400.1|19427.6|19400.1|19420.1|19386.5|0
1626953100000|2021-07-22 11:25:00|19421.5|19401.5|19425.1|19405.1|19425.1|19405.1|19421.5|19401.5|5
1626953110000|2021-07-22 11:25:10|19427.6|19407.6|19419|19399|19440.8|19413.7|19407.6|19387.6|14
1626953120000|2021-07-22 11:25:20|19420.1|19400.1|19422.6|19402.6|19422.6|19402.6|19420.1|19400.1|1
1626953130000|2021-07-22 11:25:30|||||||||2
1626953140000|2021-07-22 11:25:40|19420.1|19400.1|19420.1|19400.1|19420.1|19400.1|19420.1|19400.1|3
1626953150000|2021-07-22 11:25:50|19417.6|19397.6|19412.6|19392.6|19417.6|19397.6|19412.6|19392.6|4
1626953160000|2021-07-22 11:26:00|||||||||8
1626953170000|2021-07-22 11:26:10|19415.1|19395.1|19415.1|19395.1|19415.1|19395.1|19415.1|19395.1|1
1626953180000|2021-07-22 11:26:20|19416.2|19396.2|19425.1|19405.1|19425.1|19405.1|19416.2|19396.2|3
1626953190000|2021-07-22 11:26:30|19427.6|19407.6|19427.6|19407.6|19427.6|19407.6|19427.6|19407.6|1
1626953200000|2021-07-22 11:26:40|19430.5|19410.5|19436.5|19416.5|19436.9|19416.9|19430.5|19410.5|1
1626953210000|2021-07-22 11:26:50|19435.5|19415.5|19447.6|19427.6|19447.6|19427.6|19435.5|19415.5|7
1626953220000|2021-07-22 11:27:00|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|4
1626953230000|2021-07-22 11:27:10|19445.1|19425.1|19445.1|19425.1|19445.1|19425.1|19445.1|19425.1|0
1626953240000|2021-07-22 11:27:20|19448.3|19428.3|19447.6|19427.6|19449|19429|19447.6|19427.6|11
1626953250000|2021-07-22 11:27:30|19452.6|19432.6|19452.6|19432.6|19452.6|19432.6|19452.6|19432.6|3
1626953260000|2021-07-22 11:27:40|19451.2|19431.2|19451.2|19431.2|19451.2|19431.2|19451.2|19431.2|2
1626953270000|2021-07-22 11:27:50|19455.1|19435.1|19460.1|19440.1|19460.1|19440.1|19455.1|19435.1|4
1626953280000|2021-07-22 11:28:00|19463.3|19443.3|19474.8|19434.8|19474.8|19443.3|19463.3|19434.8|4
1626953290000|2021-07-22 11:28:10|19465.1|19445.1|19462.6|19442.6|19465.1|19445.1|19462.6|19442.6|6
1626953300000|2021-07-22 11:28:20|19470.1|19450.1|19470.1|19450.1|19470.1|19450.1|19470.1|19450.1|12
1626953310000|2021-07-22 11:28:30|19473|19453|19477.6|19457.6|19477.6|19457.6|19473|19453|6
1626953320000|2021-07-22 11:28:40|19475.1|19455.1|19475.1|19455.1|19475.1|19455.1|19475.1|19455.1|3
1626953340000|2021-07-22 11:29:00|19472.6|19452.6|19433.7|19413.7|19472.6|19452.6|19433.7|19413.7|18
1626953350000|2021-07-22 11:29:10|19431.6|19411.6|19430.1|19410.1|19431.6|19411.6|19430.1|19410.1|3
1626953360000|2021-07-22 11:29:20|19427.6|19407.6|19430.1|19410.1|19430.1|19410.1|19427.6|19407.6|2
1626953390000|2021-07-22 11:29:50|19428.7|19408.7|19427.6|19387.6|19430.8|19408.7|19423.7|19387.6|14
1626953400000|2021-07-22 11:30:00|19411.9|19391.9|19411.9|19391.9|19411.9|19391.9|19411.9|19391.9|5
1626953410000|2021-07-22 11:30:10|19409|19389|19399.1|19359.1|19409|19389|19398.7|19359.1|8
1626953420000|2021-07-22 11:30:20|||||||||1
1626953440000|2021-07-22 11:30:40|19394.1|19354.1|19396.6|19336.6|19399.1|19354.1|19394.1|19336.6|10
1626953450000|2021-07-22 11:30:50|||||||||54
1626953460000|2021-07-22 11:31:00|19377.6|19337.6|19370.1|19350.1|19377.6|19350.1|19370.1|19337.6|7
1626953470000|2021-07-22 11:31:10|19377.6|19337.6|19364.1|19344.1|19377.6|19346.2|19364.1|19337.6|13
1626953480000|2021-07-22 11:31:20|19362.6|19342.6|19362.6|19342.6|19362.6|19342.6|19362.6|19342.6|21
1626953490000|2021-07-22 11:31:30|19364.1|19344.1|19366.6|19346.6|19366.6|19346.6|19364.1|19344.1|21
1626953500000|2021-07-22 11:31:40|||||||||8
1626953510000|2021-07-22 11:31:50|19368|19348|19366.6|19346.6|19368|19348|19366.6|19346.6|3
1626953520000|2021-07-22 11:32:00|19369.1|19349.1|19359.8|19339.8|19369.1|19349.1|19359.8|19339.8|1
1626953530000|2021-07-22 11:32:10|19358.3|19338.3|19357.3|19337.3|19358.3|19338.3|19357.3|19337.3|4
1626953540000|2021-07-22 11:32:20|||||||||3
1626953550000|2021-07-22 11:32:30|19354.1|19334.1|19350.1|19330.1|19354.1|19334.1|19350.1|19330.1|9
1626953560000|2021-07-22 11:32:40|19351.6|19331.6|19351.6|19331.6|19351.6|19331.6|19351.6|19331.6|0
1626953570000|2021-07-22 11:32:50|19352.6|19332.6|19355.1|19295.1|19355.1|19332.6|19345.1|19295.1|25
1626953580000|2021-07-22 11:33:00|19325.1|19305.1|19317.6|19297.6|19325.1|19305.1|19315.1|19295.1|8
1626953590000|2021-07-22 11:33:10|19316.2|19296.2|19315.1|19295.1|19316.2|19296.2|19315.1|19295.1|1
1626953600000|2021-07-22 11:33:20|19322.6|19302.6|19327.6|19307.6|19327.6|19307.6|19322.6|19302.6|5
1626953610000|2021-07-22 11:33:30|19329.1|19309.1|19330.1|19310.1|19330.1|19310.1|19329.1|19309.1|6
1626953620000|2021-07-22 11:33:40|19312.6|19292.6|19288.4|19268.4|19312.6|19292.6|19288.4|19268.4|50
1626953630000|2021-07-22 11:33:50|19285.1|19265.1|19280.5|19260.5|19285.1|19265.1|19280.5|19260.5|7
1626953640000|2021-07-22 11:34:00|19277.6|19257.6|19277.6|19257.6|19277.6|19257.6|19277.6|19257.6|5
1626953650000|2021-07-22 11:34:10|19279.1|19259.1|19280.1|19260.1|19292.6|19260.1|19279.1|19252.6|0
1626953660000|2021-07-22 11:34:20|19275.1|19255.1|19268.7|19208.7|19275.1|19255.1|19262.6|19208.7|40
1626953670000|2021-07-22 11:34:30|19267.6|19207.6|19259.1|19219.1|19267.6|19219.1|19259.1|19207.6|4
1626953680000|2021-07-22 11:34:40|19260.1|19220.1|19240.1|19220.1|19267.6|19220.1|19237.6|19205.5|9
1626953690000|2021-07-22 11:34:50|19241.2|19221.2|19245.8|19225.8|19245.8|19225.8|19241.2|19221.2|1
1626953700000|2021-07-22 11:35:00|19243.7|19223.7|19237.6|19217.6|19243.7|19223.7|19237.6|19217.6|9
1626953710000|2021-07-22 11:35:10|||||||||5
1626953720000|2021-07-22 11:35:20|19250.1|19230.1|19250.1|19230.1|19250.1|19230.1|19250.1|19230.1|4
1626953730000|2021-07-22 11:35:30|19251.2|19231.2|19252.6|19232.6|19252.6|19232.6|19251.2|19231.2|3
1626953740000|2021-07-22 11:35:40|19250.1|19230.1|19230.1|19210.1|19250.1|19230.1|19230.1|19210.1|6
1626953750000|2021-07-22 11:35:50|19235.5|19195.5|19222.6|19202.6|19235.5|19202.6|19222.6|19195.5|0
1626953760000|2021-07-22 11:36:00|19224.1|19204.1|19227.6|19207.6|19227.6|19207.6|19224.1|19204.1|3
1626953770000|2021-07-22 11:36:10|19230.1|19210.1|19230.1|19210.1|19230.1|19210.1|19230.1|19210.1|6
1626953780000|2021-07-22 11:36:20|19227.6|19207.6|19227.6|19207.6|19227.6|19207.6|19227.6|19207.6|1
1626953790000|2021-07-22 11:36:30|||||||||2
1626953800000|2021-07-22 11:36:40|19225.1|19205.1|19225.1|19205.1|19225.1|19205.1|19225.1|19205.1|0
1626953810000|2021-07-22 11:36:50|19222.6|19202.6|19225.1|19205.1|19225.1|19205.1|19222.6|19202.6|2
1626953820000|2021-07-22 11:37:00|19227.6|19207.6|19230.1|19210.1|19230.1|19210.1|19227.6|19207.6|13
1626953830000|2021-07-22 11:37:10|19242.6|19202.6|19231.2|19211.2|19242.6|19211.2|19231.2|19202.6|0
1626953840000|2021-07-22 11:37:20|19230.1|19210.1|19230.1|19210.1|19230.1|19210.1|19230.1|19210.1|6
1626953850000|2021-07-22 11:37:30|19238.7|19218.7|19246.2|19226.2|19246.2|19226.2|19238.7|19218.7|5
1626953860000|2021-07-22 11:37:40|19247.3|19227.3|19250.1|19230.1|19250.1|19230.1|19247.3|19227.3|6
1626953870000|2021-07-22 11:37:50|19285.1|19225.1|19297.6|19277.6|19297.6|19277.6|19285.1|19225.1|116
1626953880000|2021-07-22 11:38:00|19322.6|19302.6|19440.9|19380.9|19443.1|19383.1|19322.6|19302.6|7
1626953890000|2021-07-22 11:38:10|19440.6|19380.6|19448.7|19388.7|19479.1|19419.1|19439.5|19379.5|2
1626953900000|2021-07-22 11:38:20|19426.6|19366.6|19399.8|19339.8|19426.6|19366.6|19399.8|19339.8|16
1626953910000|2021-07-22 11:38:30|19389.1|19329.1|19350.5|19310.5|19389.1|19337.6|19350.5|19301.9|56
1626953920000|2021-07-22 11:38:40|19340.2|19300.2|19333.7|19273.7|19340.2|19300.2|19325.2|19273.7|3
1626953930000|2021-07-22 11:38:50|19321.2|19281.2|19311.6|19271.6|19327.7|19281.2|19311.6|19267.7|2
1626953940000|2021-07-22 11:39:00|19312.7|19272.7|19312.7|19272.7|19312.7|19272.7|19312.7|19272.7|4
1626953950000|2021-07-22 11:39:10|19315.2|19275.2|19335.2|19275.2|19335.2|19276.2|19315.2|19267.7|12
1626953960000|2021-07-22 11:39:20|19330.2|19270.2|19330.2|19270.2|19330.2|19270.2|19330.2|19270.2|1
1626953970000|2021-07-22 11:39:30|19335.2|19275.2|19335.2|19275.2|19335.2|19275.2|19335.2|19275.2|1
1626953980000|2021-07-22 11:39:40|19332.7|19272.7|19332.7|19272.7|19332.7|19272.7|19332.7|19272.7|6
1626953990000|2021-07-22 11:39:50|||||||||52
1626954000000|2021-07-22 11:40:00|19320.2|19280.2|19320.2|19280.2|19320.2|19280.2|19320.2|19280.2|241
1626954020000|2021-07-22 11:40:20|19322.7|19282.7|19322.7|19282.7|19322.7|19282.7|19322.7|19282.7|0
1626954030000|2021-07-22 11:40:30|19318.4|19298.4|19325.2|19305.2|19325.2|19305.2|19318.4|19298.4|3
1626954040000|2021-07-22 11:40:40|19327.3|19307.3|19365.9|19305.9|19365.9|19307.3|19327.3|19305.9|40
1626954060000|2021-07-22 11:41:00|19367.3|19307.3|19365.9|19305.9|19367.3|19307.3|19365.9|19305.9|2
1626954070000|2021-07-22 11:41:10|19369.1|19309.1|19375.9|19315.9|19375.9|19315.9|19369.1|19309.1|8
1626954080000|2021-07-22 11:41:20|19384.8|19324.8|19379.8|19339.8|19384.8|19340.9|19379.8|19324.8|3
1626954090000|2021-07-22 11:41:30|19379.1|19359.1|19379.1|19359.1|19379.1|19359.1|19379.1|19359.1|2
1626954100000|2021-07-22 11:41:40|||||||||5
1626954110000|2021-07-22 11:41:50|19377.7|19357.7|19377.7|19357.7|19377.7|19357.7|19377.7|19357.7|1
1626954120000|2021-07-22 11:42:00|19376.2|19356.2|19375.5|19355.5|19376.2|19356.2|19365.2|19345.2|7
1626954130000|2021-07-22 11:42:10|19376.6|19356.6|19378|19358|19378|19358|19376.6|19356.6|0
1626954140000|2021-07-22 11:42:20|19379.1|19359.1|19379.1|19359.1|19379.1|19359.1|19379.1|19359.1|6
1626954150000|2021-07-22 11:42:30|19376.6|19356.6|19367.7|19347.7|19376.6|19356.6|19365.2|19345.2|7
1626954160000|2021-07-22 11:42:40|||||||||2
1626954180000|2021-07-22 11:43:00|19366.2|19346.2|19363|19343|19366.2|19346.2|19363|19343|5
1626954190000|2021-07-22 11:43:10|19365.2|19345.2|19366.2|19346.2|19366.2|19346.2|19365.2|19345.2|5
1626954200000|2021-07-22 11:43:20|19367.7|19347.7|19367.7|19347.7|19367.7|19347.7|19367.7|19347.7|0
1626954220000|2021-07-22 11:43:40|||||||||2
1626954230000|2021-07-22 11:43:50|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|2
1626954240000|2021-07-22 11:44:00|19367.3|19347.3|19366.2|19346.2|19367.3|19347.3|19366.2|19346.2|1
1626954250000|2021-07-22 11:44:10|19365.2|19345.2|19366.2|19346.2|19366.2|19346.2|19365.2|19345.2|8
1626954260000|2021-07-22 11:44:20|19365.2|19345.2|19366.2|19346.2|19366.2|19346.2|19365.2|19345.2|6
1626954270000|2021-07-22 11:44:30|||||||||1
1626954280000|2021-07-22 11:44:40|19363|19343|19366.2|19346.2|19366.2|19346.2|19363|19343|3
1626954290000|2021-07-22 11:44:50|19367.3|19347.3|19371.2|19351.2|19371.2|19351.2|19367.3|19347.3|3
1626954300000|2021-07-22 11:45:00|19372.7|19352.7|19371.2|19351.2|19372.7|19352.7|19371.2|19351.2|7
1626954310000|2021-07-22 11:45:10|19372.7|19352.7|19377.7|19357.7|19377.7|19357.7|19372.7|19352.7|4
1626954320000|2021-07-22 11:45:20|||||||||3
1626954330000|2021-07-22 11:45:30|19379.8|19359.8|19385.2|19365.2|19385.2|19365.2|19379.8|19359.8|5
1626954340000|2021-07-22 11:45:40|19405.2|19361.6|19422.7|19362.7|19422.7|19362.7|19405.2|19361.6|6
1626954350000|2021-07-22 11:45:50|19419.1|19379.1|19420.5|19380.5|19420.5|19380.5|19419.1|19379.1|2
1626954360000|2021-07-22 11:46:00|19409.1|19389.1|19417.7|19377.7|19417.7|19389.1|19409.1|19377.7|3
1626954390000|2021-07-22 11:46:30|||||||||7
1626954400000|2021-07-22 11:46:40|19410.5|19390.5|19411.6|19391.6|19412.7|19392.7|19410.5|19390.5|7
1626954410000|2021-07-22 11:46:50|||||||||7
1626954420000|2021-07-22 11:47:00|19432.7|19392.7|19427.7|19407.7|19432.7|19407.7|19427.7|19392.7|29
1626954430000|2021-07-22 11:47:10|19430.5|19410.5|19433|19413|19433|19413|19430.5|19410.5|3
1626954440000|2021-07-22 11:47:20|19439.1|19419.1|19441.6|19421.6|19441.6|19421.6|19439.1|19419.1|1
1626954460000|2021-07-22 11:47:40|19444.1|19424.1|19457.7|19437.7|19462.7|19437.7|19444.1|19422.7|4
1626954470000|2021-07-22 11:47:50|19459.1|19439.1|19462.7|19422.7|19462.7|19439.1|19457.7|19422.7|13
1626954480000|2021-07-22 11:48:00|19460.5|19420.5|19459.1|19419.1|19460.5|19420.5|19459.1|19419.1|2
1626954490000|2021-07-22 11:48:10|19456.6|19416.6|19456.6|19416.6|19456.6|19416.6|19456.6|19416.6|1
1626954520000|2021-07-22 11:48:40|19427.7|19407.7|19426.3|19406.3|19427.7|19407.7|19426.3|19406.3|3
1626954530000|2021-07-22 11:48:50|19422|19402|19416.3|19396.3|19422|19402|19416.3|19396.3|2
1626954540000|2021-07-22 11:49:00|19415.2|19395.2|19422.7|19382.7|19423.8|19395.2|19415.2|19382.7|5
1626954560000|2021-07-22 11:49:20|19410.2|19390.2|19404.8|19384.8|19418.8|19390.2|19404.8|19378.8|0
1626954570000|2021-07-22 11:49:30|19403.8|19383.8|19403.8|19383.8|19403.8|19383.8|19403.8|19383.8|2
1626954580000|2021-07-22 11:49:40|19402.7|19382.7|19402.7|19382.7|19402.7|19382.7|19402.7|19382.7|0
1626954590000|2021-07-22 11:49:50|19399.8|19379.8|19377|19357|19399.8|19379.8|19377|19357|10
1626954610000|2021-07-22 11:50:10|19361.6|19341.6|19341.3|19321.3|19361.6|19341.6|19341.3|19321.3|12
1626954620000|2021-07-22 11:50:20|19337|19317|19332.7|19312.7|19337|19317|19332.7|19312.7|3
1626954630000|2021-07-22 11:50:30|||||||||7
1626954640000|2021-07-22 11:50:40|||||||||1
1626954650000|2021-07-22 11:50:50|19330.2|19310.2|19330.2|19310.2|19330.2|19310.2|19330.2|19310.2|3
1626954670000|2021-07-22 11:51:10|19347.7|19307.7|19350.2|19310.2|19350.2|19310.2|19347.7|19307.7|12
1626954700000|2021-07-22 11:51:40|19348.8|19308.8|19348.8|19308.8|19348.8|19308.8|19348.8|19308.8|0
1626954710000|2021-07-22 11:51:50|19350.2|19310.2|19345.2|19325.2|19352.7|19325.2|19345.2|19310.2|9
1626954720000|2021-07-22 11:52:00|19346.6|19326.6|19332.7|19312.7|19346.6|19326.6|19332.7|19312.7|7
1626954730000|2021-07-22 11:52:10|19331.6|19311.6|19331.6|19311.6|19331.6|19311.6|19331.6|19311.6|10
1626954740000|2021-07-22 11:52:20|19330.2|19310.2|19329.1|19309.1|19330.2|19310.2|19329.1|19309.1|1
1626954750000|2021-07-22 11:52:30|19327.7|19307.7|19327.7|19307.7|19327.7|19307.7|19327.7|19307.7|14
1626954760000|2021-07-22 11:52:40|19330.6|19310.6|19352.7|19312.7|19352.7|19320.2|19330.6|19310.6|6
1626954770000|2021-07-22 11:52:50|19340.2|19320.2|19340.2|19320.2|19340.2|19320.2|19340.2|19320.2|0
1626954820000|2021-07-22 11:53:40|19337.7|19317.7|19335.2|19315.2|19337.7|19317.7|19335.2|19315.2|1
1626954840000|2021-07-22 11:54:00|||||||||2
1626954850000|2021-07-22 11:54:10|19337.7|19317.7|19335.2|19315.2|19337.7|19317.7|19335.2|19315.2|5
1626954880000|2021-07-22 11:54:40|19334.1|19314.1|19335.2|19315.2|19335.2|19315.2|19334.1|19314.1|1
1626954890000|2021-07-22 11:54:50|19336.3|19316.3|19337.7|19317.7|19337.7|19317.7|19336.3|19316.3|2
1626954940000|2021-07-22 11:55:40|19342|19322|19358.1|19338.1|19358.1|19338.1|19342|19322|6
1626954950000|2021-07-22 11:55:50|19356.6|19336.6|19350.2|19330.2|19356.6|19336.6|19350.2|19330.2|51
1626954960000|2021-07-22 11:56:00|19340.2|19320.2|19319.8|19299.8|19340.2|19320.2|19319.8|19299.8|2
1626954970000|2021-07-22 11:56:10|19310.2|19290.2|19307.7|19287.7|19310.2|19290.2|19307.7|19287.7|3
1626954980000|2021-07-22 11:56:20|19305.2|19285.2|19307.7|19287.7|19307.7|19287.7|19305.2|19285.2|2
1626954990000|2021-07-22 11:56:30|||||||||1
1626955020000|2021-07-22 11:57:00|19310.2|19290.2|19315.2|19295.2|19315.2|19295.2|19310.2|19290.2|3
1626955030000|2021-07-22 11:57:10|||||||||1
1626955040000|2021-07-22 11:57:20|19316.3|19296.3|19327|19307|19328.8|19307|19316.3|19288.8|5
1626955050000|2021-07-22 11:57:30|19329.1|19309.1|19342.7|19322.7|19342.7|19322.7|19329.1|19309.1|19
1626955060000|2021-07-22 11:57:40|19350.2|19330.2|19350.2|19330.2|19350.2|19330.2|19350.2|19330.2|0
1626955070000|2021-07-22 11:57:50|19364.1|19344.1|19379.1|19339.1|19379.1|19344.1|19364.1|19336.6|9
1626955080000|2021-07-22 11:58:00|19377.7|19337.7|19382.7|19342.7|19382.7|19342.7|19377.7|19337.7|4
1626955090000|2021-07-22 11:58:10|19381.6|19341.6|19381.6|19341.6|19381.6|19341.6|19381.6|19341.6|3
1626955100000|2021-07-22 11:58:20|||||||||1
1626955110000|2021-07-22 11:58:30|||||||||1
1626955130000|2021-07-22 11:58:50|||||||||1
1626955170000|2021-07-22 11:59:30|19370.2|19350.2|19370.2|19350.2|19370.2|19350.2|19370.2|19350.2|0
1626955190000|2021-07-22 11:59:50|19378.8|19338.8|19377.7|19337.7|19378.8|19338.8|19377.7|19337.7|5
1626955200000|2021-07-22 12:00:00|19375.2|19335.2|19368.8|19328.8|19383.8|19335.2|19368.8|19323.8|6
1626955210000|2021-07-22 12:00:10|19360.2|19340.2|19362.7|19342.7|19362.7|19342.7|19360.2|19340.2|13
1626955220000|2021-07-22 12:00:20|19364.9|19344.9|19382.7|19362.7|19387.7|19367.7|19364.9|19337.7|13
1626955230000|2021-07-22 12:00:30|19380.2|19360.2|19375.2|19355.2|19380.2|19360.2|19375.2|19355.2|2
1626955240000|2021-07-22 12:00:40|19374.2|19354.2|19367.7|19347.7|19374.2|19354.2|19367.7|19347.7|5
1626955250000|2021-07-22 12:00:50|19365.2|19345.2|19365.2|19345.2|19365.2|19345.2|19365.2|19345.2|4
1626955260000|2021-07-22 12:01:00|19377.7|19337.7|19382.7|19342.7|19382.7|19342.7|19377.7|19337.7|4
1626955280000|2021-07-22 12:01:20|||||||||2
1626955290000|2021-07-22 12:01:30|19367.7|19347.7|19365.2|19345.2|19367.7|19347.7|19365.2|19345.2|1
1626955310000|2021-07-22 12:01:50|19360.2|19340.2|19360.2|19340.2|19360.2|19340.2|19360.2|19340.2|2
1626955320000|2021-07-22 12:02:00|19354.5|19334.5|19319.9|19299.9|19354.5|19334.5|19319.9|19299.9|8
1626955330000|2021-07-22 12:02:10|19318.4|19298.4|19306.7|19286.7|19318.4|19298.4|19302.7|19282.7|8
1626955340000|2021-07-22 12:02:20|19305.2|19285.2|19300.2|19280.2|19305.2|19285.2|19300.2|19280.2|9
1626955360000|2021-07-22 12:02:40|||||||||9
1626955370000|2021-07-22 12:02:50|19298.8|19278.8|19297.4|19277.4|19298.8|19278.8|19297.4|19277.4|9
1626955380000|2021-07-22 12:03:00|19296.3|19276.3|19291.3|19271.3|19296.3|19276.3|19286.3|19266.3|14
1626955400000|2021-07-22 12:03:20|19292.4|19272.4|19291.3|19271.3|19292.4|19272.4|19291.3|19271.3|2
1626955410000|2021-07-22 12:03:30|19295.2|19275.2|19295.2|19275.2|19295.2|19275.2|19295.2|19275.2|3
1626955420000|2021-07-22 12:03:40|19297.7|19277.7|19297.7|19277.7|19297.7|19277.7|19297.7|19277.7|21
1626955430000|2021-07-22 12:03:50|||||||||1
1626955460000|2021-07-22 12:04:20|19301.3|19281.3|19301.3|19281.3|19301.3|19281.3|19301.3|19281.3|6
1626955480000|2021-07-22 12:04:40|19302.7|19282.7|19305.2|19285.2|19305.2|19285.2|19302.7|19282.7|6
1626955500000|2021-07-22 12:05:00|19317.7|19277.7|19305.2|19285.2|19317.7|19285.2|19305.2|19277.7|0
1626955510000|2021-07-22 12:05:10|19313.8|19273.8|19309.9|19269.9|19313.8|19273.8|19309.9|19269.9|6
1626955520000|2021-07-22 12:05:20|19301.3|19281.3|19296.3|19276.3|19301.3|19281.3|19294.9|19274.9|4
1626955530000|2021-07-22 12:05:30|19302.7|19282.7|19302.7|19282.7|19302.7|19282.7|19302.7|19282.7|2
1626955540000|2021-07-22 12:05:40|19305.2|19285.2|19305.2|19285.2|19305.2|19285.2|19305.2|19285.2|3
1626955550000|2021-07-22 12:05:50|19307.7|19287.7|19325.2|19305.2|19325.2|19305.2|19307.7|19287.7|8
1626955560000|2021-07-22 12:06:00|19333.8|19293.8|19330.2|19290.2|19333.8|19293.8|19330.2|19290.2|7
1626955570000|2021-07-22 12:06:10|19328.8|19288.8|19303.8|19283.8|19328.8|19288.8|19303.8|19283.8|24
1626955580000|2021-07-22 12:06:20|19302.7|19282.7|19291.3|19271.3|19302.7|19282.7|19290.2|19270.2|16
1626955590000|2021-07-22 12:06:30|19290.2|19270.2|19297.7|19277.7|19297.7|19277.7|19288.8|19268.8|5
1626955600000|2021-07-22 12:06:40|19305.2|19285.2|19291.3|19271.3|19313.8|19285.2|19291.3|19271.3|11
1626955610000|2021-07-22 12:06:50|19287.7|19267.7|19287.7|19267.7|19291.3|19271.3|19287.7|19267.7|15
1626955620000|2021-07-22 12:07:00|19289.2|19269.2|19290.6|19270.6|19290.6|19270.6|19289.2|19269.2|1
1626955630000|2021-07-22 12:07:10|19292.7|19272.7|19295.2|19275.2|19295.2|19275.2|19292.7|19272.7|4
1626955640000|2021-07-22 12:07:20|19290.2|19270.2|19290.2|19270.2|19290.2|19270.2|19290.2|19270.2|20
1626955650000|2021-07-22 12:07:30|19287.7|19267.7|19264.2|19244.2|19290.2|19270.2|19264.2|19244.2|26
1626955660000|2021-07-22 12:07:40|19266.3|19246.3|19266.3|19246.3|19266.3|19246.3|19258.8|19238.8|15
1626955670000|2021-07-22 12:07:50|||||||||2
1626955680000|2021-07-22 12:08:00|19267.4|19247.4|19266.7|19246.7|19268.8|19248.8|19265.2|19245.2|5
1626955690000|2021-07-22 12:08:10|19268.8|19248.8|19271.3|19251.3|19271.3|19251.3|19268.8|19248.8|11
1626955700000|2021-07-22 12:08:20|19267.7|19247.7|19266.3|19246.3|19267.7|19247.7|19266.3|19246.3|3
1626955710000|2021-07-22 12:08:30|19264.9|19244.9|19263.8|19243.8|19264.9|19244.9|19263.8|19243.8|3
1626955720000|2021-07-22 12:08:40|19262.8|19242.8|19262.8|19242.8|19262.8|19242.8|19262.8|19242.8|2
1626955730000|2021-07-22 12:08:50|19260.3|19240.3|19248.8|19208.8|19260.3|19240.3|19248.8|19208.8|20
1626955740000|2021-07-22 12:09:00|19236|19216|19227.4|19207.4|19236|19216|19227.4|19207.4|155
1626955750000|2021-07-22 12:09:10|19226.3|19206.3|19206.3|19186.3|19226.3|19206.3|19206.3|19186.3|7
1626955760000|2021-07-22 12:09:20|19204.9|19184.9|19197.8|19177.8|19204.9|19184.9|19197.8|19177.8|3
1626955770000|2021-07-22 12:09:30|19195.3|19175.3|19185.6|19165.6|19195.3|19175.3|19185.6|19165.6|19
1626955780000|2021-07-22 12:09:40|19184.2|19164.2|19182.8|19162.8|19184.2|19164.2|19181.7|19161.7|40
1626955790000|2021-07-22 12:09:50|19190.3|19170.3|19177.8|19157.8|19192.8|19172.8|19177.8|19157.8|17
1626955800000|2021-07-22 12:10:00|19175.3|19155.3|19175.3|19155.3|19177.8|19157.8|19175.3|19155.3|14
1626955810000|2021-07-22 12:10:10|19173.8|19153.8|19168.8|19148.8|19173.8|19153.8|19168.8|19148.8|6
1626955820000|2021-07-22 12:10:20|19167.8|19147.8|19167.8|19147.8|19167.8|19147.8|19167.8|19147.8|4
1626955830000|2021-07-22 12:10:30|19166.7|19146.7|19169.2|19149.2|19169.2|19149.2|19166.7|19146.7|1
1626955840000|2021-07-22 12:10:40|19170.3|19150.3|19165.3|19145.3|19170.3|19150.3|19165.3|19145.3|46
1626955850000|2021-07-22 12:10:50|19162.4|19142.4|19155.3|19135.3|19168.8|19142.4|19155.3|19128.8|4
1626955860000|2021-07-22 12:11:00|19162.8|19122.8|19160.3|19140.3|19162.8|19140.3|19150.3|19122.8|8
1626955870000|2021-07-22 12:11:10|19161.7|19141.7|19161.7|19141.7|19166.7|19146.7|19161.7|19141.7|21
1626955880000|2021-07-22 12:11:20|19159.2|19139.2|19162.8|19142.8|19162.8|19142.8|19159.2|19139.2|7
1626955890000|2021-07-22 12:11:30|19160.3|19140.3|19159.9|19139.9|19162.8|19142.8|19159.9|19139.9|43
1626955900000|2021-07-22 12:11:40|19155.3|19135.3|19147.8|19127.8|19155.3|19135.3|19147.8|19127.8|9
1626955910000|2021-07-22 12:11:50|19146.7|19126.7|19100.3|19060.3|19146.7|19126.7|19100.3|19060.3|102
1626955920000|2021-07-22 12:12:00|19102.8|19062.8|19098.1|19078.1|19102.8|19078.1|19098.1|19062.8|2
1626955930000|2021-07-22 12:12:10|19100.3|19080.3|19110.3|19090.3|19122.8|19091.3|19100.3|19080.3|14
1626955940000|2021-07-22 12:12:20|19109.2|19089.2|19095.3|19075.3|19114.9|19089.2|19092.8|19072.8|12
1626955950000|2021-07-22 12:12:30|19092.8|19072.8|19117.4|19077.4|19117.4|19077.4|19092.8|19072.8|5
1626955960000|2021-07-22 12:12:40|19122.8|19102.8|19140.3|19120.3|19150.3|19120.3|19122.8|19090.3|18
1626955970000|2021-07-22 12:12:50|19141.3|19121.3|19170.3|19150.3|19170.3|19150.3|19141.3|19112.8|14
1626955980000|2021-07-22 12:13:00|19173.1|19153.1|19170.3|19150.3|19175.3|19155.3|19170.3|19150.3|8
1626955990000|2021-07-22 12:13:10|19161.3|19141.3|19158.8|19138.8|19161.3|19141.3|19158.8|19138.8|5
1626956000000|2021-07-22 12:13:20|19151.7|19131.7|19152.8|19112.8|19152.8|19131.7|19151.7|19112.8|2
1626956010000|2021-07-22 12:13:30|19151.7|19091.7|19089.9|19069.9|19151.7|19106|19089.9|19069.9|3
1626956020000|2021-07-22 12:13:40|19086.3|19066.3|19085.3|19065.3|19100.3|19066.3|19065.3|19038.1|16
1626956040000|2021-07-22 12:14:00|19082.8|19062.8|19109.2|19089.2|19119.9|19089.2|19082.8|19055.3|14
1626956050000|2021-07-22 12:14:10|19127.8|19087.8|19149.9|19129.9|19149.9|19129.9|19122.1|19087.8|5
1626956060000|2021-07-22 12:14:20|19155.3|19135.3|19173.8|19133.8|19173.8|19141.3|19155.3|19133.8|6
1626956070000|2021-07-22 12:14:30|19161.3|19141.3|19180.3|19140.3|19185.6|19141.3|19161.3|19125.6|4
1626956080000|2021-07-22 12:14:40|19165.3|19145.3|19165.3|19145.3|19165.3|19145.3|19165.3|19145.3|3
1626956090000|2021-07-22 12:14:50|19163.8|19143.8|19162.8|19142.8|19163.8|19143.8|19162.8|19142.8|2
1626956100000|2021-07-22 12:15:00|19160.6|19140.6|19153.8|19133.8|19160.6|19140.6|19153.8|19133.8|5
1626956110000|2021-07-22 12:15:10|19149.9|19129.9|19145.3|19125.3|19149.9|19129.9|19145.3|19125.3|4
1626956120000|2021-07-22 12:15:20|19144.2|19124.2|19144.2|19124.2|19144.2|19124.2|19144.2|19124.2|1
1626956130000|2021-07-22 12:15:30|19140.3|19120.3|19135.3|19115.3|19140.3|19120.3|19135.3|19115.3|11
1626956140000|2021-07-22 12:15:40|19132.4|19112.4|19123.5|19103.5|19132.4|19112.4|19123.5|19103.5|15
1626956150000|2021-07-22 12:15:50|19126.7|19086.7|19114.2|19094.2|19126.7|19095.3|19114.2|19086.7|7
1626956160000|2021-07-22 12:16:00|19113.1|19093.1|19098.1|19078.1|19117.8|19093.1|19098.1|19077.8|1
1626956170000|2021-07-22 12:16:10|19096.7|19076.7|19117.8|19077.8|19117.8|19079.2|19096.7|19071.7|6
1626956180000|2021-07-22 12:16:20|19110.3|19090.3|19110.3|19090.3|19110.3|19090.3|19110.3|19090.3|4
1626956190000|2021-07-22 12:16:30|19122.8|19082.8|19142.4|19102.4|19142.4|19102.4|19114.2|19082.8|8
1626956200000|2021-07-22 12:16:40|19135.3|19115.3|19135.3|19115.3|19135.3|19115.3|19135.3|19115.3|4
1626956210000|2021-07-22 12:16:50|19132.8|19112.8|19109.9|19089.9|19132.8|19112.8|19109.9|19083.8|7
1626956220000|2021-07-22 12:17:00|19108.8|19088.8|19106.3|19086.3|19108.8|19088.8|19106.3|19086.3|5
1626956230000|2021-07-22 12:17:10|19107.8|19087.8|19108.8|19088.8|19108.8|19088.8|19107.8|19087.8|27
1626956250000|2021-07-22 12:17:30|19108.9|19088.9|19111.4|19091.4|19111.4|19091.4|19108.9|19088.9|3
1626956260000|2021-07-22 12:17:40|||||||||2
1626956270000|2021-07-22 12:17:50|19114.6|19094.6|19135.3|19115.3|19138.9|19115.3|19114.6|19078.9|8
1626956280000|2021-07-22 12:18:00|19137.4|19117.4|19145.3|19125.3|19150.3|19125.3|19137.4|19110.3|12
1626956290000|2021-07-22 12:18:10|||||||||2
1626956300000|2021-07-22 12:18:20|19143.9|19123.9|19140.3|19120.3|19143.9|19123.9|19140.3|19120.3|0
1626956310000|2021-07-22 12:18:30|||||||||3
1626956320000|2021-07-22 12:18:40|19138.9|19118.9|19137.8|19117.8|19138.9|19118.9|19137.8|19117.8|4
1626956330000|2021-07-22 12:18:50|19140.3|19120.3|19141.7|19121.7|19141.7|19121.7|19140.3|19120.3|2
1626956340000|2021-07-22 12:19:00|19142.8|19122.8|19148.9|19128.9|19148.9|19128.9|19142.8|19122.8|14
1626956350000|2021-07-22 12:19:10|19162.8|19122.8|19160.3|19140.3|19162.8|19140.3|19157.1|19122.8|1
1626956360000|2021-07-22 12:19:20|19162.8|19142.8|19193.5|19173.5|19193.5|19173.5|19162.8|19136.7|46
1626956370000|2021-07-22 12:19:30|19206.4|19186.4|19214.9|19194.9|19214.9|19194.9|19206.4|19186.4|6
1626956380000|2021-07-22 12:19:40|||||||||2
1626956390000|2021-07-22 12:19:50|19225.3|19205.3|19227.8|19207.8|19227.8|19207.8|19225.3|19205.3|6
1626956400000|2021-07-22 12:20:00|19228.9|19208.9|19226.7|19206.7|19231.4|19211.4|19226.7|19206.7|3
1626956410000|2021-07-22 12:20:10|19224.2|19204.2|19218.5|19198.5|19224.2|19204.2|19218.5|19198.5|2
1626956420000|2021-07-22 12:20:20|19214.2|19194.2|19217.8|19177.8|19219.2|19194.2|19205.3|19176.7|7
1626956430000|2021-07-22 12:20:30|||||||||3
1626956440000|2021-07-22 12:20:40|||||||||4
1626956450000|2021-07-22 12:20:50|19205.3|19185.3|19208.9|19168.9|19208.9|19185.3|19200.3|19168.9|8
1626956470000|2021-07-22 12:21:10|19211.4|19171.4|19209.9|19169.9|19211.4|19171.4|19209.9|19169.9|5
1626956480000|2021-07-22 12:21:20|19208.9|19168.9|19193.9|19173.9|19208.9|19176.4|19193.9|19168.9|0
1626956490000|2021-07-22 12:21:30|19192.8|19172.8|19212.8|19172.8|19212.8|19177.8|19192.8|19172.8|11
1626956510000|2021-07-22 12:21:50|19207.8|19187.8|19207.8|19187.8|19207.8|19187.8|19207.8|19187.8|3
1626956520000|2021-07-22 12:22:00|19210.3|19190.3|19230.3|19210.3|19235.3|19212.8|19210.3|19190.3|9
1626956530000|2021-07-22 12:22:10|||||||||2
1626956540000|2021-07-22 12:22:20|19237.8|19197.8|19229.2|19209.2|19237.8|19209.2|19229.2|19197.8|1
1626956550000|2021-07-22 12:22:30|19230.3|19210.3|19225.3|19205.3|19230.3|19210.3|19225.3|19205.3|3
1626956560000|2021-07-22 12:22:40|19219.2|19199.2|19219.2|19199.2|19219.2|19199.2|19219.2|19199.2|0
1626956570000|2021-07-22 12:22:50|19218.2|19198.2|19215.3|19195.3|19218.2|19198.2|19213.9|19193.9|15
1626956580000|2021-07-22 12:23:00|19218.2|19198.2|19225.3|19205.3|19225.3|19205.3|19218.2|19198.2|2
1626956590000|2021-07-22 12:23:10|19226.7|19206.7|19244.2|19224.2|19244.2|19224.2|19226.7|19206.7|6
1626956600000|2021-07-22 12:23:20|19245.3|19225.3|19253.9|19213.9|19253.9|19225.3|19245.3|19213.9|2
1626956610000|2021-07-22 12:23:30|||||||||1
1626956640000|2021-07-22 12:24:00|19242.4|19222.4|19217.8|19197.8|19256|19222.4|19217.8|19192.8|3
1626956650000|2021-07-22 12:24:10|19216.4|19196.4|19206.4|19186.4|19223.9|19196.4|19206.4|19183.9|6
1626956660000|2021-07-22 12:24:20|19203.5|19183.5|19208.9|19168.9|19208.9|19183.5|19200.3|19168.9|2
1626956670000|2021-07-22 12:24:30|19196.4|19176.4|19196.4|19176.4|19196.4|19176.4|19196.4|19176.4|0
1626956680000|2021-07-22 12:24:40|19204.9|19164.9|19204.9|19164.9|19204.9|19164.9|19204.9|19164.9|1
1626956690000|2021-07-22 12:24:50|19203.9|19163.9|19191.4|19171.4|19203.9|19171.4|19191.4|19162.8|2
1626956700000|2021-07-22 12:25:00|19183.9|19163.9|19182.4|19162.4|19183.9|19163.9|19182.4|19162.4|3
1626956710000|2021-07-22 12:25:10|19181.4|19161.4|19192.8|19132.8|19192.8|19161.4|19181.4|19132.8|2
1626956720000|2021-07-22 12:25:20|19184.2|19144.2|19184.2|19144.2|19184.2|19144.2|19184.2|19144.2|0
1626956730000|2021-07-22 12:25:30|19185.3|19145.3|19177.8|19157.8|19185.3|19157.8|19165.3|19143.9|5
1626956740000|2021-07-22 12:25:40|19175.3|19155.3|19192.8|19152.8|19192.8|19157.8|19175.3|19152.8|9
1626956750000|2021-07-22 12:25:50|19185.7|19165.7|19197.8|19137.8|19197.8|19170.3|19185.7|19135.3|28
1626956760000|2021-07-22 12:26:00|19211.7|19151.7|19225.3|19165.3|19225.3|19165.3|19211.7|19151.7|5
1626956770000|2021-07-22 12:26:10|19222.8|19162.8|19221.7|19161.7|19222.8|19162.8|19220.3|19160.3|8
1626956790000|2021-07-22 12:26:30|19220.3|19160.3|19215.3|19175.3|19220.3|19175.3|19215.3|19160.3|152
1626956810000|2021-07-22 12:26:50|19216.7|19176.7|19217.8|19177.8|19217.8|19177.8|19216.7|19176.7|11
1626956820000|2021-07-22 12:27:00|19220.3|19180.3|19220.3|19180.3|19220.3|19180.3|19220.3|19180.3|3
1626956830000|2021-07-22 12:27:10|19233.2|19173.2|19222.8|19182.8|19237.8|19182.8|19222.8|19173.2|3
1626956840000|2021-07-22 12:27:20|19214.2|19194.2|19220.3|19200.3|19242.8|19200.3|19214.2|19182.8|18
1626956850000|2021-07-22 12:27:30|||||||||2
1626956860000|2021-07-22 12:27:40|19232.8|19192.8|19224.2|19204.2|19232.8|19204.2|19224.2|19192.8|8
1626956870000|2021-07-22 12:27:50|19222.8|19202.8|19211.4|19191.4|19222.8|19202.8|19211.4|19182.8|5
1626956880000|2021-07-22 12:28:00|19207.8|19187.8|19205.3|19165.3|19212.8|19187.8|19202.8|19162.8|17
1626956890000|2021-07-22 12:28:10|19202.8|19182.8|19205.3|19185.3|19205.3|19185.3|19202.8|19182.8|0
1626956900000|2021-07-22 12:28:20|19207.8|19187.8|19215.3|19195.3|19227.8|19197.8|19207.8|19186.7|4
1626956910000|2021-07-22 12:28:30|19213.9|19193.9|19192.8|19172.8|19213.9|19193.9|19192.8|19172.8|1
1626956920000|2021-07-22 12:28:40|19165.3|19145.3|19165.3|19145.3|19165.3|19145.3|19165.3|19145.3|9
1626956930000|2021-07-22 12:28:50|19166.4|19146.4|19163.9|19143.9|19170.3|19150.3|19163.9|19143.9|25
1626956940000|2021-07-22 12:29:00|19159.6|19139.6|19172.8|19132.8|19172.8|19139.6|19155.3|19127.8|10
1626956950000|2021-07-22 12:29:10|19176|19136|19171.7|19151.7|19176|19155.3|19170.3|19136|6
1626956960000|2021-07-22 12:29:20|19172.8|19152.8|19172.8|19152.8|19172.8|19152.8|19172.8|19152.8|0
1626956970000|2021-07-22 12:29:30|19177.8|19157.8|19177.8|19157.8|19177.8|19157.8|19177.8|19157.8|5
1626956980000|2021-07-22 12:29:40|19178.9|19158.9|19193.9|19153.9|19193.9|19158.9|19178.9|19153.9|2
1626956990000|2021-07-22 12:29:50|19195|19155|19211.4|19151.4|19211.4|19158.5|19195|19151.4|6
1626957000000|2021-07-22 12:30:00|19213.9|19153.9|19209.2|19169.2|19217.8|19169.2|19209.2|19153.9|30
1626957010000|2021-07-22 12:30:10|19212.5|19172.5|19215|19195|19215.3|19195|19212.5|19172.5|7
1626957020000|2021-07-22 12:30:20|19216.4|19196.4|19220.3|19200.3|19221.4|19201.4|19216.4|19196.4|4
1626957030000|2021-07-22 12:30:30|19217.8|19197.8|19223.9|19183.9|19223.9|19197.8|19217.8|19183.9|1
1626957040000|2021-07-22 12:30:40|19222.8|19182.8|19215.3|19175.3|19222.8|19182.8|19215.3|19175.3|3
1626957070000|2021-07-22 12:31:10|19202.5|19182.5|19200.3|19180.3|19202.5|19182.5|19200.3|19180.3|0
1626957080000|2021-07-22 12:31:20|19205.3|19185.3|19207.8|19187.8|19207.8|19187.8|19205.3|19185.3|15
1626957090000|2021-07-22 12:31:30|19212.8|19192.8|19227.8|19207.8|19227.8|19207.8|19212.8|19192.8|32
1626957100000|2021-07-22 12:31:40|19230|19210|19242.8|19222.8|19242.8|19222.8|19230|19210|18
1626957110000|2021-07-22 12:31:50|19244.3|19224.3|19245.3|19225.3|19245.3|19225.3|19244.3|19224.3|12
1626957120000|2021-07-22 12:32:00|19247.8|19227.8|19236.4|19216.4|19247.8|19227.8|19236.4|19216.4|43
1626957130000|2021-07-22 12:32:10|19235|19215|19197.8|19177.8|19235|19215|19197.8|19177.8|15
1626957140000|2021-07-22 12:32:20|19195.3|19175.3|19212.8|19172.8|19212.8|19181.4|19195.3|19172.8|5
1626957150000|2021-07-22 12:32:30|19217.8|19177.8|19232.1|19192.1|19232.1|19199.3|19210.3|19177.8|11
1626957160000|2021-07-22 12:32:40|19237.5|19197.5|19235.3|19215.3|19242.8|19215.3|19234.3|19197.5|6
1626957170000|2021-07-22 12:32:50|19236.8|19216.8|19237.8|19217.8|19237.8|19217.8|19236.8|19216.8|0
1626957180000|2021-07-22 12:33:00|19241.4|19221.4|19237.8|19217.8|19241.4|19221.4|19237.8|19217.8|93
1626957200000|2021-07-22 12:33:20|||||||||4
1626957210000|2021-07-22 12:33:30|19240|19220|19247.8|19227.8|19247.8|19227.8|19240|19220|10
1626957220000|2021-07-22 12:33:40|19246.4|19226.4|19245.3|19225.3|19246.4|19226.4|19245.3|19225.3|10
1626957230000|2021-07-22 12:33:50|||||||||6
1626957240000|2021-07-22 12:34:00|19243.9|19223.9|19227.8|19207.8|19243.9|19223.9|19227.8|19207.8|17
1626957250000|2021-07-22 12:34:10|19226.4|19206.4|19225.3|19205.3|19226.4|19206.4|19225.3|19205.3|3
1626957260000|2021-07-22 12:34:20|19230.3|19210.3|19232.8|19212.8|19232.8|19212.8|19230.3|19210.3|3
1626957280000|2021-07-22 12:34:40|19235|19215|19240.3|19220.3|19241.4|19221.4|19235|19215|5
1626957290000|2021-07-22 12:34:50|||||||||3
1626957300000|2021-07-22 12:35:00|19239.3|19219.3|19228.2|19208.2|19239.3|19219.3|19228.2|19208.2|4
1626957320000|2021-07-22 12:35:20|||||||||2
1626957340000|2021-07-22 12:35:40|19225.3|19205.3|19225.3|19205.3|19225.3|19205.3|19225.3|19205.3|0
1626957350000|2021-07-22 12:35:50|||||||||2
1626957360000|2021-07-22 12:36:00|19222.8|19202.8|19222.8|19202.8|19222.8|19202.8|19222.8|19202.8|12
1626957370000|2021-07-22 12:36:10|19237.1|19197.1|19237.1|19197.1|19237.1|19197.1|19237.1|19197.1|1
1626957390000|2021-07-22 12:36:30|19252.8|19192.8|19252.8|19192.8|19252.8|19192.8|19252.8|19192.8|2
1626957400000|2021-07-22 12:36:40|19245.3|19205.3|19247.8|19227.8|19247.8|19227.8|19238.2|19205.3|1
1626957410000|2021-07-22 12:36:50|19250.7|19230.7|19247.8|19227.8|19252.8|19232.8|19247.8|19227.8|15
1626957420000|2021-07-22 12:37:00|19246.4|19226.4|19245.3|19225.3|19246.4|19226.4|19245.3|19225.3|1
1626957430000|2021-07-22 12:37:10|19243.9|19223.9|19243.9|19223.9|19243.9|19223.9|19243.9|19223.9|7
1626957440000|2021-07-22 12:37:20|19242.8|19222.8|19242.8|19222.8|19242.8|19222.8|19242.8|19222.8|0
1626957450000|2021-07-22 12:37:30|19245.3|19225.3|19245.3|19225.3|19245.3|19225.3|19245.3|19225.3|2
1626957460000|2021-07-22 12:37:40|19247.8|19227.8|19247.8|19227.8|19247.8|19227.8|19247.8|19227.8|2
1626957470000|2021-07-22 12:37:50|19250.3|19230.3|19247.8|19227.8|19250.3|19230.3|19247.8|19227.8|3
1626957480000|2021-07-22 12:38:00|19249.3|19229.3|19247.8|19227.8|19255.3|19235.3|19247.8|19227.8|17
1626957490000|2021-07-22 12:38:10|19245.3|19225.3|19247.8|19227.8|19247.8|19227.8|19245.3|19225.3|8
1626957500000|2021-07-22 12:38:20|19246.4|19226.4|19242.8|19222.8|19246.4|19226.4|19242.8|19222.8|5
1626957510000|2021-07-22 12:38:30|19241.8|19221.8|19248.9|19208.9|19248.9|19221.8|19240.3|19208.9|4
1626957530000|2021-07-22 12:38:50|19228.9|19205.3|19222.8|19202.8|19228.9|19205.3|19220.3|19200.3|7
1626957540000|2021-07-22 12:39:00|19235.7|19195.7|19233.2|19213.2|19240.7|19213.2|19233.2|19195.7|16
1626957550000|2021-07-22 12:39:10|19234.3|19214.3|19234.3|19214.3|19234.3|19214.3|19234.3|19214.3|2
1626957560000|2021-07-22 12:39:20|||||||||1
1626957570000|2021-07-22 12:39:30|19232.9|19212.9|19230.4|19210.4|19232.9|19212.9|19230.4|19210.4|20
1626957590000|2021-07-22 12:39:50|19227.5|19207.5|19219.3|19199.3|19227.5|19207.5|19219.3|19199.3|5
1626957600000|2021-07-22 12:40:00|19217.9|19197.9|19215.4|19195.4|19217.9|19197.9|19215.4|19195.4|4
1626957610000|2021-07-22 12:40:10|19213.9|19193.9|19213.9|19193.9|19213.9|19193.9|19213.9|19193.9|1
1626957620000|2021-07-22 12:40:20|19212.9|19192.9|19212.9|19192.9|19212.9|19192.9|19212.9|19192.9|3
1626957630000|2021-07-22 12:40:30|||||||||3
1626957640000|2021-07-22 12:40:40|||||||||1
1626957650000|2021-07-22 12:40:50|||||||||6
1626957670000|2021-07-22 12:41:10|19217.1|19197.1|19217.1|19197.1|19217.1|19197.1|19217.1|19197.1|16
1626957680000|2021-07-22 12:41:20|19217.9|19197.9|19216.4|19196.4|19217.9|19197.9|19215.4|19195.4|10
1626957690000|2021-07-22 12:41:30|19215.4|19195.4|19220.4|19200.4|19220.4|19200.4|19215.4|19195.4|1
1626957700000|2021-07-22 12:41:40|19222.9|19202.9|19227.9|19207.9|19227.9|19207.9|19222.9|19202.9|26
1626957710000|2021-07-22 12:41:50|19226.8|19206.8|19223.9|19203.9|19226.8|19206.8|19223.9|19203.9|30
1626957720000|2021-07-22 12:42:00|19222.5|19202.5|19200|19180|19223.9|19203.9|19200|19180|8
1626957730000|2021-07-22 12:42:10|19198.9|19178.9|19196.4|19176.4|19198.9|19178.9|19196.4|19176.4|1
1626957740000|2021-07-22 12:42:20|19195.4|19175.4|19173.6|19153.6|19195.4|19175.4|19173.6|19145|22
1626957750000|2021-07-22 12:42:30|19172.5|19152.5|19175.4|19155.4|19175.4|19155.4|19171.4|19151.4|9
1626957760000|2021-07-22 12:42:40|19177.9|19157.9|19177.9|19157.9|19177.9|19157.9|19177.9|19157.9|0
1626957770000|2021-07-22 12:42:50|||||||||8
1626957780000|2021-07-22 12:43:00|19185|19145|19185|19145|19185|19145|19183.6|19143.6|2
1626957790000|2021-07-22 12:43:10|||||||||1
1626957800000|2021-07-22 12:43:20|19187.5|19147.5|19181.8|19161.8|19187.5|19161.8|19180.4|19147.5|4
1626957810000|2021-07-22 12:43:30|19182.9|19162.9|19178.9|19158.9|19182.9|19162.9|19178.9|19158.9|4
1626957820000|2021-07-22 12:43:40|19177.9|19157.9|19177.9|19157.9|19177.9|19157.9|19177.9|19157.9|1
1626957840000|2021-07-22 12:44:00|19176.4|19156.4|19170.4|19150.4|19176.4|19156.4|19170.4|19150.4|1
1626957870000|2021-07-22 12:44:30|19167.9|19147.9|19170.4|19150.4|19170.4|19150.4|19167.9|19147.9|2
1626957890000|2021-07-22 12:44:50|19173.2|19153.2|19183.2|19163.2|19183.2|19163.2|19173.2|19153.2|5
1626957900000|2021-07-22 12:45:00|19184.7|19164.7|19187.9|19167.9|19187.9|19167.9|19184.7|19164.7|23
1626957910000|2021-07-22 12:45:10|19188.9|19168.9|19205.4|19185.4|19207.9|19187.9|19188.9|19168.9|15
1626957920000|2021-07-22 12:45:20|19206.4|19186.4|19208.9|19188.9|19208.9|19188.9|19206.4|19186.4|2
1626957930000|2021-07-22 12:45:30|19207.9|19187.9|19208.9|19188.9|19208.9|19188.9|19207.9|19187.9|1
1626957940000|2021-07-22 12:45:40|19207.9|19187.9|19210.4|19190.4|19211.4|19191.4|19207.9|19187.9|9
1626957950000|2021-07-22 12:45:50|19208.9|19188.9|19207.9|19187.9|19208.9|19188.9|19207.9|19187.9|0
1626957970000|2021-07-22 12:46:10|19211.4|19191.4|19225.4|19205.4|19225.4|19205.4|19211.4|19183.9|17
1626957980000|2021-07-22 12:46:20|19226.8|19206.8|19230.4|19210.4|19230.4|19210.4|19226.8|19206.8|2
1626957990000|2021-07-22 12:46:30|19232.9|19212.9|19235.4|19215.4|19235.4|19215.4|19232.9|19212.9|29
1626958000000|2021-07-22 12:46:40|19236.8|19216.8|19250.4|19230.4|19250.4|19230.4|19236.8|19216.8|18
1626958010000|2021-07-22 12:46:50|19256.8|19236.8|19269.3|19249.3|19269.3|19249.3|19256.8|19236.8|13
1626958020000|2021-07-22 12:47:00|19270.4|19250.4|19270.4|19250.4|19270.4|19250.4|19270.4|19250.4|6
1626958030000|2021-07-22 12:47:10|||||||||8
1626958050000|2021-07-22 12:47:30|19274.3|19254.3|19275.4|19255.4|19275.4|19255.4|19274.3|19254.3|6
1626958060000|2021-07-22 12:47:40|19289.7|19249.7|19280.4|19260.4|19292.9|19260.4|19280.4|19249.7|23
1626958070000|2021-07-22 12:47:50|19279|19259|19280.4|19260.4|19280.4|19260.4|19277.9|19257.9|7
1626958080000|2021-07-22 12:48:00|19277.9|19257.9|19290.4|19250.4|19291.8|19257.9|19277.9|19250.4|8
1626958090000|2021-07-22 12:48:10|19299|19239|19282.9|19242.9|19299|19242.9|19282.9|19235.4|5
1626958100000|2021-07-22 12:48:20|19297.9|19237.9|19287.9|19227.9|19297.9|19237.9|19287.9|19227.9|20
1626958110000|2021-07-22 12:48:30|19285|19225|19277.9|19217.9|19285|19225|19277.9|19217.9|6
1626958120000|2021-07-22 12:48:40|19262.9|19222.9|19251.5|19231.5|19262.9|19231.5|19250.4|19222.9|5
1626958130000|2021-07-22 12:48:50|19262.9|19222.9|19251.5|19231.5|19262.9|19231.5|19251.5|19222.9|3
1626958150000|2021-07-22 12:49:10|||||||||2
1626958170000|2021-07-22 12:49:30|19255.4|19235.4|19260.4|19240.4|19260.4|19240.4|19255.4|19235.4|8
1626958180000|2021-07-22 12:49:40|||||||||2
1626958200000|2021-07-22 12:50:00|19272.9|19232.9|19252.9|19232.9|19272.9|19245.4|19252.9|19232.9|4
1626958210000|2021-07-22 12:50:10|19250.4|19230.4|19250.4|19230.4|19250.4|19230.4|19250.4|19230.4|36
1626958220000|2021-07-22 12:50:20|19247.9|19227.9|19250.4|19230.4|19250.4|19230.4|19247.9|19227.9|7
1626958230000|2021-07-22 12:50:30|19262.9|19222.9|19262.9|19222.9|19262.9|19222.9|19260.4|19220.4|3
1626958240000|2021-07-22 12:50:40|||||||||20
1626958250000|2021-07-22 12:50:50|19261.8|19221.8|19262.9|19222.9|19262.9|19222.9|19261.8|19221.8|5
1626958260000|2021-07-22 12:51:00|19251.5|19231.5|19249|19229|19251.5|19231.5|19247.9|19227.9|8
1626958270000|2021-07-22 12:51:10|19247.5|19227.5|19232.2|19212.2|19247.5|19227.5|19232.2|19212.2|5
1626958280000|2021-07-22 12:51:20|19226.5|19206.5|19210.4|19190.4|19242.2|19206.5|19203.6|19170.4|44
1626958290000|2021-07-22 12:51:30|19203.6|19183.6|19191.5|19171.5|19203.6|19183.6|19191.5|19171.5|2
1626958300000|2021-07-22 12:51:40|19190.4|19170.4|19190.4|19170.4|19190.4|19170.4|19190.4|19170.4|7
1626958310000|2021-07-22 12:51:50|||||||||2
1626958320000|2021-07-22 12:52:00|19191.8|19171.8|19192.9|19172.9|19195.4|19175.4|19191.8|19171.8|5
1626958330000|2021-07-22 12:52:10|19200.4|19180.4|19205.4|19185.4|19205.4|19185.4|19200.4|19180.4|19
1626958340000|2021-07-22 12:52:20|||||||||3
1626958350000|2021-07-22 12:52:30|19217.9|19177.9|19209.3|19189.3|19217.9|19189.3|19209.3|19177.9|4
1626958360000|2021-07-22 12:52:40|19210.4|19190.4|19210.4|19190.4|19210.4|19190.4|19210.4|19190.4|4
1626958370000|2021-07-22 12:52:50|19211.8|19191.8|19210.4|19190.4|19211.8|19191.8|19210.4|19190.4|3
1626958380000|2021-07-22 12:53:00|19205.4|19185.4|19185.4|19165.4|19205.4|19185.4|19185.4|19165.4|12
1626958390000|2021-07-22 12:53:10|19182.9|19162.9|19167.9|19147.9|19182.9|19162.9|19167.9|19147.9|3
1626958400000|2021-07-22 12:53:20|19165.4|19145.4|19161.5|19141.5|19167.9|19147.9|19161.5|19141.5|8
1626958410000|2021-07-22 12:53:30|19159|19139|19159|19139|19159|19139|19159|19139|6
1626958420000|2021-07-22 12:53:40|19156.5|19136.5|19156.5|19136.5|19156.5|19136.5|19156.5|19136.5|6
1626958430000|2021-07-22 12:53:50|19157.5|19137.5|19159|19139|19159|19139|19157.5|19137.5|1
1626958440000|2021-07-22 12:54:00|19157.5|19137.5|19147.9|19127.9|19157.5|19137.5|19147.9|19127.9|9
1626958450000|2021-07-22 12:54:10|19144.3|19124.3|19120.4|19100.4|19147.9|19127.9|19120.4|19100.4|54
1626958460000|2021-07-22 12:54:20|19117.5|19097.5|19117.9|19097.9|19117.9|19097.9|19116.5|19096.5|5
1626958470000|2021-07-22 12:54:30|19121.5|19101.5|19122.9|19102.9|19122.9|19102.9|19121.5|19101.5|16
1626958480000|2021-07-22 12:54:40|19126.5|19106.5|19122.9|19102.9|19126.5|19106.5|19122.9|19102.9|1
1626958490000|2021-07-22 12:54:50|19124|19104|19130.4|19110.4|19130.4|19110.4|19124|19104|35
1626958500000|2021-07-22 12:55:00|19137.9|19117.9|19137.9|19117.9|19137.9|19117.9|19137.9|19117.9|7
1626958510000|2021-07-22 12:55:10|19140.8|19120.8|19160.4|19140.4|19160.4|19140.4|19140.8|19120.8|10
1626958520000|2021-07-22 12:55:20|19163.3|19143.3|19167.9|19147.9|19167.9|19147.9|19163.3|19143.3|0
1626958530000|2021-07-22 12:55:30|19170.4|19150.4|19185.4|19165.4|19185.4|19165.4|19170.4|19150.4|3
1626958540000|2021-07-22 12:55:40|19187.9|19167.9|19187.9|19167.9|19187.9|19167.9|19187.9|19167.9|4
1626958560000|2021-07-22 12:56:00|19185.8|19165.8|19173.6|19133.6|19192.9|19165.8|19169|19133.6|10
1626958570000|2021-07-22 12:56:10|19157.5|19137.5|19155.4|19135.4|19157.5|19137.5|19155.4|19135.4|1
1626958580000|2021-07-22 12:56:20|19157.9|19137.9|19159.3|19139.3|19159.3|19139.3|19157.9|19137.9|6
1626958590000|2021-07-22 12:56:30|19160.4|19140.4|19137.9|19117.9|19160.4|19140.4|19137.9|19117.9|16
1626958600000|2021-07-22 12:56:40|19134.3|19114.3|19134.3|19114.3|19134.3|19114.3|19134.3|19114.3|2
1626958610000|2021-07-22 12:56:50|19135.4|19115.4|19135.4|19115.4|19135.4|19115.4|19135.4|19115.4|2
1626958620000|2021-07-22 12:57:00|19139.7|19119.7|19144|19124|19144|19124|19139.7|19119.7|27
1626958630000|2021-07-22 12:57:10|||||||||1
1626958640000|2021-07-22 12:57:20|19145.4|19125.4|19152.9|19132.9|19152.9|19132.9|19145.4|19125.4|0
1626958650000|2021-07-22 12:57:30|19164.3|19144.3|19170.4|19150.4|19170.4|19150.4|19162.9|19142.9|10
1626958660000|2021-07-22 12:57:40|19172.6|19152.6|19187.9|19147.9|19187.9|19152.6|19172.6|19145.4|1
1626958670000|2021-07-22 12:57:50|19175.4|19155.4|19162.9|19142.9|19175.4|19155.4|19162.9|19142.9|13
1626958680000|2021-07-22 12:58:00|19177.2|19117.2|19155.8|19135.8|19177.2|19135.8|19141.5|19117.2|7
1626958690000|2021-07-22 12:58:10|19141.5|19121.5|19139|19119|19141.5|19121.5|19139|19119|3
1626958700000|2021-07-22 12:58:20|19135.1|19115.1|19135.1|19115.1|19137.6|19117.6|19135.1|19115.1|7
1626958710000|2021-07-22 12:58:30|19136.1|19116.1|19140.4|19120.4|19140.4|19120.4|19136.1|19116.1|3
1626958720000|2021-07-22 12:58:40|19152.9|19112.9|19152.9|19112.9|19152.9|19112.9|19152.9|19112.9|0
1626958730000|2021-07-22 12:58:50|19154|19114|19145.4|19125.4|19154|19125.4|19145.4|19114|2
1626958740000|2021-07-22 12:59:00|19146.5|19126.5|19154|19114|19159|19127.6|19145.4|19114|19
1626958750000|2021-07-22 12:59:10|19145.4|19125.4|19146.5|19126.5|19146.5|19126.5|19145.4|19125.4|1
1626958760000|2021-07-22 12:59:20|19147.6|19127.6|19159|19119|19159|19127.6|19147.6|19119|2
1626958790000|2021-07-22 12:59:50|19150.4|19130.4|19150.4|19130.4|19150.4|19130.4|19150.4|19130.4|8
1626958800000|2021-07-22 13:00:00|||||||||1
1626958810000|2021-07-22 13:00:10|19152.9|19132.9|19170.4|19150.4|19170.4|19150.4|19152.9|19132.9|3
1626958820000|2021-07-22 13:00:20|19172.9|19152.9|19179.3|19159.3|19179.3|19159.3|19172.9|19152.9|2
1626958830000|2021-07-22 13:00:30|19181.8|19161.8|19185.4|19165.4|19185.4|19165.4|19181.8|19161.8|4
1626958840000|2021-07-22 13:00:40|||||||||1
1626958850000|2021-07-22 13:00:50|19186.8|19166.8|19185.4|19165.4|19188.3|19168.3|19185.4|19165.4|11
1626958860000|2021-07-22 13:01:00|19184.4|19164.4|19182.9|19162.9|19184.4|19164.4|19182.9|19162.9|4
1626958870000|2021-07-22 13:01:10|19179|19159|19177.9|19157.9|19179|19159|19177.9|19157.9|2
1626958890000|2021-07-22 13:01:30|||||||||1
1626958910000|2021-07-22 13:01:50|19172.9|19152.9|19172.9|19152.9|19172.9|19152.9|19172.9|19152.9|5
1626958920000|2021-07-22 13:02:00|19170.4|19150.4|19167.9|19147.9|19170.4|19150.4|19167.9|19147.9|1
1626958930000|2021-07-22 13:02:10|19162.9|19142.9|19160.4|19140.4|19162.9|19142.9|19160.4|19140.4|4
1626958940000|2021-07-22 13:02:20|19161.5|19141.5|19202.9|19182.9|19202.9|19182.9|19161.5|19141.5|34
1626958950000|2021-07-22 13:02:30|19204.4|19184.4|19202.9|19182.9|19204.4|19184.4|19202.9|19182.9|10
1626958960000|2021-07-22 13:02:40|19207.2|19187.2|19218.3|19198.3|19218.3|19198.3|19207.2|19187.2|4
1626958970000|2021-07-22 13:02:50|19216.9|19196.9|19218.3|19198.3|19218.3|19198.3|19216.9|19196.9|3
1626958980000|2021-07-22 13:03:00|19216.9|19196.9|19199.4|19179.4|19216.9|19196.9|19199.4|19179.4|14
1626958990000|2021-07-22 13:03:10|19187.9|19167.9|19187.9|19167.9|19187.9|19167.9|19187.9|19167.9|4
1626959000000|2021-07-22 13:03:20|19186.9|19166.9|19180.4|19160.4|19186.9|19166.9|19180.4|19160.4|4
1626959010000|2021-07-22 13:03:30|19174|19154|19165.4|19145.4|19174|19154|19165.4|19145.4|14
1626959020000|2021-07-22 13:03:40|19164.4|19144.4|19164.4|19144.4|19164.4|19144.4|19164.4|19144.4|2
1626959030000|2021-07-22 13:03:50|19165.4|19145.4|19165.4|19145.4|19165.4|19145.4|19165.4|19145.4|3
1626959040000|2021-07-22 13:04:00|||||||||4
1626959050000|2021-07-22 13:04:10|19164|19144|19169|19149|19173.3|19153.3|19164|19144|232
1626959060000|2021-07-22 13:04:20|19166.1|19146.1|19162.9|19142.9|19166.1|19146.1|19162.9|19142.9|3
1626959070000|2021-07-22 13:04:30|19157.9|19137.9|19160.4|19140.4|19162.9|19142.9|19157.9|19137.9|16
1626959080000|2021-07-22 13:04:40|19162.9|19142.9|19162.9|19142.9|19162.9|19142.9|19162.9|19142.9|3
1626959090000|2021-07-22 13:04:50|19164.4|19144.4|19170.4|19150.4|19170.4|19150.4|19164.4|19144.4|3
1626959100000|2021-07-22 13:05:00|19171.9|19151.9|19172.9|19152.9|19172.9|19152.9|19171.9|19151.9|0
1626959110000|2021-07-22 13:05:10|19175.1|19155.1|19190.8|19150.8|19190.8|19157.9|19175.1|19150.8|13
1626959120000|2021-07-22 13:05:20|||||||||5
1626959130000|2021-07-22 13:05:30|19189.4|19169.4|19189.4|19169.4|19189.4|19169.4|19189.4|19169.4|5
1626959140000|2021-07-22 13:05:40|19194.4|19174.4|19194.4|19174.4|19194.4|19174.4|19194.4|19174.4|4
1626959150000|2021-07-22 13:05:50|19196.5|19176.5|19199.4|19179.4|19199.4|19179.4|19196.5|19176.5|3
1626959160000|2021-07-22 13:06:00|19197.9|19177.9|19197.9|19177.9|19197.9|19177.9|19197.9|19177.9|2
1626959170000|2021-07-22 13:06:10|19195.4|19175.4|19190.4|19170.4|19195.4|19175.4|19190.4|19170.4|14
1626959180000|2021-07-22 13:06:20|19182.9|19162.9|19179|19159|19182.9|19162.9|19179|19159|6
1626959190000|2021-07-22 13:06:30|19177.9|19157.9|19172.9|19152.9|19177.9|19157.9|19172.9|19152.9|3
1626959200000|2021-07-22 13:06:40|||||||||4
1626959210000|2021-07-22 13:06:50|19170.4|19150.4|19147.9|19127.9|19170.4|19150.4|19147.9|19127.9|7
1626959220000|2021-07-22 13:07:00|19146.5|19126.5|19146.5|19126.5|19146.5|19126.5|19146.5|19126.5|6
1626959230000|2021-07-22 13:07:10|19145.4|19125.4|19145.4|19125.4|19145.4|19125.4|19145.4|19125.4|3
1626959240000|2021-07-22 13:07:20|19146.5|19126.5|19146.5|19126.5|19147.9|19127.9|19146.5|19126.5|7
1626959250000|2021-07-22 13:07:30|19145.4|19125.4|19145.4|19125.4|19145.4|19125.4|19145.4|19125.4|2
1626959260000|2021-07-22 13:07:40|19144.4|19124.4|19144.4|19124.4|19144.4|19124.4|19144.4|19124.4|5
1626959270000|2021-07-22 13:07:50|19141.5|19121.5|19141.5|19121.5|19141.5|19121.5|19141.5|19121.5|3
1626959280000|2021-07-22 13:08:00|19138.3|19118.3|19138.3|19118.3|19138.3|19118.3|19138.3|19118.3|2
1626959290000|2021-07-22 13:08:10|19146.9|19106.9|19146.9|19106.9|19146.9|19106.9|19146.9|19106.9|2
1626959300000|2021-07-22 13:08:20|19138.3|19118.3|19139.4|19119.4|19139.4|19119.4|19138.3|19118.3|3
1626959310000|2021-07-22 13:08:30|19140.8|19120.8|19140.8|19120.8|19140.8|19120.8|19140.8|19120.8|0
1626959320000|2021-07-22 13:08:40|19142.9|19122.9|19142.9|19122.9|19142.9|19122.9|19142.9|19122.9|0
1626959330000|2021-07-22 13:08:50|||||||||2
1626959340000|2021-07-22 13:09:00|||||||||4
1626959350000|2021-07-22 13:09:10|19144.4|19124.4|19145.4|19125.4|19145.4|19125.4|19144.4|19124.4|4
1626959360000|2021-07-22 13:09:20|19150.4|19130.4|19150.4|19130.4|19150.4|19130.4|19150.4|19130.4|3
1626959370000|2021-07-22 13:09:30|19153.3|19133.3|19162.9|19142.9|19162.9|19142.9|19153.3|19133.3|13
1626959380000|2021-07-22 13:09:40|19163|19143|19163|19143|19163|19143|19163|19143|0
1626959390000|2021-07-22 13:09:50|19170.1|19130.1|19149.4|19129.4|19170.1|19130.1|19149.4|19129.4|10
1626959400000|2021-07-22 13:10:00|19143|19123|19139|19119|19143|19123|19139|19119|4
1626959410000|2021-07-22 13:10:10|19134|19114|19114.4|19094.4|19134|19114|19114.4|19094.4|23
1626959420000|2021-07-22 13:10:20|19115.5|19095.5|19115.5|19095.5|19115.5|19095.5|19115.5|19095.5|0
1626959430000|2021-07-22 13:10:30|||||||||1
1626959440000|2021-07-22 13:10:40|19116.9|19096.9|19118|19098|19118|19098|19116.9|19096.9|0
1626959450000|2021-07-22 13:10:50|||||||||2
1626959460000|2021-07-22 13:11:00|19120.5|19100.5|19136.9|19096.9|19136.9|19103|19120.5|19095.8|4
1626959470000|2021-07-22 13:11:10|19139|19099|19127.6|19107.6|19139|19107.6|19127.6|19099|1
1626959490000|2021-07-22 13:11:30|||||||||1
1626959500000|2021-07-22 13:11:40|19125.5|19105.5|19115.1|19095.1|19125.5|19105.5|19115.1|19095.1|4
1626959510000|2021-07-22 13:11:50|19113|19093|19113|19093|19113|19093|19113|19093|2
1626959520000|2021-07-22 13:12:00|19111.9|19091.9|19100.5|19080.5|19111.9|19091.9|19100.5|19080.5|13
1626959530000|2021-07-22 13:12:10|19101.5|19081.5|19100.5|19080.5|19108|19081.5|19100.5|19068|1
1626959540000|2021-07-22 13:12:20|19101.5|19081.5|19111.5|19071.5|19114|19081.5|19101.5|19071.5|4
1626959550000|2021-07-22 13:12:30|19114|19074|19114|19074|19114|19074|19114|19074|0
1626959560000|2021-07-22 13:12:40|19108.3|19088.3|19108.3|19088.3|19108.3|19088.3|19108.3|19088.3|3
1626959570000|2021-07-22 13:12:50|||||||||2
1626959580000|2021-07-22 13:13:00|19110.5|19090.5|19110.5|19090.5|19110.5|19090.5|19110.5|19090.5|2
1626959600000|2021-07-22 13:13:20|19109.4|19089.4|19103|19083|19109.4|19089.4|19103|19083|10
1626959610000|2021-07-22 13:13:30|||||||||3
1626959620000|2021-07-22 13:13:40|19101.5|19081.5|19100.5|19080.5|19101.5|19081.5|19100.5|19080.5|5
1626959630000|2021-07-22 13:13:50|||||||||4
1626959640000|2021-07-22 13:14:00|19099|19079|19098|19078|19099|19079|19098|19078|23
1626959650000|2021-07-22 13:14:10|19099.4|19079.4|19099.4|19079.4|19099.4|19079.4|19098|19078|6
1626959660000|2021-07-22 13:14:20|19098|19078|19085.5|19065.5|19101.9|19078|19085.5|19059.7|9
1626959670000|2021-07-22 13:14:30|19083|19063|19084.4|19064.4|19084.4|19064.4|19083|19063|2
1626959680000|2021-07-22 13:14:40|19085.5|19065.5|19085.5|19065.5|19085.5|19065.5|19085.5|19065.5|0
1626959690000|2021-07-22 13:14:50|19078|19058|19078|19058|19078|19058|19075.5|19055.5|18
1626959700000|2021-07-22 13:15:00|19079.4|19059.4|19098|19078|19098|19078|19079.4|19059.4|12
1626959710000|2021-07-22 13:15:10|19100.8|19080.8|19100.8|19080.8|19100.8|19080.8|19100.8|19080.8|4
1626959720000|2021-07-22 13:15:20|19105.8|19085.8|19124|19104|19125.5|19105.5|19105.8|19085.8|8
1626959730000|2021-07-22 13:15:30|19125.1|19105.1|19125.1|19105.1|19125.1|19105.1|19125.1|19105.1|1
1626959740000|2021-07-22 13:15:40|19128|19108|19140.5|19100.5|19140.5|19114.4|19128|19098|16
1626959750000|2021-07-22 13:15:50|19125.1|19105.1|19123|19083|19125.1|19105.1|19118|19083|13
1626959760000|2021-07-22 13:16:00|19120.8|19080.8|19108|19088|19120.8|19088|19108|19080.8|5
1626959770000|2021-07-22 13:16:10|19106.5|19086.5|19106.5|19086.5|19106.5|19086.5|19106.5|19086.5|8
1626959780000|2021-07-22 13:16:20|19108|19088|19106.5|19086.5|19108|19088|19106.5|19086.5|6
1626959810000|2021-07-22 13:16:50|19105.1|19085.1|19101.5|19081.5|19105.1|19085.1|19101.5|19081.5|3
1626959820000|2021-07-22 13:17:00|19100.5|19080.5|19100.5|19080.5|19100.5|19080.5|19098|19078|3
1626959830000|2021-07-22 13:17:10|19102.6|19082.6|19108.3|19088.3|19108.3|19088.3|19102.6|19082.6|22
1626959850000|2021-07-22 13:17:30|19110.5|19090.5|19105.5|19085.5|19113|19093|19105.5|19085.5|2
1626959860000|2021-07-22 13:17:40|19103.3|19083.3|19085.5|19065.5|19103.3|19083.3|19085.5|19065.5|16
1626959870000|2021-07-22 13:17:50|19083|19063|19083|19063|19083|19063|19081.5|19061.5|1
1626959890000|2021-07-22 13:18:10|19081.6|19061.6|19081.6|19061.6|19081.6|19061.6|19081.6|19061.6|2
1626959900000|2021-07-22 13:18:20|19080.5|19060.5|19080.5|19060.5|19080.5|19060.5|19080.5|19060.5|2
1626959910000|2021-07-22 13:18:30|19077.6|19057.6|19076.6|19056.6|19078|19058|19075.5|19055.5|11
1626959920000|2021-07-22 13:18:40|19078|19058|19080.5|19060.5|19080.5|19060.5|19078|19058|3
1626959930000|2021-07-22 13:18:50|19081.9|19061.9|19081.9|19061.9|19081.9|19061.9|19081.9|19061.9|1
1626959940000|2021-07-22 13:19:00|19079.4|19059.4|19063|19043|19079.4|19059.4|19063|19043|34
1626959950000|2021-07-22 13:19:10|19064.4|19044.4|19070.5|19050.5|19070.5|19050.5|19064.4|19044.4|17
1626959960000|2021-07-22 13:19:20|19073|19053|19075.5|19055.5|19075.5|19055.5|19073|19053|10
1626959970000|2021-07-22 13:19:30|19076.9|19056.9|19073|19053|19076.9|19056.9|19073|19053|7
1626959980000|2021-07-22 13:19:40|19071.6|19051.6|19060.5|19040.5|19071.6|19051.6|19060.5|19040.5|56
1626959990000|2021-07-22 13:19:50|19059.4|19039.4|19053|19033|19059.4|19039.4|19048|19028|180
1626960000000|2021-07-22 13:20:00|19054.4|19034.4|19058|19038|19059.4|19039.4|19054.4|19034.4|8
1626960010000|2021-07-22 13:20:10|19056.9|19036.9|19029.1|19009.1|19056.9|19036.9|19029.1|19009.1|13
1626960020000|2021-07-22 13:20:20|19028|19008|19028|19008|19028|19008|19025.5|19005.5|7
1626960030000|2021-07-22 13:20:30|19026.6|19006.6|19025.5|19005.5|19026.6|19006.6|19025.5|19005.5|2
1626960040000|2021-07-22 13:20:40|19023|19003|19005.5|18985.5|19023|19003|19005.5|18985.5|32
1626960050000|2021-07-22 13:20:50|19003|18983|19009.4|18989.4|19009.4|18989.4|19003|18983|21
1626960060000|2021-07-22 13:21:00|19010.5|18990.5|19010.5|18990.5|19010.5|18990.5|19010.5|18990.5|7
1626960070000|2021-07-22 13:21:10|19009.1|18989.1|19020.5|19000.5|19020.5|19000.5|19009.1|18989.1|14
1626960080000|2021-07-22 13:21:20|19021.9|19001.9|19028|19008|19028|19008|19021.9|19001.9|3
1626960090000|2021-07-22 13:21:30|19030.8|19010.8|19035.5|19015.5|19035.5|19015.5|19030.8|19010.8|2
1626960100000|2021-07-22 13:21:40|||||||||1
1626960110000|2021-07-22 13:21:50|||||||||4
1626960120000|2021-07-22 13:22:00|19033|19013|19033|19013|19035.5|19015.5|19033|19013|21
1626960130000|2021-07-22 13:22:10|19030.5|19010.5|19023|19003|19030.5|19010.5|19023|19003|2
1626960140000|2021-07-22 13:22:20|19020.5|19000.5|19015.5|18995.5|19020.5|19000.5|19015.5|18995.5|10
1626960150000|2021-07-22 13:22:30|19010.5|18990.5|19013|18993|19013|18993|19010.5|18990.5|5
1626960160000|2021-07-22 13:22:40|||||||||1
1626960170000|2021-07-22 13:22:50|||||||||20
1626960180000|2021-07-22 13:23:00|19014.4|18994.4|19028|18988|19028|18996.6|19014.4|18988|1
1626960190000|2021-07-22 13:23:10|||||||||1
1626960220000|2021-07-22 13:23:40|19024.1|18984.1|19024.1|18984.1|19024.1|18984.1|19024.1|18984.1|12
1626960230000|2021-07-22 13:23:50|19023|18983|19023|18983|19023|18983|19023|18983|1
1626960240000|2021-07-22 13:24:00|19021.6|18981.6|19005.5|18985.5|19021.6|18986.6|19005.5|18978|4
1626960250000|2021-07-22 13:24:10|19018|18978|19038|18978|19038|18989.4|19006.6|18978|11
1626960260000|2021-07-22 13:24:20|19025.5|18985.5|19025.5|18985.5|19025.5|18985.5|19025.5|18985.5|4
1626960270000|2021-07-22 13:24:30|19036.9|18976.9|19043|19023|19043|19023|19025.5|18976.9|6
1626960280000|2021-07-22 13:24:40|19041.9|19021.9|19043|19023|19043|19023|19040.5|19020.5|7
1626960290000|2021-07-22 13:24:50|||||||||15
1626960300000|2021-07-22 13:25:00|19044.4|19024.4|19043|19023|19044.4|19024.4|19043|19023|6
1626960310000|2021-07-22 13:25:10|19045.5|19025.5|19045.5|19025.5|19045.5|19025.5|19045.5|19025.5|2
1626960320000|2021-07-22 13:25:20|19051.2|19031.2|19073|19033|19073|19033|19051.2|19026.9|3
1626960330000|2021-07-22 13:25:30|19080.5|19040.5|19084.8|19064.8|19091.9|19064.8|19078|19040.5|15
1626960340000|2021-07-22 13:25:40|19086.9|19066.9|19090.5|19070.5|19090.5|19070.5|19086.9|19066.9|4
1626960350000|2021-07-22 13:25:50|19091.6|19071.6|19095.5|19075.5|19095.5|19075.5|19091.6|19071.6|4
1626960360000|2021-07-22 13:26:00|19097.6|19077.6|19108|19068|19110.5|19077.6|19097.6|19068|12
1626960370000|2021-07-22 13:26:10|19109.4|19088|19110.5|19090.5|19113|19093|19109.4|19088|5
1626960390000|2021-07-22 13:26:30|19105.5|19085.5|19079.1|19059.1|19105.5|19085.5|19079.1|19059.1|15
1626960400000|2021-07-22 13:26:40|19077.7|19057.7|19078|19058|19078|19058|19074.1|19054.1|7
1626960410000|2021-07-22 13:26:50|19079.1|19059.1|19079.1|19059.1|19079.1|19059.1|19079.1|19059.1|11
1626960420000|2021-07-22 13:27:00|||||||||14
1626960430000|2021-07-22 13:27:10|19077.7|19057.7|19080.5|19060.5|19080.5|19060.5|19076.6|19056.6|5
1626960440000|2021-07-22 13:27:20|19081.9|19061.9|19094.4|19074.4|19094.4|19074.4|19081.9|19061.9|4
1626960450000|2021-07-22 13:27:30|19095.5|19075.5|19098|19078|19098|19078|19095.5|19075.5|1
1626960460000|2021-07-22 13:27:40|19100.5|19080.5|19100.5|19080.5|19100.5|19080.5|19100.5|19080.5|2
1626960470000|2021-07-22 13:27:50|19101.6|19081.6|19113|19073|19113|19081.6|19101.6|19073|1
1626960480000|2021-07-22 13:28:00|19100.5|19080.5|19113|19073|19115.5|19080.5|19100.5|19073|4
1626960490000|2021-07-22 13:28:10|19100.5|19080.5|19100.5|19080.5|19100.5|19080.5|19100.5|19080.5|9
1626960500000|2021-07-22 13:28:20|19103|19083|19103|19083|19103|19083|19103|19083|1
1626960510000|2021-07-22 13:28:30|19104.4|19084.4|19118|19078|19118|19085.5|19104.4|19078|6
1626960530000|2021-07-22 13:28:50|19106.6|19086.6|19113|19093|19118|19093|19105.5|19078|3
1626960540000|2021-07-22 13:29:00|19115.5|19095.5|19115.5|19095.5|19115.5|19095.5|19115.5|19095.5|3
1626960550000|2021-07-22 13:29:10|19114.1|19094.1|19110.5|19090.5|19116.6|19096.6|19110.5|19090.5|10
1626960560000|2021-07-22 13:29:20|19111.9|19091.9|19106.6|19086.6|19111.9|19091.9|19106.6|19086.6|41
1626960570000|2021-07-22 13:29:30|19108|19088|19110.9|19090.9|19110.9|19090.9|19108|19088|5
1626960580000|2021-07-22 13:29:40|19109.4|19089.4|19109.4|19089.4|19109.4|19089.4|19109.4|19089.4|5
1626960590000|2021-07-22 13:29:50|||||||||3
1626960600000|2021-07-22 13:30:00|19108.4|19088.4|19100.5|19080.5|19114.1|19088.4|19098|19068|15
1626960620000|2021-07-22 13:30:20|19101.6|19081.6|19123|19103|19123|19103|19101.6|19081.6|16
1626960630000|2021-07-22 13:30:30|19125.5|19105.5|19149.4|19129.4|19149.4|19129.4|19125.5|19105.5|27
1626960640000|2021-07-22 13:30:40|19147.3|19127.3|19139.1|19119.1|19147.3|19127.3|19139.1|19119.1|15
1626960650000|2021-07-22 13:30:50|19138|19118|19124.1|19104.1|19138|19118|19124.1|19104.1|1
1626960660000|2021-07-22 13:31:00|||||||||1
1626960670000|2021-07-22 13:31:10|19121.6|19101.6|19123|19103|19123|19103|19120.2|19100.2|18
1626960680000|2021-07-22 13:31:20|19124.1|19104.1|19126.9|19106.9|19128.4|19108.4|19124.1|19104.1|23
1626960690000|2021-07-22 13:31:30|19128|19108|19130.5|19110.5|19131.9|19111.9|19128|19108|3
1626960700000|2021-07-22 13:31:40|19129.1|19109.1|19125.5|19105.5|19129.1|19109.1|19125.5|19105.5|21
1626960710000|2021-07-22 13:31:50|19119.8|19099.8|19119.1|19099.1|19119.8|19099.8|19117.7|19097.7|31
1626960720000|2021-07-22 13:32:00|19123|19103|19194.5|19154.5|19203|19154.5|19122|19102|21
1626960730000|2021-07-22 13:32:10|19195.5|19155.5|19202|19162|19202|19162|19195.5|19155.5|33
1626960740000|2021-07-22 13:32:20|19190.5|19170.5|19198|19158|19198|19170.5|19189.5|19158|3
1626960750000|2021-07-22 13:32:30|19185.5|19165.5|19181.2|19141.2|19195.2|19165.5|19181.2|19134.1|21
1626960760000|2021-07-22 13:32:40|19178|19138|19165.5|19145.5|19178|19146.6|19165.5|19138|4
1626960770000|2021-07-22 13:32:50|19173|19133|19173|19133|19173|19133|19173|19133|3
1626960780000|2021-07-22 13:33:00|19172|19132|19160.5|19140.5|19172|19140.5|19160.5|19132|1
1626960790000|2021-07-22 13:33:10|19155.5|19135.5|19155.5|19135.5|19155.5|19135.5|19155.5|19135.5|3
1626960800000|2021-07-22 13:33:20|19154.1|19134.1|19141.6|19121.6|19154.1|19134.1|19141.6|19121.6|5
1626960810000|2021-07-22 13:33:30|19140.5|19120.5|19130.5|19110.5|19140.5|19120.5|19130.5|19110.5|5
1626960820000|2021-07-22 13:33:40|19132|19112|19143|19123|19143|19123|19132|19112|9
1626960830000|2021-07-22 13:33:50|19144.5|19124.5|19157|19137|19157|19137|19144.5|19124.5|8
1626960840000|2021-07-22 13:34:00|19154.1|19134.1|19144.1|19124.1|19154.1|19134.1|19144.1|19124.1|9
1626960850000|2021-07-22 13:34:10|||||||||7
1626960860000|2021-07-22 13:34:20|19141.6|19121.6|19140.5|19120.5|19141.6|19121.6|19140.5|19120.5|0
1626960870000|2021-07-22 13:34:30|19139.1|19119.1|19130.5|19110.5|19139.1|19119.1|19130.5|19110.5|41
1626960890000|2021-07-22 13:34:50|||||||||6
1626960900000|2021-07-22 13:35:00|19128|19108|19137|19117|19137|19117|19128|19108|9
1626960910000|2021-07-22 13:35:10|19139.5|19119.5|19153|19113|19153|19120.5|19139.5|19112|0
1626960920000|2021-07-22 13:35:20|19141.6|19121.6|19153.7|19133.7|19153.7|19133.7|19140.5|19120.5|23
1626960930000|2021-07-22 13:35:30|19161.2|19141.2|19165.5|19145.5|19168|19148|19161.2|19141.2|7
1626960940000|2021-07-22 13:35:40|19162.7|19142.7|19161.6|19141.6|19162.7|19142.7|19161.6|19141.6|5
1626960960000|2021-07-22 13:36:00|19160.2|19140.2|19150.5|19130.5|19160.2|19140.2|19150.5|19130.5|92
1626960970000|2021-07-22 13:36:10|||||||||3
1626960980000|2021-07-22 13:36:20|19154.5|19134.5|19163|19143|19163|19143|19154.5|19134.5|12
1626960990000|2021-07-22 13:36:30|19164.5|19144.5|19175.5|19155.5|19175.5|19155.5|19164.5|19144.5|10
1626961000000|2021-07-22 13:36:40|19174.1|19154.1|19173|19153|19175.5|19155.5|19173|19153|11
1626961010000|2021-07-22 13:36:50|19172|19152|19164.5|19144.5|19172|19152|19164.5|19144.5|16
1626961020000|2021-07-22 13:37:00|19162|19142|19137.7|19117.7|19162|19142|19135.2|19115.2|146
1626961030000|2021-07-22 13:37:10|||||||||20
1626961040000|2021-07-22 13:37:20|19136.6|19116.6|19135.2|19115.2|19136.6|19116.6|19135.2|19115.2|11
1626961050000|2021-07-22 13:37:30|19137.7|19117.7|19137.7|19117.7|19137.7|19117.7|19137.7|19117.7|33
1626961060000|2021-07-22 13:37:40|19111.6|19091.6|19101.3|19081.3|19111.6|19091.6|19101.3|19081.3|6
1626961070000|2021-07-22 13:37:50|19097|19077|19080.5|19060.5|19097|19077|19080.5|19060.5|6
1626961080000|2021-07-22 13:38:00|19077|19057|19090.5|19070.5|19098|19070.5|19077|19057|20
1626961090000|2021-07-22 13:38:10|19093|19073|19093|19073|19093|19073|19090.5|19070.5|1
1626961100000|2021-07-22 13:38:20|19090.9|19070.9|19085.5|19065.5|19090.9|19070.9|19085.5|19065.5|12
1626961110000|2021-07-22 13:38:30|19083|19063|19085.5|19065.5|19085.5|19065.5|19080.5|19060.5|6
1626961120000|2021-07-22 13:38:40|19095.5|19075.5|19098|19078|19098|19078|19095.5|19075.5|23
1626961130000|2021-07-22 13:38:50|19099.5|19079.5|19095.5|19075.5|19099.5|19079.5|19095.5|19075.5|8
1626961140000|2021-07-22 13:39:00|19092.7|19072.7|19086.6|19066.6|19092.7|19072.7|19086.6|19066.6|1
1626961150000|2021-07-22 13:39:10|19084.5|19064.5|19083|19063|19084.5|19064.5|19083|19063|4
1626961160000|2021-07-22 13:39:20|19080.5|19060.5|19077.7|19057.7|19080.5|19060.5|19077.7|19057.7|16
1626961170000|2021-07-22 13:39:30|||||||||1
1626961180000|2021-07-22 13:39:40|||||||||6
1626961190000|2021-07-22 13:39:50|19075.2|19055.2|19084.5|19064.5|19084.5|19064.5|19075.2|19055.2|10
1626961200000|2021-07-22 13:40:00|19099.5|19079.5|19093|19073|19099.5|19079.5|19088|19068|26
1626961210000|2021-07-22 13:40:10|19091.6|19071.6|19100.9|19060.9|19100.9|19071.6|19086.6|19060.9|54
1626961220000|2021-07-22 13:40:20|19102.3|19062.3|19108.1|19088.1|19108.1|19088.1|19098.8|19062.3|8
1626961230000|2021-07-22 13:40:30|19109.5|19089.5|19109.5|19089.5|19109.5|19089.5|19107|19087|10
1626961250000|2021-07-22 13:40:50|19105.6|19085.6|19103.1|19083.1|19105.6|19085.6|19103.1|19083.1|19
1626961260000|2021-07-22 13:41:00|19100.6|19080.6|19100.6|19080.6|19100.6|19080.6|19100.6|19080.6|3
1626961270000|2021-07-22 13:41:10|19099.5|19079.5|19104.5|19084.5|19104.5|19084.5|19099.5|19079.5|26
1626961280000|2021-07-22 13:41:20|19102|19082|19095.6|19075.6|19102|19082|19095.6|19075.6|6
1626961290000|2021-07-22 13:41:30|19094.1|19074.1|19090.6|19070.6|19094.1|19074.1|19090.6|19070.6|3
1626961300000|2021-07-22 13:41:40|||||||||2
1626961310000|2021-07-22 13:41:50|||||||||1
1626961320000|2021-07-22 13:42:00|19089.1|19069.1|19085.6|19065.6|19089.1|19069.1|19085.6|19065.6|5
1626961330000|2021-07-22 13:42:10|19083.1|19063.1|19078.1|19058.1|19083.1|19063.1|19078.1|19058.1|7
1626961340000|2021-07-22 13:42:20|19076.6|19056.6|19068.1|19048.1|19076.6|19056.6|19068.1|19048.1|12
1626961350000|2021-07-22 13:42:30|19065.6|19045.6|19065.9|19045.9|19065.9|19045.9|19063.1|19043.1|37
1626961360000|2021-07-22 13:42:40|19068.4|19048.4|19080.6|19060.6|19080.6|19060.6|19068.4|19048.4|18
1626961370000|2021-07-22 13:42:50|19083.1|19063.1|19088.1|19068.1|19088.1|19068.1|19083.1|19063.1|6
1626961380000|2021-07-22 13:43:00|19086.6|19066.6|19083.1|19063.1|19086.6|19066.6|19083.1|19063.1|7
1626961390000|2021-07-22 13:43:10|19084.1|19064.1|19099.5|19079.5|19099.5|19079.5|19084.1|19064.1|4
1626961400000|2021-07-22 13:43:20|19100.6|19080.6|19100.6|19080.6|19100.6|19080.6|19100.6|19080.6|0
1626961410000|2021-07-22 13:43:30|19105.6|19085.6|19108.1|19088.1|19108.1|19088.1|19105.6|19085.6|3
1626961430000|2021-07-22 13:43:50|19110.6|19090.6|19110.6|19090.6|19110.6|19090.6|19110.6|19090.6|12
1626961440000|2021-07-22 13:44:00|19115.6|19095.6|19120.6|19100.6|19122|19102|19115.6|19095.6|8
1626961450000|2021-07-22 13:44:10|19118.1|19098.1|19115.6|19095.6|19118.1|19098.1|19115.6|19095.6|3
1626961480000|2021-07-22 13:44:40|19118.1|19098.1|19118.1|19098.1|19118.1|19098.1|19118.1|19098.1|0
1626961490000|2021-07-22 13:44:50|19119.1|19099.1|19124.5|19104.5|19124.5|19104.5|19119.1|19099.1|18
1626961500000|2021-07-22 13:45:00|19128.8|19108.8|19153.1|19133.1|19156.6|19136.6|19128.8|19108.8|36
1626961510000|2021-07-22 13:45:10|19150.6|19130.6|19130.6|19110.6|19150.6|19130.6|19129.5|19109.5|21
1626961520000|2021-07-22 13:45:20|19131.6|19111.6|19140.6|19120.6|19140.6|19120.6|19131.6|19111.6|13
1626961530000|2021-07-22 13:45:30|||||||||3
1626961550000|2021-07-22 13:45:50|19142|19122|19144.5|19124.5|19144.5|19124.5|19142|19122|13
1626961560000|2021-07-22 13:46:00|19142|19122|19128.8|19108.8|19142|19122|19128.8|19108.8|7
1626961570000|2021-07-22 13:46:10|19126.6|19106.6|19130.6|19110.6|19130.6|19110.6|19126.6|19106.6|9
1626961580000|2021-07-22 13:46:20|19128.1|19108.1|19125.6|19105.6|19128.1|19108.1|19125.6|19105.6|3
1626961590000|2021-07-22 13:46:30|19126.6|19106.6|19125.6|19105.6|19126.6|19106.6|19125.6|19105.6|5
1626961600000|2021-07-22 13:46:40|19124.5|19104.5|19116.6|19096.6|19124.5|19104.5|19116.6|19096.6|2
1626961610000|2021-07-22 13:46:50|19113.8|19093.8|19095.6|19075.6|19113.8|19093.8|19095.6|19075.6|13
1626961620000|2021-07-22 13:47:00|19097|19077|19098.4|19078.4|19098.4|19078.4|19097|19077|3
1626961630000|2021-07-22 13:47:10|19101.3|19081.3|19101.3|19081.3|19101.3|19081.3|19101.3|19081.3|2
1626961640000|2021-07-22 13:47:20|19103.4|19083.4|19103.4|19083.4|19103.4|19083.4|19103.4|19083.4|1
1626961650000|2021-07-22 13:47:30|||||||||5
1626961670000|2021-07-22 13:47:50|||||||||4
1626961680000|2021-07-22 13:48:00|19108.1|19088.1|19112|19092|19112|19092|19108.1|19088.1|8
1626961690000|2021-07-22 13:48:10|19113.4|19093.4|19113.4|19093.4|19113.4|19093.4|19113.4|19093.4|1
1626961700000|2021-07-22 13:48:20|19114.5|19094.5|19114.5|19094.5|19117.4|19097.4|19114.5|19094.5|4
1626961710000|2021-07-22 13:48:30|19118.4|19098.4|19118.4|19098.4|19118.4|19098.4|19118.4|19098.4|14
1626961720000|2021-07-22 13:48:40|||||||||2
1626961730000|2021-07-22 13:48:50|19120.6|19100.6|19120.6|19100.6|19120.6|19100.6|19120.6|19100.6|2
1626961740000|2021-07-22 13:49:00|19121.7|19101.7|19124.5|19104.5|19124.5|19104.5|19121.7|19101.7|5
1626961750000|2021-07-22 13:49:10|19123.1|19103.1|19134.5|19114.5|19134.5|19114.5|19123.1|19103.1|8
1626961760000|2021-07-22 13:49:20|19138.4|19118.4|19142|19122|19142|19122|19138.4|19118.4|13
1626961770000|2021-07-22 13:49:30|19140.6|19120.6|19141.7|19121.7|19141.7|19121.7|19140.6|19120.6|18
1626961780000|2021-07-22 13:49:40|19140.6|19120.6|19136.7|19116.7|19140.6|19120.6|19136.7|19116.7|5
1626961800000|2021-07-22 13:50:00|19139.5|19119.5|19144.5|19124.5|19144.5|19124.5|19139.5|19119.5|9
1626961810000|2021-07-22 13:50:10|19145.6|19125.6|19149.2|19129.2|19149.2|19129.2|19145.6|19125.6|6
1626961820000|2021-07-22 13:50:20|19150.6|19130.6|19157|19137|19157|19137|19150.6|19130.6|27
1626961830000|2021-07-22 13:50:30|19158.1|19138.1|19145.6|19125.6|19158.1|19138.1|19145.6|19125.6|2
1626961840000|2021-07-22 13:50:40|19143.4|19123.4|19139.5|19119.5|19143.4|19123.4|19139.5|19119.5|15
1626961850000|2021-07-22 13:50:50|19140.6|19120.6|19135.6|19115.6|19140.6|19120.6|19135.6|19115.6|4
1626961860000|2021-07-22 13:51:00|19130.6|19110.6|19130.6|19110.6|19130.6|19110.6|19129.2|19109.2|252
1626961870000|2021-07-22 13:51:10|19128.4|19108.4|19105.6|19085.6|19128.4|19108.4|19105.6|19085.6|12
1626961880000|2021-07-22 13:51:20|19100.6|19080.6|19093.1|19073.1|19100.6|19080.6|19093.1|19073.1|12
1626961890000|2021-07-22 13:51:30|19088.1|19068.1|19118.1|19098.1|19118.1|19098.1|19088.1|19068.1|42
1626961900000|2021-07-22 13:51:40|||||||||241
1626961910000|2021-07-22 13:51:50|19115.9|19095.9|19108.1|19088.1|19115.9|19095.9|19108.1|19088.1|5
1626961920000|2021-07-22 13:52:00|19105.6|19085.6|19100.6|19080.6|19105.6|19085.6|19095.6|19075.6|7
1626961930000|2021-07-22 13:52:10|19102|19082|19100.6|19080.6|19102|19082|19097|19077|1
1626961940000|2021-07-22 13:52:20|19097.7|19077.7|19100.6|19080.6|19100.6|19080.6|19095.6|19075.6|5
1626961980000|2021-07-22 13:53:00|19103.4|19083.4|19105.6|19085.6|19112|19092|19103.4|19083.4|14
1626961990000|2021-07-22 13:53:10|||||||||2
1626962010000|2021-07-22 13:53:30|19108.4|19088.4|19116.7|19096.7|19116.7|19096.7|19108.4|19088.4|11
1626962020000|2021-07-22 13:53:40|19115.6|19095.6|19115.6|19095.6|19115.6|19095.6|19115.6|19095.6|0
1626962030000|2021-07-22 13:53:50|||||||||1
1626962040000|2021-07-22 13:54:00|19114.5|19094.5|19110.6|19090.6|19114.5|19094.5|19110.6|19090.6|4
1626962050000|2021-07-22 13:54:10|||||||||2
1626962060000|2021-07-22 13:54:20|19108.1|19088.1|19103.1|19083.1|19108.1|19088.1|19103.1|19083.1|11
1626962070000|2021-07-22 13:54:30|19100.6|19080.6|19104.5|19084.5|19104.5|19084.5|19100.6|19080.6|207
1626962080000|2021-07-22 13:54:40|19109.5|19089.5|19123.1|19103.1|19123.1|19103.1|19109.5|19089.5|3
1626962090000|2021-07-22 13:54:50|||||||||2
1626962100000|2021-07-22 13:55:00|19124.5|19104.5|19123.1|19103.1|19124.5|19104.5|19123.1|19103.1|3
1626962110000|2021-07-22 13:55:10|19122|19102|19124.5|19104.5|19124.5|19104.5|19117.7|19097.7|9
1626962120000|2021-07-22 13:55:20|19126.7|19106.7|19123.1|19103.1|19145.6|19125.6|19123.1|19103.1|26
1626962150000|2021-07-22 13:55:50|19121.7|19101.7|19113.1|19093.1|19121.7|19101.7|19113.1|19093.1|12
1626962160000|2021-07-22 13:56:00|19115.6|19095.6|19120.6|19100.6|19120.6|19100.6|19115.6|19095.6|4
1626962170000|2021-07-22 13:56:10|19125.6|19105.6|19125.6|19105.6|19125.6|19105.6|19125.6|19105.6|6
1626962180000|2021-07-22 13:56:20|19124.2|19104.2|19121.7|19101.7|19124.2|19104.2|19121.7|19101.7|5
1626962190000|2021-07-22 13:56:30|19120.6|19100.6|19120.6|19100.6|19120.6|19100.6|19120.6|19100.6|10
1626962200000|2021-07-22 13:56:40|19115.6|19095.6|19096.3|19076.3|19115.6|19095.6|19096.3|19076.3|10
1626962210000|2021-07-22 13:56:50|19094.2|19074.2|19070.6|19050.6|19094.2|19074.2|19070.6|19050.6|9
1626962220000|2021-07-22 13:57:00|19067.8|19047.8|19060.6|19040.6|19067.8|19047.8|19060.6|19040.6|18
1626962230000|2021-07-22 13:57:10|||||||||7
1626962240000|2021-07-22 13:57:20|19063.5|19043.5|19063.5|19043.5|19063.5|19043.5|19063.5|19043.5|5
1626962260000|2021-07-22 13:57:40|19068.5|19048.5|19068.5|19048.5|19068.5|19048.5|19068.5|19048.5|4
1626962270000|2021-07-22 13:57:50|||||||||1
1626962280000|2021-07-22 13:58:00|19072.4|19052.4|19074.2|19054.2|19080.6|19060.6|19072.4|19052.4|12
1626962290000|2021-07-22 13:58:10|19073.1|19053.1|19070.3|19050.3|19073.1|19053.1|19070.3|19050.3|5
1626962310000|2021-07-22 13:58:30|19069.2|19049.2|19070.6|19050.6|19070.6|19050.6|19069.2|19049.2|9
1626962320000|2021-07-22 13:58:40|||||||||2
1626962330000|2021-07-22 13:58:50|||||||||3
1626962340000|2021-07-22 13:59:00|||||||||6
1626962350000|2021-07-22 13:59:10|19067|19047|19058.1|19038.1|19067|19047|19058.1|19038.1|6
1626962360000|2021-07-22 13:59:20|19053.1|19033.1|19055.6|19035.6|19055.6|19035.6|19053.1|19033.1|7
1626962380000|2021-07-22 13:59:40|19060.6|19040.6|19060.6|19040.6|19060.6|19040.6|19060.6|19040.6|4
1626962390000|2021-07-22 13:59:50|19068.1|19048.1|19068.1|19048.1|19068.1|19048.1|19068.1|19048.1|2
1626962400000|2021-07-22 14:00:00|19071|19051|19077|19057|19077|19057|19071|19051|5
1626962410000|2021-07-22 14:00:10|19080.6|19060.6|19083.1|19063.1|19083.1|19063.1|19080.6|19060.6|5
1626962420000|2021-07-22 14:00:20|19085.6|19065.6|19093.1|19073.1|19093.1|19073.1|19085.6|19065.6|1
1626962430000|2021-07-22 14:00:30|19091.7|19071.7|19088.1|19068.1|19091.7|19071.7|19088.1|19068.1|12
1626962440000|2021-07-22 14:00:40|19086.7|19066.7|19086.7|19066.7|19086.7|19066.7|19086.7|19066.7|2
1626962450000|2021-07-22 14:00:50|19088.1|19068.1|19088.1|19068.1|19088.1|19068.1|19088.1|19068.1|3
1626962460000|2021-07-22 14:01:00|19086.7|19066.7|19088.1|19068.1|19089.5|19069.5|19086.7|19066.7|13
1626962470000|2021-07-22 14:01:10|19089.5|19069.5|19089.5|19069.5|19089.5|19069.5|19089.5|19069.5|1
1626962480000|2021-07-22 14:01:20|19088.1|19068.1|19089.5|19069.5|19089.5|19069.5|19088.1|19068.1|2
1626962490000|2021-07-22 14:01:30|19088.1|19068.1|19086.7|19066.7|19089.5|19069.5|19086.7|19066.7|1
1626962500000|2021-07-22 14:01:40|19088.1|19068.1|19088.1|19068.1|19088.1|19068.1|19088.1|19068.1|1
1626962510000|2021-07-22 14:01:50|19089.5|19069.5|19089.5|19069.5|19089.5|19069.5|19088.1|19068.1|1
1626962520000|2021-07-22 14:02:00|||||||||2
1626962530000|2021-07-22 14:02:10|19090.6|19070.6|19090.6|19070.6|19090.6|19070.6|19090.6|19070.6|2
1626962540000|2021-07-22 14:02:20|19094.9|19074.9|19102|19082|19102|19082|19094.9|19074.9|3
1626962550000|2021-07-22 14:02:30|19105.6|19085.6|19114.5|19094.5|19114.5|19094.5|19105.6|19085.6|8
1626962560000|2021-07-22 14:02:40|19117.4|19097.4|19130.6|19110.6|19130.6|19110.6|19117.4|19097.4|5
1626962570000|2021-07-22 14:02:50|||||||||2
1626962580000|2021-07-22 14:03:00|19133.5|19113.5|19145.6|19125.6|19145.6|19125.6|19133.5|19113.5|11
1626962590000|2021-07-22 14:03:10|19146.7|19126.7|19146.7|19126.7|19146.7|19126.7|19146.7|19126.7|6
1626962600000|2021-07-22 14:03:20|19147.8|19127.8|19154.6|19134.6|19154.6|19134.6|19147.8|19127.8|5
1626962610000|2021-07-22 14:03:30|19153.1|19133.1|19150.6|19130.6|19155.6|19135.6|19150.6|19130.6|15
1626962620000|2021-07-22 14:03:40|19145.6|19125.6|19145.6|19125.6|19145.6|19125.6|19145.6|19125.6|6
1626962630000|2021-07-22 14:03:50|||||||||2
1626962640000|2021-07-22 14:04:00|19144.2|19124.2|19140.6|19120.6|19144.2|19124.2|19140.6|19120.6|11
1626962650000|2021-07-22 14:04:10|19141.7|19121.7|19155.6|19135.6|19155.6|19135.6|19141.7|19121.7|12
1626962660000|2021-07-22 14:04:20|19157.1|19137.1|19157.1|19137.1|19157.1|19137.1|19155.6|19135.6|5
1626962670000|2021-07-22 14:04:30|19158.1|19138.1|19170.6|19150.6|19171.7|19151.7|19158.1|19138.1|9
1626962680000|2021-07-22 14:04:40|19172.1|19152.1|19177.1|19157.1|19177.1|19157.1|19172.1|19152.1|1
1626962690000|2021-07-22 14:04:50|19175.6|19155.6|19175.6|19155.6|19179.6|19159.6|19175.6|19155.6|10
1626962700000|2021-07-22 14:05:00|19172.8|19152.8|19170.6|19150.6|19173.1|19153.1|19170.6|19150.6|6
1626962710000|2021-07-22 14:05:10|19169.2|19149.2|19153.1|19133.1|19170.6|19150.6|19153.1|19133.1|11
1626962720000|2021-07-22 14:05:20|19152.1|19132.1|19152.1|19132.1|19152.1|19132.1|19150.6|19130.6|4
1626962730000|2021-07-22 14:05:30|19171.3|19151.3|19172.1|19152.1|19174.6|19154.6|19170.6|19150.6|21
1626962740000|2021-07-22 14:05:40|19173.1|19153.1|19175.6|19155.6|19175.6|19155.6|19170.6|19150.6|8
1626962750000|2021-07-22 14:05:50|19176.7|19156.7|19179.6|19159.6|19179.6|19159.6|19176.7|19156.7|10
1626962760000|2021-07-22 14:06:00|19181|19161|19180.6|19160.6|19181.7|19161.7|19175.6|19155.6|33
1626962770000|2021-07-22 14:06:10|19175.6|19155.6|19175.6|19155.6|19175.6|19155.6|19175.6|19155.6|2
1626962780000|2021-07-22 14:06:20|19178.1|19158.1|19178.1|19158.1|19178.1|19158.1|19178.1|19158.1|3
1626962790000|2021-07-22 14:06:30|||||||||1
1626962800000|2021-07-22 14:06:40|19176.7|19156.7|19155.6|19135.6|19176.7|19156.7|19153.1|19133.1|13
1626962810000|2021-07-22 14:06:50|19158.5|19138.5|19165.6|19145.6|19169.2|19149.2|19158.5|19138.5|9
1626962820000|2021-07-22 14:07:00|19160.6|19140.6|19177.1|19157.1|19177.1|19157.1|19160.6|19140.6|27
1626962830000|2021-07-22 14:07:10|19181.3|19161.3|19186|19166|19186|19166|19181.3|19161.3|2
1626962840000|2021-07-22 14:07:20|19188.5|19168.5|19184.6|19164.6|19188.5|19168.5|19184.6|19164.6|4
1626962850000|2021-07-22 14:07:30|19186|19166|19204.9|19184.9|19204.9|19184.9|19186|19166|26
1626962860000|2021-07-22 14:07:40|19208.1|19188.1|19215.6|19195.6|19215.6|19195.6|19208.1|19188.1|11
1626962870000|2021-07-22 14:07:50|19213.5|19193.5|19230.6|19210.6|19230.6|19210.6|19210.6|19190.6|40
1626962880000|2021-07-22 14:08:00|19229.2|19209.2|19210.6|19190.6|19229.2|19209.2|19210.6|19190.6|32
1626962890000|2021-07-22 14:08:10|19204.9|19184.9|19190.6|19170.6|19204.9|19184.9|19190.6|19170.6|2
1626962900000|2021-07-22 14:08:20|19188.5|19168.5|19185.6|19165.6|19188.5|19168.5|19185.6|19165.6|4
1626962910000|2021-07-22 14:08:30|19182.8|19162.8|19180.6|19160.6|19182.8|19162.8|19180.6|19160.6|1
1626962920000|2021-07-22 14:08:40|19179.2|19159.2|19185.6|19165.6|19185.6|19165.6|19179.2|19159.2|8
1626962930000|2021-07-22 14:08:50|19184.6|19164.6|19175.6|19155.6|19184.6|19164.6|19175.6|19155.6|3
1626962940000|2021-07-22 14:09:00|19172.1|19152.1|19174.6|19154.6|19174.6|19154.6|19170.6|19150.6|7
1626962950000|2021-07-22 14:09:10|19170.6|19150.6|19169.2|19149.2|19170.6|19150.6|19169.2|19149.2|2
1626962960000|2021-07-22 14:09:20|19167.8|19147.8|19165.6|19145.6|19167.8|19147.8|19165.6|19145.6|1
1626962970000|2021-07-22 14:09:30|19168.9|19148.9|19188.1|19168.1|19188.1|19168.1|19168.9|19148.9|15
1626962980000|2021-07-22 14:09:40|19189.6|19169.6|19195.6|19175.6|19195.6|19175.6|19189.6|19169.6|5
1626962990000|2021-07-22 14:09:50|19198.1|19178.1|19194.2|19174.2|19198.1|19178.1|19194.2|19174.2|4
1626963000000|2021-07-22 14:10:00|19192.8|19172.8|19194.6|19174.6|19194.6|19174.6|19188.1|19168.1|5
1626963010000|2021-07-22 14:10:10|||||||||2
1626963020000|2021-07-22 14:10:20|||||||||2
1626963030000|2021-07-22 14:10:30|19197.1|19177.1|19225.6|19205.6|19225.6|19205.6|19197.1|19177.1|18
1626963040000|2021-07-22 14:10:40|19225.7|19205.7|19240.7|19220.7|19240.7|19220.7|19225.7|19205.7|25
1626963050000|2021-07-22 14:10:50|19238.5|19218.5|19228.2|19208.2|19239.2|19219.2|19228.2|19208.2|9
1626963060000|2021-07-22 14:11:00|19232.1|19212.1|19240.7|19220.7|19240.7|19220.7|19232.1|19212.1|11
1626963070000|2021-07-22 14:11:10|19242.8|19222.8|19248.2|19228.2|19254.6|19234.6|19242.8|19222.8|13
1626963080000|2021-07-22 14:11:20|19244.2|19224.2|19220.7|19200.7|19244.2|19224.2|19220.7|19200.7|3
1626963090000|2021-07-22 14:11:30|19215.7|19195.7|19227.1|19207.1|19227.1|19207.1|19215.7|19195.7|26
1626963100000|2021-07-22 14:11:40|19225.7|19205.7|19218.2|19198.2|19225.7|19205.7|19218.2|19198.2|22
1626963110000|2021-07-22 14:11:50|19216.7|19196.7|19216.7|19196.7|19216.7|19196.7|19216.7|19196.7|5
1626963120000|2021-07-22 14:12:00|19215.7|19195.7|19215.7|19195.7|19215.7|19195.7|19215.7|19195.7|6
1626963130000|2021-07-22 14:12:10|19217.1|19197.1|19216.7|19196.7|19217.1|19197.1|19215.7|19195.7|14
1626963140000|2021-07-22 14:12:20|19220.7|19200.7|19218.2|19198.2|19220.7|19200.7|19218.2|19198.2|1
1626963150000|2021-07-22 14:12:30|19219.2|19199.2|19220.7|19200.7|19220.7|19200.7|19219.2|19199.2|7
1626963160000|2021-07-22 14:12:40|||||||||36
1626963170000|2021-07-22 14:12:50|19219.6|19199.6|19216.7|19196.7|19219.6|19199.6|19216.7|19196.7|4
1626963180000|2021-07-22 14:13:00|19213.2|19193.2|19208.2|19188.2|19213.2|19193.2|19208.2|19188.2|8
1626963190000|2021-07-22 14:13:10|19206.7|19186.7|19208.2|19188.2|19208.2|19188.2|19205.7|19185.7|4
1626963200000|2021-07-22 14:13:20|19209.6|19189.6|19210.7|19190.7|19210.7|19190.7|19209.6|19189.6|1
1626963210000|2021-07-22 14:13:30|19212.8|19192.8|19220.7|19200.7|19220.7|19200.7|19212.8|19192.8|14
1626963220000|2021-07-22 14:13:40|||||||||4
1626963230000|2021-07-22 14:13:50|19228.2|19208.2|19263.5|19243.5|19263.5|19243.5|19228.2|19208.2|137
1626963240000|2021-07-22 14:14:00|19259.6|19239.6|19248.5|19228.5|19259.6|19239.6|19248.5|19228.5|8
1626963250000|2021-07-22 14:14:10|19249.9|19229.9|19262.4|19242.4|19262.4|19242.4|19249.9|19229.9|7
1626963260000|2021-07-22 14:14:20|19262.1|19242.1|19273.5|19253.5|19273.5|19253.5|19259.6|19239.6|17
1626963270000|2021-07-22 14:14:30|19268.5|19248.5|19263.5|19243.5|19268.5|19248.5|19263.5|19243.5|5
1626963280000|2021-07-22 14:14:40|||||||||1
1626963300000|2021-07-22 14:15:00|19258.5|19238.5|19243.5|19223.5|19258.5|19238.5|19243.5|19223.5|11
1626963310000|2021-07-22 14:15:10|19241|19221|19242.1|19222.1|19242.1|19222.1|19238.5|19218.5|11
1626963320000|2021-07-22 14:15:20|19247.1|19227.1|19258.5|19238.5|19258.5|19238.5|19247.1|19227.1|8
1626963330000|2021-07-22 14:15:30|19263.5|19243.5|19263.5|19243.5|19263.5|19243.5|19263.5|19243.5|1
1626963340000|2021-07-22 14:15:40|19260.7|19240.7|19258.5|19238.5|19260.7|19240.7|19258.5|19238.5|7
1626963350000|2021-07-22 14:15:50|19263.5|19243.5|19271.4|19251.4|19271.4|19251.4|19263.5|19243.5|4
1626963360000|2021-07-22 14:16:00|19265.7|19245.7|19259.6|19239.6|19265.7|19245.7|19259.6|19239.6|3
1626963370000|2021-07-22 14:16:10|19258.5|19238.5|19253.5|19233.5|19258.5|19238.5|19253.5|19233.5|2
1626963380000|2021-07-22 14:16:20|19252.1|19232.1|19252.1|19232.1|19252.1|19232.1|19252.1|19232.1|2
1626963390000|2021-07-22 14:16:30|19253.2|19233.2|19258.5|19238.5|19258.5|19238.5|19253.2|19233.2|9
1626963400000|2021-07-22 14:16:40|19261.4|19241.4|19268.5|19248.5|19268.5|19248.5|19261.4|19241.4|6
1626963410000|2021-07-22 14:16:50|19273.5|19253.5|19276.4|19256.4|19276.4|19256.4|19273.5|19253.5|18
1626963420000|2021-07-22 14:17:00|19279.9|19259.9|19278.5|19258.5|19283.5|19263.5|19278.5|19258.5|38
1626963430000|2021-07-22 14:17:10|||||||||1
1626963440000|2021-07-22 14:17:20|||||||||41
1626963450000|2021-07-22 14:17:30|19279.6|19259.6|19279.6|19259.6|19279.6|19259.6|19279.6|19259.6|0
1626963460000|2021-07-22 14:17:40|19274.6|19254.6|19280|19260|19280|19260|19274.6|19254.6|14
1626963470000|2021-07-22 14:17:50|19281|19261|19278.5|19258.5|19281|19261|19278.5|19258.5|3
1626963480000|2021-07-22 14:18:00|19280|19260|19277.1|19257.1|19281|19261|19277.1|19257.1|3
1626963490000|2021-07-22 14:18:10|19274.6|19254.6|19258.5|19238.5|19274.6|19254.6|19258.5|19238.5|13
1626963500000|2021-07-22 14:18:20|19257.5|19237.5|19246|19226|19257.5|19237.5|19246|19226|53
1626963510000|2021-07-22 14:18:30|19243.5|19223.5|19250|19230|19250|19230|19243.5|19223.5|3
1626963520000|2021-07-22 14:18:40|19251|19231|19258.5|19238.5|19258.5|19238.5|19251|19231|7
1626963530000|2021-07-22 14:18:50|19259.6|19239.6|19259.6|19239.6|19259.6|19239.6|19259.6|19239.6|3
1626963540000|2021-07-22 14:19:00|19262.1|19242.1|19263.5|19243.5|19263.5|19243.5|19262.1|19242.1|5
1626963550000|2021-07-22 14:19:10|19266|19246|19278.5|19258.5|19278.5|19258.5|19266|19246|7
1626963560000|2021-07-22 14:19:20|19275.7|19255.7|19274.6|19254.6|19275.7|19255.7|19274.6|19254.6|11
1626963570000|2021-07-22 14:19:30|19276|19256|19277.5|19257.5|19277.5|19257.5|19274.6|19254.6|2
1626963580000|2021-07-22 14:19:40|19278.5|19258.5|19281.4|19261.4|19281.4|19261.4|19278.5|19258.5|5
1626963590000|2021-07-22 14:19:50|19283.5|19263.5|19283.5|19263.5|19283.5|19263.5|19283.5|19263.5|2
1626963600000|2021-07-22 14:20:00|19281|19261|19283.5|19263.5|19283.5|19263.5|19281|19261|26
1626963610000|2021-07-22 14:20:10|19284.6|19264.6|19284.6|19264.6|19284.6|19264.6|19284.6|19264.6|1
1626963620000|2021-07-22 14:20:20|19287.1|19267.1|19306|19286|19306|19286|19287.1|19267.1|26
1626963630000|2021-07-22 14:20:30|19308.5|19288.5|19308.9|19288.9|19308.9|19288.9|19303.5|19283.5|19
1626963640000|2021-07-22 14:20:40|19311|19291|19303.5|19283.5|19311|19291|19303.5|19283.5|81
1626963650000|2021-07-22 14:20:50|||||||||1
1626963660000|2021-07-22 14:21:00|19298.5|19278.5|19281|19261|19298.5|19278.5|19281|19261|9
1626963670000|2021-07-22 14:21:10|19276|19256|19273.5|19253.5|19276|19256|19273.5|19253.5|4
1626963680000|2021-07-22 14:21:20|19276|19256|19283.5|19263.5|19283.5|19263.5|19276|19256|5
1626963690000|2021-07-22 14:21:30|||||||||24
1626963720000|2021-07-22 14:22:00|19285|19265|19279.6|19259.6|19298.5|19278.5|19279.6|19259.6|17
1626963730000|2021-07-22 14:22:10|19278.5|19258.5|19282.5|19262.5|19282.5|19262.5|19278.5|19258.5|10
1626963740000|2021-07-22 14:22:20|19285.3|19265.3|19300|19280|19300|19280|19285.3|19265.3|9
1626963750000|2021-07-22 14:22:30|19297.5|19277.5|19297.5|19277.5|19301.4|19281.4|19297.5|19277.5|6
1626963760000|2021-07-22 14:22:40|19294.6|19274.6|19293.5|19273.5|19294.6|19274.6|19293.5|19273.5|4
1626963770000|2021-07-22 14:22:50|||||||||1
1626963780000|2021-07-22 14:23:00|19297.5|19277.5|19297.5|19277.5|19297.5|19277.5|19297.5|19277.5|21
1626963790000|2021-07-22 14:23:10|||||||||6
1626963800000|2021-07-22 14:23:20|19298.9|19278.9|19300|19280|19300|19280|19298.9|19278.9|7
1626963810000|2021-07-22 14:23:30|19302.5|19282.5|19306|19286|19306|19286|19302.5|19282.5|11
1626963820000|2021-07-22 14:23:40|19307.5|19287.5|19318.5|19298.5|19318.5|19298.5|19307.5|19287.5|4
1626963830000|2021-07-22 14:23:50|19321|19301|19330|19310|19330|19310|19321|19301|55
1626963840000|2021-07-22 14:24:00|19327.5|19307.5|19326|19306|19327.5|19307.5|19326|19306|9
1626963850000|2021-07-22 14:24:10|19327.5|19307.5|19330|19310|19330|19310|19327.5|19307.5|8
1626963860000|2021-07-22 14:24:20|||||||||3
1626963870000|2021-07-22 14:24:30|||||||||6
1626963880000|2021-07-22 14:24:40|||||||||86
1626963890000|2021-07-22 14:24:50|19331|19311|19331|19311|19331|19311|19331|19311|34
1626963900000|2021-07-22 14:25:00|19328.5|19308.5|19312.5|19292.5|19328.5|19308.5|19309.6|19289.6|25
1626963910000|2021-07-22 14:25:10|19311.4|19291.4|19305|19285|19311.4|19291.4|19302.1|19282.1|13
1626963920000|2021-07-22 14:25:20|19306|19286|19313.5|19293.5|19313.5|19293.5|19304.6|19284.6|31
1626963930000|2021-07-22 14:25:30|19317.5|19297.5|19301.1|19281.1|19317.5|19297.5|19301.1|19281.1|16
1626963940000|2021-07-22 14:25:40|19298.6|19278.6|19301.1|19281.1|19303.6|19283.6|19298.6|19278.6|16
1626963950000|2021-07-22 14:25:50|19302.1|19282.1|19306.1|19286.1|19307.1|19287.1|19302.1|19282.1|9
1626963960000|2021-07-22 14:26:00|19304.6|19284.6|19301.1|19281.1|19304.6|19284.6|19301.1|19281.1|3
1626963970000|2021-07-22 14:26:10|19296.1|19276.1|19286.1|19266.1|19296.1|19276.1|19286.1|19266.1|13
1626963980000|2021-07-22 14:26:20|19281.1|19261.1|19278.6|19258.6|19281.1|19261.1|19278.6|19258.6|7
1626963990000|2021-07-22 14:26:30|19281.1|19261.1|19285.3|19265.3|19285.3|19265.3|19281.1|19261.1|2
1626964000000|2021-07-22 14:26:40|19286.4|19266.4|19293.6|19273.6|19293.6|19273.6|19286.4|19266.4|6
1626964030000|2021-07-22 14:27:10|||||||||6
1626964040000|2021-07-22 14:27:20|19297.5|19277.5|19297.1|19277.1|19298.6|19278.6|19297.1|19277.1|7
1626964050000|2021-07-22 14:27:30|19296.1|19276.1|19293.6|19273.6|19296.1|19276.1|19293.6|19273.6|12
1626964060000|2021-07-22 14:27:40|19294.6|19274.6|19296.1|19276.1|19296.1|19276.1|19294.6|19274.6|2
1626964070000|2021-07-22 14:27:50|19297.1|19277.1|19303.6|19283.6|19303.6|19283.6|19297.1|19277.1|2
1626964080000|2021-07-22 14:28:00|19308.6|19288.6|19308.6|19288.6|19308.6|19288.6|19308.6|19288.6|14
1626964090000|2021-07-22 14:28:10|19305.7|19285.7|19312.5|19292.5|19312.5|19292.5|19305.7|19285.7|57
1626964100000|2021-07-22 14:28:20|19311.1|19291.1|19308.6|19288.6|19311.1|19291.1|19304.6|19284.6|4
1626964110000|2021-07-22 14:28:30|19312.5|19292.5|19312.5|19292.5|19312.5|19292.5|19312.5|19292.5|1
1626964120000|2021-07-22 14:28:40|19313.9|19293.9|19323.9|19303.9|19323.9|19303.9|19312.5|19292.5|12
1626964130000|2021-07-22 14:28:50|||||||||1
1626964140000|2021-07-22 14:29:00|19327.1|19307.1|19330|19310|19330|19310|19327.1|19307.1|8
1626964150000|2021-07-22 14:29:10|19328.6|19308.6|19330|19310|19332.5|19312.5|19328.6|19308.6|5
1626964160000|2021-07-22 14:29:20|19328.6|19308.6|19328.6|19308.6|19328.6|19308.6|19328.6|19308.6|0
1626964170000|2021-07-22 14:29:30|||||||||1
1626964180000|2021-07-22 14:29:40|19333.6|19313.6|19333.6|19313.6|19333.6|19313.6|19333.6|19313.6|2
1626964190000|2021-07-22 14:29:50|19332.5|19312.5|19331.1|19311.1|19332.5|19312.5|19331.1|19311.1|4
1626964200000|2021-07-22 14:30:00|19328.6|19308.6|19337.5|19317.5|19337.5|19317.5|19328.6|19308.6|15
1626964210000|2021-07-22 14:30:10|19338.9|19318.9|19333.6|19313.6|19348.6|19328.6|19333.6|19313.6|30
1626964220000|2021-07-22 14:30:20|19328.6|19308.6|19325|19305|19328.6|19308.6|19325|19305|4
1626964230000|2021-07-22 14:30:30|19326.1|19306.1|19330.3|19310.3|19330.3|19310.3|19319.6|19299.6|12
1626964240000|2021-07-22 14:30:40|19332.5|19312.5|19348.6|19328.6|19348.6|19328.6|19332.5|19312.5|16
1626964250000|2021-07-22 14:30:50|19347.5|19327.5|19333.6|19313.6|19347.5|19327.5|19333.6|19313.6|7
1626964260000|2021-07-22 14:31:00|19332.1|19312.1|19332.1|19312.1|19332.1|19312.1|19332.1|19312.1|3
1626964270000|2021-07-22 14:31:10|19327.1|19307.1|19327.1|19307.1|19327.1|19307.1|19327.1|19307.1|1
1626964280000|2021-07-22 14:31:20|19331.1|19311.1|19323.6|19303.6|19331.1|19311.1|19323.6|19303.6|4
1626964290000|2021-07-22 14:31:30|19321.1|19301.1|19316.1|19296.1|19321.1|19301.1|19316.1|19296.1|12
1626964300000|2021-07-22 14:31:40|19314.6|19294.6|19311.1|19291.1|19314.6|19294.6|19311.1|19291.1|13
1626964320000|2021-07-22 14:32:00|19307.8|19287.8|19301.1|19281.1|19307.8|19287.8|19301.1|19281.1|12
1626964330000|2021-07-22 14:32:10|19298.6|19278.6|19296.1|19276.1|19298.6|19278.6|19296.1|19276.1|5
1626964340000|2021-07-22 14:32:20|19297.5|19277.5|19297.5|19277.5|19297.5|19277.5|19297.5|19277.5|3
1626964350000|2021-07-22 14:32:30|||||||||1
1626964360000|2021-07-22 14:32:40|19296.1|19276.1|19307.5|19287.5|19307.5|19287.5|19296.1|19276.1|21
1626964370000|2021-07-22 14:32:50|19308.9|19288.9|19318.6|19298.6|19318.6|19298.6|19308.9|19288.9|1
1626964380000|2021-07-22 14:33:00|19322.5|19302.5|19318.6|19298.6|19322.5|19302.5|19318.6|19298.6|3
1626964390000|2021-07-22 14:33:10|19323.6|19303.6|19323.6|19303.6|19323.6|19303.6|19323.6|19303.6|3
1626964400000|2021-07-22 14:33:20|||||||||22
1626964410000|2021-07-22 14:33:30|||||||||3
1626964420000|2021-07-22 14:33:40|||||||||5
1626964430000|2021-07-22 14:33:50|19325|19305|19321.1|19301.1|19325|19305|19321.1|19301.1|1
1626964440000|2021-07-22 14:34:00|19319.7|19299.7|19317.5|19297.5|19321.1|19301.1|19317.5|19297.5|6
1626964450000|2021-07-22 14:34:10|19318.6|19298.6|19318.6|19298.6|19318.6|19298.6|19318.6|19298.6|0
1626964460000|2021-07-22 14:34:20|19320|19300|19321.1|19301.1|19321.1|19301.1|19320|19300|0
1626964470000|2021-07-22 14:34:30|19322.5|19302.5|19322.5|19302.5|19322.5|19302.5|19322.5|19302.5|2
1626964480000|2021-07-22 14:34:40|19323.9|19303.9|19325|19305|19325|19305|19323.9|19303.9|6
1626964490000|2021-07-22 14:34:50|19327.5|19307.5|19330|19310|19330|19310|19327.5|19307.5|6
1626964500000|2021-07-22 14:35:00|19328.6|19308.6|19330|19310|19331.4|19311.4|19328.6|19308.6|15
1626964510000|2021-07-22 14:35:10|19332.5|19312.5|19331.1|19311.1|19332.5|19312.5|19331.1|19311.1|5
1626964520000|2021-07-22 14:35:20|19328.6|19308.6|19308.6|19288.6|19328.9|19308.9|19308.6|19288.6|15
1626964530000|2021-07-22 14:35:30|19307.5|19287.5|19298.6|19278.6|19307.5|19287.5|19298.6|19278.6|6
1626964540000|2021-07-22 14:35:40|19296.1|19276.1|19294.7|19274.7|19296.1|19276.1|19293.6|19273.6|8
1626964550000|2021-07-22 14:35:50|19296.1|19276.1|19288.6|19268.6|19296.1|19276.1|19288.6|19268.6|15
1626964560000|2021-07-22 14:36:00|19286.1|19266.1|19290|19270|19290|19270|19283.6|19263.6|5
1626964570000|2021-07-22 14:36:10|19291.1|19271.1|19284.7|19264.7|19291.1|19271.1|19284.7|19264.7|6
1626964580000|2021-07-22 14:36:20|19283.6|19263.6|19276.1|19256.1|19283.6|19263.6|19276.1|19256.1|8
1626964590000|2021-07-22 14:36:30|19280|19260|19280|19260|19280|19260|19280|19260|5
1626964600000|2021-07-22 14:36:40|19285|19265|19305|19285|19305|19285|19285|19265|18
1626964610000|2021-07-22 14:36:50|19306.1|19286.1|19303.6|19283.6|19306.1|19286.1|19303.6|19283.6|8
1626964620000|2021-07-22 14:37:00|19301.1|19281.1|19295|19275|19301.1|19281.1|19291.1|19271.1|10
1626964630000|2021-07-22 14:37:10|19297.5|19277.5|19300|19280|19300|19280|19297.5|19277.5|7
1626964640000|2021-07-22 14:37:20|19301.1|19281.1|19311.1|19291.1|19311.1|19291.1|19301.1|19281.1|10
1626964650000|2021-07-22 14:37:30|19312.5|19292.5|19328.9|19308.9|19328.9|19308.9|19312.5|19292.5|24
1626964660000|2021-07-22 14:37:40|19332.5|19312.5|19326.1|19306.1|19335|19315|19326.1|19306.1|6
1626964670000|2021-07-22 14:37:50|19327.5|19307.5|19337.5|19317.5|19337.5|19317.5|19327.5|19307.5|6
1626964680000|2021-07-22 14:38:00|19338.6|19318.6|19343.9|19323.9|19343.9|19323.9|19338.6|19318.6|6
1626964690000|2021-07-22 14:38:10|19345|19325|19345|19325|19346.4|19326.4|19345|19325|6
1626964700000|2021-07-22 14:38:20|19346.4|19326.4|19353.9|19333.9|19353.9|19333.9|19346.4|19326.4|8
1626964710000|2021-07-22 14:38:30|19355.4|19335.4|19356.4|19336.4|19356.4|19336.4|19355.4|19335.4|2
1626964720000|2021-07-22 14:38:40|19357.5|19337.5|19353.6|19333.6|19357.5|19337.5|19352.2|19332.2|8
1626964730000|2021-07-22 14:38:50|19354.7|19334.7|19356.1|19336.1|19357.5|19337.5|19354.7|19334.7|1
1626964740000|2021-07-22 14:39:00|19353.6|19333.6|19351.1|19331.1|19357.5|19337.5|19351.1|19331.1|11
1626964750000|2021-07-22 14:39:10|19356.4|19336.4|19357.5|19337.5|19360.4|19340.4|19356.4|19336.4|11
1626964760000|2021-07-22 14:39:20|19355|19335|19353.6|19333.6|19356.1|19336.1|19353.6|19333.6|5
1626964770000|2021-07-22 14:39:30|19354.7|19334.7|19368.6|19348.6|19368.6|19348.6|19354.7|19334.7|5
1626964780000|2021-07-22 14:39:40|||||||||10
1626964790000|2021-07-22 14:39:50|||||||||4
1626964800000|2021-07-22 14:40:00|19367.2|19347.2|19377.5|19357.5|19377.5|19357.5|19367.2|19347.2|62
1626964810000|2021-07-22 14:40:10|19375|19355|19366.1|19346.1|19376.4|19356.4|19366.1|19346.1|11
1626964820000|2021-07-22 14:40:20|19358.6|19338.6|19353.6|19333.6|19358.6|19338.6|19353.6|19333.6|6
1626964830000|2021-07-22 14:40:30|19352.5|19332.5|19349.7|19329.7|19352.5|19332.5|19349.7|19329.7|3
1626964840000|2021-07-22 14:40:40|19348.6|19328.6|19348.6|19328.6|19348.6|19328.6|19348.6|19328.6|20
1626964850000|2021-07-22 14:40:50|||||||||2
1626964860000|2021-07-22 14:41:00|19346.1|19326.1|19346.1|19326.1|19347.5|19327.5|19346.1|19326.1|11
1626964870000|2021-07-22 14:41:10|19347.5|19327.5|19347.5|19327.5|19347.5|19327.5|19346.1|19326.1|31
1626964890000|2021-07-22 14:41:30|||||||||1
1626964900000|2021-07-22 14:41:40|19346.1|19326.1|19346.1|19326.1|19346.1|19326.1|19346.1|19326.1|0
1626964920000|2021-07-22 14:42:00|19351.1|19331.1|19347.5|19327.5|19351.1|19331.1|19346.1|19326.1|20
1626964940000|2021-07-22 14:42:20|||||||||3
1626964950000|2021-07-22 14:42:30|19349|19329|19346.1|19326.1|19350|19330|19346.1|19326.1|2
1626964960000|2021-07-22 14:42:40|||||||||6
1626964970000|2021-07-22 14:42:50|19347.5|19327.5|19337.2|19317.2|19347.5|19327.5|19337.2|19317.2|2
1626964980000|2021-07-22 14:43:00|19333.6|19313.6|19323.6|19303.6|19333.6|19313.6|19323.6|19303.6|4
1626964990000|2021-07-22 14:43:10|19325|19305|19317.5|19297.5|19325|19305|19317.5|19297.5|3
1626965000000|2021-07-22 14:43:20|19318.6|19298.6|19321.1|19301.1|19321.1|19301.1|19318.6|19298.6|4
1626965010000|2021-07-22 14:43:30|19318.6|19298.6|19314.7|19294.7|19318.6|19298.6|19314.7|19294.7|11
1626965020000|2021-07-22 14:43:40|19313.6|19293.6|19313.6|19293.6|19314.7|19294.7|19313.6|19293.6|1
1626965030000|2021-07-22 14:43:50|19311.1|19291.1|19311.1|19291.1|19311.1|19291.1|19309.7|19289.7|3
1626965040000|2021-07-22 14:44:00|19310|19290|19311.1|19291.1|19311.1|19291.1|19309.7|19289.7|10
1626965050000|2021-07-22 14:44:10|||||||||5
1626965060000|2021-07-22 14:44:20|19313.6|19293.6|19323.6|19303.6|19323.6|19303.6|19313.6|19293.6|5
1626965070000|2021-07-22 14:44:30|19325|19305|19328.6|19308.6|19328.6|19308.6|19325|19305|2
1626965080000|2021-07-22 14:44:40|19330|19310|19330|19310|19330|19310|19330|19310|1
1626965090000|2021-07-22 14:44:50|19331.5|19311.5|19331.5|19311.5|19331.5|19311.5|19331.5|19311.5|12
1626965100000|2021-07-22 14:45:00|19330|19310|19330|19310|19330|19310|19330|19310|5
1626965130000|2021-07-22 14:45:30|19334.7|19294.7|19303.6|19283.6|19334.7|19295.8|19303.6|19283.6|5
1626965140000|2021-07-22 14:45:40|19302.2|19282.2|19293.6|19273.6|19302.2|19282.2|19293.6|19273.6|5
1626965150000|2021-07-22 14:45:50|19288.6|19268.6|19282.2|19262.2|19288.6|19268.6|19282.2|19262.2|3
1626965160000|2021-07-22 14:46:00|19281.1|19261.1|19277.2|19257.2|19282.5|19262.5|19277.2|19257.2|12
1626965170000|2021-07-22 14:46:10|19275.8|19255.8|19260.8|19240.8|19275.8|19255.8|19260.8|19240.8|30
1626965180000|2021-07-22 14:46:20|19255.8|19235.8|19246.1|19226.1|19255.8|19235.8|19243.6|19223.6|8
1626965190000|2021-07-22 14:46:30|19248.3|19228.3|19248.6|19228.6|19251.1|19231.1|19248.3|19228.3|8
1626965200000|2021-07-22 14:46:40|19246.1|19226.1|19247.5|19227.5|19247.5|19227.5|19231.1|19211.1|67
1626965210000|2021-07-22 14:46:50|19251.5|19231.5|19237.2|19217.2|19253.6|19233.6|19237.2|19212.2|23
1626965220000|2021-07-22 14:47:00|19236.1|19216.1|19231.1|19211.1|19243.6|19223.6|19231.1|19211.1|11
1626965230000|2021-07-22 14:47:10|19241.1|19221.1|19246.1|19226.1|19248.6|19228.6|19241.1|19221.1|14
1626965240000|2021-07-22 14:47:20|19242.5|19222.5|19228.6|19208.6|19242.5|19222.5|19228.6|19208.6|12
1626965250000|2021-07-22 14:47:30|19224.7|19204.7|19224.7|19204.7|19224.7|19204.7|19224.7|19204.7|4
1626965260000|2021-07-22 14:47:40|19228.6|19208.6|19228.6|19208.6|19228.6|19208.6|19228.6|19208.6|12
1626965270000|2021-07-22 14:47:50|||||||||6
1626965280000|2021-07-22 14:48:00|19233.6|19213.6|19236.1|19216.1|19236.1|19216.1|19233.6|19213.6|6
1626965290000|2021-07-22 14:48:10|19234.7|19214.7|19234.7|19214.7|19234.7|19214.7|19234.7|19214.7|2
1626965300000|2021-07-22 14:48:20|||||||||2
1626965310000|2021-07-22 14:48:30|19236.8|19216.8|19238.6|19218.6|19239.7|19219.7|19236.8|19216.8|2
1626965320000|2021-07-22 14:48:40|19241.1|19221.1|19241.1|19221.1|19242.5|19222.5|19241.1|19221.1|2
1626965330000|2021-07-22 14:48:50|19239.7|19219.7|19234.7|19214.7|19239.7|19219.7|19234.7|19214.7|4
1626965340000|2021-07-22 14:49:00|19232.2|19212.2|19223.6|19203.6|19232.2|19212.2|19221.1|19201.1|4
1626965350000|2021-07-22 14:49:10|19222.2|19202.2|19223.6|19203.6|19223.6|19203.6|19222.2|19202.2|12
1626965360000|2021-07-22 14:49:20|19231.1|19211.1|19233.6|19213.6|19233.6|19213.6|19231.1|19211.1|6
1626965370000|2021-07-22 14:49:30|19235.1|19215.1|19236.1|19216.1|19236.1|19216.1|19233.6|19213.6|0
1626965380000|2021-07-22 14:49:40|19240.4|19220.4|19261.1|19241.1|19263.6|19241.1|19240.4|19219.3|52
1626965390000|2021-07-22 14:49:50|19263.6|19243.6|19268.6|19248.6|19268.6|19248.6|19261.1|19241.1|12
1626965400000|2021-07-22 14:50:00|19271.1|19251.1|19278.6|19258.6|19278.6|19258.6|19268.6|19248.6|6
1626965410000|2021-07-22 14:50:10|19276.1|19256.1|19278.6|19258.6|19278.6|19258.6|19276.1|19256.1|20
1626965420000|2021-07-22 14:50:20|19276.1|19256.1|19276.1|19256.1|19276.1|19256.1|19276.1|19256.1|5
1626965430000|2021-07-22 14:50:30|||||||||1
1626965440000|2021-07-22 14:50:40|19268.6|19248.6|19263.6|19243.6|19268.6|19248.6|19263.6|19243.6|5
1626965450000|2021-07-22 14:50:50|19261.1|19241.1|19261.1|19241.1|19263.6|19243.6|19261.1|19241.1|0
1626965460000|2021-07-22 14:51:00|19262.6|19242.6|19248.6|19228.6|19262.6|19242.6|19248.6|19228.6|39
1626965470000|2021-07-22 14:51:10|19244.4|19224.4|19244.4|19224.4|19244.4|19224.4|19242.9|19222.9|9
1626965480000|2021-07-22 14:51:20|||||||||2
1626965490000|2021-07-22 14:51:30|19243.3|19223.3|19244.7|19224.7|19244.7|19224.7|19243.3|19223.3|2
1626965500000|2021-07-22 14:51:40|19247.6|19227.6|19252.2|19232.2|19253.6|19233.6|19247.6|19227.6|4
1626965510000|2021-07-22 14:51:50|19253.6|19233.6|19260.1|19240.1|19260.1|19240.1|19253.6|19233.6|2
1626965520000|2021-07-22 14:52:00|19261.1|19241.1|19267.6|19247.6|19267.6|19247.6|19261.1|19241.1|7
1626965530000|2021-07-22 14:52:10|19264.7|19244.7|19268.6|19248.6|19268.6|19248.6|19264.7|19244.7|1
1626965540000|2021-07-22 14:52:20|19267.2|19247.2|19271.1|19251.1|19271.1|19251.1|19266.1|19246.1|5
1626965560000|2021-07-22 14:52:40|||||||||5
1626965570000|2021-07-22 14:52:50|19266.9|19246.9|19263.6|19243.6|19266.9|19246.9|19263.6|19243.6|2
1626965580000|2021-07-22 14:53:00|19261.1|19241.1|19258.6|19238.6|19261.1|19241.1|19258.6|19238.6|7
1626965590000|2021-07-22 14:53:10|19257.2|19237.2|19253.6|19233.6|19257.2|19237.2|19251.1|19231.1|8
1626965600000|2021-07-22 14:53:20|19256.1|19236.1|19273.6|19253.6|19273.6|19253.6|19256.1|19230.1|4
1626965610000|2021-07-22 14:53:30|19278.6|19258.6|19281.1|19261.1|19281.1|19261.1|19278.6|19258.6|3
1626965620000|2021-07-22 14:53:40|19282.6|19262.6|19285.1|19265.1|19285.1|19265.1|19282.6|19262.6|4
1626965630000|2021-07-22 14:53:50|19286.5|19266.5|19279.4|19259.4|19288.6|19268.6|19279.4|19259.4|5
1626965640000|2021-07-22 14:54:00|19276.1|19256.1|19275.1|19255.1|19276.1|19256.1|19273.6|19253.6|3
1626965650000|2021-07-22 14:54:10|19276.1|19256.1|19283.6|19263.6|19283.6|19263.6|19276.1|19256.1|6
1626965660000|2021-07-22 14:54:20|19286.1|19266.1|19283.6|19263.6|19286.1|19266.1|19283.6|19263.6|2
1626965670000|2021-07-22 14:54:30|||||||||17
1626965680000|2021-07-22 14:54:40|||||||||3
1626965690000|2021-07-22 14:54:50|||||||||1
1626965700000|2021-07-22 14:55:00|19282.2|19262.2|19286.5|19266.5|19286.5|19266.5|19282.2|19262.2|7
1626965710000|2021-07-22 14:55:10|19283.6|19263.6|19286.5|19266.5|19286.5|19266.5|19283.6|19263.6|3
1626965720000|2021-07-22 14:55:20|19287.6|19267.6|19293.3|19273.3|19293.3|19273.3|19287.6|19267.6|24
1626965730000|2021-07-22 14:55:30|19295.4|19275.4|19335.1|19315.1|19338.6|19315.1|19295.4|19275.4|47
1626965740000|2021-07-22 14:55:40|19333.6|19313.6|19335.1|19315.1|19335.1|19315.1|19332.2|19312.2|15
1626965750000|2021-07-22 14:55:50|19337.6|19317.6|19333.6|19313.6|19338.6|19318.6|19333.6|19313.6|13
1626965760000|2021-07-22 14:56:00|19328.6|19308.6|19333.6|19313.6|19333.6|19313.6|19328.6|19308.6|1
1626965770000|2021-07-22 14:56:10|19331.1|19311.1|19333.6|19313.6|19333.6|19313.6|19331.1|19311.1|1
1626965780000|2021-07-22 14:56:20|||||||||4
1626965790000|2021-07-22 14:56:30|19335.1|19315.1|19346.1|19326.1|19346.1|19326.1|19335.1|19315.1|18
1626965800000|2021-07-22 14:56:40|19346.2|19326.2|19344.7|19324.7|19348.7|19328.7|19344.7|19324.7|7
1626965810000|2021-07-22 14:56:50|19343.7|19323.7|19343.7|19323.7|19343.7|19323.7|19343.7|19323.7|2
1626965820000|2021-07-22 14:57:00|||||||||1
1626965830000|2021-07-22 14:57:10|19341.5|19321.5|19334.7|19314.7|19341.5|19321.5|19334.7|19314.7|11
1626965840000|2021-07-22 14:57:20|19332.2|19312.2|19329.7|19309.7|19332.2|19312.2|19329.7|19309.7|1
1626965850000|2021-07-22 14:57:30|19332.6|19312.6|19336.5|19316.5|19336.5|19316.5|19332.6|19312.6|4
1626965860000|2021-07-22 14:57:40|19342.9|19322.9|19342.9|19322.9|19342.9|19322.9|19342.9|19322.9|12
1626965880000|2021-07-22 14:58:00|19341.5|19321.5|19342.9|19322.9|19342.9|19322.9|19341.5|19321.5|2
1626965890000|2021-07-22 14:58:10|19341.5|19321.5|19344|19324|19344|19324|19341.5|19321.5|7
1626965910000|2021-07-22 14:58:30|19345.1|19325.1|19338.7|19318.7|19345.1|19325.1|19338.7|19318.7|5
1626965920000|2021-07-22 14:58:40|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|8
1626965930000|2021-07-22 14:58:50|19343.7|19323.7|19347.6|19327.6|19347.6|19327.6|19343.7|19323.7|24
1626965940000|2021-07-22 14:59:00|19350.1|19330.1|19353.7|19333.7|19353.7|19333.7|19350.1|19330.1|14
1626965950000|2021-07-22 14:59:10|19352.6|19332.6|19348.7|19328.7|19352.6|19332.6|19348.7|19328.7|2
1626965960000|2021-07-22 14:59:20|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|3
1626965970000|2021-07-22 14:59:30|19325.8|19305.8|19318.7|19298.7|19325.8|19305.8|19318.7|19298.7|9
1626965980000|2021-07-22 14:59:40|19315.8|19295.8|19323.7|19303.7|19323.7|19303.7|19308.7|19288.7|23
1626965990000|2021-07-22 14:59:50|19322.2|19302.2|19322.2|19302.2|19322.2|19302.2|19322.2|19302.2|2
1626966000000|2021-07-22 15:00:00|19325.1|19305.1|19327.6|19307.6|19327.6|19307.6|19325.1|19305.1|2
1626966010000|2021-07-22 15:00:10|19329|19309|19342.6|19322.6|19342.6|19322.6|19329|19309|15
1626966020000|2021-07-22 15:00:20|19345.1|19325.1|19345.1|19325.1|19345.1|19325.1|19345.1|19325.1|6
1626966030000|2021-07-22 15:00:30|19346.2|19326.2|19346.2|19326.2|19346.2|19326.2|19346.2|19326.2|3
1626966040000|2021-07-22 15:00:40|19350.1|19330.1|19346.2|19326.2|19350.1|19330.1|19346.2|19326.2|0
1626966050000|2021-07-22 15:00:50|19348.7|19328.7|19348.7|19328.7|19348.7|19328.7|19348.7|19328.7|3
1626966060000|2021-07-22 15:01:00|19347.6|19327.6|19328.7|19308.7|19347.6|19327.6|19328.7|19308.7|10
1626966070000|2021-07-22 15:01:10|19330.1|19310.1|19333.7|19313.7|19333.7|19313.7|19330.1|19310.1|5
1626966080000|2021-07-22 15:01:20|||||||||1
1626966090000|2021-07-22 15:01:30|||||||||1
1626966110000|2021-07-22 15:01:50|19328.7|19308.7|19316.2|19296.2|19328.7|19308.7|19316.2|19296.2|3
1626966120000|2021-07-22 15:02:00|19314.7|19294.7|19313.7|19293.7|19314.7|19294.7|19308.7|19288.7|2
1626966130000|2021-07-22 15:02:10|19319|19299|19317.6|19297.6|19319|19299|19317.6|19297.6|7
1626966160000|2021-07-22 15:02:40|19319|19299|19319|19299|19319|19299|19319|19299|2
1626966170000|2021-07-22 15:02:50|19317.6|19297.6|19341.2|19301.2|19341.2|19308.7|19317.6|19297.6|3
1626966180000|2021-07-22 15:03:00|19336.2|19316.2|19318.7|19298.7|19336.2|19316.2|19318.7|19298.7|13
1626966190000|2021-07-22 15:03:10|19316.2|19296.2|19313.7|19293.7|19316.2|19296.2|19313.7|19293.7|26
1626966200000|2021-07-22 15:03:20|19311.2|19291.2|19303.7|19283.7|19311.2|19291.2|19303.7|19283.7|7
1626966210000|2021-07-22 15:03:30|19306.2|19286.2|19308.7|19288.7|19308.7|19288.7|19306.2|19286.2|8
1626966220000|2021-07-22 15:03:40|19310.1|19290.1|19308.7|19288.7|19311.2|19291.2|19308.7|19288.7|0
1626966230000|2021-07-22 15:03:50|||||||||1
1626966240000|2021-07-22 15:04:00|19311.2|19291.2|19313.7|19293.7|19313.7|19293.7|19311.2|19291.2|5
1626966250000|2021-07-22 15:04:10|19312.2|19292.2|19312.2|19292.2|19312.2|19292.2|19312.2|19292.2|2
1626966270000|2021-07-22 15:04:30|19311.2|19291.2|19313.7|19293.7|19313.7|19293.7|19311.2|19291.2|0
1626966280000|2021-07-22 15:04:40|||||||||14
1626966290000|2021-07-22 15:04:50|19315.8|19295.8|19321.2|19301.2|19321.2|19301.2|19315.8|19295.8|29
1626966300000|2021-07-22 15:05:00|||||||||7
1626966310000|2021-07-22 15:05:10|||||||||7
1626966320000|2021-07-22 15:05:20|19322.3|19302.3|19322.3|19302.3|19322.3|19302.3|19322.3|19302.3|2
1626966330000|2021-07-22 15:05:30|19326.2|19306.2|19331.2|19311.2|19331.2|19311.2|19326.2|19306.2|4
1626966340000|2021-07-22 15:05:40|19336.2|19316.2|19337.6|19317.6|19337.6|19317.6|19334.8|19314.8|4
1626966350000|2021-07-22 15:05:50|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|1
1626966360000|2021-07-22 15:06:00|19334.8|19314.8|19323.3|19303.3|19334.8|19314.8|19323.3|19303.3|15
1626966370000|2021-07-22 15:06:10|19321.9|19301.9|19306.2|19286.2|19321.9|19301.9|19306.2|19286.2|8
1626966380000|2021-07-22 15:06:20|19304.8|19284.8|19295.8|19275.8|19307.3|19284.8|19295.8|19267.3|6
1626966390000|2021-07-22 15:06:30|19293.7|19273.7|19292.6|19272.6|19295.1|19275.1|19292.6|19272.6|2
1626966400000|2021-07-22 15:06:40|||||||||1
1626966410000|2021-07-22 15:06:50|19294|19274|19296.2|19276.2|19296.2|19276.2|19294|19274|4
1626966420000|2021-07-22 15:07:00|19298.7|19278.7|19293.7|19273.7|19298.7|19278.7|19293.7|19273.7|3
1626966430000|2021-07-22 15:07:10|||||||||3
1626966440000|2021-07-22 15:07:20|19295.1|19275.1|19295.1|19275.1|19295.1|19275.1|19295.1|19275.1|1
1626966450000|2021-07-22 15:07:30|19296.2|19276.2|19283.3|19263.3|19296.2|19276.2|19283.3|19263.3|31
1626966460000|2021-07-22 15:07:40|19284.8|19264.8|19298.7|19278.7|19298.7|19278.7|19283.7|19263.7|17
1626966470000|2021-07-22 15:07:50|19297.3|19277.3|19292.3|19272.3|19297.3|19277.3|19291.2|19271.2|21
1626966480000|2021-07-22 15:08:00|19291.2|19271.2|19291.2|19271.2|19291.2|19271.2|19291.2|19271.2|19
1626966490000|2021-07-22 15:08:10|19288.7|19268.7|19281.2|19261.2|19288.7|19268.7|19281.2|19261.2|11
1626966500000|2021-07-22 15:08:20|19279.8|19259.8|19277.3|19257.3|19279.8|19259.8|19277.3|19257.3|6
1626966510000|2021-07-22 15:08:30|19275.8|19255.8|19268.7|19248.7|19275.8|19255.8|19268.7|19248.7|4
1626966520000|2021-07-22 15:08:40|19264.8|19244.8|19264.8|19244.8|19264.8|19244.8|19264.8|19244.8|3
1626966530000|2021-07-22 15:08:50|19263.7|19243.7|19253.7|19233.7|19263.7|19243.7|19253.7|19233.7|3
1626966540000|2021-07-22 15:09:00|19248.7|19228.7|19247.6|19227.6|19248.7|19228.7|19247.6|19227.6|4
1626966550000|2021-07-22 15:09:10|19246.5|19226.5|19245.1|19225.1|19246.5|19226.5|19245.1|19225.1|10
1626966570000|2021-07-22 15:09:30|19243.7|19223.7|19247.6|19227.6|19247.6|19227.6|19241.2|19221.2|18
1626966580000|2021-07-22 15:09:40|19250.5|19230.5|19248.7|19228.7|19251.5|19231.5|19248.7|19228.7|5
1626966590000|2021-07-22 15:09:50|||||||||2
1626966600000|2021-07-22 15:10:00|19246.2|19226.2|19242.6|19222.6|19246.2|19226.2|19239.8|19219.8|38
1626966610000|2021-07-22 15:10:10|||||||||4
1626966620000|2021-07-22 15:10:20|||||||||2
1626966630000|2021-07-22 15:10:30|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|0
1626966640000|2021-07-22 15:10:40|19238.7|19218.7|19237.6|19217.6|19238.7|19218.7|19237.6|19217.6|14
1626966650000|2021-07-22 15:10:50|19236.2|19216.2|19236.2|19216.2|19236.2|19216.2|19236.2|19216.2|11
1626966660000|2021-07-22 15:11:00|||||||||3
1626966670000|2021-07-22 15:11:10|19228.7|19208.7|19211.2|19191.2|19228.7|19208.7|19211.2|19191.2|6
1626966680000|2021-07-22 15:11:20|19208.7|19188.7|19207.6|19187.6|19208.7|19188.7|19203.7|19183.7|5
1626966690000|2021-07-22 15:11:30|19208.7|19188.7|19204.8|19184.8|19208.7|19188.7|19204.8|19184.8|5
1626966700000|2021-07-22 15:11:40|19203.7|19183.7|19203.7|19183.7|19203.7|19183.7|19203.7|19183.7|2
1626966710000|2021-07-22 15:11:50|19207.6|19187.6|19209.8|19189.8|19213.7|19193.7|19207.6|19187.6|11
1626966720000|2021-07-22 15:12:00|19208.7|19188.7|19206.2|19186.2|19208.7|19188.7|19206.2|19186.2|13
1626966730000|2021-07-22 15:12:10|19208.4|19188.4|19209.8|19189.8|19209.8|19189.8|19208.4|19188.4|1
1626966740000|2021-07-22 15:12:20|19212.6|19192.6|19213.7|19193.7|19221.2|19201.2|19212.6|19192.6|4
1626966750000|2021-07-22 15:12:30|||||||||1
1626966760000|2021-07-22 15:12:40|19212.3|19192.3|19208.7|19188.7|19212.3|19192.3|19208.7|19188.7|6
1626966770000|2021-07-22 15:12:50|19211.2|19191.2|19214.1|19194.1|19214.1|19194.1|19210.1|19190.1|20
1626966780000|2021-07-22 15:13:00|19216.6|19196.6|19216.6|19196.6|19216.6|19196.6|19216.6|19196.6|3
1626966790000|2021-07-22 15:13:10|||||||||1
1626966800000|2021-07-22 15:13:20|19215.1|19195.1|19206.2|19186.2|19215.1|19195.1|19206.2|19186.2|6
1626966810000|2021-07-22 15:13:30|19207.3|19187.3|19207.3|19187.3|19207.3|19187.3|19207.3|19187.3|18
1626966820000|2021-07-22 15:13:40|19208.7|19188.7|19208.7|19188.7|19208.7|19188.7|19208.7|19188.7|0
1626966830000|2021-07-22 15:13:50|19207.6|19187.6|19205.9|19185.9|19207.6|19187.6|19201.2|19181.2|8
1626966840000|2021-07-22 15:14:00|19214.8|19194.8|19230.5|19210.5|19230.5|19210.5|19214.8|19194.8|7
1626966850000|2021-07-22 15:14:10|19236.6|19216.6|19224.8|19204.8|19236.6|19216.6|19224.8|19204.8|9
1626966860000|2021-07-22 15:14:20|19223.7|19203.7|19223.7|19203.7|19223.7|19203.7|19223.7|19203.7|0
1626966870000|2021-07-22 15:14:30|19226.2|19206.2|19230.5|19210.5|19230.5|19210.5|19223.7|19203.7|8
1626966880000|2021-07-22 15:14:40|19233.7|19213.7|19233.7|19213.7|19233.7|19213.7|19233.7|19213.7|1
1626966890000|2021-07-22 15:14:50|19228.7|19208.7|19224.8|19204.8|19228.7|19208.7|19224.8|19204.8|3
1626966900000|2021-07-22 15:15:00|19223.7|19203.7|19223.7|19203.7|19223.7|19203.7|19223.7|19203.7|2
1626966910000|2021-07-22 15:15:10|19224.8|19204.8|19222.3|19202.3|19224.8|19204.8|19222.3|19202.3|10
1626966920000|2021-07-22 15:15:20|19223.4|19203.4|19222.3|19202.3|19224.8|19204.8|19222.3|19202.3|22
1626966930000|2021-07-22 15:15:30|19218.7|19198.7|19213.7|19193.7|19218.7|19198.7|19213.7|19193.7|5
1626966940000|2021-07-22 15:15:40|19216.2|19196.2|19218.7|19198.7|19218.7|19198.7|19216.2|19196.2|3
1626966950000|2021-07-22 15:15:50|19219.8|19199.8|19222.3|19202.3|19222.3|19202.3|19218.7|19198.7|4
1626966960000|2021-07-22 15:16:00|19223.7|19203.7|19237.6|19217.6|19237.6|19217.6|19223.7|19203.7|15
1626966970000|2021-07-22 15:16:10|19241.6|19221.6|19241.6|19221.6|19241.6|19221.6|19241.6|19221.6|1
1626966990000|2021-07-22 15:16:30|19242.6|19222.6|19254.8|19234.8|19254.8|19234.8|19242.6|19222.6|18
1626967000000|2021-07-22 15:16:40|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|8
1626967010000|2021-07-22 15:16:50|19257.3|19237.3|19257.3|19237.3|19261.2|19241.2|19257.3|19237.3|11
1626967020000|2021-07-22 15:17:00|19259.8|19239.8|19257.3|19237.3|19259.8|19239.8|19257.3|19237.3|3
1626967030000|2021-07-22 15:17:10|19261.2|19241.2|19261.2|19241.2|19261.2|19241.2|19261.2|19241.2|6
1626967040000|2021-07-22 15:17:20|19262.3|19242.3|19264.8|19244.8|19264.8|19244.8|19262.3|19242.3|10
1626967050000|2021-07-22 15:17:30|19266.2|19246.2|19243.7|19223.7|19266.2|19246.2|19243.7|19223.7|50
1626967060000|2021-07-22 15:17:40|||||||||3
1626967070000|2021-07-22 15:17:50|19246.2|19226.2|19261.2|19241.2|19261.2|19241.2|19246.2|19226.2|10
1626967080000|2021-07-22 15:18:00|19257.3|19237.3|19254.8|19234.8|19257.3|19237.3|19252.3|19232.3|1
1626967090000|2021-07-22 15:18:10|19253.7|19233.7|19258.7|19238.7|19258.7|19238.7|19253.7|19233.7|0
1626967110000|2021-07-22 15:18:30|19261.2|19241.2|19258.7|19238.7|19261.2|19241.2|19258.7|19238.7|9
1626967120000|2021-07-22 15:18:40|19259.8|19239.8|19264.1|19244.1|19264.1|19244.1|19259.8|19239.8|5
1626967130000|2021-07-22 15:18:50|19266.2|19246.2|19268.7|19248.7|19268.7|19248.7|19266.2|19246.2|2
1626967140000|2021-07-22 15:19:00|19273.7|19253.7|19268.7|19248.7|19273.7|19253.7|19268.7|19248.7|3
1626967150000|2021-07-22 15:19:10|19270.1|19250.1|19275.1|19255.1|19275.1|19255.1|19270.1|19250.1|10
1626967160000|2021-07-22 15:19:20|19276.2|19256.2|19270.9|19250.9|19276.2|19256.2|19270.9|19250.9|2
1626967170000|2021-07-22 15:19:30|||||||||4
1626967180000|2021-07-22 15:19:40|19273.7|19253.7|19282.6|19262.6|19282.6|19262.6|19273.7|19253.7|14
1626967190000|2021-07-22 15:19:50|19286.6|19266.6|19287.6|19267.6|19287.6|19267.6|19286.6|19266.6|1
1626967200000|2021-07-22 15:20:00|19286.2|19266.2|19283.7|19263.7|19286.2|19266.2|19283.7|19263.7|5
1626967210000|2021-07-22 15:20:10|19282.7|19262.7|19283.7|19263.7|19283.7|19263.7|19282.7|19262.7|3
1626967220000|2021-07-22 15:20:20|19286.2|19266.2|19288.7|19268.7|19288.7|19268.7|19286.2|19266.2|1
1626967230000|2021-07-22 15:20:30|19289.8|19269.8|19291.2|19271.2|19296.2|19276.2|19289.8|19269.8|5
1626967240000|2021-07-22 15:20:40|19293.7|19273.7|19294.8|19274.8|19294.8|19274.8|19293.7|19273.7|7
1626967250000|2021-07-22 15:20:50|19293.7|19273.7|19293.7|19273.7|19293.7|19273.7|19293.7|19273.7|4
1626967260000|2021-07-22 15:21:00|||||||||1
1626967270000|2021-07-22 15:21:10|19292.7|19272.7|19297.3|19277.3|19297.3|19277.3|19292.7|19272.7|9
1626967280000|2021-07-22 15:21:20|19295.9|19275.9|19290.9|19270.9|19295.9|19275.9|19290.9|19270.9|46
1626967290000|2021-07-22 15:21:30|19289.8|19269.8|19290.9|19270.9|19290.9|19270.9|19287|19267|6
1626967300000|2021-07-22 15:21:40|19289.5|19269.5|19289.5|19269.5|19289.5|19269.5|19289.5|19269.5|1
1626967310000|2021-07-22 15:21:50|19288|19268|19280.9|19260.9|19288|19268|19280.9|19260.9|4
1626967320000|2021-07-22 15:22:00|19283.4|19263.4|19279.8|19259.8|19283.4|19263.4|19279.8|19259.8|4
1626967330000|2021-07-22 15:22:10|19278.4|19258.4|19282.3|19262.3|19282.3|19262.3|19278.4|19258.4|3
1626967340000|2021-07-22 15:22:20|19280.9|19260.9|19279.8|19259.8|19282.3|19262.3|19278.4|19258.4|0
1626967350000|2021-07-22 15:22:30|19282.3|19262.3|19282.3|19262.3|19282.3|19262.3|19282.3|19262.3|3
1626967370000|2021-07-22 15:22:50|19283.4|19263.4|19283.4|19263.4|19283.4|19263.4|19283.4|19263.4|8
1626967380000|2021-07-22 15:23:00|19280.9|19260.9|19280.9|19260.9|19280.9|19260.9|19280.9|19260.9|3
1626967400000|2021-07-22 15:23:20|19275.9|19255.9|19275.9|19255.9|19275.9|19255.9|19270.9|19250.9|15
1626967410000|2021-07-22 15:23:30|19277|19257|19280.9|19260.9|19280.9|19260.9|19277|19257|7
1626967430000|2021-07-22 15:23:50|||||||||2
1626967450000|2021-07-22 15:24:10|19286.2|19266.2|19288.4|19268.4|19288.4|19268.4|19286.2|19266.2|3
1626967460000|2021-07-22 15:24:20|19289.8|19269.8|19293.7|19273.7|19293.7|19273.7|19289.8|19269.8|0
1626967470000|2021-07-22 15:24:30|19295.2|19275.2|19295.9|19275.9|19297.3|19277.3|19293.7|19273.7|3
1626967480000|2021-07-22 15:24:40|19297|19277|19298.4|19278.4|19298.4|19278.4|19297|19277|1
1626967490000|2021-07-22 15:24:50|19297|19277|19295.9|19275.9|19297|19277|19294.5|19274.5|2
1626967500000|2021-07-22 15:25:00|19297|19277|19298.4|19278.4|19298.4|19278.4|19297|19277|6
1626967510000|2021-07-22 15:25:10|19299.8|19279.8|19297.3|19277.3|19299.8|19279.8|19297.3|19277.3|4
1626967520000|2021-07-22 15:25:20|19293|19273|19285.9|19265.9|19293|19273|19285.9|19265.9|0
1626967530000|2021-07-22 15:25:30|19287.3|19267.3|19288.4|19268.4|19288.4|19268.4|19287.3|19267.3|2
1626967540000|2021-07-22 15:25:40|19285.9|19265.9|19297.3|19277.3|19297.3|19277.3|19285.9|19265.9|4
1626967550000|2021-07-22 15:25:50|19299.8|19279.8|19299.8|19279.8|19299.8|19279.8|19299.8|19279.8|0
1626967560000|2021-07-22 15:26:00|19300.9|19280.9|19300.9|19280.9|19302.3|19282.3|19300.9|19280.9|1
1626967570000|2021-07-22 15:26:10|19302.3|19282.3|19302.3|19282.3|19302.3|19282.3|19302.3|19282.3|0
1626967580000|2021-07-22 15:26:20|19300.9|19280.9|19300.9|19280.9|19300.9|19280.9|19300.9|19280.9|3
1626967590000|2021-07-22 15:26:30|||||||||2
1626967600000|2021-07-22 15:26:40|||||||||1
1626967610000|2021-07-22 15:26:50|19304.8|19284.8|19319.8|19299.8|19319.8|19299.8|19304.8|19284.8|15
1626967620000|2021-07-22 15:27:00|19320.9|19300.9|19325.9|19305.9|19325.9|19305.9|19319.5|19299.5|22
1626967630000|2021-07-22 15:27:10|19323.7|19303.7|19315.9|19295.9|19323.7|19303.7|19315.9|19295.9|3
1626967640000|2021-07-22 15:27:20|19317.3|19297.3|19314.8|19294.8|19317.3|19297.3|19314.8|19294.8|10
1626967650000|2021-07-22 15:27:30|19310.6|19290.6|19308.4|19288.4|19310.6|19290.6|19308.4|19288.4|2
1626967670000|2021-07-22 15:27:50|19309.5|19289.5|19310.9|19290.9|19310.9|19290.9|19309.5|19289.5|4
1626967680000|2021-07-22 15:28:00|19312.3|19292.3|19313.4|19293.4|19313.4|19293.4|19312.3|19292.3|1
1626967690000|2021-07-22 15:28:10|19314.5|19294.5|19314.5|19294.5|19314.5|19294.5|19314.5|19294.5|4
1626967700000|2021-07-22 15:28:20|19313.4|19293.4|19313.4|19293.4|19313.4|19293.4|19313.4|19293.4|2
1626967710000|2021-07-22 15:28:30|19315.9|19295.9|19315.9|19295.9|19315.9|19295.9|19315.9|19295.9|1
1626967720000|2021-07-22 15:28:40|19318.1|19298.1|19320.9|19300.9|19320.9|19300.9|19318.1|19298.1|7
1626967730000|2021-07-22 15:28:50|19318.4|19298.4|19318.4|19298.4|19318.4|19298.4|19318.4|19298.4|3
1626967740000|2021-07-22 15:29:00|19315.9|19295.9|19308.4|19288.4|19315.9|19295.9|19308.4|19288.4|4
1626967750000|2021-07-22 15:29:10|19307|19287|19307|19287|19307|19287|19307|19287|1
1626967760000|2021-07-22 15:29:20|19305.6|19285.6|19302|19282|19305.6|19285.6|19302|19282|6
1626967770000|2021-07-22 15:29:30|19300.9|19280.9|19300.9|19280.9|19300.9|19280.9|19300.9|19280.9|1
1626967780000|2021-07-22 15:29:40|19297|19277|19297|19277|19297|19277|19294.1|19274.1|15
1626967790000|2021-07-22 15:29:50|||||||||1
1626967800000|2021-07-22 15:30:00|19299.8|19279.8|19318.4|19298.4|19318.4|19298.4|19299.8|19279.8|12
1626967810000|2021-07-22 15:30:10|19319.8|19299.8|19315.6|19295.6|19319.8|19299.8|19315.6|19295.6|4
1626967820000|2021-07-22 15:30:20|19312|19292|19310.9|19290.9|19312|19292|19310.9|19290.9|8
1626967830000|2021-07-22 15:30:30|19313.8|19293.8|19314.8|19294.8|19315.9|19295.9|19313.4|19293.4|4
1626967840000|2021-07-22 15:30:40|19318.4|19298.4|19318.4|19298.4|19318.4|19298.4|19315.9|19295.9|4
1626967850000|2021-07-22 15:30:50|19320.9|19300.9|19330.9|19310.9|19330.9|19310.9|19320.9|19300.9|6
1626967860000|2021-07-22 15:31:00|19332.3|19312.3|19330.9|19310.9|19332.3|19312.3|19330.9|19310.9|4
1626967870000|2021-07-22 15:31:10|19332|19312|19329.5|19309.5|19332|19312|19328.1|19308.1|4
1626967880000|2021-07-22 15:31:20|19328.1|19308.1|19328.1|19308.1|19328.1|19308.1|19328.1|19308.1|0
1626967890000|2021-07-22 15:31:30|19325.9|19305.9|19324.5|19304.5|19325.9|19305.9|19324.5|19304.5|2
1626967900000|2021-07-22 15:31:40|19320.9|19300.9|19320.9|19300.9|19320.9|19300.9|19320.9|19300.9|1
1626967910000|2021-07-22 15:31:50|19319.5|19299.5|19318.4|19298.4|19319.5|19299.5|19318.4|19298.4|5
1626967920000|2021-07-22 15:32:00|19315.9|19295.9|19320.9|19300.9|19320.9|19300.9|19315.9|19295.9|7
1626967930000|2021-07-22 15:32:10|19319.8|19299.8|19320.9|19300.9|19320.9|19300.9|19315.9|19295.9|4
1626967940000|2021-07-22 15:32:20|19323.4|19303.4|19323.4|19303.4|19323.4|19303.4|19323.4|19303.4|0
1626967950000|2021-07-22 15:32:30|||||||||2
1626967960000|2021-07-22 15:32:40|19320.9|19300.9|19323.4|19303.4|19323.4|19303.4|19320.9|19300.9|4
1626967970000|2021-07-22 15:32:50|19327.3|19307.3|19352.3|19332.3|19352.3|19332.3|19327.3|19307.3|37
1626967980000|2021-07-22 15:33:00|19355.2|19335.2|19362.3|19342.3|19362.3|19342.3|19355.2|19335.2|12
1626967990000|2021-07-22 15:33:10|19361.3|19341.3|19361.3|19341.3|19362.3|19342.3|19359.8|19339.8|6
1626968000000|2021-07-22 15:33:20|19362.7|19342.7|19343.4|19323.4|19362.7|19342.7|19343.4|19323.4|29
1626968010000|2021-07-22 15:33:30|19340.9|19320.9|19342.3|19322.3|19342.3|19322.3|19338.4|19318.4|10
1626968020000|2021-07-22 15:33:40|19344.8|19324.8|19354.8|19334.8|19354.8|19334.8|19344.8|19324.8|11
1626968030000|2021-07-22 15:33:50|19355.9|19335.9|19358.4|19338.4|19359.8|19339.8|19355.9|19335.9|7
1626968040000|2021-07-22 15:34:00|19359.8|19339.8|19360.9|19340.9|19363.4|19343.4|19359.8|19339.8|12
1626968050000|2021-07-22 15:34:10|19364.8|19344.8|19360.9|19340.9|19367.3|19347.3|19360.9|19340.9|16
1626968060000|2021-07-22 15:34:20|19363.4|19343.4|19363.4|19343.4|19363.4|19343.4|19363.4|19343.4|11
1626968070000|2021-07-22 15:34:30|19364.8|19344.8|19364.8|19344.8|19364.8|19344.8|19364.8|19344.8|1
1626968080000|2021-07-22 15:34:40|19369.8|19349.8|19372.3|19352.3|19372.3|19352.3|19369.8|19349.8|7
1626968090000|2021-07-22 15:34:50|||||||||8
1626968100000|2021-07-22 15:35:00|19371.3|19351.3|19374.9|19354.9|19374.9|19354.9|19360.9|19340.9|55
1626968110000|2021-07-22 15:35:10|19384.9|19364.9|19385.9|19365.9|19385.9|19365.9|19384.9|19364.9|37
1626968120000|2021-07-22 15:35:20|19384.5|19364.5|19375.9|19355.9|19384.5|19364.5|19375.9|19355.9|10
1626968130000|2021-07-22 15:35:30|19373.1|19353.1|19365.9|19345.9|19373.1|19353.1|19365.9|19345.9|4
1626968150000|2021-07-22 15:35:50|||||||||2
1626968160000|2021-07-22 15:36:00|19360.9|19340.9|19344.5|19324.5|19360.9|19340.9|19344.5|19324.5|41
1626968180000|2021-07-22 15:36:20|19343.4|19323.4|19343.4|19323.4|19343.4|19323.4|19343.4|19323.4|4
1626968190000|2021-07-22 15:36:30|||||||||1
1626968200000|2021-07-22 15:36:40|19345.9|19325.9|19345.9|19325.9|19345.9|19325.9|19345.9|19325.9|1
1626968210000|2021-07-22 15:36:50|19343.4|19323.4|19343.4|19323.4|19345.9|19325.9|19343.4|19323.4|7
1626968220000|2021-07-22 15:37:00|19345.9|19325.9|19342.4|19322.4|19345.9|19325.9|19339.9|19319.9|13
1626968240000|2021-07-22 15:37:20|||||||||2
1626968250000|2021-07-22 15:37:30|||||||||7
1626968260000|2021-07-22 15:37:40|19343.4|19323.4|19340.9|19320.9|19343.4|19323.4|19340.9|19320.9|7
1626968270000|2021-07-22 15:37:50|||||||||6
1626968280000|2021-07-22 15:38:00|19343.8|19323.8|19347|19327|19347|19327|19343.8|19323.8|3
1626968290000|2021-07-22 15:38:10|19349.9|19329.9|19359.9|19339.9|19359.9|19339.9|19349.9|19329.9|1
1626968300000|2021-07-22 15:38:20|19358.8|19338.8|19358.8|19338.8|19359.9|19339.9|19355.9|19335.9|358
1626968310000|2021-07-22 15:38:30|19360.9|19340.9|19379.9|19359.9|19379.9|19359.9|19360.9|19340.9|104
1626968320000|2021-07-22 15:38:40|19385.9|19365.9|19390.9|19370.9|19392.4|19372.4|19385.9|19365.9|25
1626968330000|2021-07-22 15:38:50|19388.4|19368.4|19388.4|19368.4|19388.4|19368.4|19388.4|19368.4|17
1626968340000|2021-07-22 15:39:00|||||||||2
1626968350000|2021-07-22 15:39:10|19386.3|19366.3|19375.9|19355.9|19386.3|19366.3|19373.4|19353.4|5
1626968370000|2021-07-22 15:39:30|||||||||5
1626968380000|2021-07-22 15:39:40|||||||||11
1626968390000|2021-07-22 15:39:50|19395.2|19375.2|19395.2|19375.2|19395.2|19375.2|19395.2|19375.2|1
1626968400000|2021-07-22 15:40:00|19396.3|19376.3|19402|19382|19402|19382|19396.3|19376.3|11
1626968420000|2021-07-22 15:40:20|19395.9|19375.9|19393.4|19373.4|19395.9|19375.9|19393.4|19373.4|2
1626968430000|2021-07-22 15:40:30|19391.3|19371.3|19390.9|19370.9|19391.3|19371.3|19388.4|19368.4|4
1626968440000|2021-07-22 15:40:40|19388.4|19368.4|19388.4|19368.4|19388.4|19368.4|19385.9|19365.9|1
1626968450000|2021-07-22 15:40:50|19390.9|19370.9|19390.9|19370.9|19390.9|19370.9|19390.9|19370.9|17
1626968460000|2021-07-22 15:41:00|19395.9|19375.9|19393.4|19373.4|19398.4|19378.4|19393.4|19373.4|4
1626968470000|2021-07-22 15:41:10|19394.9|19374.9|19398.4|19378.4|19398.4|19378.4|19394.9|19374.9|28
1626968490000|2021-07-22 15:41:30|19400.9|19380.9|19397|19377|19400.9|19380.9|19397|19377|1
1626968500000|2021-07-22 15:41:40|19398.1|19378.1|19404.9|19384.9|19404.9|19384.9|19398.1|19378.1|7
1626968510000|2021-07-22 15:41:50|19403.8|19383.8|19404.9|19384.9|19404.9|19384.9|19403.8|19383.8|6
1626968520000|2021-07-22 15:42:00|19402.4|19382.4|19407.4|19387.4|19407.4|19387.4|19402.4|19382.4|9
1626968530000|2021-07-22 15:42:10|19408.4|19388.4|19413.4|19393.4|19413.4|19393.4|19408.4|19388.4|23
1626968540000|2021-07-22 15:42:20|19413.5|19393.5|19417.4|19397.4|19417.4|19397.4|19413.5|19393.5|8
1626968550000|2021-07-22 15:42:30|19414.9|19394.9|19413.5|19393.5|19418.8|19398.8|19413.5|19393.5|18
1626968560000|2021-07-22 15:42:40|||||||||1
1626968570000|2021-07-22 15:42:50|19410.6|19390.6|19408.5|19388.5|19410.6|19390.6|19408.5|19388.5|1
1626968580000|2021-07-22 15:43:00|19411|19391|19411|19391|19411|19391|19408.5|19388.5|3
1626968590000|2021-07-22 15:43:10|19406|19386|19398.5|19378.5|19406|19386|19398.5|19378.5|9
1626968600000|2021-07-22 15:43:20|||||||||1
1626968610000|2021-07-22 15:43:30|19393.5|19373.5|19390.6|19370.6|19393.5|19373.5|19390.6|19370.6|4
1626968620000|2021-07-22 15:43:40|19388.5|19368.5|19388.5|19368.5|19388.5|19368.5|19388.5|19368.5|2
1626968630000|2021-07-22 15:43:50|19390.6|19370.6|19398.5|19378.5|19401|19381|19390.6|19370.6|5
1626968640000|2021-07-22 15:44:00|19397.4|19377.4|19393.5|19373.5|19397.4|19377.4|19393.5|19373.5|3
1626968650000|2021-07-22 15:44:10|19392|19372|19391|19371|19392|19372|19391|19371|1
1626968660000|2021-07-22 15:44:20|19388.5|19368.5|19388.5|19368.5|19388.5|19368.5|19388.5|19368.5|7
1626968680000|2021-07-22 15:44:40|19386.3|19366.3|19372|19352|19386.3|19366.3|19372|19352|13
1626968690000|2021-07-22 15:44:50|19371|19351|19373.5|19353.5|19374.9|19354.9|19371|19351|2
1626968700000|2021-07-22 15:45:00|19372|19352|19376|19356|19376|19356|19372|19352|3
1626968710000|2021-07-22 15:45:10|19373.5|19353.5|19373.5|19353.5|19373.5|19353.5|19373.5|19353.5|2
1626968720000|2021-07-22 15:45:20|||||||||1
1626968730000|2021-07-22 15:45:30|19372|19352|19363.5|19343.5|19372|19352|19363.5|19343.5|5
1626968740000|2021-07-22 15:45:40|19358.5|19338.5|19361|19341|19361|19341|19358.5|19338.5|6
1626968750000|2021-07-22 15:45:50|19356|19336|19356|19336|19356|19336|19356|19336|2
1626968760000|2021-07-22 15:46:00|19361|19341|19368.5|19348.5|19368.5|19348.5|19361|19341|15
1626968770000|2021-07-22 15:46:10|||||||||1
1626968780000|2021-07-22 15:46:20|||||||||5
1626968790000|2021-07-22 15:46:30|19369.5|19349.5|19371|19351|19371|19351|19367.4|19347.4|1
1626968810000|2021-07-22 15:46:50|||||||||6
1626968820000|2021-07-22 15:47:00|19373.5|19353.5|19373.5|19353.5|19373.5|19353.5|19373.5|19353.5|2
1626968830000|2021-07-22 15:47:10|||||||||1
1626968850000|2021-07-22 15:47:30|19376|19356|19379.9|19359.9|19379.9|19359.9|19376|19356|8
1626968860000|2021-07-22 15:47:40|||||||||11
1626968870000|2021-07-22 15:47:50|19381|19361|19381|19361|19381|19361|19381|19361|1
1626968880000|2021-07-22 15:48:00|19378.5|19358.5|19378.5|19358.5|19378.5|19358.5|19378.5|19358.5|2
1626968890000|2021-07-22 15:48:10|19377|19357|19375.6|19355.6|19377|19357|19375.6|19355.6|17
1626968900000|2021-07-22 15:48:20|19377|19357|19379.5|19359.5|19379.5|19359.5|19377|19357|4
1626968920000|2021-07-22 15:48:40|19382|19362|19382|19362|19382|19362|19382|19362|0
1626968930000|2021-07-22 15:48:50|19386|19366|19393.8|19373.8|19393.8|19373.8|19386|19366|35
1626968940000|2021-07-22 15:49:00|19400.2|19380.2|19403.5|19383.5|19403.5|19383.5|19400.2|19380.2|5
1626968950000|2021-07-22 15:49:10|19408.5|19388.5|19408.5|19388.5|19408.5|19388.5|19408.5|19388.5|6
1626968970000|2021-07-22 15:49:30|19410.6|19390.6|19413.5|19393.5|19413.5|19393.5|19410.6|19390.6|3
1626968980000|2021-07-22 15:49:40|19411|19391|19416|19396|19416|19396|19411|19391|5
1626968990000|2021-07-22 15:49:50|19414.6|19394.6|19413.5|19393.5|19414.6|19394.6|19413.5|19393.5|4
1626969000000|2021-07-22 15:50:00|19416|19396|19416|19396|19416|19396|19413.5|19393.5|4
1626969010000|2021-07-22 15:50:10|19418.1|19398.1|19421|19401|19421|19401|19418.1|19398.1|25
1626969020000|2021-07-22 15:50:20|19422.4|19402.4|19422.4|19402.4|19422.4|19402.4|19422.4|19402.4|10
1626969030000|2021-07-22 15:50:30|||||||||4
1626969040000|2021-07-22 15:50:40|19421|19401|19422.4|19402.4|19422.4|19402.4|19421|19401|5
1626969050000|2021-07-22 15:50:50|19423.5|19403.5|19423.5|19403.5|19423.5|19403.5|19423.5|19403.5|2
1626969060000|2021-07-22 15:51:00|19426.3|19406.3|19426.3|19406.3|19426.3|19406.3|19426.3|19406.3|7
1626969070000|2021-07-22 15:51:10|19464.1|19404.1|19471|19451|19471|19451|19463.1|19404.1|15
1626969080000|2021-07-22 15:51:20|19472.4|19452.4|19468.5|19448.5|19473.5|19453.5|19468.5|19448.5|7
1626969090000|2021-07-22 15:51:30|19466|19446|19481|19461|19483.5|19463.5|19466|19446|21
1626969100000|2021-07-22 15:51:40|19478.5|19458.5|19471|19451|19478.5|19458.5|19471|19451|3
1626969110000|2021-07-22 15:51:50|19466|19446|19462.4|19442.4|19466|19446|19461|19441|10
1626969120000|2021-07-22 15:52:00|19468.5|19448.5|19467.1|19447.1|19471|19451|19466|19446|21
1626969130000|2021-07-22 15:52:10|19466|19446|19458.5|19438.5|19466|19446|19458.5|19438.5|5
1626969140000|2021-07-22 15:52:20|19457.4|19437.4|19453.5|19433.5|19457.4|19437.4|19453.5|19433.5|4
1626969150000|2021-07-22 15:52:30|19452.4|19432.4|19451|19431|19452.4|19432.4|19451|19431|2
1626969160000|2021-07-22 15:52:40|19448.8|19428.8|19453.5|19433.5|19453.5|19433.5|19446|19426|6
1626969170000|2021-07-22 15:52:50|19456.3|19436.3|19456|19436|19458.5|19438.5|19456|19436|12
1626969190000|2021-07-22 15:53:10|19458.5|19438.5|19456|19436|19458.5|19438.5|19456|19436|18
1626969200000|2021-07-22 15:53:20|19457.1|19437.1|19467.4|19447.4|19467.4|19447.4|19457.1|19437.1|3
1626969210000|2021-07-22 15:53:30|19468.5|19448.5|19476|19456|19476|19456|19468.5|19448.5|20
1626969220000|2021-07-22 15:53:40|19479.9|19459.9|19484.9|19464.9|19484.9|19464.9|19479.9|19459.9|5
1626969230000|2021-07-22 15:53:50|19486|19466|19492.4|19472.4|19492.4|19472.4|19486|19466|3
1626969240000|2021-07-22 15:54:00|19493.5|19473.5|19498.5|19478.5|19498.5|19478.5|19493.5|19473.5|11
1626969250000|2021-07-22 15:54:10|19499.6|19479.6|19501|19481|19503.5|19483.5|19499.6|19479.6|6
1626969260000|2021-07-22 15:54:20|19503.1|19483.1|19508.5|19488.5|19508.5|19488.5|19503.1|19483.1|24
1626969270000|2021-07-22 15:54:30|19507.4|19487.4|19506|19486|19507.4|19487.4|19504.9|19484.9|11
1626969280000|2021-07-22 15:54:40|||||||||2
1626969290000|2021-07-22 15:54:50|19509.9|19489.9|19509.9|19489.9|19509.9|19489.9|19509.9|19489.9|34
1626969300000|2021-07-22 15:55:00|19513.5|19493.5|19537.4|19517.4|19537.4|19517.4|19513.5|19493.5|50
1626969310000|2021-07-22 15:55:10|19547.4|19527.4|19547.4|19527.4|19549.9|19529.9|19547.4|19527.4|15
1626969320000|2021-07-22 15:55:20|19553.5|19533.5|19553.5|19533.5|19553.5|19533.5|19553.5|19533.5|3
1626969330000|2021-07-22 15:55:30|19552.1|19532.1|19546|19526|19552.1|19532.1|19546|19526|25
1626969340000|2021-07-22 15:55:40|19543.5|19523.5|19546|19526|19546|19526|19543.5|19523.5|24
1626969350000|2021-07-22 15:55:50|||||||||11
1626969360000|2021-07-22 15:56:00|19544.6|19524.6|19531|19511|19544.6|19524.6|19531|19511|8
1626969370000|2021-07-22 15:56:10|19536|19516|19531|19511|19536|19516|19531|19511|6
1626969380000|2021-07-22 15:56:20|19532.4|19512.4|19568.5|19548.5|19568.5|19548.5|19532.4|19512.4|23
1626969390000|2021-07-22 15:56:30|19566|19546|19569.9|19549.9|19569.9|19549.9|19564.6|19544.6|14
1626969400000|2021-07-22 15:56:40|19571.3|19551.3|19571.3|19551.3|19571.3|19551.3|19571.3|19551.3|28
1626969410000|2021-07-22 15:56:50|19572.4|19552.4|19577.1|19557.1|19577.1|19557.1|19572.4|19552.4|13
1626969420000|2021-07-22 15:57:00|19581|19561|19583.5|19563.5|19583.5|19563.5|19581|19561|23
1626969430000|2021-07-22 15:57:10|19582.4|19562.4|19581|19561|19582.4|19562.4|19581|19561|2
1626969440000|2021-07-22 15:57:20|19578.5|19558.5|19578.5|19558.5|19578.5|19558.5|19578.5|19558.5|1
1626969450000|2021-07-22 15:57:30|19576|19556|19573.5|19553.5|19576|19556|19573.5|19553.5|7
1626969470000|2021-07-22 15:57:50|19576|19556|19569.6|19549.6|19576|19556|19569.6|19549.6|22
1626969480000|2021-07-22 15:58:00|19568.5|19548.5|19566|19546|19568.5|19548.5|19564.9|19544.9|5
1626969490000|2021-07-22 15:58:10|19568.5|19548.5|19581|19561|19582.4|19562.4|19568.5|19548.5|8
1626969500000|2021-07-22 15:58:20|19582.4|19562.4|19583.5|19563.5|19586|19566|19582.4|19562.4|12
1626969510000|2021-07-22 15:58:30|19584.6|19564.6|19588.5|19568.5|19588.5|19568.5|19581|19561|10
1626969520000|2021-07-22 15:58:40|||||||||8
1626969530000|2021-07-22 15:58:50|19594.9|19574.9|19597.4|19577.4|19597.4|19577.4|19594.9|19574.9|1
1626969540000|2021-07-22 15:59:00|19599.9|19579.9|19604.9|19584.9|19604.9|19584.9|19599.9|19579.9|4
1626969550000|2021-07-22 15:59:10|19606|19586|19606|19586|19606|19586|19606|19586|2
1626969560000|2021-07-22 15:59:20|19601|19581|19594.9|19574.9|19601|19581|19593.5|19573.5|12
1626969570000|2021-07-22 15:59:30|19596|19576|19596|19576|19596|19576|19596|19576|4
1626969580000|2021-07-22 15:59:40|19594.9|19574.9|19594.9|19574.9|19594.9|19574.9|19594.9|19574.9|3
1626969590000|2021-07-22 15:59:50|19597.4|19577.4|19596|19576|19597.4|19577.4|19596|19576|5
1626969600000|2021-07-22 16:00:00|19594.9|19574.9|19604.9|19584.9|19604.9|19584.9|19594.9|19574.9|65
1626969610000|2021-07-22 16:00:10|19606|19586|19596|19576|19606|19586|19596|19576|19
1626969620000|2021-07-22 16:00:20|19593.5|19573.5|19591|19571|19596|19576|19588.5|19568.5|39
1626969630000|2021-07-22 16:00:30|19588.5|19568.5|19588.5|19568.5|19588.5|19568.5|19586|19566|6
1626969640000|2021-07-22 16:00:40|19586|19566|19589.9|19569.9|19589.9|19569.9|19586|19566|13
1626969650000|2021-07-22 16:00:50|19592.8|19572.8|19601|19581|19601|19581|19592.8|19572.8|6
1626969660000|2021-07-22 16:01:00|19596|19576|19604.9|19584.9|19604.9|19584.9|19596|19576|4
1626969670000|2021-07-22 16:01:10|19606|19586|19608.5|19588.5|19608.5|19588.5|19606|19586|4
1626969680000|2021-07-22 16:01:20|19609.6|19589.6|19666|19646|19676|19656|19609.6|19589.6|65
1626969690000|2021-07-22 16:01:30|19664.6|19644.6|19622.1|19602.1|19664.6|19644.6|19622.1|19602.1|39
1626969700000|2021-07-22 16:01:40|19624.9|19604.9|19647.4|19627.4|19647.4|19627.4|19621|19601|49
1626969710000|2021-07-22 16:01:50|19648.9|19628.9|19666|19646|19666|19646|19648.9|19628.9|28
1626969720000|2021-07-22 16:02:00|19668.5|19648.5|19653.5|19633.5|19671|19651|19653.5|19633.5|24
1626969730000|2021-07-22 16:02:10|19654.9|19634.9|19642.1|19622.1|19656|19636|19642.1|19622.1|19
1626969740000|2021-07-22 16:02:20|19641|19621|19641|19621|19641|19621|19631|19611|15
1626969750000|2021-07-22 16:02:30|19638.5|19618.5|19640.7|19620.7|19646|19626|19638.5|19618.5|18
1626969760000|2021-07-22 16:02:40|19636|19616|19631.4|19611.4|19636|19616|19631|19611|15
1626969770000|2021-07-22 16:02:50|19636.4|19596.4|19631|19611|19636.4|19611|19618.2|19596.4|16
1626969780000|2021-07-22 16:03:00|19628.5|19608.5|19633.5|19613.5|19633.5|19613.5|19628.5|19608.5|18
1626969790000|2021-07-22 16:03:10|19636|19616|19636|19616|19641|19621|19636|19616|10
1626969800000|2021-07-22 16:03:20|19633.5|19613.5|19611|19591|19636|19616|19611|19591|9
1626969810000|2021-07-22 16:03:30|19613.5|19593.5|19622.1|19602.1|19626|19606|19613.5|19593.5|24
1626969820000|2021-07-22 16:03:40|19621|19601|19626|19606|19626|19606|19621|19601|13
1626969830000|2021-07-22 16:03:50|19622.1|19602.1|19618.5|19598.5|19622.1|19602.1|19618.5|19598.5|12
1626969840000|2021-07-22 16:04:00|19616|19596|19613.5|19593.5|19616|19596|19613.5|19593.5|25
1626969850000|2021-07-22 16:04:10|19616|19596|19606|19586|19616|19596|19601|19581|7
1626969860000|2021-07-22 16:04:20|19608.5|19588.5|19604.6|19584.6|19611|19591|19603.5|19583.5|22
1626969870000|2021-07-22 16:04:30|19606|19586|19606|19586|19606|19586|19606|19586|2
1626969880000|2021-07-22 16:04:40|19608.5|19588.5|19604.6|19584.6|19608.5|19588.5|19604.6|19584.6|23
1626969890000|2021-07-22 16:04:50|19603.5|19583.5|19592.1|19572.1|19603.5|19583.5|19592.1|19572.1|12
1626969900000|2021-07-22 16:05:00|19594.9|19574.9|19601|19581|19601|19581|19594.9|19574.9|9
1626969910000|2021-07-22 16:05:10|19598.5|19578.5|19586|19566|19598.5|19578.5|19586|19566|14
1626969920000|2021-07-22 16:05:20|19584.6|19564.6|19576|19556|19584.6|19564.6|19576|19556|22
1626969930000|2021-07-22 16:05:30|19574.6|19554.6|19564.6|19544.6|19574.6|19554.6|19558.5|19538.5|25
1626969940000|2021-07-22 16:05:40|19567.1|19547.1|19561|19541|19572.1|19552.1|19561|19541|19
1626969950000|2021-07-22 16:05:50|19558.5|19538.5|19552.5|19532.5|19558.5|19538.5|19551|19531|6
1626969960000|2021-07-22 16:06:00|19553.5|19533.5|19556|19536|19556|19536|19553.5|19533.5|5
1626969970000|2021-07-22 16:06:10|19553.5|19533.5|19553.5|19533.5|19553.5|19533.5|19551|19531|5
1626969980000|2021-07-22 16:06:20|19552.5|19532.5|19551|19531|19552.5|19532.5|19551|19531|3
1626969990000|2021-07-22 16:06:30|19552.1|19532.1|19552.1|19532.1|19552.1|19532.1|19552.1|19532.1|7
1626970010000|2021-07-22 16:06:50|||||||||2
1626970020000|2021-07-22 16:07:00|19551|19531|19548.5|19528.5|19553.5|19533.5|19548.5|19528.5|4
1626970030000|2021-07-22 16:07:10|19547.1|19527.1|19546|19526|19547.1|19527.1|19546|19526|2
1626970040000|2021-07-22 16:07:20|19548.5|19528.5|19551|19531|19551|19531|19548.5|19528.5|10
1626970050000|2021-07-22 16:07:30|19552.5|19532.5|19568.5|19548.5|19568.5|19548.5|19552.5|19532.5|6
1626970060000|2021-07-22 16:07:40|19571|19551|19568.5|19548.5|19573.5|19553.5|19568.5|19548.5|13
1626970070000|2021-07-22 16:07:50|19571|19551|19578.5|19558.5|19578.5|19558.5|19571|19551|18
1626970080000|2021-07-22 16:08:00|19582.8|19562.8|19586|19566|19586|19566|19582.8|19562.8|3
1626970090000|2021-07-22 16:08:10|||||||||3
1626970100000|2021-07-22 16:08:20|19587.1|19567.1|19588.5|19568.5|19588.5|19568.5|19587.1|19567.1|3
1626970110000|2021-07-22 16:08:30|19591|19571|19591|19571|19591|19571|19591|19571|1
1626970120000|2021-07-22 16:08:40|19589.6|19569.6|19581|19561|19589.6|19569.6|19581|19561|5
1626970130000|2021-07-22 16:08:50|19586|19566|19596|19576|19596|19576|19586|19566|10
1626970140000|2021-07-22 16:09:00|19597.1|19577.1|19601|19581|19601|19581|19597.1|19577.1|4
1626970160000|2021-07-22 16:09:20|||||||||3
1626970170000|2021-07-22 16:09:30|19608.5|19588.5|19621|19601|19621|19601|19608.5|19588.5|3
1626970180000|2021-07-22 16:09:40|||||||||2
1626970190000|2021-07-22 16:09:50|19623.5|19603.5|19607.1|19587.1|19623.5|19603.5|19607.1|19587.1|11
1626970200000|2021-07-22 16:10:00|19604.6|19584.6|19606.8|19586.8|19606.8|19586.8|19600.7|19580.7|7
1626970210000|2021-07-22 16:10:10|19611|19591|19617.5|19597.5|19617.5|19597.5|19603.5|19583.5|9
1626970220000|2021-07-22 16:10:20|19620|19600|19608.2|19588.2|19620|19600|19608.2|19588.2|10
1626970230000|2021-07-22 16:10:30|19606.8|19586.8|19604.6|19584.6|19606.8|19586.8|19604.6|19584.6|9
1626970240000|2021-07-22 16:10:40|19603.2|19583.2|19603.2|19583.2|19603.2|19583.2|19603.2|19583.2|5
1626970250000|2021-07-22 16:10:50|19602.1|19582.1|19603.2|19583.2|19604.6|19584.6|19602.1|19582.1|2
1626970260000|2021-07-22 16:11:00|19604.6|19584.6|19610|19590|19610|19590|19604.6|19584.6|4
1626970270000|2021-07-22 16:11:10|19607.1|19587.1|19607.1|19587.1|19607.1|19587.1|19607.1|19587.1|2
1626970280000|2021-07-22 16:11:20|19601.8|19581.8|19588.5|19568.5|19601.8|19581.8|19588.5|19568.5|4
1626970290000|2021-07-22 16:11:30|19591|19571|19608.5|19588.5|19608.5|19588.5|19591|19571|5
1626970300000|2021-07-22 16:11:40|19610|19590|19611|19591|19621|19601|19610|19590|9
1626970310000|2021-07-22 16:11:50|19612.5|19592.5|19613.5|19593.5|19613.5|19593.5|19612.5|19592.5|4
1626970320000|2021-07-22 16:12:00|19611|19591|19616|19596|19616|19596|19611|19591|10
1626970330000|2021-07-22 16:12:10|19613.9|19593.9|19614.6|19594.6|19614.6|19594.6|19611|19591|203
1626970340000|2021-07-22 16:12:20|19616|19596|19623.5|19603.5|19623.5|19603.5|19609.6|19589.6|12
1626970350000|2021-07-22 16:12:30|19622.5|19602.5|19617.1|19597.1|19622.5|19602.5|19617.1|19597.1|12
1626970360000|2021-07-22 16:12:40|19613.5|19593.5|19613.5|19593.5|19613.5|19593.5|19613.5|19593.5|3
1626970370000|2021-07-22 16:12:50|19612.1|19592.1|19608.2|19588.2|19612.1|19592.1|19608.2|19588.2|1
1626970380000|2021-07-22 16:13:00|19600.4|19580.4|19586.1|19566.1|19600.4|19580.4|19586.1|19566.1|7
1626970390000|2021-07-22 16:13:10|19583.6|19563.6|19583.6|19563.6|19583.6|19563.6|19583.6|19563.6|10
1626970400000|2021-07-22 16:13:20|19582.5|19562.5|19573.6|19553.6|19582.5|19562.5|19573.6|19553.6|5
1626970410000|2021-07-22 16:13:30|19572.1|19552.1|19570|19550|19572.5|19552.5|19568.6|19548.6|5
1626970420000|2021-07-22 16:13:40|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|6
1626970430000|2021-07-22 16:13:50|19566.1|19546.1|19572.5|19552.5|19572.5|19552.5|19566.1|19546.1|16
1626970440000|2021-07-22 16:14:00|19573.6|19553.6|19576.1|19556.1|19576.1|19556.1|19573.6|19553.6|6
1626970450000|2021-07-22 16:14:10|||||||||2
1626970460000|2021-07-22 16:14:20|||||||||5
1626970470000|2021-07-22 16:14:30|19573.6|19553.6|19561.1|19541.1|19573.6|19553.6|19561.1|19541.1|8
1626970480000|2021-07-22 16:14:40|19558.6|19538.6|19552.1|19532.1|19558.6|19538.6|19552.1|19532.1|15
1626970490000|2021-07-22 16:14:50|19556.1|19536.1|19563.6|19543.6|19571.1|19551.1|19556.1|19536.1|24
1626970500000|2021-07-22 16:15:00|19562.1|19542.1|19558.6|19538.6|19562.1|19542.1|19556.1|19536.1|6
1626970510000|2021-07-22 16:15:10|19561.1|19541.1|19573.2|19553.2|19578.6|19558.6|19561.1|19541.1|6
1626970520000|2021-07-22 16:15:20|19571.1|19551.1|19556.1|19536.1|19571.1|19551.1|19556.1|19536.1|5
1626970530000|2021-07-22 16:15:30|19561.7|19541.7|19592.8|19572.8|19592.8|19572.8|19561.7|19541.7|20
1626970540000|2021-07-22 16:15:40|19596.1|19576.1|19601.1|19581.1|19601.1|19581.1|19596.1|19576.1|6
1626970550000|2021-07-22 16:15:50|19603.6|19583.6|19596.1|19576.1|19603.6|19583.6|19596.1|19576.1|13
1626970560000|2021-07-22 16:16:00|19594.6|19574.6|19586.1|19566.1|19594.6|19574.6|19586.1|19566.1|11
1626970570000|2021-07-22 16:16:10|19588.6|19568.6|19579.6|19559.6|19588.6|19568.6|19579.6|19559.6|13
1626970580000|2021-07-22 16:16:20|19573.6|19553.6|19571.1|19551.1|19573.6|19553.6|19571.1|19551.1|8
1626970590000|2021-07-22 16:16:30|19568.2|19548.2|19566.1|19546.1|19571.1|19551.1|19566.1|19546.1|3
1626970600000|2021-07-22 16:16:40|19567.5|19547.5|19568.6|19548.6|19568.6|19548.6|19566.1|19546.1|7
1626970610000|2021-07-22 16:16:50|19566.1|19546.1|19571.1|19551.1|19571.1|19551.1|19566.1|19546.1|12
1626970620000|2021-07-22 16:17:00|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|93
1626970630000|2021-07-22 16:17:10|19567.1|19547.1|19567.1|19547.1|19567.1|19547.1|19567.1|19547.1|4
1626970640000|2021-07-22 16:17:20|19566.1|19546.1|19568.6|19548.6|19568.6|19548.6|19566.1|19546.1|3
1626970650000|2021-07-22 16:17:30|19570|19550|19571.1|19551.1|19571.1|19551.1|19570|19550|0
1626970660000|2021-07-22 16:17:40|19573.6|19553.6|19573.6|19553.6|19573.6|19553.6|19573.6|19553.6|11
1626970670000|2021-07-22 16:17:50|19576.1|19556.1|19578.6|19558.6|19578.6|19558.6|19576.1|19556.1|15
1626970680000|2021-07-22 16:18:00|19580|19560|19583.6|19563.6|19583.6|19563.6|19580|19560|35
1626970690000|2021-07-22 16:18:10|19597.5|19577.5|19603.6|19583.6|19603.6|19583.6|19597.5|19577.5|2
1626970700000|2021-07-22 16:18:20|19606.1|19586.1|19606.1|19586.1|19606.1|19586.1|19606.1|19586.1|11
1626970710000|2021-07-22 16:18:30|19611.1|19591.1|19611.1|19591.1|19611.1|19591.1|19611.1|19591.1|13
1626970720000|2021-07-22 16:18:40|19614.3|19594.3|19616.1|19596.1|19620|19600|19614.3|19594.3|70
1626970730000|2021-07-22 16:18:50|19608.6|19588.6|19594.6|19574.6|19608.6|19588.6|19594.6|19574.6|49
1626970740000|2021-07-22 16:19:00|19593.6|19573.6|19598.6|19578.6|19601.1|19581.1|19593.6|19573.6|9
1626970760000|2021-07-22 16:19:20|19596.1|19576.1|19596.1|19576.1|19596.1|19576.1|19596.1|19576.1|7
1626970770000|2021-07-22 16:19:30|19601.1|19581.1|19608.6|19588.6|19608.6|19588.6|19601.1|19581.1|6
1626970780000|2021-07-22 16:19:40|||||||||3
1626970790000|2021-07-22 16:19:50|19607.5|19587.5|19606.1|19586.1|19607.5|19587.5|19606.1|19586.1|13
1626970800000|2021-07-22 16:20:00|19601.1|19581.1|19594.7|19574.7|19601.1|19581.1|19594.7|19574.7|6
1626970810000|2021-07-22 16:20:10|19596.1|19576.1|19598.9|19578.9|19598.9|19578.9|19596.1|19576.1|2
1626970820000|2021-07-22 16:20:20|19600|19580|19597.2|19577.2|19601.1|19581.1|19597.2|19577.2|3
1626970830000|2021-07-22 16:20:30|19601.1|19581.1|19597.2|19577.2|19601.1|19581.1|19597.2|19577.2|11
1626970840000|2021-07-22 16:20:40|19600|19580|19602.2|19582.2|19602.2|19582.2|19600|19580|5
1626970850000|2021-07-22 16:20:50|19605|19585|19603.2|19583.2|19608.9|19588.9|19603.2|19583.2|16
1626970860000|2021-07-22 16:21:00|19599.7|19579.7|19599.7|19579.7|19599.7|19579.7|19599.7|19579.7|4
1626970870000|2021-07-22 16:21:10|19589.3|19569.3|19586.1|19566.1|19589.3|19569.3|19586.1|19566.1|16
1626970880000|2021-07-22 16:21:20|19582.5|19562.5|19576.1|19556.1|19582.5|19562.5|19572.5|19552.5|18
1626970890000|2021-07-22 16:21:30|19573.6|19553.6|19576.1|19556.1|19576.1|19556.1|19573.6|19553.6|6
1626970900000|2021-07-22 16:21:40|19577.2|19557.2|19585|19565|19586.4|19566.4|19577.2|19557.2|2
1626970910000|2021-07-22 16:21:50|19586.4|19566.4|19585|19565|19587.8|19567.8|19585|19565|13
1626970920000|2021-07-22 16:22:00|19583.6|19563.6|19567.2|19547.2|19585|19565|19567.2|19547.2|28
1626970930000|2021-07-22 16:22:10|19563.2|19543.2|19548.6|19528.6|19563.2|19543.2|19548.6|19528.6|14
1626970940000|2021-07-22 16:22:20|19545.7|19525.7|19550.7|19510.7|19550.7|19525.7|19545.7|19510.7|21
1626970950000|2021-07-22 16:22:30|19548.6|19508.6|19538.2|19518.2|19548.6|19518.2|19534.3|19508.6|9
1626970960000|2021-07-22 16:22:40|19536.1|19516.1|19542.2|19522.2|19543.6|19523.6|19536.1|19516.1|10
1626970970000|2021-07-22 16:22:50|19541.1|19521.1|19547.5|19527.5|19547.5|19527.5|19539.7|19519.7|26
1626970980000|2021-07-22 16:23:00|19548.6|19528.6|19546.1|19526.1|19561.1|19541.1|19541.1|19521.1|76
1626970990000|2021-07-22 16:23:10|19550|19530|19532.9|19512.9|19551.1|19531.1|19532.9|19512.9|18
1626971000000|2021-07-22 16:23:20|19531.8|19511.8|19513.6|19493.6|19531.8|19511.8|19512.5|19492.5|25
1626971010000|2021-07-22 16:23:30|19509.7|19489.7|19507.2|19487.2|19509.7|19489.7|19502.2|19482.2|40
1626971020000|2021-07-22 16:23:40|19508.6|19488.6|19509.3|19489.3|19513.6|19493.6|19508.6|19488.6|24
1626971030000|2021-07-22 16:23:50|19507.2|19487.2|19505.7|19485.7|19507.2|19487.2|19505.7|19485.7|19
1626971040000|2021-07-22 16:24:00|19504.3|19484.3|19496.1|19476.1|19504.3|19484.3|19495.4|19475.4|87
1626971050000|2021-07-22 16:24:10|19495|19475|19488.6|19468.6|19495|19475|19487.2|19467.2|250
1626971060000|2021-07-22 16:24:20|19490|19470|19482.2|19462.2|19490|19470|19482.2|19462.2|139
1626971070000|2021-07-22 16:24:30|19483.6|19463.6|19483.6|19463.6|19485|19465|19483.6|19463.6|44
1626971080000|2021-07-22 16:24:40|19486.4|19466.4|19494.7|19474.7|19503.6|19483.6|19486.4|19466.4|87
1626971090000|2021-07-22 16:24:50|19490.7|19470.7|19483.9|19463.9|19490.7|19470.7|19474.7|19454.7|77
1626971100000|2021-07-22 16:25:00|19485|19465|19488.6|19468.6|19488.6|19468.6|19463.6|19443.6|107
1626971110000|2021-07-22 16:25:10|19490|19470|19500.4|19480.4|19500.4|19480.4|19486.1|19466.1|29
1626971120000|2021-07-22 16:25:20|19504.7|19484.7|19510|19490|19510|19490|19503.6|19483.6|28
1626971130000|2021-07-22 16:25:30|19512.2|19492.2|19509.7|19489.7|19513.6|19493.6|19508.6|19488.6|7
1626971140000|2021-07-22 16:25:40|19511.1|19491.1|19516.1|19496.1|19516.1|19496.1|19511.1|19491.1|9
1626971150000|2021-07-22 16:25:50|19518.6|19498.6|19536.1|19516.1|19537.5|19517.5|19518.6|19498.6|14
1626971160000|2021-07-22 16:26:00|19538.6|19518.6|19518.6|19498.6|19541.1|19521.1|19518.6|19498.6|40
1626971170000|2021-07-22 16:26:10|19515.7|19495.7|19506.1|19486.1|19515.7|19495.7|19506.1|19486.1|43
1626971180000|2021-07-22 16:26:20|19496.1|19476.1|19506.1|19486.1|19506.1|19486.1|19496.1|19476.1|35
1626971190000|2021-07-22 16:26:30|19503.9|19483.9|19503.9|19483.9|19503.9|19483.9|19503.9|19483.9|2
1626971200000|2021-07-22 16:26:40|19508.9|19488.9|19521.1|19501.1|19521.1|19501.1|19508.9|19488.9|20
1626971210000|2021-07-22 16:26:50|19519.7|19499.7|19519.7|19499.7|19519.7|19499.7|19519.7|19499.7|4
1626971220000|2021-07-22 16:27:00|19518.6|19498.6|19528.6|19508.6|19528.6|19508.6|19516.1|19496.1|7
1626971230000|2021-07-22 16:27:10|19527.2|19507.2|19526.1|19506.1|19527.2|19507.2|19526.1|19506.1|1
1626971240000|2021-07-22 16:27:20|19528.6|19508.6|19526.1|19506.1|19531.1|19511.1|19526.1|19506.1|6
1626971250000|2021-07-22 16:27:30|19527.5|19507.5|19528.6|19508.6|19528.6|19508.6|19527.5|19507.5|1
1626971260000|2021-07-22 16:27:40|19532.5|19512.5|19532.5|19512.5|19532.5|19512.5|19532.5|19512.5|2
1626971270000|2021-07-22 16:27:50|19532.2|19512.2|19531.1|19511.1|19532.2|19512.2|19531.1|19511.1|14
1626971280000|2021-07-22 16:28:00|19528.6|19508.6|19518.6|19498.6|19528.6|19508.6|19518.6|19498.6|91
1626971290000|2021-07-22 16:28:10|19520|19500|19521.1|19501.1|19521.1|19501.1|19520|19500|4
1626971300000|2021-07-22 16:28:20|19523.3|19503.3|19528.6|19508.6|19528.6|19508.6|19523.3|19503.3|3
1626971310000|2021-07-22 16:28:30|||||||||2
1626971320000|2021-07-22 16:28:40|19531.1|19511.1|19531.1|19511.1|19533.9|19513.9|19531.1|19511.1|10
1626971330000|2021-07-22 16:28:50|19528.6|19508.6|19525.8|19505.8|19528.6|19508.6|19525.8|19505.8|4
1626971340000|2021-07-22 16:29:00|19523.6|19503.6|19506.1|19486.1|19523.6|19503.6|19506.1|19486.1|3
1626971350000|2021-07-22 16:29:10|19503.6|19483.6|19498.6|19478.6|19503.6|19483.6|19498.6|19478.6|2
1626971360000|2021-07-22 16:29:20|19496.1|19476.1|19511.1|19491.1|19512.5|19492.5|19496.1|19476.1|8
1626971370000|2021-07-22 16:29:30|19503.3|19483.3|19496.1|19476.1|19503.3|19483.3|19496.1|19476.1|6
1626971380000|2021-07-22 16:29:40|19495|19475|19482.5|19462.5|19495|19475|19471.1|19451.1|16
1626971390000|2021-07-22 16:29:50|19486.1|19466.1|19466.8|19446.8|19486.1|19466.1|19466.8|19446.8|61
1626971400000|2021-07-22 16:30:00|19468.3|19448.3|19471.1|19451.1|19475|19455|19468.3|19448.3|17
1626971410000|2021-07-22 16:30:10|19468.6|19448.6|19464.7|19444.7|19471.1|19451.1|19464.7|19444.7|6
1626971420000|2021-07-22 16:30:20|19461.1|19441.1|19476.1|19456.1|19476.1|19456.1|19460|19440|7
1626971430000|2021-07-22 16:30:30|19478.3|19458.3|19486.5|19466.5|19487.9|19467.9|19478.3|19458.3|7
1626971440000|2021-07-22 16:30:40|19483.6|19463.6|19479.7|19459.7|19483.6|19463.6|19479.7|19459.7|4
1626971450000|2021-07-22 16:30:50|19471.1|19451.1|19471.1|19451.1|19471.1|19451.1|19471.1|19451.1|2
1626971460000|2021-07-22 16:31:00|19466.1|19446.1|19466.1|19446.1|19466.1|19446.1|19466.1|19446.1|2
1626971470000|2021-07-22 16:31:10|19471.1|19451.1|19471.1|19451.1|19471.1|19451.1|19471.1|19451.1|3
1626971480000|2021-07-22 16:31:20|19469.7|19449.7|19469.7|19449.7|19469.7|19449.7|19469.7|19449.7|5
1626971490000|2021-07-22 16:31:30|19464.7|19444.7|19461.1|19441.1|19464.7|19444.7|19461.1|19441.1|15
1626971500000|2021-07-22 16:31:40|19462.5|19442.5|19473.6|19453.6|19473.6|19453.6|19462.5|19442.5|4
1626971510000|2021-07-22 16:31:50|19472.2|19452.2|19463.6|19443.6|19473.6|19453.6|19463.6|19443.6|3
1626971520000|2021-07-22 16:32:00|19462.2|19442.2|19452.2|19432.2|19463.6|19443.6|19452.2|19432.2|21
1626971530000|2021-07-22 16:32:10|19444.7|19424.7|19433.6|19413.6|19444.7|19424.7|19433.6|19413.6|26
1626971540000|2021-07-22 16:32:20|19431.1|19411.1|19423.6|19403.6|19431.1|19411.1|19423.6|19403.6|4
1626971550000|2021-07-22 16:32:30|19422.2|19402.2|19421.1|19401.1|19422.2|19402.2|19421.1|19401.1|2
1626971560000|2021-07-22 16:32:40|19423.3|19403.3|19436.1|19416.1|19441.1|19421.1|19423.3|19403.3|13
1626971570000|2021-07-22 16:32:50|||||||||5
1626971580000|2021-07-22 16:33:00|19439.7|19419.7|19445|19425|19445|19425|19439.7|19419.7|7
1626971590000|2021-07-22 16:33:10|19447.5|19427.5|19448.6|19428.6|19453.6|19433.6|19447.5|19427.5|13
1626971600000|2021-07-22 16:33:20|19446.1|19426.1|19441.1|19421.1|19446.1|19426.1|19441.1|19421.1|12
1626971610000|2021-07-22 16:33:30|19439.7|19419.7|19431.1|19411.1|19439.7|19419.7|19431.1|19411.1|1
1626971620000|2021-07-22 16:33:40|||||||||1
1626971630000|2021-07-22 16:33:50|19429.7|19409.7|19431.1|19411.1|19431.1|19411.1|19429.7|19409.7|16
1626971640000|2021-07-22 16:34:00|19436.1|19416.1|19441.1|19421.1|19441.1|19421.1|19436.1|19416.1|51
1626971650000|2021-07-22 16:34:10|19443.6|19423.6|19451.1|19431.1|19451.1|19431.1|19443.6|19423.6|4
1626971660000|2021-07-22 16:34:20|19453.6|19433.6|19456.1|19436.1|19456.1|19436.1|19453.6|19433.6|3
1626971670000|2021-07-22 16:34:30|19458.6|19438.6|19453.6|19433.6|19458.6|19438.6|19453.6|19433.6|20
1626971680000|2021-07-22 16:34:40|19448.6|19428.6|19448.6|19428.6|19448.6|19428.6|19448.6|19428.6|13
1626971690000|2021-07-22 16:34:50|19446.5|19426.5|19423.6|19403.6|19446.5|19426.5|19423.6|19403.6|11
1626971700000|2021-07-22 16:35:00|19421.1|19401.1|19420|19400|19421.1|19401.1|19420|19400|0
1626971710000|2021-07-22 16:35:10|19413.3|19393.3|19401.1|19381.1|19413.3|19393.3|19401.1|19381.1|15
1626971720000|2021-07-22 16:35:20|19402.5|19382.5|19409|19389|19409|19389|19402.5|19382.5|11
1626971730000|2021-07-22 16:35:30|19411.1|19391.1|19411.5|19391.5|19411.5|19391.5|19406.1|19386.1|9
1626971740000|2021-07-22 16:35:40|19415|19395|19436.1|19416.1|19436.1|19416.1|19415|19395|6
1626971750000|2021-07-22 16:35:50|19433.6|19413.6|19431.1|19411.1|19433.6|19413.6|19431.1|19411.1|42
1626971760000|2021-07-22 16:36:00|19430|19410|19431.1|19411.1|19431.1|19411.1|19428.6|19408.6|53
1626971770000|2021-07-22 16:36:10|||||||||1
1626971780000|2021-07-22 16:36:20|19429.7|19409.7|19427.2|19407.2|19429.7|19409.7|19427.2|19407.2|2
1626971790000|2021-07-22 16:36:30|19425|19405|19418.6|19398.6|19425|19405|19418.6|19398.6|5
1626971800000|2021-07-22 16:36:40|19415.4|19395.4|19411.1|19391.1|19415.4|19395.4|19411.1|19391.1|4
1626971810000|2021-07-22 16:36:50|||||||||3
1626971820000|2021-07-22 16:37:00|19414|19394|19398.6|19378.6|19414|19394|19398.6|19378.6|6
1626971830000|2021-07-22 16:37:10|19393.3|19373.3|19382.2|19362.2|19393.3|19373.3|19382.2|19362.2|59
1626971840000|2021-07-22 16:37:20|19386.1|19366.1|19395.1|19375.1|19395.1|19375.1|19386.1|19366.1|33
1626971850000|2021-07-22 16:37:30|19398.6|19378.6|19383.6|19363.6|19398.6|19378.6|19381.1|19361.1|46
1626971860000|2021-07-22 16:37:40|19379.4|19359.4|19374.4|19354.4|19379.4|19359.4|19374.4|19354.4|29
1626971870000|2021-07-22 16:37:50|19368.6|19348.6|19358.6|19338.6|19368.6|19348.6|19358.6|19338.6|13
1626971880000|2021-07-22 16:38:00|19354.7|19334.7|19350.8|19330.8|19354.7|19334.7|19350.8|19330.8|13
1626971890000|2021-07-22 16:38:10|19347.2|19327.2|19346.1|19326.1|19347.2|19327.2|19346.1|19326.1|2
1626971900000|2021-07-22 16:38:20|19344.7|19324.7|19346.1|19326.1|19346.1|19326.1|19344.7|19324.7|11
1626971910000|2021-07-22 16:38:30|19343.6|19323.6|19341.1|19321.1|19343.6|19323.6|19341.1|19321.1|6
1626971920000|2021-07-22 16:38:40|19342.6|19322.6|19366.1|19346.1|19366.1|19346.1|19342.6|19322.6|14
1626971930000|2021-07-22 16:38:50|19371.1|19351.1|19384.7|19364.7|19384.7|19364.7|19371.1|19351.1|6
1626971940000|2021-07-22 16:39:00|19386.1|19366.1|19387.6|19367.6|19390.1|19370.1|19386.1|19366.1|5
1626971950000|2021-07-22 16:39:10|19386.1|19366.1|19371.1|19351.1|19388.6|19368.6|19371.1|19351.1|28
1626971960000|2021-07-22 16:39:20|19370.1|19350.1|19368.6|19348.6|19370.1|19350.1|19368.6|19348.6|1
1626971970000|2021-07-22 16:39:30|19366.1|19346.1|19362.6|19342.6|19366.1|19346.1|19362.6|19342.6|4
1626971980000|2021-07-22 16:39:40|||||||||4
1626971990000|2021-07-22 16:39:50|19363.6|19343.6|19359.4|19339.4|19363.6|19343.6|19359.4|19339.4|17
1626972000000|2021-07-22 16:40:00|19356.5|19336.5|19350.5|19330.5|19356.5|19336.5|19350.5|19330.5|8
1626972010000|2021-07-22 16:40:10|19351.9|19331.9|19346.1|19326.1|19351.9|19331.9|19346.1|19326.1|4
1626972030000|2021-07-22 16:40:30|19342.6|19322.6|19340.1|19320.1|19342.6|19322.6|19340.1|19320.1|3
1626972040000|2021-07-22 16:40:40|19344|19324|19345.1|19325.1|19347.6|19327.6|19344|19324|12
1626972050000|2021-07-22 16:40:50|19346.5|19326.5|19351.1|19331.1|19351.1|19331.1|19346.5|19326.5|3
1626972060000|2021-07-22 16:41:00|19354|19334|19371.1|19351.1|19371.1|19351.1|19354|19334|5
1626972070000|2021-07-22 16:41:10|19373.6|19353.6|19373.6|19353.6|19373.6|19353.6|19373.6|19353.6|0
1626972090000|2021-07-22 16:41:30|19372.6|19352.6|19367.2|19347.2|19372.6|19352.6|19367.2|19347.2|1
1626972100000|2021-07-22 16:41:40|19361.9|19341.9|19356.1|19336.1|19361.9|19341.9|19356.1|19336.1|11
1626972110000|2021-07-22 16:41:50|19361.1|19341.1|19361.1|19341.1|19361.1|19341.1|19361.1|19341.1|4
1626972120000|2021-07-22 16:42:00|19360.1|19340.1|19356.1|19336.1|19360.1|19340.1|19356.1|19336.1|2
1626972130000|2021-07-22 16:42:10|19355.1|19335.1|19343.6|19323.6|19355.1|19335.1|19343.6|19323.6|6
1626972140000|2021-07-22 16:42:20|19341.1|19321.1|19336.1|19316.1|19341.1|19321.1|19336.1|19316.1|9
1626972150000|2021-07-22 16:42:30|19334.7|19314.7|19335.1|19315.1|19335.1|19315.1|19331.1|19311.1|5
1626972160000|2021-07-22 16:42:40|19336.5|19316.5|19338.6|19318.6|19338.6|19318.6|19336.5|19316.5|3
1626972170000|2021-07-22 16:42:50|19340.1|19320.1|19341.1|19321.1|19341.1|19321.1|19340.1|19320.1|1
1626972180000|2021-07-22 16:43:00|19339|19319|19331.1|19311.1|19339|19319|19331.1|19311.1|9
1626972190000|2021-07-22 16:43:10|19328.6|19308.6|19327.2|19307.2|19328.6|19308.6|19327.2|19307.2|5
1626972200000|2021-07-22 16:43:20|19328.7|19308.7|19327.2|19307.2|19328.7|19308.7|19327.2|19307.2|1
1626972210000|2021-07-22 16:43:30|19324.7|19304.7|19324.7|19304.7|19324.7|19304.7|19324.7|19304.7|4
1626972220000|2021-07-22 16:43:40|19322.2|19302.2|19313.7|19293.7|19322.2|19302.2|19311.2|19291.2|6
1626972230000|2021-07-22 16:43:50|19311.2|19291.2|19311.2|19291.2|19311.2|19291.2|19311.2|19291.2|5
1626972240000|2021-07-22 16:44:00|||||||||3
1626972250000|2021-07-22 16:44:10|19308.7|19288.7|19306.2|19286.2|19308.7|19288.7|19306.2|19286.2|3
1626972270000|2021-07-22 16:44:30|19301.2|19281.2|19301.2|19281.2|19301.2|19281.2|19301.2|19281.2|3
1626972280000|2021-07-22 16:44:40|19300.1|19280.1|19296.2|19276.2|19300.1|19280.1|19296.2|19276.2|1
1626972290000|2021-07-22 16:44:50|||||||||2
1626972300000|2021-07-22 16:45:00|19291.2|19271.2|19291.2|19271.2|19291.2|19271.2|19291.2|19271.2|10
1626972310000|2021-07-22 16:45:10|19296.2|19276.2|19296.2|19276.2|19296.2|19276.2|19296.2|19276.2|9
1626972320000|2021-07-22 16:45:20|19293.7|19273.7|19281.2|19261.2|19293.7|19273.7|19281.2|19261.2|5
1626972330000|2021-07-22 16:45:30|19278.7|19258.7|19278.7|19258.7|19278.7|19258.7|19278.7|19258.7|3
1626972340000|2021-07-22 16:45:40|19277.2|19257.2|19276.2|19256.2|19277.6|19257.6|19276.2|19256.2|7
1626972350000|2021-07-22 16:45:50|19271.2|19251.2|19268.7|19248.7|19271.2|19251.2|19268.7|19248.7|3
1626972360000|2021-07-22 16:46:00|||||||||6
1626972370000|2021-07-22 16:46:10|19269.7|19249.7|19271.2|19251.2|19271.2|19251.2|19269.7|19249.7|1
1626972380000|2021-07-22 16:46:20|||||||||3
1626972390000|2021-07-22 16:46:30|19274|19254|19276.2|19256.2|19276.2|19256.2|19274|19254|8
1626972400000|2021-07-22 16:46:40|19290.1|19270.1|19290.1|19270.1|19291.5|19271.5|19290.1|19270.1|6
1626972410000|2021-07-22 16:46:50|19291.5|19271.5|19292.6|19272.6|19294|19274|19291.5|19271.5|1
1626972420000|2021-07-22 16:47:00|19293.7|19273.7|19296.2|19276.2|19296.2|19276.2|19293.7|19273.7|5
1626972430000|2021-07-22 16:47:10|19297.6|19277.6|19283.7|19263.7|19304.7|19281.2|19283.7|19263.7|11
1626972440000|2021-07-22 16:47:20|19281.2|19261.2|19279.7|19259.7|19281.2|19261.2|19278.7|19258.7|15
1626972450000|2021-07-22 16:47:30|19278.7|19258.7|19277.2|19257.2|19278.7|19258.7|19277.2|19257.2|7
1626972460000|2021-07-22 16:47:40|19273.3|19253.3|19262.2|19242.2|19273.3|19253.3|19262.2|19242.2|45
1626972480000|2021-07-22 16:48:00|19260.8|19240.8|19260.8|19240.8|19262.2|19242.2|19260.8|19240.8|2
1626972490000|2021-07-22 16:48:10|19263.7|19243.7|19267.6|19247.6|19267.6|19247.6|19263.7|19243.7|7
1626972500000|2021-07-22 16:48:20|19266.2|19246.2|19261.2|19241.2|19266.2|19246.2|19261.2|19241.2|3
1626972510000|2021-07-22 16:48:30|19263.7|19243.7|19261.2|19241.2|19263.7|19243.7|19261.2|19241.2|2
1626972520000|2021-07-22 16:48:40|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|4
1626972530000|2021-07-22 16:48:50|19254|19234|19251.2|19231.2|19254|19234|19251.2|19231.2|9
1626972540000|2021-07-22 16:49:00|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|4
1626972550000|2021-07-22 16:49:10|19258.3|19238.3|19267.6|19247.6|19267.6|19247.6|19258.3|19238.3|4
1626972560000|2021-07-22 16:49:20|19271.2|19251.2|19271.2|19251.2|19296.5|19276.5|19271.2|19251.2|31
1626972570000|2021-07-22 16:49:30|19269.7|19249.7|19281.2|19261.2|19281.2|19261.2|19268.7|19248.7|11
1626972580000|2021-07-22 16:49:40|19283.7|19263.7|19283.7|19263.7|19283.7|19263.7|19283.7|19263.7|0
1626972590000|2021-07-22 16:49:50|19284.7|19264.7|19287.2|19267.2|19287.2|19267.2|19284.7|19264.7|1
1626972600000|2021-07-22 16:50:00|19287.3|19267.3|19291.2|19271.2|19291.2|19271.2|19287.3|19267.3|3
1626972610000|2021-07-22 16:50:10|19301.2|19281.2|19306.2|19286.2|19308.7|19288.7|19301.2|19281.2|22
1626972620000|2021-07-22 16:50:20|19303.3|19283.3|19291.2|19271.2|19310.8|19283.3|19291.2|19268.7|7
1626972630000|2021-07-22 16:50:30|||||||||2
1626972640000|2021-07-22 16:50:40|19292.3|19272.3|19297.9|19277.9|19297.9|19277.9|19292.3|19272.3|15
1626972650000|2021-07-22 16:50:50|19299|19279|19301.2|19281.2|19301.2|19281.2|19299|19279|3
1626972660000|2021-07-22 16:51:00|19303.7|19283.7|19313.7|19293.7|19313.7|19293.7|19303.7|19283.7|34
1626972670000|2021-07-22 16:51:10|19312.3|19292.3|19317.6|19297.6|19317.6|19297.6|19312.3|19292.3|4
1626972680000|2021-07-22 16:51:20|19321.9|19301.9|19326.2|19306.2|19330.1|19310.1|19321.9|19301.9|14
1626972690000|2021-07-22 16:51:30|19327.3|19307.3|19331.2|19311.2|19333.7|19313.7|19327.3|19307.3|3
1626972710000|2021-07-22 16:51:50|19328.7|19308.7|19328.7|19308.7|19328.7|19308.7|19328.7|19308.7|2
1626972720000|2021-07-22 16:52:00|19326.2|19306.2|19312.3|19292.3|19326.2|19306.2|19312.3|19292.3|5
1626972730000|2021-07-22 16:52:10|19311.2|19291.2|19311.2|19291.2|19311.2|19291.2|19311.2|19291.2|1
1626972740000|2021-07-22 16:52:20|19310.1|19290.1|19310.1|19290.1|19310.1|19290.1|19310.1|19290.1|2
1626972760000|2021-07-22 16:52:40|19311.2|19291.2|19311.2|19291.2|19311.2|19291.2|19306.2|19286.2|7
1626972770000|2021-07-22 16:52:50|||||||||1
1626972780000|2021-07-22 16:53:00|19309|19289|19306.2|19286.2|19309|19289|19306.2|19286.2|4
1626972790000|2021-07-22 16:53:10|19308.7|19288.7|19316.2|19296.2|19316.2|19296.2|19308.7|19288.7|5
1626972810000|2021-07-22 16:53:30|19318.7|19298.7|19318.7|19298.7|19320.1|19300.1|19318.7|19298.7|4
1626972820000|2021-07-22 16:53:40|19320.1|19300.1|19320.1|19300.1|19321.2|19301.2|19318.7|19298.7|0
1626972830000|2021-07-22 16:53:50|19321.2|19301.2|19331.2|19311.2|19331.2|19311.2|19321.2|19301.2|14
1626972840000|2021-07-22 16:54:00|19327.3|19307.3|19318.7|19298.7|19327.3|19307.3|19318.7|19298.7|11
1626972850000|2021-07-22 16:54:10|19321.2|19301.2|19326.2|19306.2|19326.2|19306.2|19321.2|19301.2|39
1626972860000|2021-07-22 16:54:20|19330.1|19310.1|19337.6|19317.6|19337.6|19317.6|19330.1|19310.1|8
1626972870000|2021-07-22 16:54:30|19336.2|19316.2|19339|19319|19339|19319|19336.2|19316.2|3
1626972880000|2021-07-22 16:54:40|19336.2|19316.2|19327.3|19307.3|19336.2|19316.2|19327.3|19307.3|18
1626972890000|2021-07-22 16:54:50|19326.2|19306.2|19328.7|19308.7|19328.7|19308.7|19326.2|19306.2|2
1626972900000|2021-07-22 16:55:00|19331.2|19311.2|19341.2|19321.2|19341.2|19321.2|19331.2|19311.2|4
1626972910000|2021-07-22 16:55:10|19338.7|19318.7|19338.7|19318.7|19338.7|19318.7|19338.7|19318.7|4
1626972920000|2021-07-22 16:55:20|19337.3|19317.3|19336.2|19316.2|19337.3|19317.3|19336.2|19316.2|2
1626972930000|2021-07-22 16:55:30|19338.7|19318.7|19340.1|19320.1|19340.1|19320.1|19338.7|19318.7|0
1626972940000|2021-07-22 16:55:40|19338.3|19318.3|19345.1|19325.1|19345.1|19325.1|19336.2|19316.2|13
1626972950000|2021-07-22 16:55:50|19351.2|19331.2|19351.2|19331.2|19351.2|19331.2|19351.2|19331.2|1
1626972960000|2021-07-22 16:56:00|||||||||2
1626972970000|2021-07-22 16:56:10|19356.2|19336.2|19353.7|19333.7|19356.2|19336.2|19353.7|19333.7|7
1626972990000|2021-07-22 16:56:30|19352.3|19332.3|19352.3|19332.3|19352.3|19332.3|19352.3|19332.3|1
1626973000000|2021-07-22 16:56:40|19348.4|19328.4|19350.9|19330.9|19352.3|19332.3|19348.4|19328.4|3
1626973010000|2021-07-22 16:56:50|19352.3|19332.3|19352.3|19332.3|19352.3|19332.3|19352.3|19332.3|1
1626973020000|2021-07-22 16:57:00|19350.9|19330.9|19352.3|19332.3|19352.3|19332.3|19348.4|19328.4|4
1626973030000|2021-07-22 16:57:10|19350.9|19330.9|19352.3|19332.3|19352.3|19332.3|19350.9|19330.9|0
1626973040000|2021-07-22 16:57:20|19351.2|19331.2|19348.4|19328.4|19351.2|19331.2|19348.4|19328.4|1
1626973050000|2021-07-22 16:57:30|19349.8|19329.8|19349.8|19329.8|19349.8|19329.8|19349.8|19329.8|1
1626973060000|2021-07-22 16:57:40|19350.9|19330.9|19333.7|19313.7|19352.3|19332.3|19333.7|19313.7|57
1626973070000|2021-07-22 16:57:50|19332.3|19312.3|19346.2|19326.2|19346.2|19326.2|19331.2|19311.2|5
1626973080000|2021-07-22 16:58:00|||||||||4
1626973090000|2021-07-22 16:58:10|19345.1|19325.1|19346.2|19326.2|19346.2|19326.2|19345.1|19325.1|22
1626973100000|2021-07-22 16:58:20|||||||||18
1626973110000|2021-07-22 16:58:30|19348.7|19328.7|19356.2|19336.2|19356.2|19336.2|19348.7|19328.7|6
1626973120000|2021-07-22 16:58:40|19357.6|19337.6|19357.3|19337.3|19358.7|19338.7|19357.3|19337.3|3
1626973130000|2021-07-22 16:58:50|19356.2|19336.2|19356.2|19336.2|19356.2|19336.2|19356.2|19336.2|2
1626973140000|2021-07-22 16:59:00|19357.3|19337.3|19376.2|19356.2|19378.7|19358.7|19357.3|19337.3|14
1626973150000|2021-07-22 16:59:10|19371.2|19351.2|19371.2|19351.2|19371.2|19351.2|19371.2|19351.2|5
1626973160000|2021-07-22 16:59:20|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|8
1626973170000|2021-07-22 16:59:30|19365.1|19345.1|19362.3|19342.3|19365.1|19345.1|19362.3|19342.3|4
1626973180000|2021-07-22 16:59:40|19361.2|19341.2|19361.2|19341.2|19361.2|19341.2|19358.4|19338.4|1
1626973190000|2021-07-22 16:59:50|19366.2|19346.2|19376.2|19356.2|19377.6|19357.6|19366.2|19346.2|7
1626973200000|2021-07-22 17:00:00|19377.6|19357.6|19383|19363|19383|19363|19376.2|19356.2|4
1626973210000|2021-07-22 17:00:10|19384|19364|19381.2|19361.2|19386.2|19366.2|19381.2|19361.2|8
1626973220000|2021-07-22 17:00:20|||||||||1
1626973240000|2021-07-22 17:00:40|19380.1|19360.1|19378.7|19358.7|19380.1|19360.1|19378.7|19358.7|2
1626973250000|2021-07-22 17:00:50|19381.2|19361.2|19381.2|19361.2|19381.2|19361.2|19381.2|19361.2|1
1626973260000|2021-07-22 17:01:00|19388.7|19368.7|19388.7|19368.7|19388.7|19368.7|19388.7|19368.7|5
1626973270000|2021-07-22 17:01:10|19390.1|19370.1|19392.6|19372.6|19392.6|19372.6|19390.1|19370.1|6
1626973290000|2021-07-22 17:01:30|19393.7|19373.7|19399.1|19379.1|19399.1|19379.1|19393.7|19373.7|4
1626973300000|2021-07-22 17:01:40|19400.1|19380.1|19400.1|19380.1|19400.1|19380.1|19400.1|19380.1|0
1626973310000|2021-07-22 17:01:50|||||||||12
1626973320000|2021-07-22 17:02:00|19402.6|19382.6|19411.2|19391.2|19411.2|19391.2|19402.6|19382.6|12
1626973330000|2021-07-22 17:02:10|19408.7|19388.7|19411.2|19391.2|19411.2|19391.2|19408.7|19388.7|4
1626973350000|2021-07-22 17:02:30|19413.7|19393.7|19413.7|19393.7|19413.7|19393.7|19411.2|19391.2|4
1626973360000|2021-07-22 17:02:40|19414.8|19394.8|19416.2|19396.2|19416.2|19396.2|19414.8|19394.8|9
1626973370000|2021-07-22 17:02:50|19414.8|19394.8|19415.1|19395.1|19415.1|19395.1|19414.8|19394.8|4
1626973380000|2021-07-22 17:03:00|19416.2|19396.2|19423.7|19403.7|19423.7|19403.7|19416.2|19396.2|6
1626973390000|2021-07-22 17:03:10|19424.8|19404.8|19426.2|19406.2|19426.2|19406.2|19424.8|19404.8|1
1626973400000|2021-07-22 17:03:20|||||||||6
1626973410000|2021-07-22 17:03:30|19431.2|19411.2|19433.7|19413.7|19433.7|19413.7|19428.7|19408.7|14
1626973420000|2021-07-22 17:03:40|19432.6|19412.6|19428.7|19408.7|19432.6|19412.6|19428.7|19408.7|3
1626973430000|2021-07-22 17:03:50|19438.7|19418.7|19441.2|19421.2|19441.2|19421.2|19438.7|19418.7|10
1626973440000|2021-07-22 17:04:00|19444.1|19424.1|19444.1|19424.1|19444.1|19424.1|19444.1|19424.1|7
1626973450000|2021-07-22 17:04:10|||||||||7
1626973460000|2021-07-22 17:04:20|19442.6|19422.6|19442.6|19422.6|19442.6|19422.6|19442.6|19422.6|1
1626973470000|2021-07-22 17:04:30|19441.2|19421.2|19436.2|19416.2|19441.2|19421.2|19436.2|19416.2|4
1626973480000|2021-07-22 17:04:40|||||||||3
1626973490000|2021-07-22 17:04:50|||||||||2
1626973500000|2021-07-22 17:05:00|19435.1|19415.1|19428.7|19408.7|19435.1|19415.1|19428.7|19408.7|5
1626973510000|2021-07-22 17:05:10|19426.2|19406.2|19432.6|19412.6|19432.6|19412.6|19426.2|19406.2|5
1626973520000|2021-07-22 17:05:20|19433.7|19413.7|19436.2|19416.2|19436.2|19416.2|19433.7|19413.7|4
1626973540000|2021-07-22 17:05:40|19435.1|19415.1|19435.1|19415.1|19435.1|19415.1|19435.1|19415.1|1
1626973580000|2021-07-22 17:06:20|19436.2|19416.2|19436.2|19416.2|19436.2|19416.2|19436.2|19416.2|6
1626973590000|2021-07-22 17:06:30|19438.7|19418.7|19441.2|19421.2|19441.2|19421.2|19438.7|19418.7|0
1626973600000|2021-07-22 17:06:40|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|6
1626973610000|2021-07-22 17:06:50|||||||||1
1626973620000|2021-07-22 17:07:00|19444.8|19424.8|19444.8|19424.8|19444.8|19424.8|19444.8|19424.8|4
1626973640000|2021-07-22 17:07:20|19438.7|19418.7|19432.3|19412.3|19438.7|19418.7|19432.3|19412.3|3
1626973650000|2021-07-22 17:07:30|19431.2|19411.2|19431.2|19411.2|19431.2|19411.2|19428.7|19408.7|4
1626973660000|2021-07-22 17:07:40|19430.2|19410.2|19428.4|19408.4|19430.9|19410.9|19428.4|19408.4|4
1626973670000|2021-07-22 17:07:50|19430.9|19410.9|19428.4|19408.4|19430.9|19410.9|19428.4|19408.4|0
1626973680000|2021-07-22 17:08:00|19429.8|19409.8|19428.4|19408.4|19430.9|19410.9|19428.4|19408.4|48
1626973690000|2021-07-22 17:08:10|||||||||5
1626973700000|2021-07-22 17:08:20|19426.2|19406.2|19426.2|19406.2|19426.2|19406.2|19426.2|19406.2|3
1626973710000|2021-07-22 17:08:30|19427.3|19407.3|19431.2|19411.2|19431.2|19411.2|19427.3|19407.3|4
1626973730000|2021-07-22 17:08:50|||||||||1
1626973740000|2021-07-22 17:09:00|19429.8|19409.8|19426.2|19406.2|19431.2|19411.2|19426.2|19406.2|0
1626973750000|2021-07-22 17:09:10|19429.1|19409.1|19431.2|19411.2|19431.2|19411.2|19429.1|19409.1|30
1626973760000|2021-07-22 17:09:20|19429.8|19409.8|19431.2|19411.2|19431.2|19411.2|19429.8|19409.8|2
1626973770000|2021-07-22 17:09:30|19433.7|19413.7|19438.7|19418.7|19438.7|19418.7|19433.7|19413.7|17
1626973780000|2021-07-22 17:09:40|19440.2|19420.2|19448.7|19428.7|19448.7|19428.7|19440.2|19420.2|9
1626973790000|2021-07-22 17:09:50|19450.2|19430.2|19451.2|19431.2|19451.2|19431.2|19450.2|19430.2|2
1626973800000|2021-07-22 17:10:00|19449.8|19429.8|19449.8|19429.8|19451.2|19431.2|19449.8|19429.8|1
1626973810000|2021-07-22 17:10:10|19448.7|19428.7|19446.2|19426.2|19448.7|19428.7|19446.2|19426.2|0
1626973820000|2021-07-22 17:10:20|||||||||1
1626973830000|2021-07-22 17:10:30|19443.7|19423.7|19443.7|19423.7|19443.7|19423.7|19443.7|19423.7|2
1626973850000|2021-07-22 17:10:50|||||||||1
1626973860000|2021-07-22 17:11:00|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|6
1626973870000|2021-07-22 17:11:10|19443.7|19423.7|19459.8|19439.8|19459.8|19439.8|19443.7|19423.7|19
1626973880000|2021-07-22 17:11:20|19458.7|19438.7|19463.7|19443.7|19463.7|19443.7|19458.7|19438.7|1
1626973900000|2021-07-22 17:11:40|||||||||2
1626973910000|2021-07-22 17:11:50|||||||||87
1626973920000|2021-07-22 17:12:00|19465.2|19445.2|19463.7|19443.7|19465.2|19445.2|19463.7|19443.7|5
1626973930000|2021-07-22 17:12:10|||||||||3
1626973940000|2021-07-22 17:12:20|||||||||6
1626973970000|2021-07-22 17:12:50|19466.2|19446.2|19466.2|19446.2|19466.2|19446.2|19466.2|19446.2|2
1626973980000|2021-07-22 17:13:00|19464.8|19444.8|19463.7|19443.7|19466.2|19446.2|19463.7|19443.7|1
1626973990000|2021-07-22 17:13:10|19468.7|19448.7|19467.3|19447.3|19468.7|19448.7|19467.3|19447.3|6
1626974000000|2021-07-22 17:13:20|19468.7|19448.7|19464.8|19444.8|19468.7|19448.7|19464.8|19444.8|0
1626974010000|2021-07-22 17:13:30|19463.7|19443.7|19463.7|19443.7|19463.7|19443.7|19463.7|19443.7|2
1626974020000|2021-07-22 17:13:40|19461.2|19441.2|19463.7|19443.7|19463.7|19443.7|19459.8|19439.8|9
1626974030000|2021-07-22 17:13:50|19463.8|19443.8|19471.3|19451.3|19471.3|19451.3|19462.7|19442.7|26
1626974040000|2021-07-22 17:14:00|||||||||2
1626974050000|2021-07-22 17:14:10|||||||||6
1626974060000|2021-07-22 17:14:20|19474.8|19454.8|19479.8|19459.8|19479.8|19459.8|19474.8|19454.8|14
1626974070000|2021-07-22 17:14:30|19480.9|19460.9|19483.8|19463.8|19483.8|19463.8|19479.8|19459.8|2
1626974100000|2021-07-22 17:15:00|19486.3|19466.3|19491.3|19471.3|19491.3|19471.3|19486.3|19466.3|14
1626974110000|2021-07-22 17:15:10|19492.3|19472.3|19491.3|19471.3|19493.8|19473.8|19491.3|19471.3|5
1626974120000|2021-07-22 17:15:20|19489.8|19469.8|19491.3|19471.3|19491.3|19471.3|19489.8|19469.8|4
1626974130000|2021-07-22 17:15:30|||||||||2
1626974140000|2021-07-22 17:15:40|19492.3|19472.3|19491.3|19471.3|19492.3|19472.3|19491.3|19471.3|3
1626974170000|2021-07-22 17:16:10|19490.2|19470.2|19488.8|19468.8|19490.2|19470.2|19488.8|19468.8|6
1626974190000|2021-07-22 17:16:30|||||||||2
1626974200000|2021-07-22 17:16:40|||||||||3
1626974210000|2021-07-22 17:16:50|||||||||3
1626974220000|2021-07-22 17:17:00|19491.3|19471.3|19493.8|19473.8|19493.8|19473.8|19491.3|19471.3|6
1626974230000|2021-07-22 17:17:10|||||||||2
1626974240000|2021-07-22 17:17:20|19498.8|19478.8|19503.8|19483.8|19503.8|19483.8|19498.8|19478.8|13
1626974250000|2021-07-22 17:17:30|19502.3|19482.3|19503.8|19483.8|19503.8|19483.8|19502.3|19482.3|5
1626974260000|2021-07-22 17:17:40|19505.9|19485.9|19510.2|19490.2|19510.2|19490.2|19505.9|19485.9|6
1626974270000|2021-07-22 17:17:50|19508.8|19488.8|19515.2|19495.2|19515.2|19495.2|19508.8|19488.8|5
1626974280000|2021-07-22 17:18:00|19516.6|19496.6|19513.8|19493.8|19516.6|19496.6|19513.8|19493.8|9
1626974290000|2021-07-22 17:18:10|||||||||6
1626974300000|2021-07-22 17:18:20|19514.8|19494.8|19518.8|19498.8|19518.8|19498.8|19514.8|19494.8|8
1626974310000|2021-07-22 17:18:30|19519.8|19499.8|19528.8|19508.8|19528.8|19508.8|19519.8|19499.8|8
1626974320000|2021-07-22 17:18:40|19531.3|19511.3|19531.3|19511.3|19532.3|19512.3|19529.8|19509.8|9
1626974330000|2021-07-22 17:18:50|19532.7|19512.7|19531.3|19511.3|19548.8|19528.8|19531.3|19511.3|11
1626974340000|2021-07-22 17:19:00|19532.7|19512.7|19539.8|19519.8|19539.8|19519.8|19532.7|19512.7|10
1626974350000|2021-07-22 17:19:10|19541.3|19521.3|19541.3|19521.3|19542.3|19522.3|19541.3|19521.3|15
1626974360000|2021-07-22 17:19:20|19540.2|19520.2|19538.8|19518.8|19540.2|19520.2|19538.8|19518.8|104
1626974370000|2021-07-22 17:19:30|19537.3|19517.3|19533.8|19513.8|19537.3|19517.3|19533.8|19513.8|13
1626974380000|2021-07-22 17:19:40|||||||||4
1626974390000|2021-07-22 17:19:50|||||||||3
1626974400000|2021-07-22 17:20:00|||||||||1
1626974410000|2021-07-22 17:20:10|19531.3|19511.3|19533.8|19513.8|19533.8|19513.8|19531.3|19511.3|9
1626974420000|2021-07-22 17:20:20|19538.8|19518.8|19538.8|19518.8|19538.8|19518.8|19538.8|19518.8|11
1626974430000|2021-07-22 17:20:30|19539.9|19519.9|19543.8|19523.8|19543.8|19523.8|19539.9|19519.9|13
1626974440000|2021-07-22 17:20:40|19542.4|19522.4|19539.9|19519.9|19542.4|19522.4|19539.9|19519.9|1
1626974450000|2021-07-22 17:20:50|19538.8|19518.8|19538.8|19518.8|19538.8|19518.8|19538.8|19518.8|3
1626974460000|2021-07-22 17:21:00|19543.8|19523.8|19543.8|19523.8|19543.8|19523.8|19543.8|19523.8|6
1626974470000|2021-07-22 17:21:10|||||||||2
1626974480000|2021-07-22 17:21:20|||||||||1
1626974490000|2021-07-22 17:21:30|19538.8|19518.8|19537.4|19517.4|19538.8|19518.8|19537.4|19517.4|12
1626974500000|2021-07-22 17:21:40|19535.9|19515.9|19535.9|19515.9|19535.9|19515.9|19535.9|19515.9|1
1626974510000|2021-07-22 17:21:50|19537.4|19517.4|19536.3|19516.3|19537.4|19517.4|19536.3|19516.3|1
1626974520000|2021-07-22 17:22:00|19534.9|19514.9|19534.9|19514.9|19534.9|19514.9|19530.9|19510.9|13
1626974530000|2021-07-22 17:22:10|19533.4|19513.4|19533.4|19513.4|19533.4|19513.4|19533.4|19513.4|8
1626974540000|2021-07-22 17:22:20|19534.9|19514.9|19534.9|19514.9|19534.9|19514.9|19534.9|19514.9|7
1626974550000|2021-07-22 17:22:30|19533.4|19513.4|19533.4|19513.4|19533.4|19513.4|19533.4|19513.4|4
1626974560000|2021-07-22 17:22:40|19532.4|19512.4|19533.4|19513.4|19533.4|19513.4|19532.4|19512.4|2
1626974570000|2021-07-22 17:22:50|19534.9|19514.9|19532.4|19512.4|19534.9|19514.9|19530.9|19510.9|4
1626974580000|2021-07-22 17:23:00|19533.4|19513.4|19534.9|19514.9|19534.9|19514.9|19533.4|19513.4|32
1626974590000|2021-07-22 17:23:10|19535.9|19515.9|19538.8|19518.8|19538.8|19518.8|19535.9|19515.9|3
1626974600000|2021-07-22 17:23:20|19540.2|19520.2|19542.7|19522.7|19542.7|19522.7|19540.2|19520.2|8
1626974610000|2021-07-22 17:23:30|19538.8|19518.8|19540.2|19520.2|19540.2|19520.2|19538.8|19518.8|6
1626974620000|2021-07-22 17:23:40|19541.6|19521.6|19538.8|19518.8|19541.6|19521.6|19538.8|19518.8|2
1626974630000|2021-07-22 17:23:50|19542.7|19522.7|19541.3|19521.3|19542.7|19522.7|19541.3|19521.3|27
1626974640000|2021-07-22 17:24:00|19539.9|19519.9|19538.8|19518.8|19539.9|19519.9|19538.8|19518.8|9
1626974660000|2021-07-22 17:24:20|19540.2|19520.2|19542.7|19522.7|19542.7|19522.7|19540.2|19520.2|9
1626974670000|2021-07-22 17:24:30|19543.8|19523.8|19551.3|19531.3|19551.3|19531.3|19543.8|19523.8|16
1626974680000|2021-07-22 17:24:40|19548.8|19528.8|19551.3|19531.3|19551.3|19531.3|19548.8|19528.8|9
1626974690000|2021-07-22 17:24:50|19552.4|19532.4|19554.9|19534.9|19554.9|19534.9|19549.9|19529.9|67
1626974700000|2021-07-22 17:25:00|19558.8|19538.8|19559.9|19539.9|19559.9|19539.9|19556.3|19536.3|12
1626974710000|2021-07-22 17:25:10|19557.7|19537.7|19553.8|19533.8|19557.7|19537.7|19553.8|19533.8|11
1626974720000|2021-07-22 17:25:20|19550.9|19530.9|19560.2|19540.2|19560.2|19540.2|19545.9|19525.9|32
1626974730000|2021-07-22 17:25:30|19561.6|19541.6|19562.4|19542.4|19564.1|19544.1|19561.6|19541.6|15
1626974740000|2021-07-22 17:25:40|19567.4|19547.4|19569.9|19549.9|19569.9|19549.9|19563.8|19543.8|11
1626974750000|2021-07-22 17:25:50|||||||||1
1626974760000|2021-07-22 17:26:00|19568.8|19548.8|19570.2|19550.2|19570.2|19550.2|19558.8|19538.8|11
1626974770000|2021-07-22 17:26:10|19572.4|19552.4|19573.8|19553.8|19573.8|19553.8|19572.4|19552.4|3
1626974780000|2021-07-22 17:26:20|19572.4|19552.4|19573.8|19553.8|19573.8|19553.8|19571.3|19551.3|1
1626974790000|2021-07-22 17:26:30|19572.4|19552.4|19571.3|19551.3|19572.4|19552.4|19571.3|19551.3|0
1626974800000|2021-07-22 17:26:40|19569.9|19549.9|19569.9|19549.9|19569.9|19549.9|19569.9|19549.9|4
1626974810000|2021-07-22 17:26:50|||||||||11
1626974830000|2021-07-22 17:27:10|||||||||7
1626974840000|2021-07-22 17:27:20|||||||||2
1626974850000|2021-07-22 17:27:30|19563.8|19543.8|19556.3|19536.3|19563.8|19543.8|19556.3|19536.3|17
1626974860000|2021-07-22 17:27:40|19557.7|19537.7|19559.9|19539.9|19559.9|19539.9|19557.7|19537.7|39
1626974870000|2021-07-22 17:27:50|||||||||3
1626974880000|2021-07-22 17:28:00|19565.2|19545.2|19577.7|19557.7|19577.7|19557.7|19565.2|19545.2|18
1626974890000|2021-07-22 17:28:10|19581.3|19561.3|19597|19577|19597|19577|19581.3|19561.3|17
1626974900000|2021-07-22 17:28:20|19606.3|19586.3|19621.3|19601.3|19621.3|19601.3|19606.3|19586.3|16
1626974910000|2021-07-22 17:28:30|19625.6|19605.6|19631.3|19611.3|19631.3|19611.3|19625.6|19605.6|6
1626974920000|2021-07-22 17:28:40|19632.4|19612.4|19638.8|19618.8|19638.8|19618.8|19632.4|19612.4|13
1626974930000|2021-07-22 17:28:50|19641.3|19621.3|19642.7|19622.7|19642.7|19622.7|19641.3|19621.3|7
1626974940000|2021-07-22 17:29:00|19647.4|19627.4|19632.4|19612.4|19647.4|19627.4|19632.4|19612.4|1
1626974950000|2021-07-22 17:29:10|19629.9|19609.9|19608.8|19588.8|19629.9|19609.9|19608.8|19588.8|11
1626974960000|2021-07-22 17:29:20|19614.5|19594.5|19627.4|19607.4|19627.4|19607.4|19614.5|19594.5|10
1626974970000|2021-07-22 17:29:30|19623.8|19603.8|19624.9|19604.9|19626|19606|19622.4|19602.4|9
1626974980000|2021-07-22 17:29:40|19629.2|19609.2|19634.9|19614.9|19634.9|19614.9|19629.2|19609.2|4
1626974990000|2021-07-22 17:29:50|19627.4|19607.4|19632.4|19612.4|19632.4|19612.4|19627.4|19607.4|23
1627028110000|2021-07-23 08:15:10|20609.4|20549.4|20384.2|20324.2|20609.4|20549.4|20382|20322|101
1627028120000|2021-07-23 08:15:20|20385.9|20325.9|20436.4|20376.4|20437.8|20377.8|20335|20311.7|34
1627028130000|2021-07-23 08:15:30|20437.8|20377.8|20601.7|20541.7|20601.7|20564.2|20429.2|20369.2|46
1627028140000|2021-07-23 08:15:40|20615.6|20555.6|20482.7|20462.7|20618.1|20558.1|20482.7|20456.7|27
1627028150000|2021-07-23 08:15:50|20469.4|20409.4|20441.7|20381.7|20476.7|20416.7|20409.2|20349.2|46
1627028160000|2021-07-23 08:16:00|20455.7|20395.7|20491.4|20431.4|20541.7|20481.7|20455.7|20395.7|23
1627028170000|2021-07-23 08:16:10|20490|20430|20495.9|20435.9|20503.7|20443.7|20482.6|20422.6|2
1627028180000|2021-07-23 08:16:20|20494.8|20434.8|20409.2|20349.2|20501.7|20441.7|20409.2|20349.2|25
1627028190000|2021-07-23 08:16:30|20383.6|20363.6|20397.5|20377.5|20415|20377.5|20379.2|20339.2|18
1627028200000|2021-07-23 08:16:40|20399.2|20379.2|20555.9|20495.9|20555.9|20524.2|20399.2|20379.2|63
1627028210000|2021-07-23 08:16:50|20557.3|20497.3|20632|20592|20639.2|20592|20555.9|20495.9|79
1627028220000|2021-07-23 08:17:00|20634.2|20594.2|20739.4|20679.4|20739.4|20679.4|20634.2|20594.2|44
1627028230000|2021-07-23 08:17:10|20741.9|20681.9|20740.3|20680.3|20752.5|20692.5|20740.3|20680.3|6
1627028240000|2021-07-23 08:17:20|20738.1|20678.1|20629.5|20569.5|20738.1|20678.1|20615|20555|17
1627028250000|2021-07-23 08:17:30|20631.7|20571.7|20681.7|20621.7|20681.7|20621.7|20631.7|20571.7|12
1627028260000|2021-07-23 08:17:40|20680.6|20620.6|20745.6|20685.6|20745.6|20685.6|20641.7|20581.7|10
1627028270000|2021-07-23 08:17:50|20744.2|20684.2|20799.2|20739.2|20807.3|20747.3|20742.8|20682.8|22
1627028280000|2021-07-23 08:18:00|20789.2|20729.2|20754.2|20694.2|20789.2|20729.2|20754.2|20694.2|19
1627028290000|2021-07-23 08:18:10|20752.8|20692.8|20822|20762|20822|20762|20751.7|20691.7|17
1627028300000|2021-07-23 08:18:20|20819.2|20759.2|20820.6|20760.6|20820.9|20760.9|20819.2|20759.2|3
1627028310000|2021-07-23 08:18:30|20822|20762|20821.7|20761.7|20825.6|20765.6|20820.6|20760.6|10
1627028320000|2021-07-23 08:18:40|20824.2|20764.2|20822.8|20802.8|20824.2|20802.8|20822.8|20764.2|8
1627028330000|2021-07-23 08:18:50|20833.1|20813.1|20899.2|20839.2|20899.2|20839.2|20833.1|20813.1|39
1627028340000|2021-07-23 08:19:00|20934.2|20874.2|20932.8|20872.8|20935.3|20875.3|20932.8|20872.8|10
1627028350000|2021-07-23 08:19:10|20935.3|20875.3|20870.6|20810.6|20935.3|20875.3|20866.7|20806.7|33
1627028360000|2021-07-23 08:19:20|20863.6|20803.6|20840.6|20780.6|20863.6|20803.6|20840.6|20780.6|4
1627028370000|2021-07-23 08:19:30|20850.6|20790.6|20847.8|20787.8|20850.6|20790.6|20847.8|20787.8|4
1627028380000|2021-07-23 08:19:40|20835.6|20775.6|20779.2|20719.2|20835.6|20775.6|20777.8|20717.8|4
1627028390000|2021-07-23 08:19:50|20759.2|20699.2|20752.8|20692.8|20780.6|20720.6|20752.8|20692.8|5
1627028400000|2021-07-23 08:20:00|20748.4|20688.4|20791.7|20731.7|20791.7|20731.7|20748.4|20688.4|15
1627028410000|2021-07-23 08:20:10|20765.6|20725.6|20765.6|20725.6|20765.6|20725.6|20765.6|20725.6|13
1627028420000|2021-07-23 08:20:20|20763.1|20723.1|20741.7|20681.7|20763.1|20723.1|20741.7|20681.7|6
1627028430000|2021-07-23 08:20:30|20738.1|20678.1|20730.1|20670.1|20739.2|20679.2|20730.1|20670.1|7
1627028440000|2021-07-23 08:20:40|20701.7|20681.7|20674.2|20654.2|20706.7|20681.7|20674.2|20654.2|10
1627028450000|2021-07-23 08:20:50|20667.6|20647.6|20675.3|20655.3|20675.3|20655.3|20667.6|20647.6|2
1627028460000|2021-07-23 08:21:00|20696.7|20636.7|20671.7|20651.7|20701.7|20656.1|20671.7|20636.7|3
1627028470000|2021-07-23 08:21:10|20670.6|20650.6|20681.7|20641.7|20681.7|20650.6|20669.2|20641.7|7
1627028480000|2021-07-23 08:21:20|20679.2|20659.2|20679.2|20659.2|20679.2|20659.2|20679.2|20659.2|1
1627028490000|2021-07-23 08:21:30|||||||||1
1627028500000|2021-07-23 08:21:40|20678.1|20658.1|20675.3|20655.3|20678.1|20658.1|20675.3|20655.3|5
1627028510000|2021-07-23 08:21:50|20682.5|20642.5|20679.2|20639.2|20682.5|20642.5|20679.2|20639.2|5
1627028520000|2021-07-23 08:22:00|20678.1|20638.1|20691.7|20631.7|20694.2|20638.1|20678.1|20626.4|34
1627028530000|2021-07-23 08:22:10|20689.2|20629.2|20707.9|20647.9|20707.9|20647.9|20689.2|20629.2|12
1627028540000|2021-07-23 08:22:20|20727.9|20667.9|20779.2|20719.2|20779.2|20719.2|20727.9|20667.9|5
1627028550000|2021-07-23 08:22:30|20777.8|20717.8|20776.7|20716.7|20777.8|20717.8|20776.7|20716.7|11
1627028560000|2021-07-23 08:22:40|20768.1|20728.1|20768.1|20728.1|20768.1|20728.1|20768.1|20728.1|0
1627028570000|2021-07-23 08:22:50|20776.7|20716.7|20724.2|20664.2|20776.7|20716.7|20724.2|20664.2|8
1627028580000|2021-07-23 08:23:00|20716.7|20656.7|20709|20649|20766.7|20714.2|20709|20649|14
1627028590000|2021-07-23 08:23:10|20689.2|20649.2|20689.2|20649.2|20689.2|20649.2|20689.2|20649.2|3
1627028600000|2021-07-23 08:23:20|20690.3|20650.3|20690.3|20650.3|20690.3|20650.3|20690.3|20650.3|6
1627028610000|2021-07-23 08:23:30|20688.1|20648.1|20691.7|20631.7|20696.7|20648.1|20688.1|20631.7|19
1627028620000|2021-07-23 08:23:40|20676.7|20636.7|20670.3|20630.3|20676.7|20645.3|20664.2|20630.3|11
1627028630000|2021-07-23 08:23:50|||||||||9
1627028640000|2021-07-23 08:24:00|||||||||10
1627028650000|2021-07-23 08:24:10|20669.2|20629.2|20686.7|20626.7|20686.7|20630.3|20669.2|20621.7|3
1627028660000|2021-07-23 08:24:20|20692.3|20632.3|20680|20620|20716.7|20656.7|20680|20620|17
1627028670000|2021-07-23 08:24:30|20672.5|20612.5|20635.3|20595.3|20672.5|20612.5|20635.3|20595.3|3
1627028680000|2021-07-23 08:24:40|20621.2|20601.2|20667.6|20607.6|20667.6|20619.2|20615.3|20581.7|13
1627028690000|2021-07-23 08:24:50|20674.2|20614.2|20674.2|20614.2|20674.2|20614.2|20674.2|20614.2|1
1627028700000|2021-07-23 08:25:00|20671.7|20611.7|20631.7|20611.7|20673.9|20621.4|20631.7|20608.9|6
1627028710000|2021-07-23 08:25:10|20630.3|20610.3|20611.7|20551.7|20636.7|20610.3|20611.7|20551.7|6
1627028720000|2021-07-23 08:25:20|20610.6|20550.6|20616.7|20556.7|20616.7|20556.7|20610.6|20550.6|4
1627028730000|2021-07-23 08:25:30|20618.1|20558.1|20611.7|20551.7|20619.2|20559.2|20609.2|20549.2|10
1627028740000|2021-07-23 08:25:40|20606.7|20546.7|20614.2|20554.2|20614.2|20554.2|20599.2|20539.2|9
1627028750000|2021-07-23 08:25:50|20606.7|20546.7|20616.4|20556.4|20619.2|20559.2|20604.2|20544.2|26
1627028760000|2021-07-23 08:26:00|20614.2|20554.2|20601.7|20541.7|20614.2|20554.2|20601.7|20541.7|6
1627028770000|2021-07-23 08:26:10|20604.2|20544.2|20596.7|20536.7|20604.2|20544.2|20596.7|20536.7|4
1627028780000|2021-07-23 08:26:20|20581.7|20541.7|20569.2|20549.2|20581.7|20549.2|20569.2|20541.7|13
1627028790000|2021-07-23 08:26:30|20570.3|20550.3|20602.8|20542.8|20605.3|20550.3|20570.3|20541.7|2
1627028800000|2021-07-23 08:26:40|20601.4|20541.4|20589.2|20549.2|20601.4|20549.2|20589.2|20537.8|2
1627028810000|2021-07-23 08:26:50|20597.8|20537.8|20603.4|20543.4|20603.4|20549.2|20582.8|20537.8|6
1627028820000|2021-07-23 08:27:00|20606.7|20546.7|20611.7|20551.7|20611.7|20556.7|20595.3|20546.7|11
1627028830000|2021-07-23 08:27:10|20604.2|20564.2|20599|20579|20615.6|20589.2|20596.7|20555.6|3
1627028840000|2021-07-23 08:27:20|20592.3|20572.3|20579.2|20539.2|20594|20572.3|20579.2|20527.8|12
1627028850000|2021-07-23 08:27:30|20587.8|20527.8|20584.2|20524.2|20587.8|20539.2|20573.1|20521.7|74
1627028860000|2021-07-23 08:27:40|20585.6|20525.6|20575.9|20555.9|20591.7|20555.9|20575.9|20525.6|3
1627028870000|2021-07-23 08:27:50|20584.2|20564.2|20619.2|20579.2|20626.7|20579.2|20584.2|20551.7|9
1627028880000|2021-07-23 08:28:00|20612.8|20552.8|20594.2|20534.2|20612.8|20552.8|20594.2|20534.2|12
1627028890000|2021-07-23 08:28:10|20595.4|20535.4|20602.9|20542.9|20604.2|20544.2|20595.4|20535.4|4
1627028900000|2021-07-23 08:28:20|20601.5|20541.5|20596.7|20536.7|20601.5|20541.5|20596.7|20536.7|10
1627028910000|2021-07-23 08:28:30|20598.1|20538.1|20596.7|20536.7|20599.2|20539.2|20596.7|20536.7|2
1627028920000|2021-07-23 08:28:40|20598.1|20538.1|20585.4|20545.4|20599.2|20545.4|20585.4|20537.9|2
1627028930000|2021-07-23 08:28:50|20582|20542|20587|20527|20587|20542|20582|20527|3
1627028940000|2021-07-23 08:29:00|20573.1|20533.1|20554.2|20534.2|20573.1|20539|20554.2|20533.1|5
1627028950000|2021-07-23 08:29:10|20551.5|20531.5|20541.7|20521.7|20551.5|20531.5|20541.7|20521.7|27
1627028960000|2021-07-23 08:29:20|20539.2|20519.2|20501.7|20441.7|20539.2|20519.2|20501.7|20441.7|17
1627028970000|2021-07-23 08:29:30|20500.4|20440.4|20499.3|20439.3|20500.4|20440.4|20499.3|20439.3|6
1627028980000|2021-07-23 08:29:40|20531.8|20471.8|20560.6|20500.6|20560.6|20500.6|20529.5|20469.5|22
1627028990000|2021-07-23 08:29:50|20561.8|20501.8|20577.9|20517.9|20577.9|20517.9|20561.8|20501.8|5
1627029000000|2021-07-23 08:30:00|20576.8|20516.8|20550.3|20510.3|20576.8|20535.4|20550.3|20510.3|12
1627029010000|2021-07-23 08:30:10|20523.7|20503.7|20541.8|20521.8|20541.8|20521.8|20504.3|20472.9|5
1627029020000|2021-07-23 08:30:20|20549.3|20529.3|20619.3|20599.3|20639.3|20605.4|20549.3|20529.3|11
1627029030000|2021-07-23 08:30:30|20616.5|20596.5|20574.3|20554.3|20616.8|20596.5|20574.3|20554.3|14
1627029040000|2021-07-23 08:30:40|20563.1|20543.1|20551.8|20531.8|20570.6|20543.1|20546.8|20526.8|7
1627029050000|2021-07-23 08:30:50|20553.1|20533.1|20562|20542|20562|20542|20553.1|20533.1|14
1627029060000|2021-07-23 08:31:00|20560.6|20540.6|20560.7|20540.7|20563.2|20543.2|20560.6|20540.6|1
1627029070000|2021-07-23 08:31:10|20555.4|20535.4|20530.4|20510.4|20555.4|20535.4|20530.4|20510.4|9
1627029080000|2021-07-23 08:31:20|20541.8|20501.8|20549.3|20529.3|20549.3|20529.3|20539.3|20501.8|6
1627029090000|2021-07-23 08:31:30|20550.7|20530.7|20558.4|20538.4|20558.4|20538.4|20550.7|20530.7|4
1627029100000|2021-07-23 08:31:40|||||||||2
1627029110000|2021-07-23 08:31:50|20555.9|20535.9|20554.3|20534.3|20555.9|20535.9|20554.3|20534.3|10
1627029120000|2021-07-23 08:32:00|20556.8|20536.8|20554.3|20534.3|20559.3|20539.3|20554.3|20534.3|8
1627029130000|2021-07-23 08:32:10|20555.4|20535.4|20556.8|20536.8|20556.8|20536.8|20555.4|20535.4|7
1627029140000|2021-07-23 08:32:20|20561.8|20541.8|20574.6|20534.6|20574.6|20541.8|20561.8|20534.6|10
1627029150000|2021-07-23 08:32:30|20576.8|20536.8|20601.8|20581.8|20601.8|20581.8|20569.3|20536.8|7
1627029160000|2021-07-23 08:32:40|20602.9|20582.9|20600.4|20580.4|20602.9|20582.9|20600.4|20580.4|5
1627029170000|2021-07-23 08:32:50|20601.8|20581.8|20599.3|20579.3|20601.8|20581.8|20599.3|20579.3|2
1627029180000|2021-07-23 08:33:00|20600.4|20580.4|20610.1|20590.1|20610.1|20590.1|20600.4|20580.4|6
1627029190000|2021-07-23 08:33:10|20618.2|20598.2|20601.8|20581.8|20619.3|20599.3|20601.8|20581.8|2
1627029200000|2021-07-23 08:33:20|20599|20579|20597.9|20577.9|20599|20579|20597.9|20577.9|0
1627029210000|2021-07-23 08:33:30|20592.9|20572.9|20584.3|20564.3|20592.9|20572.9|20584.3|20564.3|13
1627029220000|2021-07-23 08:33:40|20579.3|20559.3|20576.8|20556.8|20579.3|20559.3|20576.8|20556.8|2
1627029230000|2021-07-23 08:33:50|20581.8|20541.8|20556.8|20536.8|20581.8|20544.3|20556.8|20531.8|8
1627029240000|2021-07-23 08:34:00|20554|20534|20537.9|20517.9|20554|20534|20537.9|20517.9|12
1627029250000|2021-07-23 08:34:10|20539.3|20499.3|20536.8|20496.8|20539.3|20499.3|20536.8|20496.8|1
1627029260000|2021-07-23 08:34:20|20545.7|20505.7|20521.8|20501.8|20546.8|20509.3|20521.8|20501.8|5
1627029270000|2021-07-23 08:34:30|20524.6|20504.6|20525.7|20505.7|20528.2|20508.2|20524.6|20504.6|13
1627029280000|2021-07-23 08:34:40|20519.6|20499.6|20511.8|20491.8|20519.6|20499.6|20511.8|20491.8|5
1627029290000|2021-07-23 08:34:50|20510.4|20490.4|20509.3|20489.3|20510.4|20490.4|20509.3|20489.3|4
1627029300000|2021-07-23 08:35:00|20510.7|20490.7|20521.8|20501.8|20524.3|20504.3|20510.7|20490.7|10
1627029310000|2021-07-23 08:35:10|||||||||2
1627029320000|2021-07-23 08:35:20|20520.4|20500.4|20502.9|20482.9|20520.4|20500.4|20502.9|20482.9|12
1627029340000|2021-07-23 08:35:40|20501.8|20481.8|20471.8|20451.8|20501.8|20481.8|20471.8|20451.8|16
1627029360000|2021-07-23 08:36:00|20480.1|20460.1|20500.4|20480.4|20504.3|20484.3|20480.1|20460.1|22
1627029370000|2021-07-23 08:36:10|20497.9|20477.9|20504.3|20484.3|20504.3|20484.3|20497.9|20477.9|3
1627029380000|2021-07-23 08:36:20|20511.8|20491.8|20524.3|20504.3|20524.3|20504.3|20511.8|20491.8|9
1627029390000|2021-07-23 08:36:30|20527.6|20507.6|20534.3|20514.3|20534.3|20514.3|20527.6|20507.6|6
1627029400000|2021-07-23 08:36:40|20533.2|20513.2|20536.8|20516.8|20538.2|20518.2|20533.2|20513.2|43
1627029410000|2021-07-23 08:36:50|20538.2|20518.2|20539.3|20519.3|20539.3|20519.3|20538.2|20518.2|1
1627029420000|2021-07-23 08:37:00|20538.2|20518.2|20536.8|20516.8|20538.2|20518.2|20536.8|20516.8|3
1627029430000|2021-07-23 08:37:10|20535.4|20515.4|20519.3|20499.3|20535.4|20515.4|20519.3|20499.3|12
1627029440000|2021-07-23 08:37:20|20529.3|20509.3|20534.3|20514.3|20534.3|20514.3|20529.3|20509.3|6
1627029450000|2021-07-23 08:37:30|20537.1|20517.1|20542.1|20522.1|20542.1|20522.1|20537.1|20517.1|2
1627029460000|2021-07-23 08:37:40|20546|20526|20565.7|20545.7|20565.7|20545.7|20546|20526|6
1627029470000|2021-07-23 08:37:50|||||||||1
1627029480000|2021-07-23 08:38:00|20566.8|20546.8|20572.9|20532.9|20572.9|20548.2|20566.8|20532.9|10
1627029490000|2021-07-23 08:38:10|20550.4|20530.4|20544.3|20524.3|20550.4|20530.4|20544.3|20524.3|8
1627029500000|2021-07-23 08:38:20|20543.2|20523.2|20522.9|20502.9|20543.2|20523.2|20522.9|20502.9|1
1627029510000|2021-07-23 08:38:30|20521.8|20501.8|20528.5|20508.5|20528.5|20508.5|20519|20499|19
1627029520000|2021-07-23 08:38:40|20529.6|20509.6|20545.7|20525.7|20545.7|20525.7|20529.6|20509.6|2
1627029530000|2021-07-23 08:38:50|20551.8|20531.8|20548.2|20528.2|20553.2|20533.2|20548.2|20528.2|6
1627029540000|2021-07-23 08:39:00|20552.6|20532.6|20609.3|20569.3|20609.3|20569.3|20552.6|20524.3|4
1627029550000|2021-07-23 08:39:10|20599.3|20579.3|20596.5|20576.5|20599.3|20579.3|20596.5|20576.5|1
1627029560000|2021-07-23 08:39:20|20594.3|20574.3|20584.3|20564.3|20597.9|20574.3|20584.3|20555.7|1
1627029570000|2021-07-23 08:39:30|20581.5|20561.5|20579.3|20559.3|20581.5|20561.5|20579.3|20559.3|0
1627029590000|2021-07-23 08:39:50|20580.7|20560.7|20596.2|20536.2|20596.2|20561.8|20580.7|20536.2|26
1627029600000|2021-07-23 08:40:00|20591.8|20531.8|20549.3|20529.3|20591.8|20541.2|20549.3|20526.8|3
1627029610000|2021-07-23 08:40:10|20546.8|20526.8|20546.8|20526.8|20546.8|20526.8|20546.8|20526.8|4
1627029630000|2021-07-23 08:40:30|20547.9|20527.9|20571.8|20531.8|20571.8|20536.5|20546.8|20526.8|10
1627029640000|2021-07-23 08:40:40|||||||||1
1627029660000|2021-07-23 08:41:00|20559.3|20539.3|20576.8|20556.8|20576.8|20556.8|20555.4|20535.4|7
1627029670000|2021-07-23 08:41:10|20581.8|20561.8|20609.3|20589.3|20609.3|20589.3|20581.8|20561.8|8
1627029680000|2021-07-23 08:41:20|20608.2|20588.2|20606.8|20566.8|20608.2|20588.2|20601.8|20566.8|3
1627029690000|2021-07-23 08:41:30|20599.3|20579.3|20594.3|20574.3|20599.3|20579.3|20594.3|20574.3|7
1627029700000|2021-07-23 08:41:40|20595.4|20575.4|20599.3|20579.3|20599.3|20579.3|20595.4|20575.4|2
1627029710000|2021-07-23 08:41:50|20601.5|20581.5|20619.3|20599.3|20619.3|20599.3|20601.5|20581.5|3
1627029720000|2021-07-23 08:42:00|20621.8|20601.8|20571.8|20551.8|20629|20601.8|20571.8|20551.8|6
1627029730000|2021-07-23 08:42:10|20574|20554|20589.3|20549.3|20589.3|20554|20574|20546.8|3
1627029740000|2021-07-23 08:42:20|20586.8|20526.8|20571.8|20531.8|20586.8|20531.8|20571.8|20516.8|30
1627029750000|2021-07-23 08:42:30|20569.3|20549.3|20576.8|20556.8|20576.8|20556.8|20569.3|20549.3|2
1627029760000|2021-07-23 08:42:40|20579.6|20559.6|20604.3|20584.3|20604.3|20584.3|20579.6|20559.6|4
1627029770000|2021-07-23 08:42:50|20606.5|20586.5|20604.3|20584.3|20624|20596.8|20604.3|20584|8
1627029780000|2021-07-23 08:43:00|20601.5|20581.5|20606.8|20586.8|20606.8|20586.8|20599.3|20579.3|8
1627029790000|2021-07-23 08:43:10|20608.2|20588.2|20614.3|20594.3|20614.3|20594.3|20608.2|20588.2|2
1627029810000|2021-07-23 08:43:30|20622.9|20582.9|20619.3|20599.3|20622.9|20599.3|20609.3|20582.9|6
1627029840000|2021-07-23 08:44:00|20621.8|20601.8|20621.8|20601.8|20621.8|20601.8|20621.8|20601.8|0
1627029850000|2021-07-23 08:44:10|20619.3|20599.3|20609.3|20589.3|20619.3|20599.3|20609.3|20589.3|2
1627029860000|2021-07-23 08:44:20|||||||||1
1627029870000|2021-07-23 08:44:30|||||||||2
1627029880000|2021-07-23 08:44:40|20607.9|20587.9|20607.9|20587.9|20607.9|20587.9|20607.9|20587.9|0
1627029890000|2021-07-23 08:44:50|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|0
1627029900000|2021-07-23 08:45:00|20601.8|20581.8|20606.8|20586.8|20606.8|20586.8|20601.8|20581.8|5
1627029910000|2021-07-23 08:45:10|||||||||1
1627029920000|2021-07-23 08:45:20|||||||||1
1627029940000|2021-07-23 08:45:40|||||||||1
1627029960000|2021-07-23 08:46:00|20605.4|20585.4|20606.8|20586.8|20606.8|20586.8|20604.3|20584.3|1
1627029970000|2021-07-23 08:46:10|20608.2|20588.2|20609.3|20589.3|20609.3|20589.3|20608.2|20588.2|4
1627029980000|2021-07-23 08:46:20|20612.6|20592.6|20644.6|20624.6|20649.6|20629.6|20612.6|20592.6|49
1627029990000|2021-07-23 08:46:30|20641.8|20621.8|20636.8|20616.8|20641.8|20621.8|20636.8|20616.8|3
1627030000000|2021-07-23 08:46:40|20640.1|20620.1|20659.3|20639.3|20660.7|20640.7|20640.1|20620.1|9
1627030010000|2021-07-23 08:46:50|20651.8|20631.8|20644.3|20624.3|20651.8|20631.8|20644.3|20624.3|4
1627030020000|2021-07-23 08:47:00|20642.9|20622.9|20640.4|20620.4|20642.9|20622.9|20640.4|20620.4|3
1627030030000|2021-07-23 08:47:10|20639.3|20619.3|20626.5|20606.5|20639.3|20619.3|20626.5|20606.5|6
1627030040000|2021-07-23 08:47:20|20625.4|20605.4|20644.3|20624.3|20646.8|20626.8|20625.4|20605.4|4
1627030050000|2021-07-23 08:47:30|20640.1|20620.1|20634.3|20614.3|20640.1|20620.1|20631.8|20611.8|4
1627030060000|2021-07-23 08:47:40|20633.2|20613.2|20626.8|20606.8|20633.2|20613.2|20626.8|20606.8|9
1627030070000|2021-07-23 08:47:50|20625.7|20605.7|20624.3|20604.3|20625.7|20605.7|20624.3|20604.3|1
1627030080000|2021-07-23 08:48:00|20622.9|20602.9|20591.8|20571.8|20622.9|20602.9|20591.8|20571.8|6
1627030090000|2021-07-23 08:48:10|20589.3|20569.3|20576.8|20556.8|20589.3|20569.3|20576.8|20556.8|14
1627030100000|2021-07-23 08:48:20|20574.3|20554.3|20574.3|20554.3|20576.8|20556.8|20574.3|20554.3|4
1627030110000|2021-07-23 08:48:30|20569.3|20549.3|20564.3|20544.3|20569.3|20549.3|20561.8|20541.8|9
1627030120000|2021-07-23 08:48:40|20566.5|20546.5|20579.3|20559.3|20579.3|20559.3|20566.5|20546.5|2
1627030130000|2021-07-23 08:48:50|20580.4|20560.4|20584.3|20564.3|20584.3|20564.3|20580.4|20560.4|1
1627030140000|2021-07-23 08:49:00|20583.2|20563.2|20579.3|20559.3|20583.2|20563.2|20579.3|20559.3|2
1627030150000|2021-07-23 08:49:10|20581.8|20561.8|20581.8|20561.8|20581.8|20561.8|20581.8|20561.8|0
1627030160000|2021-07-23 08:49:20|20583.2|20563.2|20583.2|20563.2|20583.2|20563.2|20583.2|20563.2|1
1627030180000|2021-07-23 08:49:40|20589.3|20569.3|20590.4|20570.4|20590.4|20570.4|20589.3|20569.3|3
1627030190000|2021-07-23 08:49:50|20594.3|20574.3|20587.9|20567.9|20594.3|20574.3|20587.9|20567.9|1
1627030200000|2021-07-23 08:50:00|20584.3|20564.3|20581.8|20561.8|20584.3|20564.3|20581.8|20561.8|4
1627030210000|2021-07-23 08:50:10|20584.6|20564.6|20594.3|20574.3|20594.3|20574.3|20584.6|20564.6|1
1627030220000|2021-07-23 08:50:20|20601.8|20581.8|20601.8|20581.8|20601.8|20581.8|20601.8|20581.8|1
1627030230000|2021-07-23 08:50:30|20604.3|20584.3|20599.3|20579.3|20604.3|20584.3|20599.3|20579.3|2
1627030240000|2021-07-23 08:50:40|20596.8|20576.8|20596.8|20576.8|20596.8|20576.8|20596.8|20576.8|2
1627030260000|2021-07-23 08:51:00|||||||||1
1627030270000|2021-07-23 08:51:10|20591.5|20571.5|20591.5|20571.5|20591.5|20571.5|20591.5|20571.5|15
1627030280000|2021-07-23 08:51:20|20590.4|20570.4|20590.4|20570.4|20590.4|20570.4|20590.4|20570.4|9
1627030290000|2021-07-23 08:51:30|20589|20569|20586.8|20566.8|20589|20569|20586.8|20566.8|0
1627030310000|2021-07-23 08:51:50|20591.8|20571.8|20591.8|20571.8|20591.8|20571.8|20591.8|20571.8|1
1627030330000|2021-07-23 08:52:10|20594|20574|20599.3|20579.3|20599.3|20579.3|20594|20574|1
1627030340000|2021-07-23 08:52:20|20604.3|20584.3|20604.3|20584.3|20604.3|20584.3|20604.3|20584.3|0
1627030350000|2021-07-23 08:52:30|20605.7|20585.7|20605.7|20585.7|20605.7|20585.7|20605.7|20585.7|2
1627030400000|2021-07-23 08:53:20|20591.8|20571.8|20589.3|20569.3|20591.8|20571.8|20589.3|20569.3|2
1627030410000|2021-07-23 08:53:30|20584.3|20564.3|20574.3|20554.3|20584.3|20564.3|20571.8|20551.8|9
1627030420000|2021-07-23 08:53:40|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|2
1627030440000|2021-07-23 08:54:00|20571.8|20551.8|20565.7|20545.7|20571.8|20551.8|20565.7|20545.7|0
1627030450000|2021-07-23 08:54:10|20564.6|20544.6|20565.7|20545.7|20565.7|20545.7|20564.6|20544.6|7
1627030460000|2021-07-23 08:54:20|20563.2|20543.2|20714.3|20674.3|20721.8|20675.7|20560.7|20540.7|14
1627030470000|2021-07-23 08:54:30|20721.8|20661.8|20720.7|20660.7|20722.9|20673.2|20713.2|20660.7|10
1627030480000|2021-07-23 08:54:40|20718.5|20658.5|20694.3|20674.3|20718.5|20674.3|20694.3|20658.5|4
1627030490000|2021-07-23 08:54:50|20686.8|20666.8|20681.8|20641.8|20686.8|20666.8|20679.3|20641.8|6
1627030500000|2021-07-23 08:55:00|20666.8|20646.8|20644.3|20624.3|20666.8|20646.8|20644.3|20624.3|8
1627030510000|2021-07-23 08:55:10|20640.7|20620.7|20636.8|20616.8|20640.7|20620.7|20636.8|20616.8|5
1627030520000|2021-07-23 08:55:20|20634.3|20614.3|20629.3|20609.3|20637.9|20614.3|20629.3|20596.8|5
1627030530000|2021-07-23 08:55:30|20630.7|20610.7|20661.8|20641.8|20661.8|20641.8|20630.7|20609.6|3
1627030540000|2021-07-23 08:55:40|20673.2|20653.2|20685.2|20645.2|20689.3|20656.5|20673.2|20641.8|1
1627030550000|2021-07-23 08:55:50|20685.4|20645.4|20684.3|20644.3|20685.4|20645.4|20684.3|20644.3|0
1627030560000|2021-07-23 08:56:00|20692.9|20632.9|20691.8|20631.8|20692.9|20644.3|20684.3|20631.8|4
1627030570000|2021-07-23 08:56:10|20688.5|20628.5|20684.3|20624.3|20688.5|20628.5|20684.3|20624.3|2
1627030580000|2021-07-23 08:56:20|||||||||1
1627030590000|2021-07-23 08:56:30|20685.7|20625.7|20685.7|20625.7|20685.7|20625.7|20685.7|20625.7|0
1627030600000|2021-07-23 08:56:40|20687.1|20627.1|20689.3|20629.3|20689.3|20629.3|20686.8|20626.8|4
1627030610000|2021-07-23 08:56:50|20686.8|20626.8|20686.8|20626.8|20686.8|20626.8|20686.8|20626.8|0
1627030650000|2021-07-23 08:57:30|20681.8|20621.8|20669.3|20649.3|20681.8|20649.3|20666.8|20621.8|6
1627030660000|2021-07-23 08:57:40|20666.8|20646.8|20666.8|20646.8|20666.8|20646.8|20666.8|20646.8|1
1627030670000|2021-07-23 08:57:50|20674.1|20634.1|20674.1|20634.1|20674.1|20634.1|20674.1|20634.1|1
1627030680000|2021-07-23 08:58:00|20672.9|20632.9|20669.3|20649.3|20676.8|20649.3|20669.3|20632.9|1
1627030710000|2021-07-23 08:58:30|20678|20638|20678|20638|20678|20638|20678|20638|4
1627030720000|2021-07-23 08:58:40|20676.8|20636.8|20676.8|20636.8|20676.8|20636.8|20676.8|20636.8|2
1627030780000|2021-07-23 08:59:40|20664.1|20644.1|20659.3|20639.3|20664.1|20644.1|20659.3|20639.3|3
1627030790000|2021-07-23 08:59:50|20658|20638|20645.2|20605.2|20663|20638|20636.6|20605.2|4
1627030800000|2021-07-23 09:00:00|20630.5|20610.5|20626.9|20586.9|20636.8|20610.5|20626.9|20586.9|4
1627030810000|2021-07-23 09:00:10|20611.9|20591.9|20611.9|20591.9|20611.9|20591.9|20603|20583|5
1627030820000|2021-07-23 09:00:20|20614.1|20594.1|20618.2|20598.2|20618.2|20598.2|20614.1|20594.1|1
1627030830000|2021-07-23 09:00:30|20619.4|20599.4|20619.4|20599.4|20619.4|20599.4|20619.4|20599.4|1
1627030840000|2021-07-23 09:00:40|20618|20598|20618|20598|20618|20598|20618|20598|13
1627030850000|2021-07-23 09:00:50|20616.9|20596.9|20616.9|20596.9|20616.9|20596.9|20616.9|20596.9|3
1627030860000|2021-07-23 09:01:00|20612.7|20592.7|20609.4|20589.4|20612.7|20592.7|20609.4|20589.4|0
1627030880000|2021-07-23 09:01:20|20607.1|20587.1|20599.4|20579.4|20607.1|20587.1|20599.4|20579.4|1
1627030900000|2021-07-23 09:01:40|||||||||2
1627030910000|2021-07-23 09:01:50|20594.9|20574.9|20589.4|20569.4|20594.9|20574.9|20589.4|20569.4|3
1627030920000|2021-07-23 09:02:00|20590.8|20570.8|20589.4|20569.4|20590.8|20570.8|20589.4|20569.4|1
1627030930000|2021-07-23 09:02:10|||||||||1
1627030940000|2021-07-23 09:02:20|20593.3|20573.3|20604.4|20584.4|20611.9|20584.4|20593.3|20571.9|4
1627030950000|2021-07-23 09:02:30|20606.9|20586.9|20606.9|20586.9|20606.9|20586.9|20606.9|20586.9|1
1627030960000|2021-07-23 09:02:40|20609.4|20589.4|20611.9|20591.9|20611.9|20591.9|20609.4|20589.4|1
1627030980000|2021-07-23 09:03:00|20613.3|20593.3|20614.4|20594.4|20614.4|20594.4|20613.3|20593.3|0
1627030990000|2021-07-23 09:03:10|||||||||2
1627031040000|2021-07-23 09:04:00|20619.4|20599.4|20626.9|20606.9|20626.9|20606.9|20619.4|20599.4|5
1627031050000|2021-07-23 09:04:10|20628|20608|20645.8|20625.8|20645.8|20625.8|20628|20608|3
1627031070000|2021-07-23 09:04:30|20646.9|20626.9|20670.5|20630.5|20670.5|20637.7|20646.9|20626.9|2
1627031080000|2021-07-23 09:04:40|20667.4|20647.4|20674.4|20654.4|20674.4|20654.4|20667.4|20647.4|4
1627031090000|2021-07-23 09:04:50|20676.9|20656.9|20678.3|20658.3|20678.3|20658.3|20676.9|20656.9|1
1627031100000|2021-07-23 09:05:00|20679.4|20659.4|20684.4|20664.4|20684.4|20664.4|20679.4|20659.4|4
1627031110000|2021-07-23 09:05:10|20686.9|20666.9|20686.9|20666.9|20686.9|20666.9|20686.9|20666.9|1
1627031130000|2021-07-23 09:05:30|20688|20668|20684.4|20664.4|20690.5|20670.5|20684.4|20664.4|10
1627031140000|2021-07-23 09:05:40|||||||||7
1627031150000|2021-07-23 09:05:50|20683.3|20663.3|20680.8|20660.8|20683.3|20663.3|20680.8|20660.8|6
1627031160000|2021-07-23 09:06:00|20679.4|20659.4|20681.9|20661.9|20681.9|20661.9|20679.4|20659.4|4
1627031170000|2021-07-23 09:06:10|20684.4|20664.4|20684.4|20664.4|20684.4|20664.4|20684.4|20664.4|0
1627031180000|2021-07-23 09:06:20|||||||||1
1627031190000|2021-07-23 09:06:30|||||||||2
1627031200000|2021-07-23 09:06:40|20701.9|20661.9|20701.9|20661.9|20701.9|20661.9|20701.9|20661.9|15
1627031220000|2021-07-23 09:07:00|20690.5|20670.5|20691.9|20671.9|20691.9|20671.9|20690.5|20670.5|0
1627031230000|2021-07-23 09:07:10|20689.4|20669.4|20689.4|20669.4|20689.4|20669.4|20689.4|20669.4|0
1627031240000|2021-07-23 09:07:20|||||||||2
1627031260000|2021-07-23 09:07:40|20690.5|20670.5|20712.5|20672.5|20712.5|20681.1|20690.5|20666.1|1
1627031280000|2021-07-23 09:08:00|20701.1|20681.1|20701.1|20681.1|20701.1|20681.1|20701.1|20681.1|2
1627031290000|2021-07-23 09:08:10|20703.3|20683.3|20704.4|20684.4|20704.4|20684.4|20703.3|20683.3|2
1627031300000|2021-07-23 09:08:20|20705.8|20685.8|20706.9|20686.9|20706.9|20686.9|20705.8|20685.8|0
1627031310000|2021-07-23 09:08:30|20701.9|20681.9|20690|20670|20701.9|20681.9|20690|20670|66
1627031320000|2021-07-23 09:08:40|20692.5|20672.5|20692.5|20672.5|20692.5|20672.5|20692.5|20672.5|2
1627031330000|2021-07-23 09:08:50|20696.9|20656.9|20684.4|20664.4|20696.9|20665.5|20684.4|20656.9|0
1627031350000|2021-07-23 09:09:10|20683.3|20663.3|20680.5|20660.5|20683.3|20663.3|20680.5|20660.5|3
1627031360000|2021-07-23 09:09:20|20681.9|20661.9|20681.9|20661.9|20681.9|20661.9|20681.9|20661.9|14
1627031380000|2021-07-23 09:09:40|20689.4|20669.4|20711.9|20691.9|20711.9|20691.9|20689.4|20669.4|12
1627031390000|2021-07-23 09:09:50|20714.4|20694.4|20723.3|20703.3|20723.3|20703.3|20714.4|20694.4|0
1627031400000|2021-07-23 09:10:00|20725.8|20705.8|20750.5|20710.5|20750.5|20710.5|20725.8|20705.8|3
1627031410000|2021-07-23 09:10:10|20756|20716|20773.3|20733.3|20773.3|20736.9|20754.4|20716|2
1627031420000|2021-07-23 09:10:20|20774.4|20734.4|20775.8|20755.8|20785.8|20755.8|20770|20725.8|8
1627031440000|2021-07-23 09:10:40|20774.4|20754.4|20774.4|20754.4|20774.4|20754.4|20774.4|20754.4|1
1627031450000|2021-07-23 09:10:50|20773.3|20753.3|20771.9|20751.9|20773.3|20753.3|20771.9|20751.9|1
1627031460000|2021-07-23 09:11:00|20774.4|20734.4|20786.9|20726.9|20786.9|20734.4|20774.4|20726.9|23
1627031470000|2021-07-23 09:11:10|||||||||9
1627031480000|2021-07-23 09:11:20|20791.3|20731.3|20791.9|20771.9|20805.5|20771.9|20791.3|20731.3|22
1627031490000|2021-07-23 09:11:30|20799.1|20759.1|20796.9|20756.9|20799.1|20759.1|20796.9|20756.9|1
1627031500000|2021-07-23 09:11:40|20785.5|20765.5|20784.4|20764.4|20785.5|20765.5|20784.4|20764.4|0
1627031510000|2021-07-23 09:11:50|20782.2|20762.2|20784.4|20764.4|20789.4|20764.4|20782.2|20749.4|2
1627031520000|2021-07-23 09:12:00|20799.4|20759.4|20799.4|20759.4|20799.4|20759.4|20799.4|20759.4|2
1627031530000|2021-07-23 09:12:10|20792.2|20772.2|20794.4|20774.4|20794.4|20774.4|20792.2|20772.2|1
1627031540000|2021-07-23 09:12:20|20799.4|20779.4|20799.4|20779.4|20799.4|20779.4|20799.4|20779.4|2
1627031560000|2021-07-23 09:12:40|||||||||1
1627031570000|2021-07-23 09:12:50|20812.2|20772.2|20809.7|20769.7|20812.2|20772.2|20809.7|20769.7|5
1627031590000|2021-07-23 09:13:10|20808.6|20768.6|20799.4|20779.4|20810.8|20779.4|20799.4|20768.6|4
1627031600000|2021-07-23 09:13:20|20810.8|20770.8|20799.4|20779.4|20810.8|20779.4|20799.4|20770.8|1
1627031610000|2021-07-23 09:13:30|20800.8|20780.8|20837.5|20817.5|20837.5|20817.5|20800.8|20774.7|55
1627031620000|2021-07-23 09:13:40|20881.1|20841.1|20879.6|20839.6|20898.8|20856.9|20879.6|20833.8|6
1627031630000|2021-07-23 09:13:50|20873.5|20833.5|20886.9|20826.9|20886.9|20839.4|20859.4|20826.9|4
1627031640000|2021-07-23 09:14:00|20886.7|20846.9|20894.4|20874.4|20896.9|20876.9|20886.7|20846.9|15
1627031650000|2021-07-23 09:14:10|20895.8|20875.8|20910.8|20890.8|20910.8|20890.8|20895.8|20875.8|3
1627031660000|2021-07-23 09:14:20|20908.3|20888.3|20908.3|20888.3|20910.8|20890.8|20908.3|20888.3|11
1627031670000|2021-07-23 09:14:30|20903.9|20883.9|20919.4|20859.4|20919.4|20883.9|20903.9|20856.9|6
1627031680000|2021-07-23 09:14:40|20922.2|20862.2|20929.4|20869.4|20929.4|20869.4|20922.2|20862.2|4
1627031690000|2021-07-23 09:14:50|20930.8|20870.8|20929.4|20869.4|20930.8|20870.8|20929.4|20869.4|3
1627031700000|2021-07-23 09:15:00|20946.9|20926.9|20946.9|20926.9|20946.9|20926.9|20946.9|20926.9|11
1627031710000|2021-07-23 09:15:10|20954.4|20934.4|21006.9|20986.9|21006.9|20986.9|20954.4|20933.3|23
1627031720000|2021-07-23 09:15:20|21009.4|20989.4|21056.9|20996.9|21066.9|21006.9|21006.9|20986.9|53
1627031730000|2021-07-23 09:15:30|21054.4|20994.4|21064.4|21004.4|21076.9|21024.4|21054.4|20994.4|6
1627031740000|2021-07-23 09:15:40|21065.5|21005.5|21013|20953|21079.4|21019.4|21013|20953|175
1627031750000|2021-07-23 09:15:50|21010.5|20950.5|20929.4|20869.4|21010.5|20950.5|20929.4|20869.4|21
1627031760000|2021-07-23 09:16:00|20924.4|20864.4|20851|20811|20924.4|20864.4|20849.4|20811|17
1627031770000|2021-07-23 09:16:10|20848.8|20808.8|20733|20673|20849.9|20825.5|20718|20658|9
1627031780000|2021-07-23 09:16:20|20734.4|20674.4|20685.5|20665.5|20734.4|20674.4|20685.5|20659.4|21
1627031790000|2021-07-23 09:16:30|20713|20653|20691.9|20631.9|20734.4|20674.4|20691.9|20631.9|8
1627031800000|2021-07-23 09:16:40|20693.3|20633.3|20706.9|20646.9|20707.7|20647.7|20693.3|20633.3|9
1627031810000|2021-07-23 09:16:50|20695.5|20655.5|20706.9|20646.9|20706.9|20655.5|20695.5|20646.9|1
1627031820000|2021-07-23 09:17:00|20698.3|20658.3|20716.9|20656.9|20716.9|20659.7|20698.3|20654.7|3
1627031830000|2021-07-23 09:17:10|20708.3|20668.3|20721.9|20661.9|20721.9|20670.5|20708.3|20661.9|2
1627031840000|2021-07-23 09:17:20|20724.4|20664.4|20719.4|20679.4|20726.6|20679.4|20719.4|20664.4|7
1627031850000|2021-07-23 09:17:30|20731.9|20671.9|20735|20715|20735.5|20715|20719.4|20671.9|9
1627031860000|2021-07-23 09:17:40|20740.8|20720.8|20791.9|20731.9|20791.9|20731.9|20740.8|20720.8|7
1627031870000|2021-07-23 09:17:50|20790.5|20730.5|20768.3|20708.3|20790.5|20730.5|20765.3|20708.3|8
1627031880000|2021-07-23 09:18:00|20767.2|20707.2|20683|20623|20767.2|20707.2|20683|20623|54
1627031890000|2021-07-23 09:18:10|20706.9|20646.9|20726.9|20666.9|20726.9|20666.9|20706.9|20646.9|7
1627031900000|2021-07-23 09:18:20|20729.4|20669.4|20739.4|20679.4|20739.4|20679.4|20729.4|20669.4|4
1627031910000|2021-07-23 09:18:30|20743.8|20683.8|20751.3|20691.3|20751.3|20691.3|20743.8|20683.8|12
1627031920000|2021-07-23 09:18:40|20752.4|20692.4|20752.4|20692.4|20752.4|20692.4|20752.4|20692.4|0
1627031940000|2021-07-23 09:19:00|20758|20698|20776.9|20716.9|20776.9|20724.4|20758|20698|3
1627031950000|2021-07-23 09:19:10|20778.3|20718.3|20781.9|20721.9|20781.9|20721.9|20778.3|20718.3|2
1627031960000|2021-07-23 09:19:20|20769.1|20729.1|20675.4|20655.4|20769.1|20739.4|20675.4|20655.4|38
1627031970000|2021-07-23 09:19:30|20655.5|20635.5|20699.4|20639.4|20699.4|20639.4|20655.5|20623.9|2
1627031980000|2021-07-23 09:19:40|20696.9|20636.9|20703|20643|20703|20650.5|20689.4|20636.9|3
1627031990000|2021-07-23 09:19:50|20690.5|20650.5|20690.5|20650.5|20690.5|20650.5|20690.5|20650.5|2
1627032000000|2021-07-23 09:20:00|20689.1|20649.1|20706.9|20646.9|20708|20661.6|20681.6|20644.4|20
1627032010000|2021-07-23 09:20:10|20704.4|20644.4|20624.4|20564.4|20704.4|20644.4|20602.7|20542.7|120
1627032020000|2021-07-23 09:20:20|20621.9|20561.9|20659.7|20599.7|20659.7|20615.5|20621.9|20561.9|16
1627032030000|2021-07-23 09:20:30|20663|20603|20651.9|20631.9|20663|20634.4|20649.7|20603|11
1627032040000|2021-07-23 09:20:40|20649.4|20629.4|20649.4|20629.4|20649.4|20629.4|20649.4|20629.4|2
1627032050000|2021-07-23 09:20:50|20644.4|20624.4|20633.3|20613.3|20644.4|20624.4|20627.7|20607.7|6
1627032060000|2021-07-23 09:21:00|20634.4|20614.4|20639.4|20619.4|20639.4|20619.4|20634.4|20614.4|1
1627032070000|2021-07-23 09:21:10|20654.4|20614.4|20666.9|20606.9|20666.9|20614.4|20654.4|20606.9|5
1627032080000|2021-07-23 09:21:20|20655.5|20615.5|20659.4|20619.4|20666.9|20619.4|20654.4|20605.8|1
1627032090000|2021-07-23 09:21:30|20660.8|20620.8|20660.8|20620.8|20661.9|20621.9|20659.4|20619.4|2
1627032100000|2021-07-23 09:21:40|||||||||5
1627032110000|2021-07-23 09:21:50|20662.2|20622.2|20671.6|20631.6|20671.6|20631.6|20662.2|20622.2|31
1627032120000|2021-07-23 09:22:00|20670.2|20630.2|20670.2|20630.2|20670.2|20630.2|20670.2|20630.2|1
1627032130000|2021-07-23 09:22:10|20661.9|20621.9|20664.4|20624.4|20664.4|20624.4|20661.9|20621.9|6
1627032140000|2021-07-23 09:22:20|20675.8|20615.8|20682.2|20642.2|20686.9|20642.2|20669.4|20615.8|31
1627032150000|2021-07-23 09:22:30|20691.9|20631.9|20681.9|20641.9|20691.9|20641.9|20679.4|20631.9|0
1627032160000|2021-07-23 09:22:40|20674.4|20654.4|20674.4|20654.4|20674.4|20654.4|20671.9|20651.9|0
1627032170000|2021-07-23 09:22:50|20685.8|20645.8|20701.9|20661.9|20702.5|20661.9|20685.8|20642.5|25
1627032180000|2021-07-23 09:23:00|20705.2|20665.2|20731.9|20671.9|20731.9|20674.1|20705.2|20665.2|5
1627032190000|2021-07-23 09:23:10|||||||||3
1627032210000|2021-07-23 09:23:30|20739.4|20679.4|20739.4|20679.4|20739.4|20679.4|20739.4|20679.4|1
1627032220000|2021-07-23 09:23:40|20726.6|20686.6|20726.6|20686.6|20726.6|20686.6|20726.6|20686.6|0
1627032230000|2021-07-23 09:23:50|20739.4|20679.4|20724.4|20684.4|20739.4|20686.6|20724.4|20679.4|1
1627032240000|2021-07-23 09:24:00|20726.9|20686.9|20732.2|20692.2|20732.2|20699.4|20719.4|20686.9|1
1627032250000|2021-07-23 09:24:10|20734.4|20694.4|20734.4|20694.4|20734.4|20694.4|20734.4|20694.4|0
1627032260000|2021-07-23 09:24:20|20733|20693|20726.9|20686.9|20733|20693|20726.9|20686.9|6
1627032270000|2021-07-23 09:24:30|20724.1|20684.1|20690.5|20670.5|20724.1|20687.7|20690.5|20670.5|0
1627032280000|2021-07-23 09:24:40|20695.5|20655.5|20680.5|20660.5|20695.5|20660.5|20680.5|20651.9|1
1627032290000|2021-07-23 09:24:50|20679.4|20659.4|20686.9|20646.9|20686.9|20659.4|20679.4|20646.9|1
1627032300000|2021-07-23 09:25:00|20674.4|20654.4|20679.4|20659.4|20679.4|20659.4|20674.4|20654.4|4
1627032310000|2021-07-23 09:25:10|20692.2|20652.2|20694.4|20654.4|20694.4|20654.4|20692.2|20652.2|0
1627032340000|2021-07-23 09:25:40|20691.9|20651.9|20691.9|20651.9|20691.9|20651.9|20691.9|20651.9|2
1627032360000|2021-07-23 09:26:00|20686.9|20666.9|20686.9|20666.9|20686.9|20666.9|20686.9|20666.9|1
1627032370000|2021-07-23 09:26:10|20691.9|20651.9|20696.9|20656.9|20696.9|20656.9|20691.9|20651.9|0
1627032380000|2021-07-23 09:26:20|20691.9|20651.9|20691.9|20651.9|20691.9|20651.9|20691.9|20651.9|4
1627032390000|2021-07-23 09:26:30|20683.3|20663.3|20683.3|20663.3|20683.3|20663.3|20683.3|20663.3|1
1627032400000|2021-07-23 09:26:40|20684.4|20664.4|20684.4|20664.4|20684.4|20664.4|20684.4|20664.4|1
1627032410000|2021-07-23 09:26:50|20695.8|20655.8|20695.8|20655.8|20695.8|20655.8|20695.8|20655.8|26
1627032420000|2021-07-23 09:27:00|20696.9|20656.9|20694.4|20674.4|20696.9|20674.4|20691.9|20656.9|6
1627032430000|2021-07-23 09:27:10|||||||||1
1627032440000|2021-07-23 09:27:20|||||||||39
1627032460000|2021-07-23 09:27:40|20695.8|20675.8|20695.8|20675.8|20695.8|20675.8|20695.8|20675.8|3
1627032470000|2021-07-23 09:27:50|20696.9|20676.9|20699.4|20679.4|20699.4|20679.4|20696.9|20676.9|0
1627032480000|2021-07-23 09:28:00|20701.7|20681.7|20704.4|20684.4|20704.4|20684.4|20701.7|20681.7|3
1627032500000|2021-07-23 09:28:20|||||||||1
1627032510000|2021-07-23 09:28:30|||||||||1
1627032520000|2021-07-23 09:28:40|20703.3|20683.3|20696.9|20676.9|20703.3|20683.3|20696.9|20676.9|9
1627032530000|2021-07-23 09:28:50|20694.4|20674.4|20691.9|20671.9|20694.4|20674.4|20691.9|20671.9|0
1627032540000|2021-07-23 09:29:00|20696.9|20676.9|20696.9|20676.9|20696.9|20676.9|20696.9|20676.9|4
1627032560000|2021-07-23 09:29:20|||||||||2
1627032570000|2021-07-23 09:29:30|20704.4|20684.4|20704.4|20684.4|20704.4|20684.4|20704.4|20684.4|1
1627032580000|2021-07-23 09:29:40|20709.4|20689.4|20706.9|20686.9|20709.4|20689.4|20706.9|20686.9|5
1627032590000|2021-07-23 09:29:50|20705.8|20685.8|20704.4|20684.4|20705.8|20685.8|20704.4|20684.4|5
1627032600000|2021-07-23 09:30:00|20697.8|20677.8|20690.8|20670.8|20697.8|20677.8|20690.8|20670.8|1
1627032610000|2021-07-23 09:30:10|20690|20650|20674.4|20654.4|20690|20654.4|20674.4|20650|2
1627032620000|2021-07-23 09:30:20|20677.2|20657.2|20688.1|20648.1|20688.1|20659.4|20677.2|20648.1|4
1627032630000|2021-07-23 09:30:30|20689.5|20649.5|20689.5|20649.5|20689.5|20649.5|20689.5|20649.5|2
1627032640000|2021-07-23 09:30:40|20690.6|20650.6|20692|20652|20692|20652|20689.5|20649.5|3
1627032650000|2021-07-23 09:30:50|20689.2|20649.2|20686.7|20646.7|20689.5|20649.5|20686.7|20646.7|3
1627032660000|2021-07-23 09:31:00|20685.6|20645.6|20670.6|20650.6|20685.6|20650.6|20670.6|20643.1|6
1627032670000|2021-07-23 09:31:10|20668.1|20648.1|20669.5|20649.5|20669.5|20649.5|20668.1|20648.1|1
1627032690000|2021-07-23 09:31:30|20668.3|20648.3|20668.3|20648.3|20668.3|20648.3|20668.3|20648.3|0
1627032700000|2021-07-23 09:31:40|20667|20647|20685.8|20645.8|20685.8|20649.7|20667|20644.7|20
1627032710000|2021-07-23 09:31:50|20684.7|20644.7|20682|20642|20684.7|20644.7|20682|20642|6
1627032720000|2021-07-23 09:32:00|20669.5|20649.5|20662|20642|20672|20652|20662|20642|10
1627032730000|2021-07-23 09:32:10|20660.8|20640.8|20655.6|20635.6|20660.8|20640.8|20655.6|20635.6|7
1627032740000|2021-07-23 09:32:20|20658.3|20638.3|20661.1|20641.1|20661.1|20641.1|20658.3|20638.3|9
1627032750000|2021-07-23 09:32:30|20662.2|20642.2|20669.5|20649.5|20669.5|20649.5|20662.2|20642.2|0
1627032760000|2021-07-23 09:32:40|20668.4|20648.4|20665.6|20645.6|20678.1|20648.4|20665.6|20638.1|4
1627032770000|2021-07-23 09:32:50|20664.5|20644.5|20664.5|20644.5|20664.5|20644.5|20664.5|20644.5|6
1627032780000|2021-07-23 09:33:00|20665.9|20645.9|20664.5|20644.5|20665.9|20645.9|20655.9|20635.9|12
1627032790000|2021-07-23 09:33:10|20659.5|20639.5|20667|20627|20667|20639.5|20652|20627|9
1627032800000|2021-07-23 09:33:20|20658.4|20638.4|20657|20637|20658.4|20638.4|20657|20637|0
1627032810000|2021-07-23 09:33:30|20659.5|20639.5|20662|20642|20664.5|20644.5|20659.5|20639.5|6
1627032820000|2021-07-23 09:33:40|20664.5|20644.5|20659.5|20639.5|20664.5|20644.5|20659.5|20639.5|4
1627032830000|2021-07-23 09:33:50|20652|20632|20652|20632|20652|20632|20652|20632|6
1627032840000|2021-07-23 09:34:00|20642|20622|20642|20622|20642|20622|20640.6|20620.6|1
1627032850000|2021-07-23 09:34:10|20635|20615|20629.5|20609.5|20635|20615|20629.5|20609.5|14
1627032860000|2021-07-23 09:34:20|20628.1|20608.1|20627|20607|20629.5|20609.5|20627|20607|2
1627032870000|2021-07-23 09:34:30|20625.6|20605.6|20623.1|20603.1|20625.6|20605.6|20623.1|20603.1|3
1627032880000|2021-07-23 09:34:40|20622|20602|20619.5|20599.5|20622|20602|20619.5|20599.5|7
1627032890000|2021-07-23 09:34:50|20618.4|20598.4|20622|20582|20622|20598.4|20618.4|20582|10
1627032900000|2021-07-23 09:35:00|20619.8|20579.8|20599.5|20579.5|20627|20579.8|20599.5|20567|6
1627032910000|2021-07-23 09:35:10|20596.7|20576.7|20581.7|20561.7|20596.7|20576.7|20581.7|20561.7|1
1627032920000|2021-07-23 09:35:20|20578.4|20558.4|20587|20547|20587|20558.4|20569.5|20542.3|5
1627032930000|2021-07-23 09:35:30|20574.5|20554.5|20582|20542|20583.1|20554.5|20574.5|20542|24
1627032940000|2021-07-23 09:35:40|20583.1|20543.1|20597|20537|20597|20544.5|20583.1|20535.9|19
1627032950000|2021-07-23 09:35:50|20567|20547|20564.5|20544.5|20572|20552|20564.5|20544.5|6
1627032960000|2021-07-23 09:36:00|20563.4|20543.4|20563.4|20543.4|20563.4|20543.4|20563.4|20543.4|7
1627032970000|2021-07-23 09:36:10|20564.8|20544.8|20564.5|20544.5|20565.9|20545.9|20564.5|20544.5|17
1627032980000|2021-07-23 09:36:20|20563.4|20543.4|20563.4|20543.4|20563.4|20543.4|20563.4|20543.4|1
1627032990000|2021-07-23 09:36:30|20570.9|20530.9|20569.5|20509.5|20573.9|20542.3|20562.3|20509.5|7
1627033000000|2021-07-23 09:36:40|20567|20507|20563.4|20503.4|20567|20507|20563.4|20503.4|23
1627033010000|2021-07-23 09:36:50|20554.5|20494.5|20552|20512|20557|20512|20552|20494.5|3
1627033020000|2021-07-23 09:37:00|20547|20507|20532|20512|20547|20515.6|20529.5|20507|1
1627033030000|2021-07-23 09:37:10|20537|20517|20539.5|20519.5|20539.5|20519.5|20537|20517|2
1627033040000|2021-07-23 09:37:20|||||||||1
1627033050000|2021-07-23 09:37:30|20550.9|20510.9|20554.8|20514.8|20554.8|20514.8|20550.9|20510.9|0
1627033060000|2021-07-23 09:37:40|20547.3|20527.3|20548.4|20528.4|20548.4|20528.4|20547.3|20527.3|0
1627033080000|2021-07-23 09:38:00|||||||||2
1627033090000|2021-07-23 09:38:10|20565.9|20525.9|20584.5|20524.5|20584.5|20525.9|20565.9|20523.4|4
1627033100000|2021-07-23 09:38:20|20579.5|20539.5|20579.5|20539.5|20579.5|20539.5|20579.5|20539.5|0
1627033120000|2021-07-23 09:38:40|||||||||3
1627033130000|2021-07-23 09:38:50|20592|20532|20584.8|20544.8|20592|20544.8|20584.8|20532|1
1627033140000|2021-07-23 09:39:00|20587|20547|20587|20547|20587|20547|20587|20547|2
1627033160000|2021-07-23 09:39:20|20578.4|20558.4|20579.5|20559.5|20579.5|20559.5|20578.4|20558.4|0
1627033170000|2021-07-23 09:39:30|||||||||2
1627033180000|2021-07-23 09:39:40|||||||||2
1627033190000|2021-07-23 09:39:50|20578.1|20558.1|20577|20557|20578.1|20558.1|20577|20557|0
1627033200000|2021-07-23 09:40:00|20572.8|20552.8|20567|20547|20572.8|20552.8|20567|20547|4
1627033210000|2021-07-23 09:40:10|20568.4|20548.4|20569.5|20549.5|20569.5|20549.5|20567|20547|3
1627033220000|2021-07-23 09:40:20|20568.1|20548.1|20567|20547|20568.1|20548.1|20567|20547|0
1627033240000|2021-07-23 09:40:40|||||||||11
1627033250000|2021-07-23 09:40:50|||||||||3
1627033270000|2021-07-23 09:41:10|20554.5|20534.5|20554.5|20534.5|20554.5|20534.5|20554.5|20534.5|9
1627033280000|2021-07-23 09:41:20|20549.5|20529.5|20537|20517|20549.5|20529.5|20537|20517|9
1627033290000|2021-07-23 09:41:30|20530|20510|20537.3|20497.3|20537.3|20510|20524.5|20497.3|2
1627033300000|2021-07-23 09:41:40|20548.7|20488.7|20554.5|20494.5|20555.9|20504.5|20544.5|20488.7|0
1627033310000|2021-07-23 09:41:50|20557|20497|20531.4|20511.4|20557|20511.4|20531.4|20497|55
1627033320000|2021-07-23 09:42:00|20527|20507|20541.4|20481.4|20541.4|20507|20527|20481.4|2
1627033330000|2021-07-23 09:42:10|20540.3|20480.3|20525.6|20485.6|20540.3|20486.4|20523.1|20480.3|5
1627033340000|2021-07-23 09:42:20|20524.2|20484.2|20525.6|20485.6|20525.6|20485.6|20523.1|20483.1|1
1627033350000|2021-07-23 09:42:30|20527|20487|20527|20487|20527|20487|20527|20487|2
1627033360000|2021-07-23 09:42:40|20529.5|20489.5|20529.5|20489.5|20529.5|20489.5|20529.5|20489.5|2
1627033370000|2021-07-23 09:42:50|20528.1|20488.1|20518.1|20498.1|20528.1|20498.1|20515.6|20488.1|53
1627033380000|2021-07-23 09:43:00|20519.5|20499.5|20524.2|20484.2|20524.2|20499.5|20519.5|20482.8|1
1627033390000|2021-07-23 09:43:10|20512.8|20492.8|20524.2|20484.2|20524.2|20492.8|20511.7|20483.1|1
1627033410000|2021-07-23 09:43:30|20511.7|20491.7|20511.7|20491.7|20511.7|20491.7|20511.7|20491.7|0
1627033420000|2021-07-23 09:43:40|20505.6|20485.6|20503.4|20483.4|20505.6|20485.6|20502|20482|5
1627033430000|2021-07-23 09:43:50|20495.9|20475.9|20495.9|20475.9|20495.9|20475.9|20495.9|20475.9|1
1627033440000|2021-07-23 09:44:00|20497|20477|20495.9|20475.9|20497|20477|20495.9|20475.9|22
1627033450000|2021-07-23 09:44:10|20489.2|20469.2|20483.1|20463.1|20489.2|20469.2|20483.1|20463.1|9
1627033460000|2021-07-23 09:44:20|20468.1|20448.1|20464.2|20444.2|20468.1|20448.1|20464.2|20444.2|11
1627033470000|2021-07-23 09:44:30|20467|20447|20469.5|20449.5|20469.5|20449.5|20467|20447|7
1627033490000|2021-07-23 09:44:50|20473.4|20453.4|20469.5|20449.5|20473.4|20453.4|20469.5|20449.5|11
1627033500000|2021-07-23 09:45:00|||||||||1
1627033510000|2021-07-23 09:45:10|20470.9|20450.9|20473.1|20453.1|20474.5|20454.5|20470.9|20450.9|11
1627033520000|2021-07-23 09:45:20|20474.5|20454.5|20474.5|20454.5|20474.5|20454.5|20472|20452|2
1627033540000|2021-07-23 09:45:40|20473.4|20453.4|20473.4|20453.4|20473.4|20453.4|20473.4|20453.4|76
1627033550000|2021-07-23 09:45:50|20472|20452|20472|20452|20472|20452|20472|20452|0
1627033560000|2021-07-23 09:46:00|20470.6|20450.6|20470.6|20450.6|20470.6|20450.6|20470.6|20450.6|1
1627033570000|2021-07-23 09:46:10|20472|20452|20472|20452|20472|20452|20472|20452|7
1627033580000|2021-07-23 09:46:20|20469.5|20449.5|20466.7|20446.7|20469.5|20449.5|20466.7|20446.7|13
1627033590000|2021-07-23 09:46:30|20464.5|20444.5|20454.5|20434.5|20464.5|20444.5|20454.5|20434.5|13
1627033600000|2021-07-23 09:46:40|20466.4|20406.4|20433.6|20413.6|20466.4|20416.1|20433.6|20402.5|25
1627033610000|2021-07-23 09:46:50|20430.9|20410.9|20423.1|20403.1|20430.9|20410.9|20423.1|20403.1|11
1627033620000|2021-07-23 09:47:00|20419.5|20399.5|20417|20397|20419.5|20399.5|20417|20397|15
1627033630000|2021-07-23 09:47:10|20414.5|20394.5|20412|20392|20414.5|20394.5|20412|20392|0
1627033640000|2021-07-23 09:47:20|20407|20387|20402|20382|20407|20387|20402|20382|11
1627033650000|2021-07-23 09:47:30|20403.4|20383.4|20394.5|20374.5|20404.5|20384.5|20394.5|20374.5|10
1627033660000|2021-07-23 09:47:40|20389.2|20369.2|20386.7|20366.7|20389.2|20369.2|20386.7|20366.7|3
1627033670000|2021-07-23 09:47:50|||||||||1
1627033680000|2021-07-23 09:48:00|20384.5|20364.5|20384.5|20364.5|20384.5|20364.5|20384.5|20364.5|3
1627033690000|2021-07-23 09:48:10|20382|20362|20382|20362|20382|20362|20382|20362|1
1627033700000|2021-07-23 09:48:20|20384.5|20364.5|20384.5|20364.5|20384.5|20364.5|20384.5|20364.5|0
1627033710000|2021-07-23 09:48:30|20383.1|20363.1|20337.9|20277.9|20383.1|20363.1|20337.9|20277.9|64
1627033720000|2021-07-23 09:48:40|20318.1|20278.1|20274.5|20254.5|20318.1|20278.7|20269.5|20242|18
1627033730000|2021-07-23 09:48:50|20282|20242|20171.7|20111.7|20282|20242|20157|20111.7|135
1627033740000|2021-07-23 09:49:00|20159.5|20099.5|20147|20087|20159.5|20099.5|20114.8|20084.8|18
1627033750000|2021-07-23 09:49:10|20151.2|20091.2|20229.8|20169.8|20230.9|20170.9|20151.2|20091.2|22
1627033760000|2021-07-23 09:49:20|20230.9|20170.9|20243.4|20203.4|20257|20204.5|20230.9|20170.9|8
1627033770000|2021-07-23 09:49:30|20257|20197|20257|20197|20257|20197|20257|20197|2
1627033780000|2021-07-23 09:49:40|20258.4|20198.4|20295.3|20235.3|20296.4|20242|20247.9|20198.4|8
1627033790000|2021-07-23 09:49:50|20298.1|20238.1|20310.9|20250.9|20310.9|20250.9|20298.1|20238.1|1
1627033800000|2021-07-23 09:50:00|20305.9|20265.9|20248.1|20188.1|20305.9|20274.5|20248.1|20188.1|17
1627033810000|2021-07-23 09:50:10|20247|20187|20257|20197|20257|20197|20247|20187|2
1627033820000|2021-07-23 09:50:20|20259.5|20199.5|20262|20202|20262|20202|20259.5|20199.5|3
1627033830000|2021-07-23 09:50:30|20253.4|20222|20253.4|20233.4|20253.4|20233.4|20253.4|20222|8
1627033840000|2021-07-23 09:50:40|20256.7|20236.7|20298.1|20238.1|20298.1|20238.1|20256.7|20229.5|3
1627033850000|2021-07-23 09:50:50|20296.5|20256.5|20302|20262|20303.1|20263.1|20296.5|20256.5|1
1627033870000|2021-07-23 09:51:10|20289.5|20269.5|20277|20237|20289.5|20269.5|20274|20237|5
1627033880000|2021-07-23 09:51:20|||||||||1
1627033890000|2021-07-23 09:51:30|20274.5|20234.5|20279.5|20219.5|20279.5|20234.5|20274.5|20219.5|17
1627033900000|2021-07-23 09:51:40|20274.5|20214.5|20274.5|20214.5|20274.5|20214.5|20274.5|20214.5|1
1627033910000|2021-07-23 09:51:50|20267|20207|20234.5|20174.5|20267|20207.3|20234.5|20174.5|6
1627033920000|2021-07-23 09:52:00|20189.5|20169.5|20159.5|20139.5|20214.5|20194.5|20159.5|20134.5|16
1627033930000|2021-07-23 09:52:10|20164.5|20124.5|20147|20087|20173.1|20124.5|20144.5|20087|44
1627033950000|2021-07-23 09:52:30|20144.2|20084.2|20114.5|20054.5|20144.2|20084.2|20114.5|20054.5|16
1627033960000|2021-07-23 09:52:40|20111.7|20051.7|20114.5|20054.5|20114.5|20054.5|20099.5|20039.5|6
1627033970000|2021-07-23 09:52:50|20127|20067|20224|20204|20224|20204|20127|20067|13
1627033980000|2021-07-23 09:53:00|20229.5|20209.5|20267|20207|20267|20209.5|20229.5|20197|6
1627033990000|2021-07-23 09:53:10|20264.5|20244.5|20305.9|20245.9|20305.9|20254.5|20264.5|20224.5|8
1627034000000|2021-07-23 09:53:20|20310.6|20250.6|20310.6|20250.6|20310.6|20250.6|20310.6|20250.6|1
1627034010000|2021-07-23 09:53:30|||||||||24
1627034020000|2021-07-23 09:53:40|20320.9|20260.9|20343.1|20303.1|20343.1|20303.1|20320.9|20260.9|9
1627034030000|2021-07-23 09:53:50|20344.2|20304.2|20343.1|20303.1|20344.2|20304.2|20343.1|20303.1|1
1627034050000|2021-07-23 09:54:10|||||||||4
1627034060000|2021-07-23 09:54:20|20344.2|20304.2|20338.1|20318.1|20344.2|20319.2|20338.1|20304.2|2
1627034080000|2021-07-23 09:54:40|20339.2|20319.2|20339.2|20319.2|20339.2|20319.2|20339.2|20319.2|0
1627034090000|2021-07-23 09:54:50|20352|20312|20352|20312|20352|20312|20352|20312|1
1627034100000|2021-07-23 09:55:00|20339.5|20319.5|20352|20312|20352|20319.5|20339.5|20312|3
1627034110000|2021-07-23 09:55:10|20350.9|20310.9|20350.9|20310.9|20350.9|20310.9|20350.9|20310.9|3
1627034140000|2021-07-23 09:55:40|||||||||1
1627034150000|2021-07-23 09:55:50|20344.5|20304.5|20294.5|20234.5|20344.5|20304.5|20294.5|20234.5|9
1627034160000|2021-07-23 09:56:00|20292|20232|20277|20217|20292|20232|20277|20217|0
1627034170000|2021-07-23 09:56:10|20275.6|20215.6|20250.9|20190.9|20275.6|20215.6|20249.8|20189.8|3
1627034180000|2021-07-23 09:56:20|20255.1|20195.1|20250.9|20190.9|20259.5|20199.5|20250.9|20190.9|4
1627034190000|2021-07-23 09:56:30|20252.3|20192.3|20253.4|20193.4|20253.4|20193.4|20252.3|20192.3|0
1627034200000|2021-07-23 09:56:40|||||||||2
1627034230000|2021-07-23 09:57:10|20254.8|20194.8|20253.1|20193.1|20255.9|20195.9|20250.6|20190.6|3
1627034250000|2021-07-23 09:57:30|20241.8|20201.8|20241.8|20201.8|20241.8|20201.8|20241.8|20201.8|3
1627034260000|2021-07-23 09:57:40|||||||||1
1627034270000|2021-07-23 09:57:50|||||||||3
1627034280000|2021-07-23 09:58:00|||||||||10
1627034290000|2021-07-23 09:58:10|20240.6|20200.6|20240.6|20200.6|20240.6|20200.6|20240.6|20200.6|2
1627034300000|2021-07-23 09:58:20|20237.3|20217.3|20237.3|20217.3|20237.3|20217.3|20237.3|20217.3|2
1627034310000|2021-07-23 09:58:30|||||||||3
1627034320000|2021-07-23 09:58:40|20247.3|20227.3|20300.6|20280.6|20300.6|20280.6|20247.3|20227.3|4
1627034330000|2021-07-23 09:58:50|20302.9|20282.9|20306.8|20286.8|20306.8|20286.8|20302.9|20282.9|5
1627034340000|2021-07-23 09:59:00|20305.7|20285.7|20305.7|20285.7|20305.7|20285.7|20305.7|20285.7|0
1627034360000|2021-07-23 09:59:20|20303.2|20283.2|20288.2|20268.2|20303.2|20283.2|20288.2|20268.2|4
1627034370000|2021-07-23 09:59:30|20276|20256|20274.9|20254.9|20276|20256|20274.9|20254.9|3
1627034380000|2021-07-23 09:59:40|||||||||2
1627034410000|2021-07-23 10:00:10|20276|20256|20272|20252|20282|20256|20272|20222|5
1627034420000|2021-07-23 10:00:20|20299|20239|20304.5|20244.5|20304.5|20244.5|20299|20239|0
1627034430000|2021-07-23 10:00:30|||||||||1
1627034440000|2021-07-23 10:00:40|20307|20247|20307|20247|20307|20247|20307|20247|2
1627034450000|2021-07-23 10:00:50|20304.5|20244.5|20307|20247|20307|20247|20304.5|20244.5|3
1627034460000|2021-07-23 10:01:00|20307.1|20247.1|20307.1|20247.1|20307.1|20247.1|20307.1|20247.1|1
1627034470000|2021-07-23 10:01:10|||||||||1
1627034480000|2021-07-23 10:01:20|||||||||2
1627034490000|2021-07-23 10:01:30|||||||||1
1627034500000|2021-07-23 10:01:40|20294.6|20254.6|20292.1|20252.1|20294.6|20254.6|20292.1|20252.1|0
1627034510000|2021-07-23 10:01:50|||||||||3
1627034520000|2021-07-23 10:02:00|20279.6|20259.6|20269.6|20249.6|20279.6|20259.6|20269.6|20249.6|6
1627034530000|2021-07-23 10:02:10|20264.6|20244.6|20249.6|20229.6|20270.4|20244.6|20249.6|20229.6|1
1627034540000|2021-07-23 10:02:20|20258.2|20198.2|20245.7|20205.7|20258.2|20206.8|20245.7|20198.2|2
1627034550000|2021-07-23 10:02:30|20259.8|20199.8|20259.8|20199.8|20259.8|20199.8|20259.8|20199.8|0
1627034560000|2021-07-23 10:02:40|20263.2|20203.2|20263.2|20203.2|20263.2|20203.2|20263.2|20203.2|0
1627034580000|2021-07-23 10:03:00|20262.1|20202.1|20262.1|20202.1|20262.1|20202.1|20259.6|20199.6|3
1627034590000|2021-07-23 10:03:10|20257.1|20197.1|20292.1|20232.1|20292.1|20232.1|20243.7|20193.7|5
1627034600000|2021-07-23 10:03:20|20291|20231|20296.5|20236.5|20296.5|20236.5|20291|20231|1
1627034610000|2021-07-23 10:03:30|20301|20241|20307.1|20247.1|20307.1|20247.1|20301|20241|4
1627034620000|2021-07-23 10:03:40|20299.8|20259.8|20311|20271|20311|20274.6|20294.6|20259.8|11
1627034630000|2021-07-23 10:03:50|20309.6|20269.6|20313.2|20253.2|20322.1|20269.6|20309.6|20253.2|4
1627034640000|2021-07-23 10:04:00|20305.7|20245.7|20317.1|20257.1|20317.1|20257.1|20303.2|20243.2|57
1627034650000|2021-07-23 10:04:10|20315.7|20255.7|20314.6|20254.6|20315.7|20255.7|20314.6|20254.6|2
1627034660000|2021-07-23 10:04:20|20312.1|20252.1|20314.6|20254.6|20317.1|20257.1|20312.1|20252.1|2
1627034670000|2021-07-23 10:04:30|20327.1|20287.1|20327.1|20307.1|20327.1|20307.1|20327.1|20287.1|6
1627034690000|2021-07-23 10:04:50|20344|20304|20358.5|20338.5|20369.8|20338.5|20344|20304|11
1627034700000|2021-07-23 10:05:00|20359.6|20339.6|20359.6|20339.6|20359.6|20339.6|20359.6|20339.6|2
1627034710000|2021-07-23 10:05:10|20361|20341|20359.6|20339.6|20362.1|20342.1|20359.6|20339.6|2
1627034720000|2021-07-23 10:05:20|20362.1|20342.1|20359.6|20339.6|20362.1|20342.1|20359.6|20339.6|6
1627034730000|2021-07-23 10:05:30|20357.3|20337.3|20362.1|20322.1|20364.6|20337.3|20357.3|20322.1|2
1627034740000|2021-07-23 10:05:40|20350.7|20330.7|20354.3|20294.3|20354.3|20330.7|20344|20294.3|2
1627034750000|2021-07-23 10:05:50|20352.1|20292.1|20313.2|20273.2|20352.1|20292.1|20313.2|20267.1|2
1627034760000|2021-07-23 10:06:00|20314.6|20274.6|20314.6|20274.6|20314.6|20274.6|20314.6|20274.6|0
1627034800000|2021-07-23 10:06:40|20316|20276|20312.4|20292.4|20317.1|20292.4|20311.2|20276|1
1627034810000|2021-07-23 10:06:50|||||||||1
1627034820000|2021-07-23 10:07:00|20311.2|20291.2|20309.9|20289.9|20311.2|20291.2|20309.9|20289.9|2
1627034830000|2021-07-23 10:07:10|20312.1|20292.1|20319.6|20299.6|20319.6|20299.6|20312.1|20292.1|1
1627034840000|2021-07-23 10:07:20|20324.6|20304.6|20327.1|20307.1|20327.1|20307.1|20324.6|20304.6|2
1627034850000|2021-07-23 10:07:30|20337.1|20317.1|20337.1|20317.1|20337.1|20317.1|20337.1|20317.1|1
1627034860000|2021-07-23 10:07:40|20349.6|20329.6|20349.6|20329.6|20349.6|20329.6|20349.6|20329.6|1
1627034870000|2021-07-23 10:07:50|20352.4|20332.4|20352.4|20332.4|20352.4|20332.4|20352.4|20332.4|1
1627034880000|2021-07-23 10:08:00|20354.6|20334.6|20354.6|20334.6|20354.6|20334.6|20354.6|20334.6|0
1627034940000|2021-07-23 10:09:00|20367.1|20327.1|20367.1|20327.1|20367.1|20327.1|20367.1|20327.1|2
1627034950000|2021-07-23 10:09:10|20368.5|20328.5|20368.5|20328.5|20368.5|20328.5|20368.5|20328.5|2
1627034980000|2021-07-23 10:09:40|||||||||1
1627035000000|2021-07-23 10:10:00|||||||||1
1627035010000|2021-07-23 10:10:10|20381|20321|20381|20321|20381|20321|20381|20321|10
1627035020000|2021-07-23 10:10:20|20373.5|20333.5|20373.5|20333.5|20373.5|20333.5|20373.5|20333.5|0
1627035030000|2021-07-23 10:10:30|20376.8|20336.8|20376|20356|20376.8|20356|20372.1|20336.8|3
1627035040000|2021-07-23 10:10:40|20384.6|20364.6|20384.6|20364.6|20384.6|20364.6|20384.6|20364.6|0
1627035050000|2021-07-23 10:10:50|20392.1|20352.1|20392.1|20352.1|20392.1|20352.1|20392.1|20352.1|3
1627035060000|2021-07-23 10:11:00|20389.6|20349.6|20389.6|20349.6|20389.6|20349.6|20389.6|20349.6|2
1627035070000|2021-07-23 10:11:10|20376.8|20356.8|20374.6|20354.6|20376.8|20356.8|20374.6|20354.6|0
1627035080000|2021-07-23 10:11:20|20372.1|20352.1|20369.6|20349.6|20372.1|20352.1|20369.6|20349.6|0
1627035090000|2021-07-23 10:11:30|20367.1|20347.1|20367.1|20347.1|20367.1|20347.1|20367.1|20347.1|1
1627035110000|2021-07-23 10:11:50|20362.9|20342.9|20362.9|20342.9|20362.9|20342.9|20362.9|20342.9|4
1627035120000|2021-07-23 10:12:00|||||||||1
1627035130000|2021-07-23 10:12:10|20364|20344|20377.9|20337.9|20377.9|20344|20364|20335.4|1
1627035140000|2021-07-23 10:12:20|20390.4|20330.4|20390.4|20330.4|20390.4|20330.4|20390.4|20330.4|1
1627035160000|2021-07-23 10:12:40|||||||||1
1627035170000|2021-07-23 10:12:50|20389.3|20329.3|20374.6|20354.6|20389.3|20354.6|20374.6|20329.3|1
1627035190000|2021-07-23 10:13:10|20376.8|20356.8|20389.6|20349.6|20389.6|20356.8|20376.8|20349.6|1
1627035200000|2021-07-23 10:13:20|20398.2|20338.2|20389.6|20349.6|20398.2|20349.6|20389.6|20338.2|2
1627035210000|2021-07-23 10:13:30|20388.5|20348.5|20389.6|20349.6|20389.6|20349.6|20388.5|20348.5|2
1627035270000|2021-07-23 10:14:30|||||||||1
1627035300000|2021-07-23 10:15:00|||||||||1
1627035340000|2021-07-23 10:15:40|20407.1|20347.1|20403.2|20383.2|20407.1|20383.2|20402.1|20347.1|5
1627035350000|2021-07-23 10:15:50|20402.1|20382.1|20404.6|20384.6|20404.6|20384.6|20402.1|20382.1|3
1627035360000|2021-07-23 10:16:00|20406.8|20386.8|20411|20391|20411|20391|20406.8|20386.8|3
1627035370000|2021-07-23 10:16:10|20412.1|20392.1|20412.1|20392.1|20412.1|20392.1|20412.1|20392.1|1
1627035380000|2021-07-23 10:16:20|||||||||1
1627035400000|2021-07-23 10:16:40|||||||||1
1627035420000|2021-07-23 10:17:00|20417.1|20397.1|20503.5|20483.5|20503.5|20483.5|20417.1|20397.1|17
1627035430000|2021-07-23 10:17:10|20506|20486|20605.7|20545.7|20607.1|20547.1|20506|20486|5
1627035440000|2021-07-23 10:17:20|20604.6|20544.6|20601|20541|20604.6|20544.6|20601|20541|6
1627035450000|2021-07-23 10:17:30|20602.1|20542.1|20563.5|20523.5|20602.1|20542.1|20563.5|20511|12
1627035460000|2021-07-23 10:17:40|20579.6|20519.6|20579.6|20519.6|20579.6|20519.6|20579.6|20519.6|2
1627035470000|2021-07-23 10:17:50|20582.1|20522.1|20589.9|20529.9|20589.9|20537.1|20577.1|20522.1|924
1627035480000|2021-07-23 10:18:00|20592.1|20532.1|20592.1|20532.1|20592.1|20532.1|20592.1|20532.1|0
1627035490000|2021-07-23 10:18:10|20577.1|20537.1|20584.6|20524.6|20592.1|20542.1|20577.1|20524.6|7
1627035500000|2021-07-23 10:18:20|20585.7|20525.7|20583.2|20523.2|20585.7|20525.7|20583.2|20523.2|5
1627035510000|2021-07-23 10:18:30|20568.2|20528.2|20576.8|20556.8|20587.1|20559.6|20568.2|20523.2|8
1627035520000|2021-07-23 10:18:40|20574.6|20554.6|20572.1|20552.1|20574.6|20554.6|20572.1|20552.1|2
1627035530000|2021-07-23 10:18:50|||||||||2
1627035550000|2021-07-23 10:19:10|20569.6|20549.6|20574.6|20554.6|20574.6|20554.6|20569.6|20549.6|2
1627035560000|2021-07-23 10:19:20|20573.2|20553.2|20572.1|20552.1|20582.1|20553.2|20569.6|20542.1|1
1627035570000|2021-07-23 10:19:30|20569.6|20549.6|20569.6|20549.6|20582.1|20553.5|20569.6|20542.1|1
1627035580000|2021-07-23 10:19:40|20568.5|20548.5|20577.1|20537.1|20577.1|20548.5|20568.5|20537.1|5
1627035590000|2021-07-23 10:19:50|20564.6|20544.6|20554.6|20534.6|20567.1|20547.1|20554.6|20534.6|13
1627035620000|2021-07-23 10:20:20|20553.2|20533.2|20552.1|20532.1|20553.2|20533.2|20552.1|20532.1|126
1627035630000|2021-07-23 10:20:30|||||||||2
1627035640000|2021-07-23 10:20:40|20549.6|20529.6|20549.6|20529.6|20549.6|20529.6|20549.6|20529.6|14
1627035650000|2021-07-23 10:20:50|20548.5|20528.5|20534.6|20474.6|20548.5|20528.5|20529.6|20471.8|41
1627035660000|2021-07-23 10:21:00|20536.8|20476.8|20522.1|20462.1|20536.8|20479.6|20519.6|20462.1|7
1627035670000|2021-07-23 10:21:10|20519.3|20459.3|20484.6|20464.6|20519.3|20477.1|20479.3|20457.1|120
1627035680000|2021-07-23 10:21:20|20482.1|20422.1|20482.1|20442.1|20487.1|20442.1|20482.1|20422.1|6
1627035690000|2021-07-23 10:21:30|20482.7|20462.7|20482.7|20462.7|20482.7|20462.7|20482.7|20462.7|1
1627035700000|2021-07-23 10:21:40|20496.9|20456.9|20496.9|20456.9|20496.9|20456.9|20496.9|20456.9|18
1627035710000|2021-07-23 10:21:50|20501.6|20461.6|20507.1|20467.1|20507.1|20467.1|20501.6|20461.6|1
1627035720000|2021-07-23 10:22:00|20509.3|20469.3|20522.1|20462.1|20522.1|20469.3|20509.3|20462.1|1
1627035750000|2021-07-23 10:22:30|20514.6|20474.6|20512.1|20472.1|20514.6|20474.6|20512.1|20472.1|7
1627035760000|2021-07-23 10:22:40|||||||||2
1627035780000|2021-07-23 10:23:00|||||||||1
1627035790000|2021-07-23 10:23:10|20509.3|20469.3|20509.3|20469.3|20509.3|20469.3|20509.3|20469.3|5
1627035800000|2021-07-23 10:23:20|20496.6|20476.6|20495.4|20475.4|20496.6|20476.6|20495.4|20475.4|0
1627035830000|2021-07-23 10:23:50|||||||||2
1627035850000|2021-07-23 10:24:10|20492.1|20472.1|20492.1|20472.1|20492.1|20472.1|20492.1|20472.1|1
1627035870000|2021-07-23 10:24:30|||||||||2
1627035920000|2021-07-23 10:25:20|20491|20471|20491|20471|20491|20471|20489.6|20469.6|0
1627035930000|2021-07-23 10:25:30|20494.1|20454.1|20494.1|20454.1|20494.1|20454.1|20494.1|20454.1|15
1627035940000|2021-07-23 10:25:40|20487.4|20447.4|20483.2|20423.2|20487.4|20450.7|20469.6|20423.2|10
1627035950000|2021-07-23 10:25:50|20467.1|20427.1|20466|20426|20467.1|20427.1|20466|20426|0
1627035960000|2021-07-23 10:26:00|||||||||1
1627035970000|2021-07-23 10:26:10|20462.1|20422.1|20429.6|20409.6|20462.1|20429.6|20429.6|20409.6|22
1627035980000|2021-07-23 10:26:20|20430.7|20410.7|20439.6|20419.6|20439.6|20419.6|20430.7|20410.7|2
1627035990000|2021-07-23 10:26:30|20446.6|20426.6|20453.2|20433.2|20453.2|20433.2|20446.6|20426.6|0
1627036000000|2021-07-23 10:26:40|20456.8|20436.8|20458.2|20438.2|20458.2|20438.2|20456.8|20436.8|2
1627036010000|2021-07-23 10:26:50|20456.9|20436.9|20455.7|20435.7|20456.9|20436.9|20455.7|20435.7|1
1627036020000|2021-07-23 10:27:00|20453.5|20433.5|20452.1|20432.1|20453.5|20433.5|20452.1|20432.1|2
1627036030000|2021-07-23 10:27:10|20450.7|20430.7|20447.1|20427.1|20450.7|20430.7|20447.1|20427.1|9
1627036040000|2021-07-23 10:27:20|20462.1|20422.1|20463.5|20423.5|20463.5|20423.5|20462.1|20422.1|2
1627036050000|2021-07-23 10:27:30|20462.1|20422.1|20462.1|20422.1|20462.1|20422.1|20462.1|20422.1|1
1627036060000|2021-07-23 10:27:40|||||||||1
1627036080000|2021-07-23 10:28:00|20461|20421|20449.6|20429.6|20461|20429.6|20449.6|20421|1
1627036110000|2021-07-23 10:28:30|20447.1|20427.1|20448.5|20428.5|20448.5|20428.5|20447.1|20427.1|5
1627036120000|2021-07-23 10:28:40|20449.6|20429.6|20449.6|20429.6|20449.6|20429.6|20449.6|20429.6|1
1627036140000|2021-07-23 10:29:00|20457.1|20417.1|20457.1|20417.1|20457.1|20417.1|20457.1|20417.1|3
1627036150000|2021-07-23 10:29:10|||||||||1
1627036160000|2021-07-23 10:29:20|20444.6|20424.6|20444.6|20424.6|20444.6|20424.6|20444.6|20424.6|0
1627036180000|2021-07-23 10:29:40|20442.1|20422.1|20431|20411|20442.1|20422.1|20431|20411|3
1627036190000|2021-07-23 10:29:50|20429.9|20409.9|20426|20406|20429.9|20409.9|20426|20406|3
1627036200000|2021-07-23 10:30:00|20429.6|20409.6|20434.6|20414.6|20434.6|20414.6|20429.6|20409.6|6
1627036210000|2021-07-23 10:30:10|20437.1|20417.1|20444.6|20424.6|20453.3|20424.6|20437.1|20411|37
1627036220000|2021-07-23 10:30:20|20449.6|20429.6|20466|20426|20466|20433.5|20449.6|20426|0
1627036230000|2021-07-23 10:30:30|||||||||19
1627036240000|2021-07-23 10:30:40|20454.6|20434.6|20462.1|20442.1|20462.1|20442.1|20453.5|20433.5|2
1627036250000|2021-07-23 10:30:50|20467.1|20447.1|20479.9|20439.9|20479.9|20447.1|20467.1|20439.9|1
1627036260000|2021-07-23 10:31:00|20482.1|20442.1|20482.1|20442.1|20482.1|20442.1|20482.1|20442.1|0
1627036280000|2021-07-23 10:31:20|||||||||51
1627036300000|2021-07-23 10:31:40|20482.2|20442.2|20482.2|20442.2|20482.2|20442.2|20482.2|20442.2|2
1627036320000|2021-07-23 10:32:00|20470.8|20450.8|20468.3|20448.3|20470.8|20450.8|20468.3|20448.3|6
1627036330000|2021-07-23 10:32:10|20467.2|20447.2|20465.8|20445.8|20467.2|20447.2|20465.8|20445.8|1
1627036360000|2021-07-23 10:32:40|20464.4|20444.4|20463.3|20443.3|20464.4|20444.4|20463.3|20443.3|0
1627036370000|2021-07-23 10:32:50|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|2
1627036390000|2021-07-23 10:33:10|20462.2|20442.2|20462.2|20442.2|20462.2|20442.2|20462.2|20442.2|0
1627036420000|2021-07-23 10:33:40|20468.3|20428.3|20468.3|20428.3|20468.3|20428.3|20468.3|20428.3|2
1627036430000|2021-07-23 10:33:50|20464.9|20424.9|20445.8|20425.8|20464.9|20430.8|20445.8|20424.9|1
1627036440000|2021-07-23 10:34:00|20434.7|20414.7|20433.6|20413.6|20434.7|20414.7|20433.6|20413.6|3
1627036450000|2021-07-23 10:34:10|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|1
1627036470000|2021-07-23 10:34:30|||||||||2
1627036480000|2021-07-23 10:34:40|20427.2|20407.2|20427.2|20407.2|20427.2|20407.2|20427.2|20407.2|3
1627036520000|2021-07-23 10:35:20|||||||||2
1627036530000|2021-07-23 10:35:30|20428.3|20408.3|20429.7|20409.7|20429.7|20409.7|20428.3|20408.3|1
1627036540000|2021-07-23 10:35:40|||||||||1
1627036550000|2021-07-23 10:35:50|20434.7|20414.7|20437.2|20417.2|20437.2|20417.2|20434.7|20414.7|0
1627036570000|2021-07-23 10:36:10|20439.7|20419.7|20462.2|20422.2|20462.2|20429.7|20439.7|20419.7|3
1627036580000|2021-07-23 10:36:20|20450.8|20430.8|20450.8|20430.8|20450.8|20430.8|20450.8|20430.8|0
1627036590000|2021-07-23 10:36:30|20449.7|20429.7|20464.4|20444.4|20474.4|20448.6|20449.7|20429.7|1
1627036600000|2021-07-23 10:36:40|20481.1|20441.1|20473.6|20453.6|20481.1|20453.6|20472.5|20441.1|0
1627036620000|2021-07-23 10:37:00|20469.7|20449.7|20462.2|20442.2|20469.7|20449.7|20459.7|20439.7|5
1627036630000|2021-07-23 10:37:10|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|1
1627036640000|2021-07-23 10:37:20|20465.8|20445.8|20465.8|20445.8|20465.8|20445.8|20465.8|20445.8|1
1627036660000|2021-07-23 10:37:40|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|0
1627036670000|2021-07-23 10:37:50|20462.2|20442.2|20464.7|20444.7|20464.7|20444.7|20462.2|20442.2|0
1627036680000|2021-07-23 10:38:00|20463.3|20443.3|20467.2|20447.2|20467.2|20447.2|20463.3|20443.3|3
1627036690000|2021-07-23 10:38:10|20466.1|20446.1|20466.1|20446.1|20466.1|20446.1|20466.1|20446.1|0
1627036700000|2021-07-23 10:38:20|20464.7|20444.7|20462.2|20442.2|20464.7|20444.7|20462.2|20442.2|1
1627036720000|2021-07-23 10:38:40|||||||||1
1627036740000|2021-07-23 10:39:00|20459.7|20439.7|20459.7|20439.7|20459.7|20439.7|20459.7|20439.7|2
1627036760000|2021-07-23 10:39:20|20454.7|20434.7|20457.2|20437.2|20458.6|20438.6|20454.7|20434.7|3
1627036770000|2021-07-23 10:39:30|20454.7|20434.7|20452.2|20432.2|20454.7|20434.7|20452.2|20432.2|8
1627036780000|2021-07-23 10:39:40|20450.8|20430.8|20450.8|20430.8|20450.8|20430.8|20450.8|20430.8|4
1627036800000|2021-07-23 10:40:00|20448.6|20428.6|20447.2|20427.2|20448.6|20428.6|20447.2|20427.2|502
1627036820000|2021-07-23 10:40:20|||||||||1
1627036830000|2021-07-23 10:40:30|20444.7|20424.7|20430.8|20410.8|20444.7|20424.7|20430.8|20410.8|141
1627036840000|2021-07-23 10:40:40|20422.2|20402.2|20419.7|20399.7|20422.2|20402.2|20419.7|20399.7|8
1627036850000|2021-07-23 10:40:50|20427.2|20407.2|20440|20400|20440|20408.6|20427.2|20400|4
1627036860000|2021-07-23 10:41:00|20430|20410|20431.1|20411.1|20431.1|20411.1|20430|20410|2
1627036870000|2021-07-23 10:41:10|20429.7|20409.7|20424.7|20404.7|20429.7|20409.7|20424.7|20404.7|74
1627036880000|2021-07-23 10:41:20|20415.8|20395.8|20415.8|20395.8|20415.8|20395.8|20415.8|20395.8|0
1627036890000|2021-07-23 10:41:30|20414.7|20394.7|20414.7|20394.7|20414.7|20394.7|20414.7|20394.7|2
1627036900000|2021-07-23 10:41:40|20413.3|20393.3|20412.2|20392.2|20414.7|20394.7|20412.2|20392.2|0
1627036910000|2021-07-23 10:41:50|20413.6|20393.6|20410.8|20390.8|20413.6|20393.6|20410.8|20390.8|2
1627036920000|2021-07-23 10:42:00|20408.6|20388.6|20397.2|20377.2|20408.6|20388.6|20397.2|20377.2|7
1627036930000|2021-07-23 10:42:10|20396.1|20376.1|20394.7|20374.7|20396.1|20376.1|20394.7|20374.7|1
1627036940000|2021-07-23 10:42:20|||||||||66
1627036950000|2021-07-23 10:42:30|20396.1|20376.1|20389.7|20369.7|20396.1|20376.1|20389.7|20369.7|9
1627036960000|2021-07-23 10:42:40|20390.8|20370.8|20392.2|20372.2|20392.2|20372.2|20390.8|20370.8|3
1627036970000|2021-07-23 10:42:50|20394.7|20374.7|20399.7|20379.7|20399.7|20379.7|20394.7|20374.7|3
1627036980000|2021-07-23 10:43:00|20401.1|20381.1|20415.3|20395.3|20415.3|20395.3|20401.1|20381.1|7
1627036990000|2021-07-23 10:43:10|20420|20400|20429.7|20409.7|20429.7|20409.7|20420|20400|0
1627037010000|2021-07-23 10:43:30|||||||||3
1627037020000|2021-07-23 10:43:40|||||||||1
1627037030000|2021-07-23 10:43:50|||||||||14
1627037040000|2021-07-23 10:44:00|20432.2|20412.2|20430.8|20410.8|20432.2|20412.2|20430.8|20410.8|2
1627037050000|2021-07-23 10:44:10|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|1
1627037070000|2021-07-23 10:44:30|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|2
1627037100000|2021-07-23 10:45:00|20433.6|20413.6|20432.2|20412.2|20433.6|20413.6|20432.2|20412.2|2
1627037110000|2021-07-23 10:45:10|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|2
1627037120000|2021-07-23 10:45:20|20428.3|20408.3|20424.7|20404.7|20428.3|20408.3|20424.7|20404.7|0
1627037180000|2021-07-23 10:46:20|||||||||3
1627037210000|2021-07-23 10:46:50|||||||||5
1627037240000|2021-07-23 10:47:20|||||||||2
1627037250000|2021-07-23 10:47:30|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|1
1627037270000|2021-07-23 10:47:50|||||||||1
1627037280000|2021-07-23 10:48:00|20428.6|20408.6|20427.2|20407.2|20428.6|20408.6|20427.2|20407.2|2
1627037310000|2021-07-23 10:48:30|||||||||6
1627037320000|2021-07-23 10:48:40|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|13
1627037330000|2021-07-23 10:48:50|20433.6|20413.6|20433.6|20413.6|20433.6|20413.6|20433.6|20413.6|3
1627037350000|2021-07-23 10:49:10|20444.7|20424.7|20444.7|20424.7|20444.7|20424.7|20444.7|20424.7|11
1627037360000|2021-07-23 10:49:20|20446.1|20426.1|20447.2|20427.2|20447.2|20427.2|20446.1|20426.1|2
1627037370000|2021-07-23 10:49:30|20451.1|20431.1|20451.1|20431.1|20451.1|20431.1|20451.1|20431.1|2
1627037380000|2021-07-23 10:49:40|20458.6|20438.6|20469.7|20449.7|20469.7|20449.7|20458.6|20438.6|3
1627037390000|2021-07-23 10:49:50|20474.7|20454.7|20481.4|20461.4|20481.4|20461.4|20474.7|20454.7|3
1627037400000|2021-07-23 10:50:00|20483.6|20463.6|20477.2|20457.2|20483.6|20463.6|20477.2|20457.2|6
1627037430000|2021-07-23 10:50:30|||||||||1
1627037450000|2021-07-23 10:50:50|20474.7|20454.7|20474.7|20454.7|20474.7|20454.7|20474.7|20454.7|0
1627037460000|2021-07-23 10:51:00|20482.2|20442.2|20467.2|20447.2|20482.2|20447.2|20467.2|20442.2|2
1627037470000|2021-07-23 10:51:10|||||||||5
1627037560000|2021-07-23 10:52:40|20464.7|20444.7|20459.7|20439.7|20464.7|20444.7|20459.7|20439.7|2
1627037570000|2021-07-23 10:52:50|20458.6|20438.6|20457.2|20437.2|20458.6|20438.6|20454.7|20434.7|2
1627037580000|2021-07-23 10:53:00|||||||||1
1627037590000|2021-07-23 10:53:10|||||||||1
1627037620000|2021-07-23 10:53:40|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|1
1627037630000|2021-07-23 10:53:50|20453.3|20433.3|20452.2|20432.2|20453.3|20433.3|20452.2|20432.2|1
1627037650000|2021-07-23 10:54:10|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|1
1627037700000|2021-07-23 10:55:00|20459.7|20439.7|20467.2|20447.2|20467.2|20447.2|20459.7|20439.7|1
1627037710000|2021-07-23 10:55:10|20468.6|20448.6|20469.7|20449.7|20469.7|20449.7|20468.6|20448.6|2
1627037720000|2021-07-23 10:55:20|20468.6|20448.6|20468.6|20448.6|20468.6|20448.6|20468.6|20448.6|0
1627037730000|2021-07-23 10:55:30|20466.1|20446.1|20466.1|20446.1|20466.1|20446.1|20466.1|20446.1|2
1627037760000|2021-07-23 10:56:00|||||||||3
1627037800000|2021-07-23 10:56:40|20465|20445|20457.2|20437.2|20465|20445|20457.2|20437.2|6
1627037810000|2021-07-23 10:56:50|20448.6|20428.6|20448.6|20428.6|20448.6|20428.6|20448.6|20428.6|0
1627037840000|2021-07-23 10:57:20|||||||||5
1627037850000|2021-07-23 10:57:30|20447.5|20427.5|20446.1|20426.1|20447.5|20427.5|20446.1|20426.1|3
1627037880000|2021-07-23 10:58:00|||||||||1
1627037890000|2021-07-23 10:58:10|20438.3|20418.3|20438.3|20418.3|20438.3|20418.3|20438.3|20418.3|4
1627037900000|2021-07-23 10:58:20|20437|20417|20437|20417|20437|20417|20437|20417|1
1627037910000|2021-07-23 10:58:30|20438.3|20418.3|20438.3|20418.3|20438.3|20418.3|20438.3|20418.3|2
1627037920000|2021-07-23 10:58:40|20445.8|20425.8|20461.1|20441.1|20461.1|20441.1|20445.8|20425.8|2
1627037930000|2021-07-23 10:58:50|20462.2|20442.2|20462.2|20442.2|20462.2|20442.2|20462.2|20442.2|0
1627037960000|2021-07-23 10:59:20|||||||||2
1627037970000|2021-07-23 10:59:30|20463.4|20443.4|20466.1|20446.1|20466.1|20446.1|20463.4|20443.4|2
1627037990000|2021-07-23 10:59:50|||||||||6
1627038000000|2021-07-23 11:00:00|20467.2|20447.2|20483.4|20463.4|20483.4|20463.4|20467.2|20447.2|15
1627038010000|2021-07-23 11:00:10|20487.2|20467.2|20497.2|20477.2|20497.2|20477.2|20487.2|20467.2|7
1627038020000|2021-07-23 11:00:20|20499.7|20479.7|20499.7|20479.7|20499.7|20479.7|20499.7|20479.7|0
1627038030000|2021-07-23 11:00:30|||||||||1
1627038040000|2021-07-23 11:00:40|20509.7|20489.7|20509.7|20489.7|20509.7|20489.7|20509.7|20489.7|1
1627038050000|2021-07-23 11:00:50|20508.4|20488.4|20506.1|20486.1|20508.4|20488.4|20506.1|20486.1|0
1627038060000|2021-07-23 11:01:00|||||||||1
1627038080000|2021-07-23 11:01:20|20504.7|20484.7|20503.4|20483.4|20504.7|20484.7|20503.4|20483.4|1
1627038090000|2021-07-23 11:01:30|20497|20477|20497|20477|20497|20477|20497|20477|6
1627038100000|2021-07-23 11:01:40|20494.7|20474.7|20494.7|20474.7|20494.7|20474.7|20494.7|20474.7|0
1627038110000|2021-07-23 11:01:50|20493.6|20473.6|20488.4|20468.4|20493.6|20473.6|20488.4|20468.4|2
1627038120000|2021-07-23 11:02:00|20487.2|20467.2|20482.2|20462.2|20487.2|20467.2|20482.2|20462.2|0
1627038130000|2021-07-23 11:02:10|20482.3|20462.3|20482.3|20462.3|20482.3|20462.3|20482.3|20462.3|6
1627038150000|2021-07-23 11:02:30|20474.8|20454.8|20469.8|20449.8|20474.8|20454.8|20469.8|20449.8|16
1627038160000|2021-07-23 11:02:40|20467|20447|20464.8|20444.8|20467|20447|20464.8|20444.8|0
1627038170000|2021-07-23 11:02:50|20462.3|20442.3|20462.3|20442.3|20462.3|20442.3|20462.3|20442.3|2
1627038180000|2021-07-23 11:03:00|20460.9|20440.9|20462.3|20442.3|20462.3|20442.3|20459.8|20439.8|4
1627038200000|2021-07-23 11:03:20|20459.8|20439.8|20459.8|20439.8|20459.8|20439.8|20459.8|20439.8|2
1627038210000|2021-07-23 11:03:30|20454.8|20434.8|20447.3|20427.3|20454.8|20434.8|20447.3|20427.3|13
1627038220000|2021-07-23 11:03:40|20439.8|20419.8|20439.8|20419.8|20439.8|20419.8|20439.8|20419.8|2
1627038230000|2021-07-23 11:03:50|20438.4|20418.4|20429.8|20409.8|20438.4|20418.4|20429.8|20409.8|4
1627038240000|2021-07-23 11:04:00|20431.1|20411.1|20437.3|20417.3|20437.3|20417.3|20431.1|20411.1|2
1627038250000|2021-07-23 11:04:10|||||||||3
1627038260000|2021-07-23 11:04:20|20438.4|20418.4|20439.8|20419.8|20439.8|20419.8|20438.4|20418.4|2
1627038280000|2021-07-23 11:04:40|20442.3|20422.3|20447.3|20427.3|20447.3|20427.3|20442.3|20422.3|2
1627038300000|2021-07-23 11:05:00|20452.3|20432.3|20459.8|20439.8|20459.8|20439.8|20452.3|20432.3|2
1627038310000|2021-07-23 11:05:10|20462.3|20442.3|20457.3|20437.3|20462.3|20442.3|20457.3|20437.3|5
1627038320000|2021-07-23 11:05:20|20454.8|20434.8|20454.8|20434.8|20454.8|20434.8|20454.8|20434.8|3
1627038330000|2021-07-23 11:05:30|20457.3|20437.3|20469.8|20449.8|20469.8|20449.8|20457.3|20437.3|4
1627038340000|2021-07-23 11:05:40|20471.2|20451.2|20472.3|20452.3|20472.3|20452.3|20471.2|20451.2|2
1627038350000|2021-07-23 11:05:50|||||||||1
1627038360000|2021-07-23 11:06:00|20474.8|20454.8|20474.8|20454.8|20474.8|20454.8|20474.8|20454.8|2
1627038370000|2021-07-23 11:06:10|20472.3|20452.3|20477.3|20457.3|20477.3|20457.3|20472.3|20452.3|2
1627038380000|2021-07-23 11:06:20|20479.8|20459.8|20482.3|20462.3|20482.3|20462.3|20479.8|20459.8|8
1627038390000|2021-07-23 11:06:30|20478.4|20458.4|20472.3|20452.3|20478.4|20458.4|20472.3|20452.3|6
1627038400000|2021-07-23 11:06:40|20471.2|20451.2|20454.8|20434.8|20471.2|20451.2|20454.8|20434.8|6
1627038410000|2021-07-23 11:06:50|20452.3|20432.3|20449.8|20429.8|20452.3|20432.3|20449.8|20429.8|8
1627038420000|2021-07-23 11:07:00|20447.3|20427.3|20440.9|20420.9|20447.3|20427.3|20440.9|20420.9|7
1627038430000|2021-07-23 11:07:10|20434.8|20414.8|20427.3|20407.3|20434.8|20414.8|20427.3|20407.3|12
1627038440000|2021-07-23 11:07:20|20425.9|20405.9|20425.9|20405.9|20425.9|20405.9|20425.9|20405.9|5
1627038450000|2021-07-23 11:07:30|20418.4|20398.4|20407.3|20387.3|20418.4|20398.4|20407|20387|8
1627038460000|2021-07-23 11:07:40|||||||||1
1627038500000|2021-07-23 11:08:20|20402.3|20382.3|20395.9|20375.9|20402.3|20382.3|20395.9|20375.9|13
1627038510000|2021-07-23 11:08:30|20394.8|20374.8|20389.8|20369.8|20394.8|20374.8|20389.8|20369.8|4
1627038520000|2021-07-23 11:08:40|20391.2|20371.2|20397.3|20377.3|20397.3|20377.3|20391.2|20371.2|8
1627038530000|2021-07-23 11:08:50|20404.8|20384.8|20421.2|20381.2|20421.2|20387|20404.8|20381.2|15
1627038540000|2021-07-23 11:09:00|20412.6|20392.6|20416.2|20396.2|20416.2|20396.2|20412.6|20392.6|6
1627038550000|2021-07-23 11:09:10|20412|20392|20399.8|20379.8|20412|20392|20399.8|20379.8|2
1627038560000|2021-07-23 11:09:20|20394.8|20374.8|20394.8|20374.8|20394.8|20374.8|20394.8|20374.8|1
1627038570000|2021-07-23 11:09:30|||||||||1
1627038580000|2021-07-23 11:09:40|||||||||1
1627038590000|2021-07-23 11:09:50|20392.3|20372.3|20389.5|20369.5|20392.3|20372.3|20389.5|20369.5|2
1627038600000|2021-07-23 11:10:00|20387.3|20367.3|20367.3|20347.3|20387.3|20367.3|20367.3|20347.3|19
1627038620000|2021-07-23 11:10:20|20369.8|20349.8|20369.8|20349.8|20369.8|20349.8|20369.8|20349.8|2
1627038640000|2021-07-23 11:10:40|20372.3|20352.3|20372.3|20352.3|20372.3|20352.3|20372.3|20352.3|3
1627038690000|2021-07-23 11:11:30|20369.8|20349.8|20364.8|20344.8|20369.8|20349.8|20364.8|20344.8|15
1627038700000|2021-07-23 11:11:40|20362.3|20342.3|20353.4|20333.4|20362.3|20342.3|20353.4|20333.4|11
1627038710000|2021-07-23 11:11:50|20344.8|20324.8|20341.2|20321.2|20344.8|20324.8|20339.8|20319.8|6
1627038720000|2021-07-23 11:12:00|20337.3|20317.3|20278.4|20238.4|20337.3|20317.3|20275.3|20238.4|45
1627038730000|2021-07-23 11:12:10|20277.3|20237.3|20277.3|20237.3|20277.3|20237.3|20277.3|20237.3|2
1627038740000|2021-07-23 11:12:20|20278.4|20238.4|20278.4|20238.4|20278.4|20238.4|20278.4|20238.4|6
1627038750000|2021-07-23 11:12:30|20280.6|20240.6|20279.8|20259.8|20283.4|20259.8|20279.8|20240.6|2
1627038760000|2021-07-23 11:12:40|20282.3|20262.3|20282.3|20262.3|20287.3|20267.3|20282.3|20262.3|5
1627038770000|2021-07-23 11:12:50|20279.8|20259.8|20283.4|20243.4|20288.4|20259.8|20275.9|20243.4|4
1627038780000|2021-07-23 11:13:00|20272|20252|20270.9|20250.9|20272|20252|20270.9|20250.9|3
1627038790000|2021-07-23 11:13:10|20283.4|20243.4|20277|20237|20283.4|20243.4|20277|20237|4
1627038800000|2021-07-23 11:13:20|||||||||1
1627038810000|2021-07-23 11:13:30|20285.6|20225.6|20292.3|20272.3|20297.3|20272.3|20278.1|20225.6|4
1627038820000|2021-07-23 11:13:40|20293.7|20273.7|20289.8|20269.8|20294.8|20274.8|20289.8|20269.8|6
1627038850000|2021-07-23 11:14:10|20288.4|20268.4|20297.8|20237.8|20297.8|20269.8|20285.9|20237.8|4
1627038860000|2021-07-23 11:14:20|20292.8|20232.8|20275.9|20235.9|20292.8|20241.4|20275.9|20232.8|3
1627038870000|2021-07-23 11:14:30|20274.5|20234.5|20272.3|20232.3|20274.5|20234.5|20272.3|20232.3|27
1627038880000|2021-07-23 11:14:40|20259.8|20239.8|20259.8|20239.8|20259.8|20239.8|20259.8|20239.8|1
1627038900000|2021-07-23 11:15:00|20268.4|20228.4|20255.9|20235.9|20268.4|20235.9|20255.9|20228.4|11
1627038910000|2021-07-23 11:15:10|20259.8|20219.8|20252.3|20212.3|20259.8|20225.9|20242.3|20212.3|1
1627038920000|2021-07-23 11:15:20|20253.4|20213.4|20239.8|20219.8|20253.4|20219.8|20239.8|20213.4|12
1627038930000|2021-07-23 11:15:30|20232.3|20212.3|20227.3|20207.3|20232.3|20212.3|20227.3|20207.3|8
1627038940000|2021-07-23 11:15:40|20225.9|20205.9|20225.9|20205.9|20225.9|20205.9|20225.9|20205.9|5
1627038950000|2021-07-23 11:15:50|20223.4|20203.4|20215.9|20195.9|20223.4|20203.4|20215.9|20195.9|2
1627038960000|2021-07-23 11:16:00|20211.5|20191.5|20217.3|20177.3|20217.3|20191.5|20211.5|20177.3|4
1627038970000|2021-07-23 11:16:10|20189.8|20169.8|20174.8|20154.8|20189.8|20169.8|20172|20143.4|20
1627038980000|2021-07-23 11:16:20|20194.8|20152.3|20179.8|20159.8|20194.8|20159.8|20179.8|20151.2|9
1627038990000|2021-07-23 11:16:30|20181.2|20161.2|20191.2|20151.2|20191.2|20163.7|20181.2|20151.2|74
1627039000000|2021-07-23 11:16:40|20179.8|20159.8|20183.7|20163.7|20183.7|20163.7|20179.8|20159.8|3
1627039020000|2021-07-23 11:17:00|20184.8|20164.8|20207.3|20167.3|20207.3|20172.3|20184.8|20156.2|6
1627039030000|2021-07-23 11:17:10|20208.7|20168.7|20209.8|20169.8|20209.8|20169.8|20207.3|20167.3|1
1627039040000|2021-07-23 11:17:20|20214.8|20174.8|20237.3|20177.3|20237.3|20177.3|20214.8|20167.3|21
1627039050000|2021-07-23 11:17:30|20238.7|20178.7|20247.3|20207.3|20247.3|20207.3|20238.7|20178.7|2
1627039060000|2021-07-23 11:17:40|20249.5|20209.5|20262.3|20242.3|20262.3|20242.3|20249.5|20202.3|3
1627039070000|2021-07-23 11:17:50|20263.4|20243.4|20264.8|20244.8|20264.8|20244.8|20262.3|20242.3|8
1627039080000|2021-07-23 11:18:00|20257.3|20237.3|20257.3|20237.3|20257.3|20237.3|20257.3|20237.3|2
1627039090000|2021-07-23 11:18:10|||||||||7
1627039100000|2021-07-23 11:18:20|20254.8|20234.8|20257.3|20237.3|20257.3|20237.3|20254.8|20234.8|0
1627039110000|2021-07-23 11:18:30|20258.7|20238.7|20262.3|20242.3|20262.3|20242.3|20258.7|20238.7|2
1627039120000|2021-07-23 11:18:40|20267.3|20247.3|20267.3|20247.3|20267.3|20247.3|20267.3|20247.3|2
1627039140000|2021-07-23 11:19:00|20259.8|20239.8|20260.9|20240.9|20263.4|20243.4|20259.8|20239.8|3
1627039150000|2021-07-23 11:19:10|20262.3|20242.3|20264.8|20244.8|20264.8|20244.8|20262.3|20242.3|44
1627039160000|2021-07-23 11:19:20|20262.3|20242.3|20262.3|20242.3|20262.3|20242.3|20262.3|20242.3|1
1627039170000|2021-07-23 11:19:30|20259.8|20239.8|20259.8|20239.8|20259.8|20239.8|20259.8|20239.8|3
1627039180000|2021-07-23 11:19:40|20258.4|20238.4|20253.4|20233.4|20258.4|20238.4|20253.4|20233.4|1
1627039190000|2021-07-23 11:19:50|20247.3|20227.3|20274.8|20254.8|20274.8|20254.8|20247.3|20212.9|19
1627039200000|2021-07-23 11:20:00|20275.9|20255.9|20277.3|20257.3|20277.3|20257.3|20275.9|20255.9|63
1627039210000|2021-07-23 11:20:10|20276.2|20256.2|20274.8|20254.8|20276.2|20256.2|20274.8|20254.8|5
1627039220000|2021-07-23 11:20:20|||||||||4
1627039230000|2021-07-23 11:20:30|20275.9|20255.9|20272.3|20252.3|20275.9|20255.9|20272.3|20252.3|1
1627039270000|2021-07-23 11:21:10|20274.8|20254.8|20274.8|20254.8|20274.8|20254.8|20274.8|20254.8|2
1627039280000|2021-07-23 11:21:20|||||||||2
1627039290000|2021-07-23 11:21:30|20275.9|20255.9|20277.3|20257.3|20277.3|20257.3|20275.9|20255.9|0
1627039300000|2021-07-23 11:21:40|20279.8|20259.8|20279.8|20259.8|20279.8|20259.8|20279.8|20259.8|0
1627039310000|2021-07-23 11:21:50|20286.2|20266.2|20302.3|20262.3|20302.3|20267.3|20286.2|20262.3|3
1627039320000|2021-07-23 11:22:00|20304.5|20264.5|20318.7|20278.7|20322.6|20278.7|20304.5|20261.2|1
1627039330000|2021-07-23 11:22:10|20320.9|20280.9|20328.4|20308.4|20332.3|20308.4|20320.9|20272.3|5
1627039340000|2021-07-23 11:22:20|20329.8|20309.8|20327.3|20307.3|20329.8|20309.8|20327.3|20307.3|1
1627039360000|2021-07-23 11:22:40|20326.2|20306.2|20323.7|20303.7|20326.2|20306.2|20323.7|20303.7|3
1627039380000|2021-07-23 11:23:00|20322.3|20302.3|20321.2|20301.2|20322.3|20302.3|20321.2|20301.2|7
1627039390000|2021-07-23 11:23:10|20319.8|20299.8|20326.2|20286.2|20328.4|20299.8|20319.8|20286.2|1
1627039420000|2021-07-23 11:23:40|20323.7|20283.7|20323.7|20283.7|20323.7|20283.7|20323.7|20283.7|3
1627039430000|2021-07-23 11:23:50|20326.2|20286.2|20326.2|20286.2|20326.2|20286.2|20326.2|20286.2|0
1627039440000|2021-07-23 11:24:00|20325.1|20285.1|20325.1|20285.1|20325.1|20285.1|20325.1|20285.1|1
1627039450000|2021-07-23 11:24:10|20324|20284|20324|20284|20324|20284|20324|20284|3
1627039460000|2021-07-23 11:24:20|20325.1|20285.1|20323.7|20303.7|20325.1|20303.7|20313.7|20285.1|10
1627039470000|2021-07-23 11:24:30|20325.1|20305.1|20323.7|20303.7|20325.1|20305.1|20323.7|20303.7|6
1627039480000|2021-07-23 11:24:40|20318.7|20298.7|20318.7|20298.7|20318.7|20298.7|20318.7|20298.7|21
1627039550000|2021-07-23 11:25:50|20316.2|20296.2|20316.2|20296.2|20316.2|20296.2|20316.2|20296.2|0
1627039560000|2021-07-23 11:26:00|20314.8|20294.8|20308.4|20288.4|20314.8|20294.8|20308.4|20288.4|23
1627039570000|2021-07-23 11:26:10|20307.3|20287.3|20309.8|20289.8|20309.8|20289.8|20307.3|20287.3|2
1627039590000|2021-07-23 11:26:30|||||||||2
1627039610000|2021-07-23 11:26:50|||||||||12
1627039620000|2021-07-23 11:27:00|20312.3|20292.3|20318.7|20298.7|20318.7|20298.7|20312.3|20292.3|2
1627039630000|2021-07-23 11:27:10|20321.5|20301.5|20328.7|20308.7|20328.7|20308.7|20321.5|20301.5|3
1627039640000|2021-07-23 11:27:20|20326.2|20306.2|20328.7|20308.7|20328.7|20308.7|20326.2|20306.2|2
1627039660000|2021-07-23 11:27:40|||||||||1
1627039670000|2021-07-23 11:27:50|20330.1|20310.1|20332.6|20312.6|20332.6|20312.6|20330.1|20310.1|3
1627039680000|2021-07-23 11:28:00|20333.7|20313.7|20330.9|20310.9|20333.7|20313.7|20330.9|20310.9|8
1627039690000|2021-07-23 11:28:10|20329.8|20309.8|20329.8|20309.8|20329.8|20309.8|20329.8|20309.8|0
1627039760000|2021-07-23 11:29:20|20328.4|20308.4|20327.3|20307.3|20328.4|20308.4|20327.3|20307.3|0
1627039770000|2021-07-23 11:29:30|20325.1|20305.1|20319.8|20299.8|20325.1|20305.1|20319.8|20299.8|1
1627039780000|2021-07-23 11:29:40|20317.6|20297.6|20307.3|20287.3|20317.6|20297.6|20307.3|20287.3|1
1627039790000|2021-07-23 11:29:50|20304.8|20284.8|20304.8|20284.8|20304.8|20284.8|20304.8|20284.8|0
1627039800000|2021-07-23 11:30:00|20302.3|20282.3|20299.8|20279.8|20302.3|20282.3|20299.8|20279.8|2
1627039810000|2021-07-23 11:30:10|20302.3|20282.3|20297.3|20277.3|20302.3|20282.3|20297.3|20277.3|5
1627039830000|2021-07-23 11:30:30|20294.6|20254.6|20280.4|20260.4|20294.6|20260.4|20280.4|20254.6|1
1627039840000|2021-07-23 11:30:40|20279|20259|20263.5|20243.5|20279|20259|20263.5|20243.5|3
1627039850000|2021-07-23 11:30:50|20254.8|20234.8|20254.8|20234.8|20254.8|20234.8|20254.8|20234.8|2
1627039860000|2021-07-23 11:31:00|20252.1|20232.1|20242.3|20222.3|20252.1|20232.1|20242.3|20222.3|4
1627039870000|2021-07-23 11:31:10|20240.1|20220.1|20234.8|20214.8|20240.1|20220.1|20234.8|20214.8|2
1627039880000|2021-07-23 11:31:20|20236.2|20216.2|20234.8|20214.8|20243.5|20216.2|20228.5|20203.5|6
1627039890000|2021-07-23 11:31:30|20236.2|20216.2|20248.7|20228.7|20257.3|20228.7|20236.2|20212.3|2
1627039900000|2021-07-23 11:31:40|20249.8|20229.8|20247.3|20227.3|20249.8|20229.8|20247.3|20227.3|2
1627039930000|2021-07-23 11:32:10|20249.8|20229.8|20249.8|20229.8|20249.8|20229.8|20249.8|20229.8|0
1627039940000|2021-07-23 11:32:20|||||||||1
1627039950000|2021-07-23 11:32:30|20254.8|20234.8|20263.7|20243.7|20263.7|20243.7|20254.8|20234.8|9
1627039960000|2021-07-23 11:32:40|20266.2|20246.2|20268.7|20248.7|20268.7|20248.7|20266.2|20246.2|0
1627039970000|2021-07-23 11:32:50|20273.7|20253.7|20294.9|20274.9|20294.9|20274.9|20273.7|20253.7|2
1627039980000|2021-07-23 11:33:00|20302.4|20262.4|20302.4|20262.4|20302.4|20262.4|20302.4|20262.4|6
1627039990000|2021-07-23 11:33:10|20288.2|20268.2|20282.4|20262.4|20288.2|20268.2|20282.4|20262.4|1
1627040000000|2021-07-23 11:33:20|20277.1|20257.1|20271|20251|20284.6|20257.1|20271|20243.5|1
1627040010000|2021-07-23 11:33:30|20269.9|20249.9|20262.4|20242.4|20269.9|20249.9|20262.4|20242.4|2
1627040020000|2021-07-23 11:33:40|20263.7|20243.7|20264.9|20244.9|20264.9|20244.9|20262.4|20242.4|12
1627040030000|2021-07-23 11:33:50|20263.7|20243.7|20259.9|20239.9|20263.7|20243.7|20259.9|20239.9|1
1627040040000|2021-07-23 11:34:00|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|0
1627040050000|2021-07-23 11:34:10|||||||||38
1627040060000|2021-07-23 11:34:20|20254.9|20234.9|20256.2|20236.2|20256.2|20236.2|20254.9|20234.9|1
1627040070000|2021-07-23 11:34:30|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|0
1627040080000|2021-07-23 11:34:40|20256|20236|20257.4|20237.4|20257.4|20237.4|20254.9|20234.9|0
1627040110000|2021-07-23 11:35:10|20254.9|20234.9|20257.4|20237.4|20257.4|20237.4|20254.9|20234.9|0
1627040120000|2021-07-23 11:35:20|20254.9|20234.9|20257.4|20237.4|20257.4|20237.4|20254.9|20234.9|5
1627040130000|2021-07-23 11:35:30|20272.4|20232.4|20276|20256|20288.5|20256|20272.4|20228.5|1
1627040140000|2021-07-23 11:35:40|20279.3|20259.3|20278.2|20258.2|20280.4|20260.4|20278.2|20258.2|3
1627040160000|2021-07-23 11:36:00|20273.8|20253.8|20281.3|20241.3|20281.3|20253.8|20273.8|20241.3|3
1627040170000|2021-07-23 11:36:10|20269.9|20249.9|20269.9|20249.9|20269.9|20249.9|20269.9|20249.9|0
1627040180000|2021-07-23 11:36:20|20268.5|20248.5|20267.4|20247.4|20268.5|20248.5|20267.4|20247.4|0
1627040200000|2021-07-23 11:36:40|20263.5|20243.5|20257.4|20237.4|20263.5|20243.5|20257.4|20237.4|2
1627040210000|2021-07-23 11:36:50|20259.9|20239.9|20242.4|20182.4|20259.9|20239.9|20242.4|20182.4|63
1627040220000|2021-07-23 11:37:00|20232.4|20172.4|20207.4|20167.4|20232.4|20173.2|20207.4|20167.4|3
1627040230000|2021-07-23 11:37:10|||||||||67
1627040240000|2021-07-23 11:37:20|20208.5|20168.5|20219.9|20199.9|20219.9|20199.9|20207.4|20167.4|9
1627040250000|2021-07-23 11:37:30|20232.4|20192.4|20219.9|20199.9|20232.4|20199.9|20219.9|20191.3|0
1627040260000|2021-07-23 11:37:40|20231.3|20191.3|20232.4|20192.4|20232.4|20192.4|20231.3|20191.3|0
1627040270000|2021-07-23 11:37:50|20219.9|20199.9|20227.4|20207.4|20232.4|20207.4|20219.9|20191.3|4
1627040290000|2021-07-23 11:38:10|20229.9|20209.9|20229.9|20209.9|20229.9|20209.9|20229.9|20209.9|2
1627040300000|2021-07-23 11:38:20|20228.5|20208.5|20227.4|20207.4|20228.5|20208.5|20227.4|20207.4|0
1627040310000|2021-07-23 11:38:30|20228.5|20208.5|20229.9|20209.9|20229.9|20209.9|20228.5|20208.5|1
1627040330000|2021-07-23 11:38:50|20228.5|20208.5|20227.4|20207.4|20228.5|20208.5|20227.4|20207.4|0
1627040340000|2021-07-23 11:39:00|20228.8|20208.8|20229.9|20209.9|20229.9|20209.9|20228.8|20208.8|0
1627040350000|2021-07-23 11:39:10|20228.5|20208.5|20229.9|20209.9|20229.9|20209.9|20228.5|20208.5|0
1627040360000|2021-07-23 11:39:20|20227.4|20207.4|20229.9|20209.9|20229.9|20209.9|20227.4|20207.4|2
1627040370000|2021-07-23 11:39:30|20232.7|20212.7|20232.7|20212.7|20232.7|20212.7|20232.7|20212.7|1
1627040380000|2021-07-23 11:39:40|20237.4|20217.4|20237.4|20217.4|20238.8|20218.8|20237.4|20217.4|4
1627040390000|2021-07-23 11:39:50|20236|20216|20236|20216|20236|20216|20236|20216|2
1627040400000|2021-07-23 11:40:00|20234.6|20214.6|20232.4|20212.4|20234.6|20214.6|20232.4|20212.4|1
1627040410000|2021-07-23 11:40:10|20233.8|20213.8|20233.8|20213.8|20233.8|20213.8|20233.8|20213.8|1
1627040420000|2021-07-23 11:40:20|20245.2|20205.2|20257.1|20217.1|20257.1|20221|20238.8|20205.2|5
1627040430000|2021-07-23 11:40:30|20249.9|20229.9|20254.9|20234.9|20254.9|20234.9|20249.9|20229.9|2
1627040440000|2021-07-23 11:40:40|20252.1|20232.1|20249.9|20229.9|20252.1|20232.1|20249.9|20229.9|4
1627040450000|2021-07-23 11:40:50|20251.3|20231.3|20253.5|20233.5|20253.5|20233.5|20251.3|20231.3|1
1627040460000|2021-07-23 11:41:00|20254.9|20234.9|20256|20236|20258.8|20238.8|20254.9|20234.9|2
1627040470000|2021-07-23 11:41:10|20254.9|20234.9|20254.9|20234.9|20254.9|20234.9|20254.9|20234.9|1
1627040480000|2021-07-23 11:41:20|20258.5|20238.5|20264.9|20244.9|20264.9|20244.9|20258.5|20238.5|4
1627040490000|2021-07-23 11:41:30|20266.3|20246.3|20268.5|20248.5|20268.5|20248.5|20266.3|20246.3|1
1627040520000|2021-07-23 11:42:00|||||||||3
1627040530000|2021-07-23 11:42:10|20269.9|20249.9|20271|20251|20271|20251|20269.9|20249.9|0
1627040540000|2021-07-23 11:42:20|20268.5|20248.5|20240.4|20220.4|20268.5|20248.5|20240.4|20220.4|15
1627040550000|2021-07-23 11:42:30|20234.9|20214.9|20237.4|20217.4|20237.4|20217.4|20232.4|20212.4|4
1627040560000|2021-07-23 11:42:40|20236|20216|20234.9|20214.9|20236|20216|20234.9|20214.9|0
1627040570000|2021-07-23 11:42:50|20232.4|20212.4|20248.8|20208.8|20248.8|20214.9|20232.4|20206.3|5
1627040580000|2021-07-23 11:43:00|20249.9|20209.9|20251|20231|20251|20231|20244.1|20209.9|3
1627040590000|2021-07-23 11:43:10|20248.5|20228.5|20283.5|20223.5|20283.5|20233.5|20248.5|20223.5|1
1627040600000|2021-07-23 11:43:20|20269.9|20249.9|20274.9|20254.9|20274.9|20254.9|20269.9|20249.9|0
1627040610000|2021-07-23 11:43:30|20276|20256|20277.4|20257.4|20277.4|20257.4|20276|20256|1
1627040620000|2021-07-23 11:43:40|||||||||1
1627040720000|2021-07-23 11:45:20|20276.3|20256.3|20279.9|20259.9|20279.9|20259.9|20274.9|20254.9|22
1627040730000|2021-07-23 11:45:30|||||||||1
1627040740000|2021-07-23 11:45:40|20284.9|20264.9|20284.9|20264.9|20284.9|20264.9|20284.9|20264.9|3
1627040750000|2021-07-23 11:45:50|||||||||1
1627040760000|2021-07-23 11:46:00|20286|20266|20286.3|20266.3|20287.4|20267.4|20284.9|20264.9|1
1627040770000|2021-07-23 11:46:10|20287.4|20267.4|20287.4|20267.4|20289.9|20269.9|20287.4|20267.4|1
1627040780000|2021-07-23 11:46:20|20289.9|20269.9|20307.4|20267.4|20307.4|20276|20289.9|20267.4|3
1627040790000|2021-07-23 11:46:30|||||||||1
1627040800000|2021-07-23 11:46:40|20294.9|20274.9|20294.9|20274.9|20294.9|20274.9|20294.9|20274.9|0
1627040820000|2021-07-23 11:47:00|20293.5|20273.5|20293.5|20273.5|20293.5|20273.5|20293.5|20273.5|6
1627040830000|2021-07-23 11:47:10|20289.9|20269.9|20277.4|20257.4|20297.4|20269.9|20277.4|20257.4|7
1627040840000|2021-07-23 11:47:20|20267.4|20247.4|20267.4|20247.4|20267.4|20247.4|20267.4|20247.4|2
1627040850000|2021-07-23 11:47:30|20266|20246|20264.9|20244.9|20266|20246|20264.9|20244.9|0
1627040860000|2021-07-23 11:47:40|20262.4|20242.4|20262.4|20242.4|20262.4|20242.4|20262.4|20242.4|0
1627040880000|2021-07-23 11:48:00|20263.5|20243.5|20264.9|20244.9|20264.9|20244.9|20262.4|20242.4|2
1627040890000|2021-07-23 11:48:10|20282.4|20242.4|20278.5|20238.5|20282.4|20251|20269.9|20238.5|8
1627040900000|2021-07-23 11:48:20|20277.4|20237.4|20261|20241|20277.4|20241|20261|20232.4|3
1627040910000|2021-07-23 11:48:30|20259.9|20239.9|20259.9|20239.9|20259.9|20239.9|20259.9|20239.9|0
1627040920000|2021-07-23 11:48:40|20257.4|20237.4|20257.4|20237.4|20259.9|20239.9|20257.4|20237.4|0
1627040940000|2021-07-23 11:49:00|20256|20236|20248.5|20228.5|20262.4|20236|20247.4|20222.4|12
1627040950000|2021-07-23 11:49:10|20249.9|20229.9|20252.4|20232.4|20252.4|20232.4|20249.9|20229.9|2
1627040970000|2021-07-23 11:49:30|||||||||3
1627041000000|2021-07-23 11:50:00|20253.5|20233.5|20254.9|20234.9|20254.9|20234.9|20253.5|20233.5|2
1627041010000|2021-07-23 11:50:10|20253.8|20233.8|20252.4|20232.4|20253.8|20233.8|20252.4|20232.4|1
1627041030000|2021-07-23 11:50:30|20249.9|20229.9|20248.5|20228.5|20249.9|20229.9|20248.5|20228.5|7
1627041040000|2021-07-23 11:50:40|20235.2|20215.2|20246|20226|20246|20226|20235.2|20215.2|13
1627041050000|2021-07-23 11:50:50|20263.5|20223.5|20266.3|20226.3|20266.3|20234.9|20253.5|20223.5|0
1627041060000|2021-07-23 11:51:00|20267.4|20227.4|20267.4|20227.4|20267.4|20227.4|20267.4|20227.4|0
1627041070000|2021-07-23 11:51:10|20259.9|20239.9|20262.1|20242.1|20262.1|20242.1|20259.9|20239.9|7
1627041080000|2021-07-23 11:51:20|20267.4|20247.4|20267.4|20247.4|20267.4|20247.4|20267.4|20247.4|10
1627041090000|2021-07-23 11:51:30|20264.9|20244.9|20264.9|20244.9|20264.9|20244.9|20264.9|20244.9|9
1627041100000|2021-07-23 11:51:40|20262.4|20242.4|20259.9|20239.9|20262.4|20242.4|20259.9|20239.9|2
1627041110000|2021-07-23 11:51:50|20261.3|20241.3|20259.9|20239.9|20261.3|20241.3|20259.9|20239.9|2
1627041120000|2021-07-23 11:52:00|20261.3|20241.3|20259.9|20239.9|20261.3|20241.3|20259.9|20239.9|3
1627041140000|2021-07-23 11:52:20|20262.4|20242.4|20262.4|20242.4|20262.4|20242.4|20262.4|20242.4|2
1627041150000|2021-07-23 11:52:30|20264.9|20244.9|20264.9|20244.9|20277.4|20244.9|20264.9|20236.3|1
1627041190000|2021-07-23 11:53:10|20276.3|20236.3|20276.3|20236.3|20276.3|20236.3|20276.3|20236.3|1
1627041200000|2021-07-23 11:53:20|20266|20246|20276.3|20236.3|20276.3|20246|20266|20236.3|0
1627041210000|2021-07-23 11:53:30|20277.4|20237.4|20266|20246|20277.4|20246|20264.9|20237.4|1
1627041220000|2021-07-23 11:53:40|20264.9|20244.9|20264.9|20244.9|20264.9|20244.9|20264.9|20244.9|1
1627041240000|2021-07-23 11:54:00|||||||||1
1627041250000|2021-07-23 11:54:10|||||||||1
1627041280000|2021-07-23 11:54:40|20266.3|20246.3|20262.4|20242.4|20267.4|20247.4|20262.4|20242.4|3
1627041290000|2021-07-23 11:54:50|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|2
1627041300000|2021-07-23 11:55:00|20254.9|20234.9|20242.7|20222.7|20254.9|20234.9|20239.9|20219.9|14
1627041310000|2021-07-23 11:55:10|20244.9|20224.9|20246|20226|20246|20226|20244.9|20224.9|0
1627041320000|2021-07-23 11:55:20|||||||||1
1627041330000|2021-07-23 11:55:30|||||||||1
1627041340000|2021-07-23 11:55:40|20247.4|20227.4|20247.4|20227.4|20247.4|20227.4|20247.4|20227.4|1
1627041360000|2021-07-23 11:56:00|20252.4|20212.4|20252.4|20212.4|20252.4|20212.4|20252.4|20212.4|0
1627041370000|2021-07-23 11:56:10|20241|20221|20234.9|20214.9|20241|20221|20234.9|20214.9|0
1627041380000|2021-07-23 11:56:20|20236.3|20216.3|20237.4|20217.4|20237.4|20217.4|20236.3|20216.3|0
1627041390000|2021-07-23 11:56:30|20234.9|20214.9|20234.9|20214.9|20234.9|20214.9|20234.9|20214.9|1
1627041400000|2021-07-23 11:56:40|20233.5|20213.5|20232.4|20212.4|20233.5|20213.5|20228.5|20208.5|7
1627041410000|2021-07-23 11:56:50|20233.8|20213.8|20249.9|20209.9|20252.4|20219.9|20233.8|20209.9|1
1627041420000|2021-07-23 11:57:00|20252.4|20212.4|20234.9|20214.9|20252.4|20227.4|20234.9|20212.4|11
1627041430000|2021-07-23 11:57:10|20231|20211|20231|20211|20234.9|20211|20226|20194.9|11
1627041440000|2021-07-23 11:57:20|20234.9|20194.9|20222.4|20202.4|20234.9|20202.4|20219.9|20192.4|6
1627041450000|2021-07-23 11:57:30|20221|20201|20222.4|20202.4|20222.4|20202.4|20221|20201|0
1627041460000|2021-07-23 11:57:40|20219.9|20199.9|20217.4|20197.4|20222.4|20202.4|20217.4|20197.4|7
1627041470000|2021-07-23 11:57:50|20202.4|20182.4|20207.4|20167.4|20209.7|20182.4|20194.9|20167.4|8
1627041480000|2021-07-23 11:58:00|||||||||1
1627041490000|2021-07-23 11:58:10|20194.9|20174.9|20212.7|20172.7|20212.7|20174.9|20194.9|20167.4|1
1627041500000|2021-07-23 11:58:20|20214.9|20174.9|20214.9|20174.9|20214.9|20174.9|20214.9|20174.9|0
1627041510000|2021-07-23 11:58:30|20217.4|20177.4|20217.4|20177.4|20217.4|20177.4|20217.4|20177.4|0
1627041520000|2021-07-23 11:58:40|20204.9|20184.9|20204.9|20184.9|20204.9|20184.9|20204.9|20184.9|1
1627041540000|2021-07-23 11:59:00|20203.5|20183.5|20202.4|20182.4|20203.5|20183.5|20202.4|20182.4|1
1627041560000|2021-07-23 11:59:20|20199.9|20179.9|20199.9|20179.9|20199.9|20179.9|20199.9|20179.9|2
1627041570000|2021-07-23 11:59:30|20197.4|20177.4|20197.4|20177.4|20197.4|20177.4|20197.4|20177.4|2
1627041580000|2021-07-23 11:59:40|20199.9|20179.9|20199.9|20179.9|20199.9|20179.9|20199.9|20179.9|7
1627041590000|2021-07-23 11:59:50|20201|20181|20202.4|20182.4|20202.4|20182.4|20201|20181|2
1627041600000|2021-07-23 12:00:00|20199.9|20179.9|20170.8|20150.8|20199.9|20179.9|20170.8|20150.8|68
1627041610000|2021-07-23 12:00:10|20168.6|20148.6|20181.1|20161.1|20181.1|20161.1|20168.6|20148.6|20
1627041620000|2021-07-23 12:00:20|20182.4|20162.4|20188.8|20168.8|20188.8|20168.8|20182.4|20162.4|12
1627041630000|2021-07-23 12:00:30|20190.2|20170.2|20186.3|20166.3|20190.2|20170.2|20183.8|20163.8|5
1627041640000|2021-07-23 12:00:40|||||||||16
1627041650000|2021-07-23 12:00:50|20184.9|20164.9|20136.1|20116.1|20184.9|20164.9|20136.1|20116.1|44
1627041660000|2021-07-23 12:01:00|20132.2|20112.2|20098.6|20078.6|20132.2|20112.2|20098.6|20078.6|31
1627041670000|2021-07-23 12:01:10|20099.7|20079.7|20097.2|20077.2|20101.1|20081.1|20097.2|20077.2|32
1627041680000|2021-07-23 12:01:20|20133.3|20093.3|20133.3|20093.3|20133.3|20093.3|20133.3|20093.3|39
1627041690000|2021-07-23 12:01:30|20139.9|20099.9|20124.9|20084.9|20139.9|20104.7|20121.3|20084.9|6
1627041700000|2021-07-23 12:01:40|20126.1|20086.1|20119.9|20099.9|20126.1|20099.9|20119.9|20082.7|6
1627041710000|2021-07-23 12:01:50|20132.4|20092.4|20134.9|20114.9|20139.9|20119.9|20132.4|20092.4|16
1627041720000|2021-07-23 12:02:00|20132.4|20112.4|20120.8|20080.8|20134.1|20112.4|20117.2|20074.1|14
1627041730000|2021-07-23 12:02:10|20119.7|20079.7|20113.6|20073.6|20119.7|20089.7|20108.3|20073.6|4
1627041740000|2021-07-23 12:02:20|20102.2|20082.2|20102.4|20082.4|20102.4|20082.4|20101.1|20081.1|14
1627041750000|2021-07-23 12:02:30|20101.1|20081.1|20102.4|20082.4|20102.4|20082.4|20099.9|20079.9|11
1627041760000|2021-07-23 12:02:40|20109.9|20089.9|20127.4|20107.4|20127.4|20107.4|20109.9|20089.9|12
1627041770000|2021-07-23 12:02:50|20126.1|20106.1|20129.9|20109.9|20129.9|20109.9|20126.1|20106.1|9
1627041780000|2021-07-23 12:03:00|20132.4|20112.4|20139.9|20119.9|20139.9|20119.9|20132.4|20112.4|13
1627041790000|2021-07-23 12:03:10|20141.3|20121.3|20142.5|20122.5|20142.5|20122.5|20141.3|20121.3|1
1627041800000|2021-07-23 12:03:20|20140|20120|20136.1|20116.1|20148.6|20120|20136.1|20108.6|12
1627041810000|2021-07-23 12:03:30|20133.6|20113.6|20136.1|20116.1|20136.1|20116.1|20133.6|20113.6|10
1627041820000|2021-07-23 12:03:40|20148.6|20108.6|20136.1|20116.1|20148.6|20117.2|20136.1|20107.5|3
1627041830000|2021-07-23 12:03:50|20133.6|20113.6|20132.5|20112.5|20133.6|20113.6|20132.5|20112.5|9
1627041840000|2021-07-23 12:04:00|20131.1|20111.1|20131.1|20111.1|20131.1|20111.1|20131.1|20111.1|3
1627041850000|2021-07-23 12:04:10|20130|20110|20131.1|20111.1|20131.1|20111.1|20130|20110|4
1627041860000|2021-07-23 12:04:20|||||||||1
1627041870000|2021-07-23 12:04:30|20167.5|20147.5|20167.5|20147.5|20167.5|20147.5|20167.5|20147.5|1
1627041880000|2021-07-23 12:04:40|20168.6|20148.6|20176.1|20156.1|20176.1|20156.1|20167.5|20147.5|11
1627041890000|2021-07-23 12:04:50|20174.7|20154.7|20171.1|20151.1|20174.7|20154.7|20171.1|20151.1|10
1627041900000|2021-07-23 12:05:00|20168.3|20148.3|20165.8|20145.8|20168.3|20148.3|20165.8|20145.8|8
1627041920000|2021-07-23 12:05:20|20164.7|20144.7|20150|20130|20164.7|20144.7|20150|20130|5
1627041930000|2021-07-23 12:05:30|20146.6|20126.6|20140|20120|20151.3|20126.6|20140|20111.3|4
1627041940000|2021-07-23 12:05:40|20148.6|20108.6|20148.6|20108.6|20148.6|20108.6|20148.6|20108.6|3
1627041950000|2021-07-23 12:05:50|20150|20110|20143.8|20123.8|20150|20123.8|20142.7|20110|3
1627041960000|2021-07-23 12:06:00|||||||||1
1627041970000|2021-07-23 12:06:10|20142.5|20122.5|20142.5|20122.5|20142.5|20122.5|20142.5|20122.5|1
1627041980000|2021-07-23 12:06:20|20136.1|20116.1|20130.8|20110.8|20136.1|20116.1|20130.8|20110.8|7
1627041990000|2021-07-23 12:06:30|20128.6|20108.6|20130|20110|20130|20110|20127.5|20107.5|3
1627042000000|2021-07-23 12:06:40|20131.4|20111.4|20127.5|20107.5|20131.4|20111.4|20127.5|20107.5|16
1627042010000|2021-07-23 12:06:50|20125|20105|20101.1|20081.1|20125|20105|20101.1|20079.7|2
1627042020000|2021-07-23 12:07:00|20100|20080|20090|20070|20100|20080|20090|20070|67
1627042030000|2021-07-23 12:07:10|20078.9|20058.9|20075|20055|20078.9|20058.9|20075|20055|6
1627042040000|2021-07-23 12:07:20|20073.6|20053.6|20073.6|20053.6|20073.6|20053.6|20073.6|20053.6|4
1627042050000|2021-07-23 12:07:30|20072.5|20052.5|20047.5|20027.5|20072.5|20052.5|20047.5|20027.5|50
1627042060000|2021-07-23 12:07:40|20046.4|20026.4|20043.9|20023.9|20046.4|20026.4|20043.9|20023.9|5
1627042070000|2021-07-23 12:07:50|20042.5|20022.5|20042.5|20022.5|20042.5|20022.5|20042.5|20022.5|2
1627042080000|2021-07-23 12:08:00|20043.9|20023.9|20047.5|20027.5|20047.5|20027.5|20043.9|20023.9|1
1627042090000|2021-07-23 12:08:10|20050|20030|20050|20030|20050|20030|20050|20030|3
1627042100000|2021-07-23 12:08:20|20062.5|20042.5|20070|20050|20082.5|20050|20062.5|20040|20
1627042110000|2021-07-23 12:08:30|20075|20035|20070|20030|20080|20040|20070|20030|2
1627042120000|2021-07-23 12:08:40|20072.5|20032.5|20072.5|20032.5|20072.5|20032.5|20072.5|20032.5|9
1627042130000|2021-07-23 12:08:50|20065|20045|20067.2|20047.2|20077.5|20048.9|20065|20036.4|6
1627042140000|2021-07-23 12:09:00|20066.1|20046.1|20066.1|20046.1|20066.1|20046.1|20066.1|20046.1|0
1627042170000|2021-07-23 12:09:30|20062.2|20042.2|20065|20045|20065|20045|20062.2|20042.2|5
1627042180000|2021-07-23 12:09:40|20067.5|20047.5|20085|20045|20085|20047.5|20067.5|20042.5|2
1627042190000|2021-07-23 12:09:50|||||||||6
1627042200000|2021-07-23 12:10:00|20077.8|20057.8|20082.5|20062.5|20082.5|20062.5|20077.8|20057.8|2
1627042210000|2021-07-23 12:10:10|20085|20065|20085|20065|20085|20065|20085|20065|1
1627042220000|2021-07-23 12:10:20|20086.4|20066.4|20086.4|20066.4|20086.4|20066.4|20086.4|20066.4|6
1627042230000|2021-07-23 12:10:30|20085|20065|20045|20025|20085|20065|20045|20025|69
1627042240000|2021-07-23 12:10:40|20035.3|20015.3|20042.5|20022.5|20045|20025|20033|20013|26
1627042260000|2021-07-23 12:11:00|20041.4|20021.4|20045|20025|20045|20025|20038.6|20018.6|7
1627042270000|2021-07-23 12:11:10|20046.1|20026.1|20042.5|20022.5|20050|20030|20042.5|20022.5|6
1627042280000|2021-07-23 12:11:20|20045|20025|20047.5|20027.5|20047.5|20027.5|20043.9|20023.9|4
1627042290000|2021-07-23 12:11:30|20046.4|20026.4|20036.1|20016.1|20046.4|20026.4|20036.1|20016.1|5
1627042300000|2021-07-23 12:11:40|20030|20010|19988.6|19968.6|20030|20010|19988.6|19968.6|43
1627042310000|2021-07-23 12:11:50|19987.5|19967.5|19995|19975|19995|19975|19985|19965|15
1627042320000|2021-07-23 12:12:00|19997.5|19977.5|19977.5|19957.5|19998.6|19978.6|19975|19935|38
1627042330000|2021-07-23 12:12:10|19962.5|19942.5|19975|19955|19976.4|19956.4|19962.5|19942.5|22
1627042340000|2021-07-23 12:12:20|19980|19960|19983.9|19963.9|19985|19965|19980|19960|8
1627042350000|2021-07-23 12:12:30|19985|19965|19982.2|19962.2|19985|19965|19982.2|19962.2|3
1627042360000|2021-07-23 12:12:40|19981.1|19961.1|19981.1|19961.1|19981.1|19961.1|19979.7|19959.7|2
1627042370000|2021-07-23 12:12:50|19982.5|19962.5|19982.5|19962.5|19982.5|19962.5|19982.5|19962.5|4
1627042380000|2021-07-23 12:13:00|19995.3|19955.3|19990|19970|19997.5|19970|19988.9|19955.3|4
1627042390000|2021-07-23 12:13:10|20002.5|19962.5|19990|19970|20002.5|19971.1|19990|19962.5|3
1627042400000|2021-07-23 12:13:20|19998.6|19958.6|19998.6|19958.6|19998.6|19958.6|19998.6|19958.6|1
1627042410000|2021-07-23 12:13:30|19997.2|19957.2|19996.1|19956.1|19997.2|19957.2|19996.1|19956.1|6
1627042420000|2021-07-23 12:13:40|19979.7|19959.7|19979.7|19959.7|19979.7|19959.7|19979.7|19959.7|2
1627042430000|2021-07-23 12:13:50|19978.6|19958.6|19978.6|19958.6|19978.6|19958.6|19978.6|19958.6|3
1627042440000|2021-07-23 12:14:00|19981.1|19961.1|20008.6|19948.6|20008.6|19961.1|19981.1|19945.3|5
1627042450000|2021-07-23 12:14:10|19996.1|19956.1|19997.5|19957.5|20007.5|19957.5|19996.1|19947.5|3
1627042460000|2021-07-23 12:14:20|19993.6|19953.6|19985|19965|19994.7|19966.1|19985|19953.6|4
1627042470000|2021-07-23 12:14:30|19986.1|19966.1|19992.2|19952.2|19992.2|19966.1|19985|19952.2|3
1627042480000|2021-07-23 12:14:40|19990|19950|19986.1|19946.1|19998.6|19950|19986.1|19938.6|7
1627042490000|2021-07-23 12:14:50|||||||||2
1627042500000|2021-07-23 12:15:00|19987.5|19947.5|19988.6|19948.6|19988.6|19948.6|19987.5|19947.5|13
1627042510000|2021-07-23 12:15:10|19990|19950|19991.1|19951.1|19991.1|19951.1|19990|19950|3
1627042520000|2021-07-23 12:15:20|19998.6|19938.6|19997.5|19937.5|19998.6|19938.6|19997.5|19937.5|6
1627042530000|2021-07-23 12:15:30|19996.1|19936.1|19966.1|19946.1|19997.5|19946.1|19966.1|19936.1|4
1627042540000|2021-07-23 12:15:40|19965|19945|19966.1|19926.1|19966.1|19945|19965|19926.1|6
1627042550000|2021-07-23 12:15:50|19993.6|19933.6|20002.5|19962.5|20008.6|19970|19990|19933.6|13
1627042560000|2021-07-23 12:16:00|20005.3|19965.3|20007.5|19987.5|20007.5|19987.5|19998.9|19965.3|7
1627042570000|2021-07-23 12:16:10|20010|19990|20013.6|19993.6|20013.6|19993.6|20010|19990|1
1627042580000|2021-07-23 12:16:20|20012.2|19992.2|20020|19980|20021.4|19996.1|20010|19980|7
1627042590000|2021-07-23 12:16:30|20022.5|19982.5|20040|20000|20040|20006.1|20016.7|19982.5|3
1627042600000|2021-07-23 12:16:40|20041.4|20001.4|20042.5|20002.5|20042.5|20002.5|20041.4|20001.4|3
1627042610000|2021-07-23 12:16:50|||||||||4
1627042620000|2021-07-23 12:17:00|20045|20005|20045|20005|20045|20005|20045|20005|8
1627042640000|2021-07-23 12:17:20|20042.5|20002.5|20042.5|20002.5|20042.5|20002.5|20042.5|20002.5|20
1627042650000|2021-07-23 12:17:30|20031.1|20011.1|20016.1|19996.1|20032.5|20011.1|20016.1|19990|6
1627042660000|2021-07-23 12:17:40|20011.7|19991.7|20012.5|19972.5|20017.5|19991.7|20011.7|19972.5|18
1627042670000|2021-07-23 12:17:50|20005|19985|19995|19975|20005|19985|19995|19975|6
1627042680000|2021-07-23 12:18:00|19997.5|19977.5|20005|19985|20005|19985|19997.5|19977.5|5
1627042690000|2021-07-23 12:18:10|20006.4|19986.4|20010|19990|20010|19990|20006.4|19986.4|2
1627042700000|2021-07-23 12:18:20|20011.1|19991.1|20015|19995|20022.5|19995|20011.1|19982.5|1
1627042710000|2021-07-23 12:18:30|20026.4|19986.4|20020|20000|20026.4|20000|20018.9|19985|1
1627042720000|2021-07-23 12:18:40|20032.5|19992.5|20032.5|19992.5|20032.5|19992.5|20032.5|19992.5|5
1627042740000|2021-07-23 12:19:00|20031.4|19991.4|20035|19995|20035|19995|20031.4|19991.4|2
1627042750000|2021-07-23 12:19:10|20046.4|19986.4|20057.8|19997.8|20057.8|20005|20045|19986.4|16
1627042760000|2021-07-23 12:19:20|20060|20000|20048.3|20028.3|20060|20028.3|20048.3|20000|1
1627042770000|2021-07-23 12:19:30|20055|20035|20052.5|20032.5|20055|20035|20052.5|20032.5|3
1627042780000|2021-07-23 12:19:40|||||||||2
1627042790000|2021-07-23 12:19:50|20051.4|20031.4|20051.4|20031.4|20051.4|20031.4|20051.4|20031.4|27
1627042800000|2021-07-23 12:20:00|20050.3|20030.3|20035|20015|20050.3|20030.3|20035|20015|17
1627042810000|2021-07-23 12:20:10|20037.8|20017.8|20040|20020|20040|20020|20037.8|20017.8|0
1627042830000|2021-07-23 12:20:30|20041.1|20021.1|20055|20015|20055|20021.1|20041.1|20012.5|6
1627042840000|2021-07-23 12:20:40|20066.4|20006.4|20067.5|20007.5|20067.5|20007.5|20066.4|20006.4|2
1627042850000|2021-07-23 12:20:50|20062.5|20022.5|20062.5|20022.5|20062.5|20022.5|20062.5|20022.5|8
1627042860000|2021-07-23 12:21:00|20063.6|20023.6|20070|20030|20070|20030|20063.6|20023.6|3
1627042870000|2021-07-23 12:21:10|20072.5|20032.5|20063.9|20043.9|20072.5|20043.9|20063.9|20032.5|0
1627042880000|2021-07-23 12:21:20|20065|20045|20065|20045|20065|20045|20065|20045|3
1627042910000|2021-07-23 12:21:50|20071.4|20031.4|20050|20030|20071.4|20036.1|20050|20030|4
1627042920000|2021-07-23 12:22:00|20047.5|20027.5|20050|20030|20050|20030|20047.5|20027.5|3
1627042930000|2021-07-23 12:22:10|20055|20035|20065|20045|20073.6|20047.5|20055|20031.4|5
1627042940000|2021-07-23 12:22:20|||||||||2
1627042950000|2021-07-23 12:22:30|||||||||1
1627042960000|2021-07-23 12:22:40|20076.4|20036.4|20077.5|20037.5|20077.5|20050|20068.9|20036.4|2
1627042970000|2021-07-23 12:22:50|20068.9|20048.9|20072.5|20052.5|20072.5|20052.5|20068.9|20048.9|15
1627042980000|2021-07-23 12:23:00|20071.4|20051.4|20082.5|20042.5|20082.5|20051.4|20070|20042.5|8
1627042990000|2021-07-23 12:23:10|20076.7|20056.7|20082.5|20062.5|20082.5|20062.5|20076.7|20056.7|9
1627043000000|2021-07-23 12:23:20|20093.9|20073.9|20096.4|20076.4|20096.4|20076.4|20093.9|20073.9|12
1627043010000|2021-07-23 12:23:30|20097.8|20077.8|20103.9|20083.9|20103.9|20083.9|20097.8|20077.8|5
1627043020000|2021-07-23 12:23:40|20102.8|20082.8|20102.5|20082.5|20102.8|20082.8|20101.4|20081.4|9
1627043030000|2021-07-23 12:23:50|20102.8|20082.8|20112.5|20072.5|20112.5|20083.9|20102.8|20072.5|1
1627043040000|2021-07-23 12:24:00|20103.9|20083.9|20120|20100|20120|20100|20103.9|20079.2|30
1627043050000|2021-07-23 12:24:10|20121.1|20101.1|20116.1|20096.1|20128.9|20108.9|20116.1|20096.1|23
1627043060000|2021-07-23 12:24:20|20117.5|20097.5|20121.4|20101.4|20121.4|20101.4|20117.5|20097.5|3
1627043070000|2021-07-23 12:24:30|20122.5|20102.5|20130|20110|20130|20110|20122.5|20102.5|26
1627043080000|2021-07-23 12:24:40|20132.2|20112.2|20163.1|20143.1|20177.5|20143.1|20132.2|20112.2|11
1627043090000|2021-07-23 12:24:50|20185|20145|20185|20145|20185|20145|20185|20145|3
1627043100000|2021-07-23 12:25:00|20183.6|20143.6|20182.5|20142.5|20183.6|20143.6|20182.5|20142.5|7
1627043110000|2021-07-23 12:25:10|20181.4|20141.4|20160|20140|20181.4|20150|20160|20137.5|8
1627043120000|2021-07-23 12:25:20|20166.4|20146.4|20168.9|20148.9|20168.9|20148.9|20166.4|20146.4|13
1627043130000|2021-07-23 12:25:30|||||||||4
1627043140000|2021-07-23 12:25:40|20171.4|20151.4|20162.8|20142.8|20171.4|20151.4|20162.8|20142.8|7
1627043150000|2021-07-23 12:25:50|20151.4|20131.4|20157.5|20117.5|20157.5|20131.4|20148.9|20117.5|14
1627043160000|2021-07-23 12:26:00|20148.9|20128.9|20148.9|20128.9|20148.9|20128.9|20148.9|20128.9|1
1627043170000|2021-07-23 12:26:10|20147.5|20127.5|20151.1|20091.1|20159.7|20127.5|20146.1|20091.1|8
1627043180000|2021-07-23 12:26:20|20150|20090|20125|20085|20150|20090|20125|20077.5|7
1627043190000|2021-07-23 12:26:30|20133.6|20073.6|20087.8|20067.8|20133.6|20073.6|20087.8|20047.5|30
1627043200000|2021-07-23 12:26:40|20090|20070|20112.5|20072.5|20112.5|20080|20090|20070|9
1627043210000|2021-07-23 12:26:50|20111.4|20071.4|20110|20070|20111.4|20071.4|20110|20070|1
1627043220000|2021-07-23 12:27:00|20108.9|20068.9|20085|20065|20110|20070|20085|20065|3
1627043230000|2021-07-23 12:27:10|20087.5|20067.5|20085|20065|20087.5|20067.5|20085|20065|4
1627043240000|2021-07-23 12:27:20|20082.8|20062.8|20060.9|20040.9|20082.8|20062.8|20060.9|20040.9|9
1627043250000|2021-07-23 12:27:30|20054.2|20034.2|20024.8|19984.8|20054.2|20034.2|20021.1|19981.1|35
1627043260000|2021-07-23 12:27:40|20020|20000|20020|20000|20021.4|20001.4|20020|20000|5
1627043270000|2021-07-23 12:27:50|20021.4|20001.4|20067.5|20027.5|20069.5|20027.5|20020|20000|26
1627043280000|2021-07-23 12:28:00|20066.1|20026.1|20028.6|20008.6|20066.1|20027.5|20028.6|20008.6|8
1627043290000|2021-07-23 12:28:10|20026.1|20006.1|20015|19995|20026.1|20006.1|20015|19995|7
1627043300000|2021-07-23 12:28:20|20012.3|19992.3|20024.8|19984.8|20024.8|19992.3|20012.3|19980.9|1
1627043310000|2021-07-23 12:28:30|20026.1|19986.1|20027.5|19987.5|20027.5|19987.5|20026.1|19986.1|10
1627043320000|2021-07-23 12:28:40|20016.1|19996.1|20008.6|19988.6|20016.1|19996.1|20008.6|19988.6|7
1627043330000|2021-07-23 12:28:50|20007.3|19987.3|20003.4|19983.4|20007.3|19987.3|20003.4|19983.4|11
1627043340000|2021-07-23 12:29:00|20001.1|19981.1|20015|19995|20019.8|19995|20001.1|19977.5|8
1627043350000|2021-07-23 12:29:10|||||||||1
1627043360000|2021-07-23 12:29:20|20017.3|19977.3|19980|19960|20017.3|19977.3|19980|19960|38
1627043370000|2021-07-23 12:29:30|19982.8|19962.8|19980|19960|19985|19965|19980|19960|4
1627043380000|2021-07-23 12:29:40|19978.9|19958.9|19995|19935|19995|19959.8|19977.5|19935|7
1627043390000|2021-07-23 12:29:50|20002.5|19942.5|20002.5|19942.5|20002.5|19942.5|20002.5|19942.5|2
1627043400000|2021-07-23 12:30:00|20001.1|19941.1|19975|19935|20002.5|19972.5|19975|19935|62
1627043410000|2021-07-23 12:30:10|19976.7|19916.7|19958.7|19898.7|19976.7|19916.7|19953.9|19898.7|17
1627043420000|2021-07-23 12:30:20|19946.2|19906.2|19946.2|19906.2|19946.2|19906.2|19946.2|19906.2|18
1627043430000|2021-07-23 12:30:30|19931.2|19911.2|19928.4|19908.4|19931.2|19911.2|19927.3|19907.3|6
1627043440000|2021-07-23 12:30:40|19927.3|19907.3|19924.8|19904.8|19927.3|19907.3|19924.8|19904.8|30
1627043450000|2021-07-23 12:30:50|19926.2|19906.2|19931.4|19911.4|19931.4|19911.4|19925|19905|15
1627043460000|2021-07-23 12:31:00|19932.8|19912.8|19953.7|19913.7|19953.7|19918.9|19932.8|19910.3|10
1627043470000|2021-07-23 12:31:10|19955|19915|19957.5|19917.5|19957.5|19917.5|19955|19915|1
1627043480000|2021-07-23 12:31:20|19950|19930|19960|19940|19960|19940|19950|19930|9
1627043490000|2021-07-23 12:31:30|19965.6|19945.6|20016.2|19976.2|20018.4|19976.2|19965.6|19945.6|13
1627043500000|2021-07-23 12:31:40|20017.5|19977.5|20017.5|19977.5|20017.5|19977.5|20017.5|19977.5|1
1627043510000|2021-07-23 12:31:50|||||||||10
1627043520000|2021-07-23 12:32:00|20011.2|19971.2|20011.2|19971.2|20011.2|19971.2|20011.2|19971.2|8
1627043530000|2021-07-23 12:32:10|20010|19970|20010|19970|20010|19970|20010|19970|1
1627043540000|2021-07-23 12:32:20|20008.9|19968.9|20017.5|19957.5|20022.5|19970|20008.9|19957.5|9
1627043550000|2021-07-23 12:32:30|20010|19970|19995|19975|20010|19975|19995|19970|7
1627043560000|2021-07-23 12:32:40|19992.3|19972.3|19986.2|19966.2|19992.3|19972.3|19986.2|19966.2|1
1627043570000|2021-07-23 12:32:50|||||||||6
1627043580000|2021-07-23 12:33:00|||||||||6
1627043590000|2021-07-23 12:33:10|19985|19965|19985|19965|19985|19965|19985|19965|7
1627043600000|2021-07-23 12:33:20|19987.3|19967.3|20000|19960|20000|19967.3|19987.3|19960|2
1627043620000|2021-07-23 12:33:40|||||||||3
1627043630000|2021-07-23 12:33:50|20000.1|19960.1|19997.6|19957.6|20000.1|19960.1|19997.6|19957.6|14
1627043640000|2021-07-23 12:34:00|||||||||1
1627043650000|2021-07-23 12:34:10|19992.6|19972.6|19995.1|19975.1|19995.1|19975.1|19992.6|19972.6|1
1627043660000|2021-07-23 12:34:20|20000.1|19980.1|20002.6|19982.6|20002.6|19982.6|20000.1|19980.1|4
1627043670000|2021-07-23 12:34:30|20003.9|19983.9|20013.7|19993.7|20013.7|19993.7|20003.9|19983.9|2
1627043680000|2021-07-23 12:34:40|20014.8|19994.8|20021.4|20001.4|20021.4|20001.4|20014.8|19994.8|6
1627043690000|2021-07-23 12:34:50|||||||||2
1627043700000|2021-07-23 12:35:00|20022.6|20002.6|20016.2|19976.2|20022.6|20002.6|20016.2|19976.2|14
1627043710000|2021-07-23 12:35:10|20002|19982|19997.6|19977.6|20002|19982|19997.6|19977.6|0
1627043720000|2021-07-23 12:35:20|19996.2|19976.2|19985.1|19965.1|19996.2|19976.2|19985.1|19965.1|6
1627043730000|2021-07-23 12:35:30|19981.7|19961.7|19960.1|19940.1|19981.7|19961.7|19960.1|19940.1|25
1627043740000|2021-07-23 12:35:40|19947.3|19927.3|19943.4|19903.4|19956.2|19927.3|19943.4|19896.2|49
1627043750000|2021-07-23 12:35:50|19939.8|19899.8|19938.7|19898.7|19939.8|19899.8|19938.7|19898.7|1
1627043760000|2021-07-23 12:36:00|19940.1|19900.1|19947.6|19907.6|19954.8|19907.6|19940.1|19892.6|4
1627043770000|2021-07-23 12:36:10|19950.1|19910.1|19972.6|19912.6|19972.6|19920.1|19950.1|19905.1|3
1627043780000|2021-07-23 12:36:20|||||||||9
1627043790000|2021-07-23 12:36:30|19965.1|19925.1|19961.2|19921.2|19965.1|19933.9|19953.9|19921.2|12
1627043800000|2021-07-23 12:36:40|19960.1|19920.1|19960.1|19920.1|19960.1|19920.1|19960.1|19920.1|1
1627043810000|2021-07-23 12:36:50|19967.6|19907.6|19967.6|19907.6|19967.6|19907.6|19967.6|19907.6|1
1627043820000|2021-07-23 12:37:00|19940.1|19920.1|19953.9|19913.9|19953.9|19921.2|19940.1|19912.6|2
1627043830000|2021-07-23 12:37:10|19950.1|19930.1|19957.6|19937.6|19963.9|19937.6|19950.1|19922.6|1
1627043840000|2021-07-23 12:37:20|19956.5|19936.5|19955.1|19935.1|19956.5|19936.5|19955.1|19935.1|2
1627043850000|2021-07-23 12:37:30|19952.6|19932.6|19952.6|19932.6|19955.1|19935.1|19952.6|19932.6|3
1627043860000|2021-07-23 12:37:40|19948.4|19928.4|19945.1|19925.1|19957.6|19928.4|19945.1|19917.6|2
1627043870000|2021-07-23 12:37:50|19957.6|19917.6|19951.2|19911.2|19957.6|19925.1|19945.1|19911.2|10
1627043880000|2021-07-23 12:38:00|19949|19909|19957.6|19897.6|19957.6|19909|19949|19897.6|3
1627043890000|2021-07-23 12:38:10|19955.1|19895.1|19946.2|19886.2|19955.1|19895.1|19946.2|19886.2|16
1627043900000|2021-07-23 12:38:20|||||||||2
1627043910000|2021-07-23 12:38:30|19871.2|19851.2|19867.6|19847.6|19871.2|19851.2|19867.6|19847.6|8
1627043920000|2021-07-23 12:38:40|19865.1|19845.1|19838.7|19798.7|19865.1|19845.1|19828.7|19798.7|11
1627043930000|2021-07-23 12:38:50|19827.3|19807.3|19823.7|19803.7|19827.3|19807.3|19823.7|19803.7|5
1627043940000|2021-07-23 12:39:00|19827.6|19787.6|19871.2|19831.2|19875.1|19831.2|19811.5|19775.1|25
1627043950000|2021-07-23 12:39:10|19883.7|19823.7|19870.1|19830.1|19883.7|19835.1|19870.1|19823.7|13
1627043960000|2021-07-23 12:39:20|19864.2|19824.2|19839|19819|19864.2|19824.2|19839|19819|4
1627043970000|2021-07-23 12:39:30|19846.5|19806.5|19842.6|19802.6|19846.5|19806.5|19842.6|19802.6|4
1627043980000|2021-07-23 12:39:40|19844|19804|19845.1|19785.1|19845.1|19804|19841.2|19781.2|21
1627043990000|2021-07-23 12:39:50|19840.1|19800.1|19839|19799|19840.1|19800.1|19839|19799|4
1627044000000|2021-07-23 12:40:00|19840.1|19800.1|19841.5|19801.5|19844|19804|19840.1|19800.1|2
1627044010000|2021-07-23 12:40:10|19830.1|19810.1|19830.1|19810.1|19830.1|19810.1|19830.1|19810.1|2
1627044020000|2021-07-23 12:40:20|19842.8|19802.8|19842.6|19802.6|19851.5|19802.8|19840.1|19791.5|13
1627044030000|2021-07-23 12:40:30|19840.1|19820.1|19856.7|19836.7|19856.7|19836.7|19840.1|19820.1|21
1627044040000|2021-07-23 12:40:40|19865.6|19845.6|19885.1|19865.1|19892.6|19865.1|19865.6|19845.6|7
1627044050000|2021-07-23 12:40:50|19887.6|19867.6|19865.1|19825.1|19892.6|19867.6|19865.1|19825.1|22
1627044060000|2021-07-23 12:41:00|19850.1|19830.1|19846.2|19826.2|19850.1|19830.1|19846.2|19826.2|8
1627044080000|2021-07-23 12:41:20|19847.6|19827.6|19847.6|19827.6|19847.6|19827.6|19847.6|19827.6|2
1627044090000|2021-07-23 12:41:30|19862.6|19822.6|19862.6|19822.6|19862.6|19822.6|19862.6|19822.6|3
1627044100000|2021-07-23 12:41:40|||||||||2
1627044110000|2021-07-23 12:41:50|||||||||5
1627044120000|2021-07-23 12:42:00|19855.1|19835.1|19865.1|19845.1|19865.1|19845.1|19855.1|19835.1|7
1627044130000|2021-07-23 12:42:10|19866.5|19846.5|19867.6|19847.6|19867.6|19847.6|19866.5|19846.5|7
1627044140000|2021-07-23 12:42:20|||||||||1
1627044150000|2021-07-23 12:42:30|||||||||2
1627044160000|2021-07-23 12:42:40|||||||||1
1627044170000|2021-07-23 12:42:50|19868.7|19848.7|19870.1|19850.1|19870.1|19850.1|19868.7|19848.7|8
1627044180000|2021-07-23 12:43:00|19875.1|19855.1|19875.1|19855.1|19875.1|19855.1|19875.1|19855.1|1
1627044200000|2021-07-23 12:43:20|19876.5|19856.5|19879|19859|19879|19859|19876.5|19856.5|2
1627044210000|2021-07-23 12:43:30|19880.1|19860.1|19892.6|19872.6|19892.6|19872.6|19880.1|19860.1|13
1627044230000|2021-07-23 12:43:50|19895.9|19875.9|19905.1|19885.1|19905.1|19885.1|19895.9|19875.9|8
1627044240000|2021-07-23 12:44:00|||||||||1
1627044250000|2021-07-23 12:44:10|19907.6|19887.6|19907.6|19887.6|19907.6|19887.6|19907.6|19887.6|2
1627044260000|2021-07-23 12:44:20|19909|19889|19910.1|19890.1|19910.1|19890.1|19909|19889|3
1627044270000|2021-07-23 12:44:30|19907.3|19887.3|19907.6|19887.6|19907.6|19887.6|19905.1|19885.1|9
1627044290000|2021-07-23 12:44:50|19906.5|19886.5|19902.3|19882.3|19906.5|19886.5|19902.3|19882.3|3
1627044300000|2021-07-23 12:45:00|19900.9|19880.9|19885.1|19865.1|19903.7|19880.9|19881.2|19861.2|12
1627044310000|2021-07-23 12:45:10|19882.6|19862.6|19909|19889|19909|19889|19872.6|19842.6|5
1627044320000|2021-07-23 12:45:20|19914|19894|19919|19899|19919|19899|19914|19894|8
1627044330000|2021-07-23 12:45:30|19915.1|19895.1|19915.1|19895.1|19915.1|19895.1|19915.1|19895.1|11
1627044340000|2021-07-23 12:45:40|||||||||2
1627044360000|2021-07-23 12:46:00|||||||||11
1627044370000|2021-07-23 12:46:10|19914|19894|19914|19894|19914|19894|19914|19894|7
1627044380000|2021-07-23 12:46:20|19898.7|19838.7|19892.6|19832.6|19898.7|19838.7|19892.6|19832.6|1
1627044390000|2021-07-23 12:46:30|19890.1|19830.1|19877.6|19817.6|19890.1|19830.1|19877.6|19817.6|1
1627044400000|2021-07-23 12:46:40|19872.6|19812.6|19852.6|19812.6|19872.6|19816.2|19852.6|19812.6|6
1627044410000|2021-07-23 12:46:50|||||||||2
1627044420000|2021-07-23 12:47:00|19845.1|19825.1|19889|19869|19889|19869|19845.1|19823.1|8
1627044430000|2021-07-23 12:47:10|19886.2|19866.2|19881.2|19861.2|19886.2|19866.2|19881.2|19861.2|3
1627044440000|2021-07-23 12:47:20|19880.1|19860.1|19896.5|19856.5|19896.5|19860.1|19880.1|19850.1|1
1627044470000|2021-07-23 12:47:50|19889|19869|19917.6|19897.6|19917.6|19897.6|19889|19869|7
1627044480000|2021-07-23 12:48:00|19914.3|19894.3|19905.1|19885.1|19920.1|19894.3|19905.1|19880.1|3
1627044500000|2021-07-23 12:48:20|19904|19884|19904|19884|19904|19884|19904|19884|2
1627044510000|2021-07-23 12:48:30|19901.8|19881.8|19899|19879|19901.8|19881.8|19899|19879|3
1627044520000|2021-07-23 12:48:40|19908.2|19848.2|19870.1|19850.1|19908.2|19862.6|19870.1|19848.2|7
1627044530000|2021-07-23 12:48:50|19865.1|19845.1|19865.1|19845.1|19865.1|19845.1|19865.1|19845.1|2
1627044540000|2021-07-23 12:49:00|19862.6|19842.6|19860.1|19840.1|19862.6|19842.6|19860.1|19840.1|0
1627044550000|2021-07-23 12:49:10|19859|19839|19852.3|19832.3|19859|19839|19852.3|19832.3|3
1627044560000|2021-07-23 12:49:20|19849.8|19829.8|19836.2|19816.2|19849.8|19829.8|19836.2|19816.2|4
1627044570000|2021-07-23 12:49:30|19835.1|19795.1|19835.1|19795.1|19835.1|19795.1|19835.1|19795.1|1
1627044580000|2021-07-23 12:49:40|19825.1|19785.1|19806.2|19766.2|19829.8|19785.1|19806.2|19758.7|6
1627044590000|2021-07-23 12:49:50|19805.1|19765.1|19806.2|19766.2|19815.1|19766.2|19805.1|19753.7|5
1627044600000|2021-07-23 12:50:00|19805.1|19765.1|19809|19769|19809|19780.1|19797.9|19765.1|105
1627044610000|2021-07-23 12:50:10|19817.6|19757.6|19812.6|19772.6|19817.6|19772.6|19809|19757.6|2
1627044620000|2021-07-23 12:50:20|19816.8|19776.8|19830.4|19810.4|19837.6|19810.4|19816.8|19776.8|1
1627044630000|2021-07-23 12:50:30|19833.7|19813.7|19837.6|19797.6|19837.6|19813.7|19833.7|19797.6|5
1627044640000|2021-07-23 12:50:40|19829|19809|19844|19804|19844|19809|19829|19804|3
1627044660000|2021-07-23 12:51:00|19846.5|19806.5|19846.5|19806.5|19846.5|19806.5|19846.5|19806.5|0
1627044670000|2021-07-23 12:51:10|19835.1|19815.1|19827.6|19767.6|19835.1|19815.1|19825.1|19767.6|4
1627044680000|2021-07-23 12:51:20|19825.1|19765.1|19800.1|19780.1|19825.1|19780.1|19800.1|19762.6|4
1627044690000|2021-07-23 12:51:30|19801.5|19781.5|19801.5|19781.5|19801.5|19781.5|19801.5|19781.5|5
1627044700000|2021-07-23 12:51:40|19800.1|19780.1|19806.5|19766.5|19807.6|19780.1|19800.1|19766.5|6
1627044710000|2021-07-23 12:51:50|19798.7|19758.7|19781.2|19741.2|19805.1|19758.7|19775.1|19740.1|6
1627044720000|2021-07-23 12:52:00|19780.1|19740.1|19782.6|19742.6|19782.6|19742.6|19780.1|19740.1|2
1627044730000|2021-07-23 12:52:10|19775.1|19755.1|19787.6|19767.6|19787.6|19767.6|19775.1|19755.1|13
1627044740000|2021-07-23 12:52:20|||||||||2
1627044750000|2021-07-23 12:52:30|19786.2|19766.2|19780.1|19760.1|19786.2|19766.2|19780.1|19760.1|4
1627044760000|2021-07-23 12:52:40|19786.5|19746.5|19740.1|19680.1|19786.5|19746.5|19740.1|19680.1|26
1627044770000|2021-07-23 12:52:50|19727.3|19687.3|19725.4|19685.4|19727.3|19692.6|19710.1|19682.9|15
1627044780000|2021-07-23 12:53:00|19718.2|19698.2|19745.1|19705.1|19745.1|19711.2|19718.2|19698.2|20
1627044790000|2021-07-23 12:53:10|||||||||4
1627044800000|2021-07-23 12:53:20|19742.9|19702.9|19741.5|19701.5|19742.9|19702.9|19741.5|19701.5|4
1627044810000|2021-07-23 12:53:30|19740.4|19700.4|19737.6|19677.6|19740.4|19709|19726.8|19677.6|3
1627044820000|2021-07-23 12:53:40|19726.2|19686.2|19722.6|19682.6|19726.2|19686.2|19722.6|19682.6|2
1627044830000|2021-07-23 12:53:50|19721.2|19681.2|19717.3|19677.3|19728.7|19681.2|19717.3|19668.7|15
1627044840000|2021-07-23 12:54:00|19716.2|19676.2|19698.7|19678.7|19717.6|19681.2|19698.7|19672.6|13
1627044850000|2021-07-23 12:54:10|19697.6|19677.6|19695.1|19675.1|19697.6|19677.6|19695.1|19675.1|2
1627044860000|2021-07-23 12:54:20|19686.8|19666.8|19678.7|19658.7|19686.8|19666.8|19678.7|19658.7|18
1627044870000|2021-07-23 12:54:30|19677.6|19657.6|19677.6|19657.6|19677.6|19657.6|19677.6|19657.6|6
1627044880000|2021-07-23 12:54:40|19675.1|19655.1|19675.1|19655.1|19675.1|19655.1|19675.1|19655.1|4
1627044890000|2021-07-23 12:54:50|19672.3|19652.3|19678.7|19638.7|19678.7|19652.3|19670.1|19638.7|21
1627044900000|2021-07-23 12:55:00|19675.1|19635.1|19567.3|19507.3|19675.1|19635.1|19567.3|19507.3|18
1627044910000|2021-07-23 12:55:10|19566.2|19506.2|19622.6|19582.6|19622.6|19590.1|19566.2|19506.2|38
1627044920000|2021-07-23 12:55:20|19632.6|19572.6|19655.1|19595.1|19655.1|19595.1|19632.6|19572.6|34
1627044930000|2021-07-23 12:55:30|19647.6|19587.6|19647.6|19587.6|19647.6|19587.6|19647.6|19587.6|5
1627044940000|2021-07-23 12:55:40|19642.1|19582.1|19622.3|19582.3|19642.1|19582.3|19615.1|19575.1|29
1627044950000|2021-07-23 12:55:50|19617.6|19577.6|19617.6|19577.6|19617.6|19577.6|19617.6|19577.6|1
1627044960000|2021-07-23 12:56:00|19620.1|19580.1|19625.1|19585.1|19625.1|19585.1|19617.6|19577.6|8
1627044970000|2021-07-23 12:56:10|19626.5|19586.5|19641.5|19621.5|19644|19621.5|19626.5|19586.5|15
1627044980000|2021-07-23 12:56:20|19676|19616|19667.3|19627.3|19676|19627.3|19667.3|19616|57
1627044990000|2021-07-23 12:56:30|19668.5|19628.5|19705.1|19645.1|19705.1|19650.1|19665.1|19628.5|12
1627045000000|2021-07-23 12:56:40|19706.5|19646.5|19752.6|19692.6|19752.6|19692.6|19689|19646.5|64
1627045010000|2021-07-23 12:56:50|19736.8|19716.8|19761.2|19721.2|19761.2|19725.1|19736.8|19716.8|16
1627045020000|2021-07-23 12:57:00|19758.7|19718.7|19740.1|19700.1|19758.7|19726.2|19737.6|19700.1|7
1627045030000|2021-07-23 12:57:10|19739|19699|19745.1|19685.1|19747.6|19699|19739|19685.1|30
1627045040000|2021-07-23 12:57:20|19742.6|19682.6|19742.6|19682.6|19742.6|19682.6|19742.6|19682.6|0
1627045050000|2021-07-23 12:57:30|19734|19694|19735.1|19695.1|19735.1|19695.1|19734|19694|0
1627045060000|2021-07-23 12:57:40|19734|19694|19717.6|19697.6|19734|19699.9|19717.6|19692.6|10
1627045070000|2021-07-23 12:57:50|19712.6|19692.6|19705.1|19685.1|19712.6|19692.6|19705.1|19685.1|6
1627045080000|2021-07-23 12:58:00|19719.9|19659.9|19701.5|19661.5|19719.9|19661.5|19701.5|19656.5|11
1627045090000|2021-07-23 12:58:10|19700.1|19660.1|19699|19659|19700.1|19660.1|19699|19659|2
1627045100000|2021-07-23 12:58:20|19686.2|19666.2|19681.2|19661.2|19686.2|19666.2|19681.2|19661.2|1
1627045110000|2021-07-23 12:58:30|19687.6|19647.6|19683.7|19643.7|19687.6|19655.1|19675.1|19643.7|6
1627045120000|2021-07-23 12:58:40|19682.6|19642.6|19683.7|19643.7|19683.7|19655.1|19675.1|19642.6|16
1627045130000|2021-07-23 12:58:50|19682.6|19642.6|19680.1|19660.1|19687.6|19660.1|19674|19642.6|9
1627045140000|2021-07-23 12:59:00|||||||||12
1627045150000|2021-07-23 12:59:10|19693.7|19653.7|19694|19654|19694|19660.1|19680.1|19647.6|5
1627045160000|2021-07-23 12:59:20|19695.1|19655.1|19707.6|19647.6|19707.6|19655.1|19695.1|19645.1|1
1627045170000|2021-07-23 12:59:30|19710.1|19650.1|19705.1|19685.1|19710.1|19685.1|19700.1|19650.1|2
1627045180000|2021-07-23 12:59:40|19706.5|19686.5|19757.6|19717.6|19757.6|19726.2|19706.5|19686.5|7
1627045190000|2021-07-23 12:59:50|||||||||4
1627045200000|2021-07-23 13:00:00|||||||||2
1627045210000|2021-07-23 13:00:10|19750.1|19730.1|19755.1|19735.1|19762.6|19735.1|19750.1|19722.6|8
1627045220000|2021-07-23 13:00:20|19756.5|19736.5|19775.1|19755.1|19775.1|19755.1|19756.5|19736.5|5
1627045230000|2021-07-23 13:00:30|19777.6|19757.6|19757.6|19737.6|19787.6|19767.6|19757.6|19737.6|14
1627045240000|2021-07-23 13:00:40|19756.3|19736.3|19756.3|19736.3|19766.5|19736.3|19751.3|19726.5|13
1627045250000|2021-07-23 13:00:50|19757.4|19737.4|19765.1|19745.1|19765.1|19745.1|19757.4|19737.4|87
1627045260000|2021-07-23 13:01:00|19772.6|19752.6|19787.6|19747.6|19788.8|19762.6|19772.6|19745.4|9
1627045270000|2021-07-23 13:01:10|19779|19759|19779|19759|19787.6|19759|19775.1|19747.6|8
1627045280000|2021-07-23 13:01:20|19787.6|19747.6|19787.6|19747.6|19787.6|19747.6|19787.6|19747.6|6
1627045290000|2021-07-23 13:01:30|19776.3|19756.3|19765.1|19745.1|19787.6|19757.4|19765.1|19745.1|16
1627045320000|2021-07-23 13:02:00|19755.1|19735.1|19755.1|19735.1|19755.1|19735.1|19755.1|19735.1|7
1627045330000|2021-07-23 13:02:10|19750.1|19730.1|19740.7|19720.7|19753.5|19730.1|19740.7|19713.5|16
1627045350000|2021-07-23 13:02:30|19735.1|19715.1|19732.6|19712.6|19735.1|19715.1|19732.6|19712.6|4
1627045360000|2021-07-23 13:02:40|19735.1|19715.1|19735.1|19715.1|19735.1|19715.1|19735.1|19715.1|3
1627045370000|2021-07-23 13:02:50|19737.6|19717.6|19737.6|19717.6|19737.6|19717.6|19737.6|19717.6|2
1627045380000|2021-07-23 13:03:00|19739|19719|19739|19719|19739|19719|19739|19719|41
1627045390000|2021-07-23 13:03:10|19740.4|19720.4|19762.6|19722.6|19762.6|19722.6|19740.4|19720.4|3
1627045400000|2021-07-23 13:03:20|19759|19739|19775.1|19755.1|19775.1|19755.1|19759|19739|5
1627045410000|2021-07-23 13:03:30|19777.6|19757.6|19780.1|19760.1|19780.1|19760.1|19777.6|19757.6|1
1627045420000|2021-07-23 13:03:40|19783.8|19763.8|19797.6|19777.6|19797.6|19777.6|19783.8|19763.8|10
1627045430000|2021-07-23 13:03:50|||||||||1
1627045440000|2021-07-23 13:04:00|19799|19779|19837.6|19777.6|19837.6|19791.3|19799|19777.6|21
1627045450000|2021-07-23 13:04:10|19841|19781|19815.1|19795.1|19841|19798.8|19815.1|19781|7
1627045460000|2021-07-23 13:04:20|19815.2|19795.2|19820.2|19800.2|19820.2|19800.2|19815.2|19795.2|10
1627045470000|2021-07-23 13:04:30|19821.3|19801.3|19827.7|19807.7|19832.7|19807.7|19821.3|19791.3|1
1627045480000|2021-07-23 13:04:40|||||||||4
1627045490000|2021-07-23 13:04:50|||||||||1
1627045500000|2021-07-23 13:05:00|19820.2|19800.2|19820.2|19800.2|19820.2|19800.2|19820.2|19800.2|9
1627045510000|2021-07-23 13:05:10|||||||||2
1627045520000|2021-07-23 13:05:20|||||||||1
1627045530000|2021-07-23 13:05:30|||||||||3
1627045540000|2021-07-23 13:05:40|19822.7|19802.7|19827.7|19807.7|19827.7|19807.7|19822.7|19802.7|1
1627045550000|2021-07-23 13:05:50|19829|19809|19830.2|19810.2|19830.2|19810.2|19829|19809|0
1627045560000|2021-07-23 13:06:00|19831.3|19811.3|19845.4|19805.4|19845.4|19812.7|19831.3|19805.4|7
1627045580000|2021-07-23 13:06:20|||||||||1
1627045590000|2021-07-23 13:06:30|||||||||1
1627045600000|2021-07-23 13:06:40|19847.7|19807.7|19850.2|19830.2|19850.2|19830.2|19840.2|19807.7|6
1627045610000|2021-07-23 13:06:50|19852.7|19832.7|19852.7|19832.7|19852.7|19832.7|19852.7|19832.7|5
1627045620000|2021-07-23 13:07:00|19854|19834|19855.4|19835.4|19855.4|19835.4|19854|19834|2
1627045630000|2021-07-23 13:07:10|19856.5|19836.5|19859|19839|19859|19839|19856.5|19836.5|19
1627045640000|2021-07-23 13:07:20|19857.9|19837.9|19856.5|19836.5|19857.9|19837.9|19856.5|19836.5|9
1627045650000|2021-07-23 13:07:30|19855.2|19835.2|19850.2|19830.2|19855.2|19835.2|19850.2|19830.2|8
1627045660000|2021-07-23 13:07:40|||||||||13
1627045670000|2021-07-23 13:07:50|19847.9|19827.9|19847.7|19827.7|19847.9|19827.9|19847.7|19827.7|10
1627045680000|2021-07-23 13:08:00|19845.2|19825.2|19842.7|19822.7|19845.2|19825.2|19842.7|19822.7|2
1627045690000|2021-07-23 13:08:10|||||||||3
1627045700000|2021-07-23 13:08:20|||||||||3
1627045710000|2021-07-23 13:08:30|19841.3|19821.3|19841.3|19821.3|19841.3|19821.3|19841.3|19821.3|11
1627045720000|2021-07-23 13:08:40|19837.7|19817.7|19837.7|19817.7|19837.7|19817.7|19837.7|19817.7|5
1627045730000|2021-07-23 13:08:50|19836.3|19816.3|19830.2|19810.2|19836.3|19816.3|19830.2|19810.2|9
1627045740000|2021-07-23 13:09:00|19828.8|19808.8|19846.8|19806.8|19846.8|19808.8|19826.3|19806.3|5
1627045750000|2021-07-23 13:09:10|19850.2|19810.2|19850.2|19830.2|19850.2|19830.2|19847.7|19810.2|5
1627045760000|2021-07-23 13:09:20|19851.6|19831.6|19859.1|19839.1|19859.1|19839.1|19851.6|19831.6|0
1627045770000|2021-07-23 13:09:30|19856.6|19836.6|19856.6|19836.6|19856.6|19836.6|19856.6|19836.6|3
1627045780000|2021-07-23 13:09:40|19857.9|19837.9|19859.1|19839.1|19859.1|19839.1|19857.9|19837.9|1
1627045790000|2021-07-23 13:09:50|19860.4|19840.4|19860.4|19840.4|19860.4|19840.4|19860.4|19840.4|6
1627045800000|2021-07-23 13:10:00|19859.1|19839.1|19859.1|19839.1|19860.4|19840.4|19859.1|19839.1|7
1627045820000|2021-07-23 13:10:20|19860.2|19840.2|19860.2|19840.2|19860.2|19840.2|19860.2|19840.2|3
1627045840000|2021-07-23 13:10:40|19862.7|19842.7|19864.1|19844.1|19864.1|19844.1|19862.7|19842.7|12
1627045850000|2021-07-23 13:10:50|19866.6|19846.6|19889.3|19849.3|19889.3|19855.2|19866.6|19846.6|29
1627045860000|2021-07-23 13:11:00|19880.7|19860.7|19881.8|19861.8|19881.8|19861.8|19880.7|19860.7|2
1627045870000|2021-07-23 13:11:10|19884.3|19864.3|19884.3|19864.3|19884.3|19864.3|19884.3|19864.3|1
1627045880000|2021-07-23 13:11:20|19885.7|19865.7|19884.3|19864.3|19885.7|19865.7|19884.3|19864.3|21
1627045890000|2021-07-23 13:11:30|19885.4|19865.4|19885.4|19865.4|19885.4|19865.4|19885.4|19865.4|7
1627045900000|2021-07-23 13:11:40|||||||||1
1627045910000|2021-07-23 13:11:50|19882.7|19862.7|19882.7|19862.7|19882.7|19862.7|19882.7|19862.7|0
1627045920000|2021-07-23 13:12:00|19880.5|19860.5|19845.2|19825.2|19880.5|19860.5|19845.2|19825.2|5
1627045930000|2021-07-23 13:12:10|19847.7|19827.7|19847.7|19827.7|19847.7|19827.7|19847.7|19827.7|5
1627045940000|2021-07-23 13:12:20|19850.2|19830.2|19862.7|19822.7|19862.7|19830.2|19850.2|19822.7|4
1627045950000|2021-07-23 13:12:30|19855.5|19835.5|19861.6|19841.6|19861.6|19841.6|19855.5|19835.5|3
1627045960000|2021-07-23 13:12:40|19864.1|19844.1|19867.7|19847.7|19867.7|19847.7|19864.1|19844.1|1
1627045970000|2021-07-23 13:12:50|19869.1|19849.1|19880.2|19860.2|19880.2|19860.2|19869.1|19849.1|1
1627045980000|2021-07-23 13:13:00|19882.7|19862.7|19882.7|19862.7|19882.7|19862.7|19882.7|19862.7|6
1627045990000|2021-07-23 13:13:10|||||||||3
1627046020000|2021-07-23 13:13:40|19881.3|19861.3|19879.9|19859.9|19881.3|19861.3|19879.9|19859.9|6
1627046030000|2021-07-23 13:13:50|19881.3|19861.3|19879.9|19859.9|19881.3|19861.3|19879.9|19859.9|0
1627046060000|2021-07-23 13:14:20|19878.8|19858.8|19878.8|19858.8|19878.8|19858.8|19878.8|19858.8|1
1627046070000|2021-07-23 13:14:30|19877.7|19857.7|19877.7|19857.7|19877.7|19857.7|19877.7|19857.7|3
1627046080000|2021-07-23 13:14:40|19876.3|19856.3|19862.7|19842.7|19876.3|19856.3|19862.7|19842.7|3
1627046120000|2021-07-23 13:15:20|19863.8|19843.8|19867.7|19847.7|19867.7|19847.7|19863.8|19843.8|6
1627046130000|2021-07-23 13:15:30|19870.2|19830.2|19870.2|19830.2|19870.2|19830.2|19870.2|19830.2|33
1627046140000|2021-07-23 13:15:40|19855.2|19835.2|19843.8|19823.8|19855.2|19835.2|19843.8|19823.8|4
1627046150000|2021-07-23 13:15:50|19841.3|19821.3|19841.3|19821.3|19841.3|19821.3|19841.3|19821.3|0
1627046160000|2021-07-23 13:16:00|19839.1|19819.1|19835.2|19815.2|19839.1|19819.1|19835.2|19815.2|7
1627046170000|2021-07-23 13:16:10|19832.7|19812.7|19823.8|19803.8|19832.7|19812.7|19823.8|19803.8|3
1627046180000|2021-07-23 13:16:20|19817.7|19797.7|19815.2|19795.2|19817.7|19797.7|19815.2|19795.2|3
1627046190000|2021-07-23 13:16:30|19812.7|19792.7|19801|19761|19812.7|19792.7|19795.2|19761|12
1627046200000|2021-07-23 13:16:40|19795.5|19755.5|19793.8|19733.8|19795.5|19761.3|19778|19733.8|13
1627046210000|2021-07-23 13:16:50|||||||||5
1627046220000|2021-07-23 13:17:00|19768.3|19748.3|19767.7|19747.7|19768.3|19748.3|19763.8|19743.8|45
1627046230000|2021-07-23 13:17:10|19762.7|19742.7|19762.7|19742.7|19762.7|19742.7|19762.7|19742.7|1
1627046240000|2021-07-23 13:17:20|||||||||1
1627046250000|2021-07-23 13:17:30|||||||||5
1627046260000|2021-07-23 13:17:40|19755.2|19735.2|19755.2|19735.2|19755.2|19735.2|19755.2|19735.2|6
1627046270000|2021-07-23 13:17:50|||||||||3
1627046280000|2021-07-23 13:18:00|||||||||1
1627046310000|2021-07-23 13:18:30|19756.3|19736.3|19756.3|19736.3|19756.3|19736.3|19756.3|19736.3|6
1627046320000|2021-07-23 13:18:40|19757.7|19737.7|19760.5|19740.5|19760.5|19740.5|19757.7|19737.7|3
1627046330000|2021-07-23 13:18:50|19762.7|19742.7|19766.3|19746.3|19766.3|19746.3|19762.7|19742.7|3
1627046360000|2021-07-23 13:19:20|||||||||3
1627046370000|2021-07-23 13:19:30|19765.2|19745.2|19765.2|19745.2|19765.2|19745.2|19765.2|19745.2|3
1627046400000|2021-07-23 13:20:00|||||||||3
1627046410000|2021-07-23 13:20:10|19769.1|19749.1|19790.2|19770.2|19803.5|19770.2|19769.1|19743.5|12
1627046420000|2021-07-23 13:20:20|19792.7|19772.7|19802.7|19782.7|19802.7|19782.7|19792.7|19772.7|3
1627046430000|2021-07-23 13:20:30|19803.8|19783.8|19800.2|19780.2|19803.8|19783.8|19800.2|19780.2|2
1627046440000|2021-07-23 13:20:40|19797.7|19777.7|19792.7|19772.7|19797.7|19777.7|19792.7|19772.7|5
1627046450000|2021-07-23 13:20:50|19790.2|19770.2|19790.2|19770.2|19790.2|19770.2|19790.2|19770.2|2
1627046470000|2021-07-23 13:21:10|19789.1|19769.1|19789.1|19769.1|19789.1|19769.1|19789.1|19769.1|1
1627046480000|2021-07-23 13:21:20|19790.2|19770.2|19795.2|19775.2|19795.2|19775.2|19790.2|19770.2|6
1627046490000|2021-07-23 13:21:30|19797.7|19777.7|19797.7|19777.7|19797.7|19777.7|19797.7|19777.7|6
1627046500000|2021-07-23 13:21:40|||||||||7
1627046510000|2021-07-23 13:21:50|||||||||1
1627046520000|2021-07-23 13:22:00|19795.5|19775.5|19795.2|19775.2|19795.5|19775.5|19792.7|19772.7|1
1627046530000|2021-07-23 13:22:10|19793|19773|19790.2|19770.2|19793|19773|19790.2|19770.2|1
1627046550000|2021-07-23 13:22:30|19786|19766|19782.7|19762.7|19786|19766|19782.7|19762.7|0
1627046560000|2021-07-23 13:22:40|19781.3|19761.3|19775.2|19755.2|19781.3|19761.3|19775.2|19755.2|5
1627046570000|2021-07-23 13:22:50|19776.3|19756.3|19780.2|19760.2|19780.2|19760.2|19776.3|19756.3|1
1627046580000|2021-07-23 13:23:00|||||||||3
1627046590000|2021-07-23 13:23:10|19779.1|19759.1|19779.1|19759.1|19779.1|19759.1|19779.1|19759.1|0
1627046600000|2021-07-23 13:23:20|19777.7|19757.7|19772.7|19752.7|19777.7|19757.7|19772.7|19752.7|3
1627046610000|2021-07-23 13:23:30|||||||||1
1627046620000|2021-07-23 13:23:40|19769.1|19749.1|19768|19748|19769.1|19749.1|19768|19748|2
1627046630000|2021-07-23 13:23:50|19767.7|19747.7|19768.8|19748.8|19770.2|19750.2|19767.7|19747.7|3
1627046640000|2021-07-23 13:24:00|19770.2|19750.2|19768.8|19748.8|19770.2|19750.2|19768.8|19748.8|2
1627046650000|2021-07-23 13:24:10|19767.4|19747.4|19760.2|19740.2|19767.4|19747.4|19760.2|19740.2|4
1627046660000|2021-07-23 13:24:20|19757.7|19737.7|19752.7|19732.7|19757.7|19737.7|19750.2|19730.2|14
1627046670000|2021-07-23 13:24:30|||||||||4
1627046680000|2021-07-23 13:24:40|19754.1|19734.1|19755.2|19735.2|19755.2|19735.2|19754.1|19734.1|3
1627046690000|2021-07-23 13:24:50|19756.3|19736.3|19758.8|19738.8|19760.2|19740.2|19756.3|19736.3|21
1627046700000|2021-07-23 13:25:00|19761.3|19741.3|19777.7|19757.7|19777.7|19757.7|19761.3|19741.3|7
1627046710000|2021-07-23 13:25:10|19778.8|19758.8|19782.7|19762.7|19782.7|19762.7|19778.8|19758.8|1
1627046720000|2021-07-23 13:25:20|||||||||1
1627046730000|2021-07-23 13:25:30|19785.2|19765.2|19785.2|19765.2|19785.2|19765.2|19785.2|19765.2|0
1627046740000|2021-07-23 13:25:40|19787.7|19767.7|19790.2|19770.2|19790.2|19770.2|19787.7|19767.7|1
1627046750000|2021-07-23 13:25:50|19791.3|19771.3|19810.2|19790.2|19810.2|19790.2|19791.3|19771.3|4
1627046760000|2021-07-23 13:26:00|19811.3|19791.3|19812.7|19792.7|19812.7|19792.7|19811.3|19791.3|4
1627046770000|2021-07-23 13:26:10|||||||||7
1627046780000|2021-07-23 13:26:20|19810.2|19790.2|19810.2|19790.2|19810.2|19790.2|19810.2|19790.2|2
1627046790000|2021-07-23 13:26:30|19812.7|19792.7|19812.7|19792.7|19812.7|19792.7|19812.7|19792.7|6
1627046800000|2021-07-23 13:26:40|||||||||1
1627046810000|2021-07-23 13:26:50|19814.1|19794.1|19814.1|19794.1|19814.1|19794.1|19814.1|19794.1|5
1627046820000|2021-07-23 13:27:00|19815.2|19795.2|19815.2|19795.2|19816.3|19796.3|19815.2|19795.2|4
1627046830000|2021-07-23 13:27:10|19816.6|19796.6|19817.7|19797.7|19817.7|19797.7|19816.6|19796.6|4
1627046840000|2021-07-23 13:27:20|19820.2|19800.2|19817.7|19797.7|19820.2|19800.2|19817.7|19797.7|4
1627046850000|2021-07-23 13:27:30|19820.2|19800.2|19820.2|19800.2|19820.2|19800.2|19817.7|19797.7|3
1627046860000|2021-07-23 13:27:40|19817.7|19797.7|19817.7|19797.7|19817.7|19797.7|19817.7|19797.7|2
1627046870000|2021-07-23 13:27:50|||||||||1
1627046880000|2021-07-23 13:28:00|||||||||6
1627046890000|2021-07-23 13:28:10|19815.2|19795.2|19815.2|19795.2|19815.2|19795.2|19815.2|19795.2|2
1627046930000|2021-07-23 13:28:50|19814.1|19794.1|19791.3|19771.3|19814.1|19794.1|19791.3|19771.3|4
1627046940000|2021-07-23 13:29:00|19790.2|19770.2|19790.2|19770.2|19790.2|19770.2|19790.2|19770.2|1
1627046950000|2021-07-23 13:29:10|19788|19768|19777.7|19757.7|19788|19768|19777.7|19757.7|3
1627046960000|2021-07-23 13:29:20|19775.5|19755.5|19782.7|19742.7|19782.7|19755.5|19775.5|19742.7|2
1627046970000|2021-07-23 13:29:30|19770|19750|19757.7|19737.7|19770|19750|19757.7|19737.7|5
1627046980000|2021-07-23 13:29:40|||||||||3
1627046990000|2021-07-23 13:29:50|19759.1|19739.1|19782.7|19762.7|19782.7|19762.7|19759.1|19739.1|11
1627047000000|2021-07-23 13:30:00|19784.1|19764.1|19786.6|19766.6|19786.6|19766.6|19784.1|19764.1|9
1627047010000|2021-07-23 13:30:10|19785.2|19765.2|19782.7|19762.7|19785.2|19765.2|19782.7|19762.7|12
1627047020000|2021-07-23 13:30:20|19781.3|19761.3|19794.1|19774.1|19794.1|19774.1|19781.3|19761.3|8
1627047030000|2021-07-23 13:30:30|19805.5|19765.5|19795.2|19775.2|19805.5|19775.2|19795.2|19765.5|1
1627047040000|2021-07-23 13:30:40|||||||||1
1627047050000|2021-07-23 13:30:50|||||||||5
1627047060000|2021-07-23 13:31:00|19805.8|19785.8|19805.8|19785.8|19805.8|19785.8|19805.8|19785.8|1
1627047070000|2021-07-23 13:31:10|19810.2|19790.2|19828|19808|19828|19808|19810.2|19790.2|13
1627047080000|2021-07-23 13:31:20|19829.4|19809.4|19840.2|19820.2|19840.2|19820.2|19829.4|19809.4|18
1627047090000|2021-07-23 13:31:30|19835.2|19815.2|19821.4|19801.4|19835.2|19815.2|19821.4|19801.4|12
1627047100000|2021-07-23 13:31:40|19820.2|19800.2|19807.7|19787.7|19820.2|19800.2|19807.7|19787.7|4
1627047110000|2021-07-23 13:31:50|19806.4|19786.4|19805.2|19785.2|19806.4|19786.4|19805.2|19785.2|0
1627047120000|2021-07-23 13:32:00|19802.7|19782.7|19800.2|19780.2|19802.7|19782.7|19800.2|19780.2|6
1627047130000|2021-07-23 13:32:10|19802.7|19782.7|19802.7|19782.7|19802.7|19782.7|19802.7|19782.7|2
1627047140000|2021-07-23 13:32:20|19804.1|19784.1|19804.1|19784.1|19804.1|19784.1|19804.1|19784.1|4
1627047150000|2021-07-23 13:32:30|19809.1|19789.1|19810.2|19790.2|19810.2|19790.2|19809.1|19789.1|4
1627047160000|2021-07-23 13:32:40|19806.9|19786.9|19793|19773|19806.9|19786.9|19793|19773|9
1627047180000|2021-07-23 13:33:00|19789.1|19769.1|19770.2|19750.2|19789.1|19769.1|19770.2|19750.2|38
1627047190000|2021-07-23 13:33:10|19768.9|19748.9|19740|19720|19768.9|19748.9|19740|19720|11
1627047200000|2021-07-23 13:33:20|19738.9|19718.9|19736.4|19716.4|19738.9|19718.9|19736.4|19716.4|6
1627047210000|2021-07-23 13:33:30|19735|19715|19726.4|19706.4|19735|19715|19726.4|19706.4|10
1627047220000|2021-07-23 13:33:40|19725.2|19705.2|19707.7|19687.7|19725.2|19705.2|19707.7|19687.7|5
1627047230000|2021-07-23 13:33:50|19706.4|19686.4|19700.2|19680.2|19706.4|19686.4|19700.2|19680.2|3
1627047240000|2021-07-23 13:34:00|19698.9|19678.9|19695.2|19675.2|19700.2|19680.2|19695.2|19675.2|5
1627047250000|2021-07-23 13:34:10|19702.7|19662.7|19685.2|19665.2|19702.7|19666.6|19685.2|19659.4|4
1627047260000|2021-07-23 13:34:20|19681.6|19661.6|19681.6|19661.6|19681.6|19661.6|19681.6|19661.6|9
1627047270000|2021-07-23 13:34:30|19682.7|19662.7|19682.7|19662.7|19682.7|19662.7|19682.7|19662.7|9
1627047280000|2021-07-23 13:34:40|19700.2|19680.2|19700.3|19680.3|19700.3|19680.3|19700.2|19680.2|3
1627047290000|2021-07-23 13:34:50|19702.8|19682.8|19700.3|19680.3|19702.8|19682.8|19700.3|19680.3|7
1627047300000|2021-07-23 13:35:00|19701.4|19681.4|19705.3|19685.3|19712.8|19685.3|19701.4|19672.8|8
1627047310000|2021-07-23 13:35:10|19717.8|19677.8|19725.5|19685.5|19725.5|19694.1|19709.1|19677.8|6
1627047320000|2021-07-23 13:35:20|19727.8|19687.8|19735.3|19715.3|19735.3|19715.3|19717.8|19687.8|4
1627047330000|2021-07-23 13:35:30|19727.8|19707.8|19726.4|19706.4|19727.8|19707.8|19726.4|19706.4|6
1627047340000|2021-07-23 13:35:40|||||||||2
1627047350000|2021-07-23 13:35:50|19725.3|19705.3|19725.3|19705.3|19725.3|19705.3|19725.3|19705.3|4
1627047360000|2021-07-23 13:36:00|19722.8|19702.8|19717.8|19697.8|19722.8|19702.8|19717.8|19697.8|5
1627047370000|2021-07-23 13:36:10|19715|19695|19696.4|19676.4|19715|19695|19696.4|19676.4|3
1627047380000|2021-07-23 13:36:20|19693.9|19673.9|19693.9|19673.9|19693.9|19673.9|19692.5|19672.5|3
1627047390000|2021-07-23 13:36:30|19692.5|19672.5|19690|19670|19692.5|19672.5|19690|19670|1
1627047400000|2021-07-23 13:36:40|19687.8|19667.8|19672.8|19652.8|19687.8|19667.8|19670.3|19650.3|30
1627047410000|2021-07-23 13:36:50|19670.3|19650.3|19670.3|19650.3|19672.8|19652.8|19670.3|19650.3|2
1627047420000|2021-07-23 13:37:00|19667.8|19647.8|19690.3|19650.3|19690.3|19652.8|19667.8|19647.8|13
1627047460000|2021-07-23 13:37:40|||||||||7
1627047470000|2021-07-23 13:37:50|19692.8|19652.8|19720.3|19680.3|19720.3|19685.3|19690.3|19652.8|13
1627047480000|2021-07-23 13:38:00|19707.5|19687.5|19705.3|19685.3|19710.3|19690.3|19705.3|19685.3|12
1627047490000|2021-07-23 13:38:10|19707.8|19687.8|19707.8|19687.8|19707.8|19687.8|19707.8|19687.8|6
1627047500000|2021-07-23 13:38:20|19708.9|19688.9|19710.3|19690.3|19710.3|19690.3|19708.9|19688.9|4
1627047510000|2021-07-23 13:38:30|||||||||11
1627047520000|2021-07-23 13:38:40|19709.1|19689.1|19710.3|19690.3|19710.3|19690.3|19709.1|19689.1|4
1627047530000|2021-07-23 13:38:50|||||||||1
1627047540000|2021-07-23 13:39:00|19708.9|19688.9|19695.3|19675.3|19708.9|19688.9|19695.3|19675.3|10
1627047550000|2021-07-23 13:39:10|19692.8|19672.8|19682.8|19662.8|19692.8|19672.8|19682.8|19662.8|6
1627047560000|2021-07-23 13:39:20|19677.8|19657.8|19681.4|19641.4|19681.4|19657.8|19677.8|19641.4|5
1627047570000|2021-07-23 13:39:30|19666.4|19646.4|19615.3|19595.3|19666.4|19646.4|19615.3|19595.3|22
1627047580000|2021-07-23 13:39:40|19623.9|19583.9|19643.9|19583.9|19643.9|19595.3|19615.3|19580.5|22
1627047590000|2021-07-23 13:39:50|19622.5|19602.5|19628.9|19588.9|19628.9|19602.5|19620.3|19588.9|12
1627047600000|2021-07-23 13:40:00|19627.8|19587.8|19610|19570|19627.8|19596.4|19610|19570|26
1627047610000|2021-07-23 13:40:10|19596.4|19576.4|19611.4|19571.4|19611.4|19577.5|19596.4|19567.8|21
1627047620000|2021-07-23 13:40:20|19595.3|19575.3|19599.2|19579.2|19601.4|19581.4|19592.8|19572.8|20
1627047630000|2021-07-23 13:40:30|19596.4|19576.4|19581.4|19561.4|19596.4|19576.4|19581.4|19561.4|12
1627047640000|2021-07-23 13:40:40|19580.3|19560.3|19560.3|19540.3|19581.4|19561.4|19560.3|19540.3|8
1627047650000|2021-07-23 13:40:50|19557.8|19537.8|19557.8|19537.8|19562.8|19537.8|19554.4|19522.8|22
1627047660000|2021-07-23 13:41:00|19563.3|19543.3|19610.3|19570.3|19610.3|19570.3|19563.3|19534.4|12
1627047670000|2021-07-23 13:41:10|19612.8|19572.8|19605.3|19585.3|19612.8|19585.3|19605.3|19572.8|6
1627047680000|2021-07-23 13:41:20|19610.3|19590.3|19649.2|19609.2|19649.2|19613|19610.3|19590.3|32
1627047690000|2021-07-23 13:41:30|19650.3|19610.3|19652.8|19612.8|19652.8|19612.8|19650.3|19610.3|1
1627047700000|2021-07-23 13:41:40|19635.3|19615.3|19610.3|19570.3|19645.3|19615.3|19608.9|19570.3|25
1627047710000|2021-07-23 13:41:50|19590.3|19542.8|19570.3|19550.3|19602.8|19554.7|19570.3|19540.3|13
1627047720000|2021-07-23 13:42:00|19567.8|19547.8|19545.3|19525.3|19567.8|19547.8|19545.3|19517.8|12
1627047730000|2021-07-23 13:42:10|19557.8|19517.8|19550.3|19530.3|19557.8|19530.3|19545.3|19517.8|20
1627047740000|2021-07-23 13:42:20|19564.4|19524.4|19561.4|19541.4|19568.9|19541.4|19560.3|19524.4|12
1627047750000|2021-07-23 13:42:30|19570|19530|19570.3|19510.3|19570.3|19530|19565.5|19508.9|22
1627047760000|2021-07-23 13:42:40|19571.4|19511.4|19551.4|19511.4|19571.4|19517.2|19551.4|19511.4|12
1627047770000|2021-07-23 13:42:50|19552.8|19512.8|19535.3|19515.3|19552.8|19521.4|19533.9|19511.4|7
1627047780000|2021-07-23 13:43:00|19536.4|19516.4|19567.8|19527.8|19567.8|19527.8|19536.4|19516.4|19
1627047800000|2021-07-23 13:43:20|19570|19530|19560.3|19540.3|19570|19540.3|19560|19528.9|24
1627047810000|2021-07-23 13:43:30|19567.8|19527.8|19567.8|19527.8|19567.8|19527.8|19567.8|19527.8|8
1627047820000|2021-07-23 13:43:40|19568.9|19528.9|19568.9|19528.9|19568.9|19528.9|19568.9|19528.9|0
1627047830000|2021-07-23 13:43:50|19567.8|19527.8|19530.3|19510.3|19567.8|19527.8|19530.3|19502.8|19
1627047840000|2021-07-23 13:44:00|19522.8|19502.8|19530.3|19510.3|19530.3|19510.3|19522.8|19502.8|11
1627047850000|2021-07-23 13:44:10|19531.4|19511.4|19510.3|19490.3|19531.4|19511.4|19510.3|19482.8|11
1627047860000|2021-07-23 13:44:20|19504.7|19484.7|19467.8|19447.8|19504.7|19484.7|19467.8|19447.8|69
1627047870000|2021-07-23 13:44:30|19455.3|19435.3|19477.8|19457.8|19477.8|19457.8|19445.3|19417.8|68
1627047880000|2021-07-23 13:44:40|19475.3|19455.3|19442.8|19422.8|19475.3|19455.3|19440.6|19420.6|27
1627047890000|2021-07-23 13:44:50|19446.7|19426.7|19440.3|19400.3|19453.9|19426.7|19438.6|19388.9|49
1627047900000|2021-07-23 13:45:00|19437.8|19397.8|19443.9|19383.9|19453.4|19425.3|19427.8|19383.9|38
1627047910000|2021-07-23 13:45:10|19431.4|19391.4|19396.4|19356.4|19431.4|19396.4|19390.3|19356.4|69
1627047920000|2021-07-23 13:45:20|19393.9|19353.9|19422.8|19382.8|19422.8|19386.9|19365.3|19337.8|66
1627047930000|2021-07-23 13:45:30|19407.8|19387.8|19373.9|19353.9|19407.8|19387.8|19373.9|19351.4|59
1627047940000|2021-07-23 13:45:40|19372.8|19352.8|19370.3|19350.3|19378.9|19352.8|19365.3|19337.8|42
1627047950000|2021-07-23 13:45:50|19382.8|19342.8|19277.5|19257.5|19390.3|19355.3|19277.5|19248.9|163
1627047960000|2021-07-23 13:46:00|19276.4|19256.4|19330.6|19270.6|19330.6|19284.2|19276.4|19235|56
1627047970000|2021-07-23 13:46:10|19325.6|19285.6|19297.8|19237.8|19356.7|19310.3|19297.8|19237.8|42
1627047980000|2021-07-23 13:46:20|19270.3|19250.3|19217.3|19157.3|19277.8|19250.3|19217.3|19157.3|171
1627047990000|2021-07-23 13:46:30|19119.2|19059.2|18920.3|18860.3|19151.7|19091.7|18887.8|18856.1|289
1627048000000|2021-07-23 13:46:40|18917.8|18857.8|18963.9|18903.9|18985.3|18925.3|18912.8|18852.8|129
1627048010000|2021-07-23 13:46:50|18971.4|18911.4|19022.8|18962.8|19027.8|18967.8|18961.4|18911.4|30
1627048020000|2021-07-23 13:47:00|19020.6|18960.6|19051.7|18991.7|19051.7|18994.2|18970.3|18941.7|41
1627048030000|2021-07-23 13:47:10|19046.7|19026.7|19006.7|18946.7|19099.2|19039.2|19002.8|18942.8|47
1627048040000|2021-07-23 13:47:20|19007.8|18947.8|19135.3|19075.3|19135.3|19075.3|19002.8|18942.8|164
1627048050000|2021-07-23 13:47:30|19141.7|19081.7|19167.8|19107.8|19169.2|19109.2|19141.7|19081.7|17
1627048060000|2021-07-23 13:47:40|19173.9|19113.9|19206.4|19166.4|19217.8|19166.4|19173.9|19113.9|44
1627048070000|2021-07-23 13:47:50|19218.9|19158.9|19214.5|19174.5|19218.9|19183.1|19200.6|19153.9|27
1627048080000|2021-07-23 13:48:00|19215.6|19175.6|19224.2|19204.2|19224.2|19204.2|19215.6|19175.6|36
1627048090000|2021-07-23 13:48:10|19225.6|19205.6|19195.3|19175.3|19240|19209.2|19195.3|19175.3|36
1627048100000|2021-07-23 13:48:20|19203.9|19163.9|19224.7|19164.7|19224.7|19164.7|19202.8|19159.7|41
1627048110000|2021-07-23 13:48:30|19226.1|19166.1|19130.3|19110.3|19227.2|19180.3|19130.3|19110.3|54
1627048120000|2021-07-23 13:48:40|19127.8|19107.8|19087.8|19047.8|19131.1|19107.8|19082.8|19047.8|41
1627048130000|2021-07-23 13:48:50|19092.8|19052.8|19175.3|19135.3|19175.3|19136.1|19092.8|19037.8|82
1627048140000|2021-07-23 13:49:00|19168.1|19148.1|19210.3|19150.3|19210.3|19150.3|19168.1|19142.8|26
1627048150000|2021-07-23 13:49:10|19211.7|19170.3|19202.8|19182.8|19212.8|19182.8|19200.3|19170.3|15
1627048160000|2021-07-23 13:49:20|19200.3|19180.3|19162.8|19142.8|19200.3|19180.3|19162.8|19142.8|93
1627048170000|2021-07-23 13:49:30|19152.8|19132.8|19150.3|19130.3|19152.8|19132.8|19150.3|19130.3|17
1627048180000|2021-07-23 13:49:40|19149.2|19129.2|19130.3|19090.3|19149.2|19129.2|19106.7|19062.8|19
1627048190000|2021-07-23 13:49:50|19131.7|19091.7|19151.7|19131.7|19158.9|19131.7|19131.7|19091.7|12
1627048200000|2021-07-23 13:50:00|19155.3|19135.3|19170.3|19130.3|19170.3|19136.4|19155.3|19127.8|4
1627048210000|2021-07-23 13:50:10|19165.3|19145.3|19192.8|19152.8|19192.8|19160.3|19165.3|19136.7|12
1627048220000|2021-07-23 13:50:20|19205.6|19145.6|19201.7|19181.7|19205.6|19181.7|19185.6|19145.6|4
1627048230000|2021-07-23 13:50:30|19202.8|19182.8|19209.5|19189.5|19209.5|19189.5|19202.8|19182.8|15
1627048240000|2021-07-23 13:50:40|19215.3|19195.3|19222.8|19202.8|19222.8|19202.8|19215.3|19195.3|18
1627048250000|2021-07-23 13:50:50|19224.2|19204.2|19262|19242|19262|19242|19224.2|19204.2|28
1627048260000|2021-07-23 13:51:00|19264.2|19244.2|19276.7|19236.7|19276.7|19244.2|19264.2|19232.8|11
1627048270000|2021-07-23 13:51:10|19264.2|19244.2|19263.9|19223.9|19271.4|19244.2|19263.9|19223.9|14
1627048280000|2021-07-23 13:51:20|19262.8|19222.8|19240.3|19220.3|19262.8|19226.4|19240.3|19217.8|19
1627048290000|2021-07-23 13:51:30|19252.8|19212.8|19252.8|19212.8|19252.8|19212.8|19252.8|19212.8|20
1627048300000|2021-07-23 13:51:40|19251.4|19231.4|19265.3|19245.3|19271.4|19245.3|19251.4|19226.7|6
1627048320000|2021-07-23 13:52:00|19268.1|19248.1|19275.6|19255.6|19275.6|19255.6|19268.1|19248.1|23
1627048330000|2021-07-23 13:52:10|19274.2|19254.2|19277.8|19237.8|19277.8|19254.2|19274.2|19237.8|8
1627048340000|2021-07-23 13:52:20|19265.3|19245.3|19265.3|19245.3|19265.3|19245.3|19265.3|19245.3|6
1627048350000|2021-07-23 13:52:30|19268.9|19228.9|19247.8|19227.8|19268.9|19232.5|19247.8|19227.8|19
1627048360000|2021-07-23 13:52:40|19245.3|19225.3|19245.3|19225.3|19245.3|19225.3|19245.3|19225.3|0
1627048370000|2021-07-23 13:52:50|19244.2|19224.2|19237.8|19217.8|19244.2|19224.2|19237.8|19217.8|8
1627048380000|2021-07-23 13:53:00|19236.4|19216.4|19198.9|19178.9|19236.4|19216.4|19198.9|19178.9|14
1627048390000|2021-07-23 13:53:10|19192.8|19172.8|19194.2|19174.2|19194.2|19174.2|19192.8|19172.8|3
1627048400000|2021-07-23 13:53:20|||||||||5
1627048410000|2021-07-23 13:53:30|19191.7|19171.7|19189.2|19169.2|19191.7|19171.7|19189.2|19169.2|20
1627048420000|2021-07-23 13:53:40|19194.5|19154.5|19162.8|19142.8|19194.5|19154.5|19162.8|19142.8|10
1627048430000|2021-07-23 13:53:50|19160.3|19140.3|19152.8|19132.8|19160.3|19140.3|19152.8|19132.8|6
1627048440000|2021-07-23 13:54:00|19150.3|19130.3|19152.8|19132.8|19152.8|19132.8|19150.3|19130.3|9
1627048450000|2021-07-23 13:54:10|19144.2|19124.2|19165.3|19125.3|19170.3|19135.3|19144.2|19124.2|13
1627048470000|2021-07-23 13:54:30|19170.3|19130.3|19167.8|19147.8|19170.3|19147.8|19167.8|19130.3|1
1627048480000|2021-07-23 13:54:40|19168.9|19148.9|19168.9|19148.9|19168.9|19148.9|19168.9|19148.9|2
1627048490000|2021-07-23 13:54:50|19170|19150|19174.2|19154.2|19182.8|19154.2|19170|19142.8|12
1627048500000|2021-07-23 13:55:00|19175.3|19155.3|19175.3|19155.3|19175.3|19155.3|19175.3|19155.3|3
1627048510000|2021-07-23 13:55:10|19173.9|19153.9|19172.8|19152.8|19175.3|19155.3|19172.8|19152.8|5
1627048520000|2021-07-23 13:55:20|19168.9|19148.9|19165.3|19145.3|19168.9|19148.9|19165.3|19145.3|5
1627048530000|2021-07-23 13:55:30|19168.1|19148.1|19168.1|19148.1|19168.1|19148.1|19168.1|19148.1|1
1627048540000|2021-07-23 13:55:40|19170.3|19150.3|19204.2|19184.2|19204.2|19184.2|19170.3|19141.7|22
1627048550000|2021-07-23 13:55:50|||||||||9
1627048560000|2021-07-23 13:56:00|19205.3|19185.3|19205.3|19185.3|19205.3|19185.3|19205.3|19185.3|16
1627048570000|2021-07-23 13:56:10|19212.8|19192.8|19222.8|19202.8|19222.8|19202.8|19212.8|19192.8|5
1627048580000|2021-07-23 13:56:20|19223.9|19203.9|19248.1|19208.1|19248.1|19210.3|19223.9|19201.7|18
1627048590000|2021-07-23 13:56:30|19249.2|19209.2|19252.8|19212.8|19252.8|19212.8|19249.2|19209.2|7
1627048600000|2021-07-23 13:56:40|19251.4|19211.4|19232.8|19212.8|19251.4|19212.8|19232.8|19210.3|9
1627048610000|2021-07-23 13:56:50|19230.3|19210.3|19230.3|19210.3|19230.3|19210.3|19230.3|19210.3|13
1627048620000|2021-07-23 13:57:00|19238.9|19198.9|19246.7|19226.7|19246.7|19226.7|19230.3|19195.3|30
1627048630000|2021-07-23 13:57:10|19247.8|19227.8|19247.8|19227.8|19247.8|19227.8|19247.8|19227.8|2
1627048640000|2021-07-23 13:57:20|||||||||4
1627048650000|2021-07-23 13:57:30|19245.3|19225.3|19232.8|19212.8|19250.3|19225.3|19232.8|19210.3|12
1627048660000|2021-07-23 13:57:40|19237.8|19197.8|19242.8|19182.8|19243.9|19197.8|19235.3|19182.8|23
1627048670000|2021-07-23 13:57:50|19230.3|19190.3|19192.8|19172.8|19230.3|19190.3|19192.8|19168.9|17
1627048680000|2021-07-23 13:58:00|19190.3|19170.3|19192.8|19172.8|19192.8|19172.8|19190.3|19170.3|4
1627048690000|2021-07-23 13:58:10|||||||||5
1627048700000|2021-07-23 13:58:20|19190.3|19170.3|19201.7|19161.7|19201.7|19170.3|19190.3|19161.7|12
1627048710000|2021-07-23 13:58:30|19194.2|19174.2|19194.2|19174.2|19194.2|19174.2|19194.2|19174.2|1
1627048720000|2021-07-23 13:58:40|||||||||6
1627048730000|2021-07-23 13:58:50|||||||||3
1627048740000|2021-07-23 13:59:00|19192.8|19172.8|19185.3|19165.3|19192.8|19172.8|19185.3|19165.3|7
1627048750000|2021-07-23 13:59:10|||||||||8
1627048760000|2021-07-23 13:59:20|19182.8|19162.8|19195.6|19155.6|19195.6|19162.8|19182.8|19155.6|25
1627048770000|2021-07-23 13:59:30|19198.9|19158.9|19193.1|19173.1|19198.9|19173.1|19193.1|19158.9|70
1627048780000|2021-07-23 13:59:40|19196.7|19176.7|19202.8|19182.8|19202.8|19182.8|19196.7|19176.7|7
1627048790000|2021-07-23 13:59:50|||||||||3
1627048800000|2021-07-23 14:00:00|19198.7|19178.7|19197.6|19177.6|19198.7|19178.7|19197.6|19177.6|8
1627048810000|2021-07-23 14:00:10|19192.6|19172.6|19192.6|19172.6|19192.6|19172.6|19192.6|19172.6|4
1627048820000|2021-07-23 14:00:20|||||||||6
1627048830000|2021-07-23 14:00:30|||||||||9
1627048840000|2021-07-23 14:00:40|19190.3|19170.3|19221.7|19181.7|19221.7|19187|19190.3|19170.3|26
1627048850000|2021-07-23 14:00:50|19222.8|19182.8|19258.1|19218.1|19258.1|19225.3|19214.2|19182.8|10
1627048860000|2021-07-23 14:01:00|19256.7|19216.7|19274.2|19234.2|19274.2|19236.7|19250.3|19216.7|11
1627048870000|2021-07-23 14:01:10|19287.8|19227.8|19275.3|19255.3|19287.8|19255.3|19275.3|19227.8|7
1627048880000|2021-07-23 14:01:20|19274.2|19254.2|19267.8|19247.8|19282.8|19254.2|19267.8|19242.8|3
1627048890000|2021-07-23 14:01:30|19269.2|19249.2|19269.2|19249.2|19269.2|19249.2|19269.2|19249.2|4
1627048900000|2021-07-23 14:01:40|19280.6|19240.6|19305.3|19265.3|19305.3|19267.8|19278.4|19240.6|15
1627048910000|2021-07-23 14:01:50|19306.5|19266.5|19289.5|19269.5|19307.8|19285.3|19289.5|19266.5|27
1627048920000|2021-07-23 14:02:00|19284|19264|19281.5|19261.5|19284|19264|19281.5|19261.5|15
1627048930000|2021-07-23 14:02:10|19282.8|19262.8|19285.3|19265.3|19297.8|19266.5|19282.8|19257.8|31
1627048940000|2021-07-23 14:02:20|19286.5|19266.5|19292.8|19252.8|19292.8|19266.5|19284.2|19252.8|5
1627048950000|2021-07-23 14:02:30|19291.7|19251.7|19280.3|19260.3|19291.7|19260.3|19280.3|19251.7|6
1627048960000|2021-07-23 14:02:40|19289|19249|19267.8|19247.8|19289|19255.1|19267.8|19247.8|16
1627048970000|2021-07-23 14:02:50|||||||||3
1627048980000|2021-07-23 14:03:00|||||||||11
1627048990000|2021-07-23 14:03:10|19282.8|19242.8|19282.8|19242.8|19282.8|19242.8|19282.8|19242.8|8
1627049000000|2021-07-23 14:03:20|19284.2|19244.2|19289.5|19229.5|19291.7|19244.2|19282|19229.5|26
1627049010000|2021-07-23 14:03:30|19265.3|19245.3|19257.8|19237.8|19265.3|19245.3|19257.8|19237.8|6
1627049020000|2021-07-23 14:03:40|19255.3|19235.3|19252.8|19232.8|19257.8|19237.8|19252.8|19232.8|6
1627049030000|2021-07-23 14:03:50|19250.3|19230.3|19250.3|19230.3|19250.3|19230.3|19250.3|19230.3|6
1627049040000|2021-07-23 14:04:00|19248.1|19228.1|19244|19204|19248.1|19228.1|19235.3|19204|7
1627049050000|2021-07-23 14:04:10|19242.8|19202.8|19242.8|19202.8|19242.8|19202.8|19242.8|19202.8|0
1627049060000|2021-07-23 14:04:20|19231.5|19211.5|19232.8|19212.8|19232.8|19212.8|19230.3|19210.3|3
1627049070000|2021-07-23 14:04:30|||||||||4
1627049090000|2021-07-23 14:04:50|19234.2|19214.2|19234.2|19214.2|19234.2|19214.2|19234.2|19214.2|11
1627049100000|2021-07-23 14:05:00|19235.3|19215.3|19235.3|19215.3|19235.3|19215.3|19235.3|19215.3|4
1627049110000|2021-07-23 14:05:10|||||||||1
1627049120000|2021-07-23 14:05:20|19235.4|19215.4|19220.4|19200.4|19240.4|19220.4|19220.4|19200.4|47
1627049130000|2021-07-23 14:05:30|19208.7|19188.7|19175.4|19155.4|19208.7|19188.7|19175.4|19155.4|16
1627049140000|2021-07-23 14:05:40|19172.9|19152.9|19177.9|19137.9|19177.9|19152.9|19169.2|19137.9|4
1627049150000|2021-07-23 14:05:50|19160.4|19140.4|19152.9|19132.9|19160.4|19140.4|19152.9|19132.9|24
1627049160000|2021-07-23 14:06:00|19151.7|19131.7|19150.4|19130.4|19151.7|19131.7|19150.4|19130.4|15
1627049170000|2021-07-23 14:06:10|||||||||11
1627049180000|2021-07-23 14:06:20|19142.9|19122.9|19139|19119|19145.4|19125.4|19139|19119|14
1627049190000|2021-07-23 14:06:30|19137.9|19117.9|19135.1|19095.1|19142.9|19117.9|19127.9|19095.1|38
1627049200000|2021-07-23 14:06:40|19117.9|19097.9|19120.4|19100.4|19120.4|19100.4|19117.9|19097.9|5
1627049210000|2021-07-23 14:06:50|19121.5|19101.5|19132.9|19092.9|19132.9|19101.5|19121.5|19091.7|3
1627049220000|2021-07-23 14:07:00|19131.7|19091.7|19131.7|19091.7|19131.7|19091.7|19131.7|19091.7|3
1627049230000|2021-07-23 14:07:10|||||||||7
1627049240000|2021-07-23 14:07:20|19120.4|19100.4|19122.9|19102.9|19122.9|19102.9|19120.4|19100.4|6
1627049250000|2021-07-23 14:07:30|||||||||3
1627049260000|2021-07-23 14:07:40|||||||||17
1627049270000|2021-07-23 14:07:50|19124.2|19104.2|19150.6|19130.6|19150.6|19130.6|19124.2|19104.2|14
1627049280000|2021-07-23 14:08:00|19151.7|19131.7|19145.4|19125.4|19151.7|19131.7|19145.4|19125.4|12
1627049290000|2021-07-23 14:08:10|19142.9|19122.9|19150.4|19130.4|19152.9|19130.4|19137.9|19112.9|31
1627049300000|2021-07-23 14:08:20|19152.9|19132.9|19152.9|19132.9|19152.9|19132.9|19152.9|19132.9|6
1627049310000|2021-07-23 14:08:30|19151.7|19131.7|19150.4|19130.4|19151.7|19131.7|19150.4|19130.4|9
1627049320000|2021-07-23 14:08:40|19149|19129|19147.9|19127.9|19149|19129|19147.9|19127.9|0
1627049330000|2021-07-23 14:08:50|19145.4|19125.4|19133.7|19113.7|19145.4|19125.4|19133.7|19113.7|12
1627049340000|2021-07-23 14:09:00|19130.4|19110.4|19139.2|19119.2|19139.2|19119.2|19130.4|19110.4|21
1627049350000|2021-07-23 14:09:10|19137.9|19117.9|19127.9|19107.9|19137.9|19117.9|19127.9|19107.9|6
1627049360000|2021-07-23 14:09:20|19126.5|19106.5|19125.4|19105.4|19126.5|19106.5|19125.4|19105.4|4
1627049370000|2021-07-23 14:09:30|19124|19104|19091.5|19071.5|19124|19104|19091.5|19071.5|37
1627049380000|2021-07-23 14:09:40|19090.4|19070.4|19100.4|19080.4|19105.4|19080.4|19090.4|19063.1|2
1627049390000|2021-07-23 14:09:50|19102.6|19082.6|19116.2|19076.2|19116.2|19082.6|19102.6|19076.2|3
1627049400000|2021-07-23 14:10:00|19118.7|19078.7|19111.5|19091.5|19118.7|19091.5|19110.4|19077.6|5
1627049410000|2021-07-23 14:10:10|19110.4|19090.4|19125.4|19065.4|19125.4|19090.4|19110.4|19061.8|56
1627049420000|2021-07-23 14:10:20|19120.6|19060.6|19120.6|19060.6|19120.6|19060.6|19120.6|19060.6|2
1627049430000|2021-07-23 14:10:30|19115.4|19075.4|19123.1|19103.1|19123.1|19103.1|19105.4|19075.4|27
1627049440000|2021-07-23 14:10:40|19134.5|19094.5|19134.5|19094.5|19134.5|19094.5|19134.5|19094.5|3
1627049450000|2021-07-23 14:10:50|19129.3|19109.3|19170.4|19150.4|19170.4|19150.4|19129.3|19109.3|21
1627049460000|2021-07-23 14:11:00|19167.9|19147.9|19170.4|19150.4|19170.4|19150.4|19166.5|19146.5|15
1627049470000|2021-07-23 14:11:10|19179|19139|19166.8|19146.8|19180.4|19146.8|19165.4|19137.9|10
1627049480000|2021-07-23 14:11:20|19167.9|19147.9|19157.9|19137.9|19167.9|19147.9|19156.5|19136.5|10
1627049490000|2021-07-23 14:11:30|19159|19139|19185.6|19165.6|19185.6|19165.6|19159|19139|14
1627049500000|2021-07-23 14:11:40|19186.8|19166.8|19186.8|19166.8|19186.8|19166.8|19186.8|19166.8|7
1627049510000|2021-07-23 14:11:50|19187.9|19167.9|19217.9|19157.9|19217.9|19170.4|19187.9|19155.6|19
1627049520000|2021-07-23 14:12:00|19210.4|19170.4|19210.4|19190.4|19210.4|19190.4|19205.4|19170.4|3
1627049530000|2021-07-23 14:12:10|19207.9|19187.9|19210.4|19190.4|19210.4|19190.4|19207.9|19187.9|11
1627049540000|2021-07-23 14:12:20|19213.1|19193.1|19225.9|19205.9|19225.9|19205.9|19213.1|19193.1|17
1627049550000|2021-07-23 14:12:30|19228.7|19208.7|19264|19224|19264|19231.5|19228.7|19208.7|67
1627049560000|2021-07-23 14:12:40|19265.1|19225.1|19283.1|19263.1|19283.1|19263.1|19261.8|19225.1|6
1627049570000|2021-07-23 14:12:50|19285.4|19265.4|19310.4|19270.4|19310.4|19275.4|19285.4|19256.8|20
1627049580000|2021-07-23 14:13:00|19303.1|19283.1|19321.8|19281.8|19321.8|19288.1|19303.1|19279.5|10
1627049590000|2021-07-23 14:13:10|19319|19279|19335.4|19275.4|19335.4|19280.4|19316.5|19272.9|18
1627049600000|2021-07-23 14:13:20|19332.9|19272.9|19305.1|19285.1|19335.4|19300.4|19305.1|19272.9|54
1627049610000|2021-07-23 14:13:30|19317.9|19277.9|19317.9|19277.9|19317.9|19277.9|19317.9|19277.9|19
1627049620000|2021-07-23 14:13:40|19305.4|19285.4|19299|19279|19305.4|19285.4|19299|19279|14
1627049630000|2021-07-23 14:13:50|19297.9|19277.9|19300.4|19280.4|19300.4|19280.4|19297.9|19277.9|4
1627049640000|2021-07-23 14:14:00|19299|19279|19287.9|19267.9|19300.4|19280.4|19287.9|19267.9|17
1627049650000|2021-07-23 14:14:10|19285.4|19265.4|19280.4|19260.4|19292.9|19265.4|19280.4|19252.9|4
1627049660000|2021-07-23 14:14:20|19282.9|19262.9|19287.9|19247.9|19287.9|19262.9|19279.3|19247.9|2
1627049670000|2021-07-23 14:14:30|19275.4|19255.4|19282.9|19242.9|19282.9|19255.4|19275.4|19242.9|2
1627049680000|2021-07-23 14:14:40|19274.3|19254.3|19275.4|19255.4|19275.4|19255.4|19274.3|19254.3|15
1627049690000|2021-07-23 14:14:50|19287.9|19247.9|19290.4|19250.4|19290.4|19250.4|19287.9|19247.9|10
1627049700000|2021-07-23 14:15:00|19287.9|19267.9|19287.9|19267.9|19287.9|19267.9|19287.9|19267.9|0
1627049710000|2021-07-23 14:15:10|19285.4|19265.4|19267.9|19247.9|19285.4|19265.4|19266.8|19246.8|22
1627049720000|2021-07-23 14:15:20|19269|19249|19270.4|19250.4|19270.4|19250.4|19269|19249|4
1627049730000|2021-07-23 14:15:30|||||||||3
1627049740000|2021-07-23 14:15:40|19273.2|19253.2|19282.9|19262.9|19282.9|19262.9|19273.2|19253.2|21
1627049750000|2021-07-23 14:15:50|19284|19264|19302.9|19262.9|19302.9|19264|19284|19256.8|17
1627049760000|2021-07-23 14:16:00|19305.4|19265.4|19300.4|19280.4|19307.9|19280.4|19300.4|19262.9|8
1627049770000|2021-07-23 14:16:10|19302.9|19282.9|19317.9|19297.9|19329.3|19309.3|19300.4|19280.4|43
1627049780000|2021-07-23 14:16:20|19316.8|19296.8|19310.4|19290.4|19316.8|19296.8|19310.4|19290.4|1
1627049790000|2021-07-23 14:16:30|||||||||13
1627049800000|2021-07-23 14:16:40|19317.9|19277.9|19302.9|19282.9|19317.9|19287.9|19302.9|19277.9|49
1627049810000|2021-07-23 14:16:50|||||||||1
1627049820000|2021-07-23 14:17:00|||||||||15
1627049830000|2021-07-23 14:17:10|19304.3|19284.3|19317.9|19277.9|19317.9|19285.4|19304.3|19277.9|9
1627049840000|2021-07-23 14:17:20||19297.9||19297.9||19297.9||19297.9|4
1627049850000|2021-07-23 14:17:30|19325.4|19305.4|19325.4|19305.4|19325.4|19305.4|19325.4|19305.4|11
1627049860000|2021-07-23 14:17:40|||||||||8
1627049870000|2021-07-23 14:17:50|19324|19304|19320.4|19300.4|19324|19304|19320.4|19300.4|11
1627049880000|2021-07-23 14:18:00|19315.4|19295.4|19315.4|19295.4|19315.4|19295.4|19315.4|19295.4|8
1627049890000|2021-07-23 14:18:10|||||||||2
1627049900000|2021-07-23 14:18:20|19310.4|19290.4|19310.4|19290.4|19310.4|19290.4|19310.4|19290.4|4
1627049910000|2021-07-23 14:18:30|19307.1|19287.1|19292.9|19272.9|19307.1|19287.1|19292.9|19272.9|2
1627049920000|2021-07-23 14:18:40|19290.4|19270.4|19287.9|19267.9|19290.4|19270.4|19287.9|19267.9|2
1627049930000|2021-07-23 14:18:50|19285.7|19265.7|19272.9|19252.9|19285.7|19265.7|19272.9|19252.9|5
1627049940000|2021-07-23 14:19:00|19271.8|19251.8|19270.4|19250.4|19271.8|19251.8|19270.4|19250.4|24
1627049950000|2021-07-23 14:19:10|19275.4|19255.4|19292.9|19272.9|19292.9|19272.9|19275.4|19255.4|16
1627049960000|2021-07-23 14:19:20|19290.4|19270.4|19290.4|19270.4|19290.4|19270.4|19290.4|19270.4|2
1627049970000|2021-07-23 14:19:30|||||||||2
1627049980000|2021-07-23 14:19:40|19289|19269|19270.4|19250.4|19289|19269|19270.4|19250.4|9
1627049990000|2021-07-23 14:19:50|19269|19249|19270.4|19250.4|19270.4|19250.4|19267.9|19247.9|3
1627050000000|2021-07-23 14:20:00|19271.8|19251.8|19275.4|19255.4|19277.9|19257.9|19271.8|19251.8|26
1627050010000|2021-07-23 14:20:10|19277.9|19257.9|19290.4|19270.4|19290.4|19270.4|19277.9|19257.9|9
1627050030000|2021-07-23 14:20:30|19291.8|19271.8|19310.4|19290.4|19317.9|19290.4|19291.8|19271.8|16
1627050040000|2021-07-23 14:20:40|19321.8|19281.8|19324.3|19284.3|19324.3|19284.3|19320.4|19280.4|5
1627050050000|2021-07-23 14:20:50|19326.8|19286.8|19329.3|19289.3|19329.3|19289.3|19326.8|19286.8|49
1627050060000|2021-07-23 14:21:00|19322.1|19302.1|19342.9|19302.9|19342.9|19310.4|19322.1|19302.1|20
1627050070000|2021-07-23 14:21:10|19345.4|19305.4|19366.8|19326.8|19366.8|19335.4|19345.4|19296.8|11
1627050080000|2021-07-23 14:21:20|19355.4|19335.4|19345.4|19325.4|19355.4|19335.4|19345.4|19325.4|17
1627050090000|2021-07-23 14:21:30|19344|19324|19345.4|19325.4|19345.4|19325.4|19344|19324|7
1627050100000|2021-07-23 14:21:40|19346.8|19326.8|19369.3|19349.3|19369.3|19349.3|19346.8|19326.8|16
1627050110000|2021-07-23 14:21:50|19367.9|19347.9|19367.9|19347.9|19367.9|19347.9|19367.9|19347.9|18
1627050120000|2021-07-23 14:22:00|19366.5|19346.5|19357.9|19337.9|19366.5|19346.5|19356.8|19336.8|21
1627050130000|2021-07-23 14:22:10|19356.5|19336.5|19357.9|19337.9|19357.9|19337.9|19355.4|19335.4|25
1627050140000|2021-07-23 14:22:20|19387.9|19327.9|19391.8|19351.8|19391.8|19359.3|19367.9|19327.9|5
1627050150000|2021-07-23 14:22:30|19384.3|19364.3|19386.8|19366.8|19386.8|19366.8|19384.3|19364.3|2
1627050160000|2021-07-23 14:22:40|19391.8|19371.8|19399.3|19379.3|19409.3|19389.3|19391.8|19369.3|2
1627050170000|2021-07-23 14:22:50|19409.3|19389.3|19445.7|19425.7|19445.7|19425.7|19409.3|19389.3|25
1627050180000|2021-07-23 14:23:00|19446.8|19426.8|19522.4|19462.4|19522.4|19470.4|19446.8|19421.8|27
1627050190000|2021-07-23 14:23:10|19530.4|19470.4|19535.4|19495.4|19540.4|19495.4|19530.4|19470.4|52
1627050200000|2021-07-23 14:23:20|19534|19494|19500.4|19480.4|19539|19494|19500.4|19472.9|34
1627050210000|2021-07-23 14:23:30|19498.2|19478.2|19509.3|19469.3|19509.3|19478.2|19498.2|19462.9|19
1627050220000|2021-07-23 14:23:40|19521.8|19461.8|19510.4|19490.4|19524|19491.5|19509.3|19460.7|23
1627050230000|2021-07-23 14:23:50|19502.9|19482.9|19472.9|19452.9|19502.9|19482.9|19472.9|19452.9|39
1627050240000|2021-07-23 14:24:00|19467.4|19447.4|19475.4|19435.4|19482.9|19447.4|19455.4|19422.9|29
1627050250000|2021-07-23 14:24:10|19468.2|19448.2|19481.8|19441.8|19481.8|19448.2|19468.2|19440.7|3
1627050260000|2021-07-23 14:24:20|19469.3|19449.3|19442.9|19422.9|19479|19449.3|19442.9|19417.9|10
1627050270000|2021-07-23 14:24:30|19455.7|19415.7|19467.9|19427.9|19467.9|19427.9|19455.7|19415.7|18
1627050280000|2021-07-23 14:24:40|||||||||9
1627050290000|2021-07-23 14:24:50|||||||||7
1627050300000|2021-07-23 14:25:00|19455.1|19435.1|19447.9|19427.9|19455.1|19435.1|19447.9|19427.9|36
1627050310000|2021-07-23 14:25:10|19445.4|19425.4|19442.9|19422.9|19445.4|19425.4|19442.9|19422.9|6
1627050320000|2021-07-23 14:25:20|19440.4|19420.4|19440.4|19420.4|19440.4|19420.4|19440.4|19420.4|4
1627050330000|2021-07-23 14:25:30|19441.8|19421.8|19442.9|19422.9|19442.9|19422.9|19441.8|19421.8|0
1627050340000|2021-07-23 14:25:40|19441.8|19421.8|19441.5|19421.5|19442.9|19422.9|19441.5|19421.5|6
1627050350000|2021-07-23 14:25:50|19440.4|19420.4|19432.9|19412.9|19440.4|19420.4|19432.9|19412.9|15
1627050360000|2021-07-23 14:26:00|19430.1|19410.1|19417.6|19397.6|19430.1|19410.1|19417.6|19397.6|3
1627050370000|2021-07-23 14:26:10|||||||||9
1627050380000|2021-07-23 14:26:20|19413.8|19393.8|19417.9|19397.9|19417.9|19397.9|19412.6|19392.6|14
1627050390000|2021-07-23 14:26:30|||||||||4
1627050410000|2021-07-23 14:26:50|19416.5|19396.5|19410.4|19390.4|19416.5|19396.5|19410.4|19390.4|0
1627050420000|2021-07-23 14:27:00|19407.9|19387.9|19405.4|19385.4|19407.9|19387.9|19405.4|19385.4|9
1627050430000|2021-07-23 14:27:10|||||||||4
1627050440000|2021-07-23 14:27:20|19403.2|19383.2|19396.3|19376.3|19403.2|19383.2|19396.3|19376.3|2
1627050450000|2021-07-23 14:27:30|19392.9|19372.9|19387.9|19367.9|19392.9|19372.9|19387.9|19367.9|9
1627050460000|2021-07-23 14:27:40|19386.5|19366.5|19385.4|19365.4|19386.5|19366.5|19385.4|19365.4|4
1627050470000|2021-07-23 14:27:50|||||||||2
1627050480000|2021-07-23 14:28:00|19389.3|19369.3|19391.8|19371.8|19391.8|19371.8|19389.3|19369.3|6
1627050500000|2021-07-23 14:28:20|||||||||3
1627050510000|2021-07-23 14:28:30|19393.2|19373.2|19391.8|19371.8|19393.2|19373.2|19391.8|19371.8|2
1627050530000|2021-07-23 14:28:50|19393.2|19373.2|19393.2|19373.2|19393.2|19373.2|19393.2|19373.2|20
1627050540000|2021-07-23 14:29:00|19394.3|19374.3|19394.3|19374.3|19394.3|19374.3|19394.3|19374.3|8
1627050550000|2021-07-23 14:29:10|19412.9|19392.9|19412.9|19392.9|19412.9|19392.9|19412.9|19392.9|6
1627050560000|2021-07-23 14:29:20|19415.2|19395.2|19435.4|19415.4|19435.4|19415.4|19415.2|19395.2|6
1627050570000|2021-07-23 14:29:30|||||||||3
1627050580000|2021-07-23 14:29:40|||||||||3
1627050590000|2021-07-23 14:29:50|19437.9|19417.9|19451.8|19431.8|19451.8|19431.8|19437.9|19417.9|16
1627050600000|2021-07-23 14:30:00|19453.2|19433.2|19474.3|19434.3|19474.3|19436.8|19453.2|19433.2|8
1627050610000|2021-07-23 14:30:10|19475.4|19435.4|19490.4|19450.4|19490.4|19456.5|19475.4|19427.9|13
1627050620000|2021-07-23 14:30:20|19502.9|19442.9|19494.3|19474.3|19504.3|19474.3|19494.3|19442.9|14
1627050630000|2021-07-23 14:30:30|19491.8|19471.8|19527.9|19487.9|19527.9|19494.3|19491.8|19471.8|15
1627050640000|2021-07-23 14:30:40|19532.9|19492.9|19527.9|19507.9|19532.9|19507.9|19525.7|19492.9|10
1627050650000|2021-07-23 14:30:50|19526.8|19506.8|19530.4|19510.4|19530.4|19510.4|19526.8|19506.8|14
1627050660000|2021-07-23 14:31:00|19524.3|19504.3|19516.5|19496.5|19529|19504.3|19516.5|19489|22
1627050670000|2021-07-23 14:31:10|19514.3|19494.3|19493.8|19473.8|19527.7|19494.3|19493.8|19465.2|14
1627050680000|2021-07-23 14:31:20|19487.7|19467.7|19484.1|19464.1|19487.7|19467.7|19484.1|19464.1|10
1627050690000|2021-07-23 14:31:30|19486.6|19466.6|19489.3|19469.3|19489.3|19469.3|19486.6|19466.6|14
1627050700000|2021-07-23 14:31:40|19491.8|19471.8|19500.4|19480.4|19500.4|19480.4|19491.8|19471.8|1
1627050710000|2021-07-23 14:31:50|19502.9|19482.9|19488.7|19468.7|19502.9|19482.9|19488.7|19468.7|22
1627050720000|2021-07-23 14:32:00|19481.8|19461.8|19497.9|19457.9|19497.9|19465.4|19481.8|19457.9|5
1627050730000|2021-07-23 14:32:10|19491.2|19451.2|19473.2|19453.2|19491.2|19454.3|19473.2|19451.2|3
1627050740000|2021-07-23 14:32:20|19471.8|19451.8|19470.7|19450.7|19471.8|19451.8|19470.7|19450.7|1
1627050750000|2021-07-23 14:32:30|19471.8|19451.8|19470.4|19450.4|19471.8|19451.8|19470.4|19450.4|3
1627050760000|2021-07-23 14:32:40|||||||||1
1627050770000|2021-07-23 14:32:50|19467.9|19447.9|19469.3|19449.3|19469.3|19449.3|19466.8|19446.8|5
1627050780000|2021-07-23 14:33:00|19470.7|19450.7|19462.9|19442.9|19471.8|19451.8|19462.9|19442.9|87
1627050790000|2021-07-23 14:33:10|19457.9|19397.9|19390.4|19370.4|19457.9|19397.9|19390.4|19362.9|18
1627050800000|2021-07-23 14:33:20|||||||||3
1627050810000|2021-07-23 14:33:30|19387.9|19367.9|19385.4|19365.4|19387.9|19367.9|19385.4|19365.4|5
1627050820000|2021-07-23 14:33:40|19384.1|19364.1|19385.4|19365.4|19385.4|19365.4|19384.1|19364.1|21
1627050830000|2021-07-23 14:33:50|||||||||51
1627050840000|2021-07-23 14:34:00|19386.6|19366.6|19410.4|19370.4|19410.4|19372.9|19386.6|19366.6|14
1627050850000|2021-07-23 14:34:10|19414.1|19374.1|19417.7|19377.7|19417.7|19377.7|19414.1|19374.1|6
1627050860000|2021-07-23 14:34:20|19410.4|19390.4|19416.6|19396.6|19416.6|19396.6|19410.4|19390.4|11
1627050870000|2021-07-23 14:34:30|19432.9|19412.9|19432.9|19412.9|19432.9|19412.9|19432.9|19412.9|2
1627050880000|2021-07-23 14:34:40|19434.1|19414.1|19439.1|19419.1|19439.1|19419.1|19434.1|19414.1|15
1627050890000|2021-07-23 14:34:50|19441.6|19421.6|19454.1|19414.1|19454.1|19422.7|19441.6|19414.1|2
1627050900000|2021-07-23 14:35:00|19456.6|19416.6|19469.1|19409.1|19469.1|19417.7|19456.6|19409.1|2
1627050910000|2021-07-23 14:35:10|19470.2|19410.2|19466.6|19426.6|19471.6|19426.6|19465.4|19410.2|6
1627050920000|2021-07-23 14:35:20|19467.9|19427.9|19490.4|19430.4|19490.4|19434.3|19467.9|19427.9|8
1627050930000|2021-07-23 14:35:30|19477.4|19457.4|19500.4|19480.4|19517.9|19480.4|19470.4|19450.4|14
1627050940000|2021-07-23 14:35:40|19512.9|19472.9|19512.9|19472.9|19512.9|19472.9|19512.9|19472.9|4
1627050950000|2021-07-23 14:35:50|19505.5|19485.5|19528|19488|19528|19494.3|19505.5|19485.5|9
1627050960000|2021-07-23 14:36:00|19520.5|19500.5|19520.5|19500.5|19520.5|19500.5|19520.5|19500.5|25
1627050970000|2021-07-23 14:36:10|19523|19503|19523|19503|19525.5|19505.5|19523|19503|5
1627050980000|2021-07-23 14:36:20|19525.2|19505.2|19498|19478|19528|19508|19498|19478|16
1627050990000|2021-07-23 14:36:30|||||||||2
1627051000000|2021-07-23 14:36:40|19530.5|19470.5|19528|19468|19530.5|19470.5|19528|19468|30
1627051010000|2021-07-23 14:36:50|||||||||2
1627051020000|2021-07-23 14:37:00|||||||||1
1627051030000|2021-07-23 14:37:10|19523|19483|19523|19483|19523|19483|19523|19483|2
1627051040000|2021-07-23 14:37:20|||||||||3
1627051050000|2021-07-23 14:37:30|19515.5|19495.5|19515.5|19495.5|19515.5|19495.5|19515.5|19495.5|12
1627051060000|2021-07-23 14:37:40|||||||||3
1627051070000|2021-07-23 14:37:50|19516.8|19496.8|19516.8|19496.8|19516.8|19496.8|19516.8|19496.8|18
1627051080000|2021-07-23 14:38:00|19518|19498|19519.1|19499.1|19521.8|19501.8|19518|19498|8
1627051090000|2021-07-23 14:38:10|19518|19498|19518|19498|19518|19498|19518|19498|2
1627051110000|2021-07-23 14:38:30|19515.5|19495.5|19508|19488|19515.5|19495.5|19508|19488|9
1627051120000|2021-07-23 14:38:40|19503.8|19483.8|19494.1|19454.1|19513.5|19483.8|19494.1|19453.5|24
1627051130000|2021-07-23 14:38:50|||||||||11
1627051140000|2021-07-23 14:39:00|19485.5|19465.5|19493|19473|19493|19473|19485.5|19465.5|6
1627051150000|2021-07-23 14:39:10|19495.5|19475.5|19506.8|19466.8|19506.8|19475.5|19495.5|19466.8|15
1627051160000|2021-07-23 14:39:20|19505.5|19465.5|19503|19463|19505.5|19465.5|19503|19463|5
1627051170000|2021-07-23 14:39:30|||||||||8
1627051180000|2021-07-23 14:39:40|19498|19458|19475.5|19455.5|19498|19458|19475.5|19455.5|18
1627051190000|2021-07-23 14:39:50|19474.1|19454.1|19450.5|19430.5|19474.1|19454.1|19450.5|19430.5|10
1627051200000|2021-07-23 14:40:00|19446.6|19426.6|19441.6|19421.6|19446.6|19426.6|19441.6|19421.6|5
1627051210000|2021-07-23 14:40:10|19442.7|19422.7|19442.7|19422.7|19442.7|19422.7|19442.7|19422.7|7
1627051220000|2021-07-23 14:40:20|19444.1|19424.1|19446.3|19426.3|19446.3|19426.3|19444.1|19424.1|16
1627051230000|2021-07-23 14:40:30|19444.1|19424.1|19443|19403|19444.1|19424.1|19435.5|19403|11
1627051240000|2021-07-23 14:40:40|19430.5|19410.5|19424.1|19384.1|19430.5|19410.5|19415.5|19384.1|10
1627051250000|2021-07-23 14:40:50|19423|19383|19381.3|19361.3|19423|19391.6|19381.3|19359.4|28
1627051260000|2021-07-23 14:41:00|19378|19358|19376.6|19336.6|19379.1|19358|19370.5|19336.6|10
1627051270000|2021-07-23 14:41:10|19374.4|19334.4|19361.6|19341.6|19374.4|19341.6|19359.1|19334.4|13
1627051290000|2021-07-23 14:41:30|19359.1|19339.1|19357.7|19337.7|19359.1|19339.1|19357.7|19337.7|7
1627051300000|2021-07-23 14:41:40|||||||||17
1627051310000|2021-07-23 14:41:50|19359.1|19339.1|19359.1|19339.1|19359.1|19339.1|19359.1|19339.1|6
1627051320000|2021-07-23 14:42:00|||||||||1
1627051330000|2021-07-23 14:42:10|19355.5|19335.5|19333|19313|19355.5|19335.5|19333|19313|20
1627051340000|2021-07-23 14:42:20|19331.6|19311.6|19296.6|19276.6|19331.6|19311.6|19294.1|19274.1|18
1627051350000|2021-07-23 14:42:30|19308|19268|19309.1|19269.1|19309.1|19276.6|19292.7|19267.7|31
1627051360000|2021-07-23 14:42:40|19303|19283|19308|19288|19308|19288|19303|19283|6
1627051370000|2021-07-23 14:42:50|||||||||1
1627051380000|2021-07-23 14:43:00|19305.5|19285.5|19305.5|19285.5|19305.5|19285.5|19305.5|19285.5|5
1627051390000|2021-07-23 14:43:10|19304.4|19284.4|19293|19273|19304.4|19284.4|19293|19273|15
1627051400000|2021-07-23 14:43:20|19291.9|19271.9|19294.4|19274.4|19294.4|19274.4|19291.9|19271.9|1
1627051410000|2021-07-23 14:43:30|19284.1|19264.1|19284.4|19264.4|19284.4|19264.4|19283|19263|8
1627051420000|2021-07-23 14:43:40|19285.5|19265.5|19285.5|19265.5|19285.5|19265.5|19285.5|19265.5|3
1627051430000|2021-07-23 14:43:50|19288|19268|19288|19268|19288|19268|19288|19268|5
1627051440000|2021-07-23 14:44:00|19293|19273|19301.6|19281.6|19303|19283|19293|19273|32
1627051450000|2021-07-23 14:44:10|||||||||4
1627051460000|2021-07-23 14:44:20|19300.5|19280.5|19275.5|19255.5|19310.5|19280.5|19275.5|19255.5|12
1627051470000|2021-07-23 14:44:30|19270.5|19250.5|19266.6|19246.6|19270.5|19250.5|19266.6|19246.6|4
1627051480000|2021-07-23 14:44:40|||||||||14
1627051490000|2021-07-23 14:44:50|19265.5|19245.5|19264.1|19244.1|19265.5|19245.5|19264.1|19244.1|4
1627051500000|2021-07-23 14:45:00|19263|19243|19264.1|19244.1|19265.5|19245.5|19263|19243|9
1627051510000|2021-07-23 14:45:10|19264.4|19244.4|19260.2|19240.2|19264.4|19244.4|19260.2|19240.2|9
1627051520000|2021-07-23 14:45:20|19256.6|19236.6|19251.6|19231.6|19256.6|19236.6|19250.2|19230.2|12
1627051530000|2021-07-23 14:45:30|19253|19233|19265.8|19245.8|19265.8|19245.8|19253|19233|8
1627051540000|2021-07-23 14:45:40|19271.9|19251.9|19275.5|19255.5|19275.5|19255.5|19271.9|19251.9|7
1627051550000|2021-07-23 14:45:50|19288|19248|19288.3|19268.3|19288.3|19268.3|19282.1|19248|14
1627051560000|2021-07-23 14:46:00|19296.9|19276.9|19310.5|19290.5|19310.5|19290.5|19296.9|19276.9|16
1627051570000|2021-07-23 14:46:10|19311.9|19291.9|19325.5|19305.5|19328|19308|19311.9|19291.9|14
1627051580000|2021-07-23 14:46:20|||||||||14
1627051590000|2021-07-23 14:46:30|||||||||5
1627051600000|2021-07-23 14:46:40|19334.1|19294.1|19303|19283|19334.1|19304.4|19300.5|19280.5|11
1627051610000|2021-07-23 14:46:50|19300.5|19280.5|19300.5|19280.5|19300.5|19280.5|19300.5|19280.5|5
1627051620000|2021-07-23 14:47:00|19301.6|19281.6|19293|19273|19303|19283|19293|19273|3
1627051630000|2021-07-23 14:47:10|||||||||5
1627051650000|2021-07-23 14:47:30|||||||||16
1627051660000|2021-07-23 14:47:40|19291.9|19271.9|19291.9|19271.9|19291.9|19271.9|19291.9|19271.9|2
1627051670000|2021-07-23 14:47:50|19284.4|19264.4|19284.4|19264.4|19284.4|19264.4|19284.4|19264.4|5
1627051680000|2021-07-23 14:48:00|19278.8|19258.8|19276.9|19216.9|19288.5|19258.8|19269.4|19216.9|9
1627051690000|2021-07-23 14:48:10|19274.6|19214.6|19250.5|19230.5|19274.6|19230.5|19250.5|19214.6|4
1627051710000|2021-07-23 14:48:30|19263|19223|19263|19223|19263|19223|19263|19223|2
1627051720000|2021-07-23 14:48:40|19254.4|19234.4|19254.4|19234.4|19254.4|19234.4|19254.4|19234.4|10
1627051730000|2021-07-23 14:48:50|19255.5|19235.5|19261.9|19241.9|19261.9|19241.9|19255.5|19235.5|21
1627051740000|2021-07-23 14:49:00|19263|19243|19260.5|19240.5|19266.9|19246.9|19260.5|19240.5|10
1627051750000|2021-07-23 14:49:10|19261.6|19241.6|19263|19243|19263|19243|19261.6|19241.6|3
1627051760000|2021-07-23 14:49:20|19266.6|19246.6|19266.6|19246.6|19266.6|19246.6|19266.6|19246.6|2
1627051770000|2021-07-23 14:49:30|19268|19248|19285.5|19245.5|19285.5|19250.5|19268|19245.5|5
1627051780000|2021-07-23 14:49:40|19298|19238|19300.8|19240.8|19300.8|19240.8|19298|19238|9
1627051790000|2021-07-23 14:49:50|19303|19243|19303|19243|19303|19243|19303|19243|12
1627051800000|2021-07-23 14:50:00|19304.4|19244.4|19283|19263|19306.9|19263|19283|19244.4|5
1627051810000|2021-07-23 14:50:10|19281.9|19261.9|19250.5|19230.5|19281.9|19261.9|19250.5|19230.5|12
1627051820000|2021-07-23 14:50:20|||||||||9
1627051830000|2021-07-23 14:50:30|19249.4|19229.4|19258|19218|19258|19229.4|19249.4|19215.5|7
1627051840000|2021-07-23 14:50:40|19263|19203|19240.5|19220.5|19263|19226.6|19240.5|19203|29
1627051850000|2021-07-23 14:50:50|19238.3|19218.3|19223|19203|19245.5|19218.3|19223|19203|3
1627051860000|2021-07-23 14:51:00|||||||||2
1627051870000|2021-07-23 14:51:10|19221.6|19201.6|19215.5|19195.5|19221.6|19201.6|19214.1|19194.1|8
1627051880000|2021-07-23 14:51:20|19216.9|19196.9|19218|19198|19218|19198|19216.9|19196.9|6
1627051890000|2021-07-23 14:51:30|||||||||4
1627051900000|2021-07-23 14:51:40|19220.5|19200.5|19220.5|19200.5|19220.5|19200.5|19220.5|19200.5|9
1627051910000|2021-07-23 14:51:50|19224.1|19204.1|19224.1|19204.1|19224.1|19204.1|19224.1|19204.1|2
1627051920000|2021-07-23 14:52:00|19225.2|19205.2|19251.6|19211.6|19251.6|19211.6|19225.2|19204.9|10
1627051930000|2021-07-23 14:52:10|19250.5|19210.5|19220.5|19200.5|19250.5|19217.7|19220.5|19193|9
1627051940000|2021-07-23 14:52:20|||||||||1
1627051960000|2021-07-23 14:52:40|19229.1|19189.1|19218.3|19198.3|19229.1|19198.3|19218.3|19189.1|5
1627051970000|2021-07-23 14:52:50|19217.2|19197.2|19193|19173|19217.2|19197.2|19193|19173|14
1627051980000|2021-07-23 14:53:00|19195.5|19175.5|19204.4|19184.4|19204.4|19184.4|19195.5|19175.5|20
1627051990000|2021-07-23 14:53:10|19201.9|19181.9|19191.6|19171.6|19201.9|19181.9|19191.6|19171.6|49
1627052000000|2021-07-23 14:53:20|19190.5|19170.5|19189.1|19169.1|19190.5|19170.5|19186.6|19166.6|10
1627052010000|2021-07-23 14:53:30|19186.6|19166.6|19190.5|19150.5|19190.5|19166.6|19183.3|19150.5|7
1627052020000|2021-07-23 14:53:40|19187.7|19147.7|19168|19148|19187.7|19148|19168|19145.5|23
1627052030000|2021-07-23 14:53:50|19166.6|19146.6|19165.5|19145.5|19166.6|19146.6|19164.1|19144.1|12
1627052040000|2021-07-23 14:54:00|19164.1|19144.1|19195.5|19175.5|19195.5|19175.5|19164.1|19144.1|34
1627052060000|2021-07-23 14:54:20|19196.6|19176.6|19198|19178|19198|19178|19196.6|19176.6|2
1627052070000|2021-07-23 14:54:30|19208|19188|19213|19193|19213|19193|19208|19188|18
1627052080000|2021-07-23 14:54:40|19215.2|19195.2|19221.6|19201.6|19221.6|19201.6|19215.2|19195.2|7
1627052090000|2021-07-23 14:54:50|19225.8|19205.8|19228|19208|19228|19208|19225.8|19205.8|2
1627052100000|2021-07-23 14:55:00|19229.4|19209.4|19230.5|19210.5|19230.5|19210.5|19229.4|19209.4|3
1627052110000|2021-07-23 14:55:10|19229.4|19209.4|19225.5|19205.5|19229.4|19209.4|19225.5|19205.5|4
1627052120000|2021-07-23 14:55:20|19228|19208|19228|19208|19228|19208|19228|19208|5
1627052130000|2021-07-23 14:55:30|19230.5|19210.5|19230.5|19210.5|19230.5|19210.5|19230.5|19210.5|8
1627052140000|2021-07-23 14:55:40|19231.9|19211.9|19231.6|19211.6|19233|19213|19231.6|19211.6|5
1627052150000|2021-07-23 14:55:50|19235.5|19215.5|19233|19213|19244.1|19215.5|19232.7|19204.1|16
1627052160000|2021-07-23 14:56:00|19235.5|19215.5|19235.5|19215.5|19235.5|19215.5|19235.5|19215.5|9
1627052170000|2021-07-23 14:56:10|19239.4|19219.4|19241.9|19221.9|19241.9|19221.9|19239.4|19219.4|1
1627052180000|2021-07-23 14:56:20|||||||||2
1627052190000|2021-07-23 14:56:30|19249.4|19229.4|19273|19233|19273|19233|19249.4|19223.6|8
1627052200000|2021-07-23 14:56:40|19260.5|19240.5|19253|19233|19269.1|19240.5|19253|19228|17
1627052210000|2021-07-23 14:56:50|19260.3|19220.3|19243|19223|19260.3|19223|19243|19220.3|3
1627052220000|2021-07-23 14:57:00|||||||||1
1627052230000|2021-07-23 14:57:10|||||||||4
1627052240000|2021-07-23 14:57:20|||||||||12
1627052250000|2021-07-23 14:57:30|19253|19233|19253|19233|19253|19233|19253|19233|9
1627052260000|2021-07-23 14:57:40|19255.5|19235.5|19258|19238|19258|19238|19255.5|19235.5|7
1627052270000|2021-07-23 14:57:50|||||||||3
1627052280000|2021-07-23 14:58:00|19259.4|19239.4|19260.5|19240.5|19260.5|19240.5|19259.4|19239.4|1
1627052290000|2021-07-23 14:58:10|||||||||3
1627052300000|2021-07-23 14:58:20|19261.6|19241.6|19288|19268|19288|19268|19261.6|19241.6|14
1627052310000|2021-07-23 14:58:30|19300.5|19280.5|19310.5|19290.5|19310.5|19290.5|19300.5|19280.5|18
1627052320000|2021-07-23 14:58:40|19323|19283|19328|19308|19328|19308|19310.5|19283|12
1627052330000|2021-07-23 14:58:50|19329.1|19309.1|19343.3|19303.3|19343.3|19309.1|19329.1|19301.9|12
1627052340000|2021-07-23 14:59:00|19341.9|19301.9|19343.3|19303.3|19343.3|19303.3|19341.9|19301.9|7
1627052350000|2021-07-23 14:59:10|19341.9|19301.9|19341.9|19301.9|19341.9|19301.9|19341.9|19301.9|9
1627052360000|2021-07-23 14:59:20|||||||||2
1627052370000|2021-07-23 14:59:30|19331.9|19311.9|19328|19308|19331.9|19311.9|19328|19308|15
1627052380000|2021-07-23 14:59:40|19329.4|19309.4|19330.5|19310.5|19330.5|19310.5|19329.4|19309.4|18
1627052390000|2021-07-23 14:59:50|19331.9|19311.9|19333|19313|19333|19313|19331.9|19311.9|4
1627052400000|2021-07-23 15:00:00|||||||||1
1627052410000|2021-07-23 15:00:10|19334.1|19314.1|19336.9|19296.9|19336.9|19314.1|19328.3|19296.9|12
1627052420000|2021-07-23 15:00:20|||||||||4
1627052460000|2021-07-23 15:01:00|19328.3|19308.3|19328.3|19308.3|19328.3|19308.3|19328.3|19308.3|2
1627052470000|2021-07-23 15:01:10|19329.4|19309.4|19329.4|19309.4|19329.4|19309.4|19329.4|19309.4|60
1627052480000|2021-07-23 15:01:20|||||||||2
1627052490000|2021-07-23 15:01:30|19330.5|19310.5|19331.7|19311.7|19331.7|19311.7|19330.5|19310.5|20
1627052500000|2021-07-23 15:01:40|19336.9|19316.9|19339.4|19319.4|19340.8|19320.8|19336.9|19316.9|14
1627052510000|2021-07-23 15:01:50|19338|19318|19336.9|19316.9|19339.2|19319.2|19336.9|19316.9|10
1627052520000|2021-07-23 15:02:00|19334.2|19314.2|19334.2|19314.2|19334.2|19314.2|19334.2|19314.2|8
1627052530000|2021-07-23 15:02:10|19330.5|19310.5|19330.5|19310.5|19330.5|19310.5|19330.5|19310.5|1
1627052540000|2021-07-23 15:02:20|19328|19308|19328|19308|19330.5|19310.5|19328|19308|3
1627052550000|2021-07-23 15:02:30|19325.5|19305.5|19325.5|19305.5|19325.5|19305.5|19325.5|19305.5|12
1627052570000|2021-07-23 15:02:50|19320.5|19300.5|19300.3|19280.3|19320.5|19300.5|19300.3|19280.3|5
1627052580000|2021-07-23 15:03:00|19299.2|19279.2|19299.2|19279.2|19299.2|19279.2|19299.2|19279.2|9
1627052590000|2021-07-23 15:03:10|19293|19273|19283|19263|19298|19273|19283|19255.8|24
1627052600000|2021-07-23 15:03:20|19281.7|19261.7|19278|19258|19281.7|19261.7|19278|19258|4
1627052610000|2021-07-23 15:03:30|||||||||4
1627052620000|2021-07-23 15:03:40|19279.2|19259.2|19285.5|19265.5|19285.5|19265.5|19279.2|19259.2|3
1627052630000|2021-07-23 15:03:50|19288|19268|19288|19268|19288|19268|19288|19268|2
1627052640000|2021-07-23 15:04:00|19292.2|19272.2|19299.4|19279.4|19299.4|19279.4|19292.2|19272.2|1
1627052650000|2021-07-23 15:04:10|19300.5|19280.5|19300.5|19280.5|19300.5|19280.5|19300.5|19280.5|5
1627052660000|2021-07-23 15:04:20|||||||||1
1627052670000|2021-07-23 15:04:30|19305.5|19285.5|19305.5|19285.5|19305.5|19285.5|19305.5|19285.5|15
1627052680000|2021-07-23 15:04:40|19307.8|19287.8|19310.5|19290.5|19310.5|19290.5|19307.8|19287.8|4
1627052690000|2021-07-23 15:04:50|19313|19293|19315.5|19295.5|19315.5|19295.5|19313|19293|0
1627052700000|2021-07-23 15:05:00|19316.9|19296.9|19325.5|19305.5|19325.5|19305.5|19316.9|19296.9|2
1627052710000|2021-07-23 15:05:10|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|6
1627052720000|2021-07-23 15:05:20|||||||||2
1627052730000|2021-07-23 15:05:30|19336.7|19316.7|19336.7|19316.7|19338|19318|19335.3|19315.3|7
1627052740000|2021-07-23 15:05:40|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|0
1627052750000|2021-07-23 15:05:50|||||||||9
1627052770000|2021-07-23 15:06:10|19334.2|19314.2|19321.4|19301.4|19339.2|19314.2|19321.4|19299.2|7
1627052790000|2021-07-23 15:06:30|||||||||4
1627052800000|2021-07-23 15:06:40|19315.6|19295.6|19308.1|19288.1|19315.6|19295.6|19308.1|19288.1|6
1627052810000|2021-07-23 15:06:50|19301.7|19281.7|19290.6|19270.6|19301.7|19281.7|19290.6|19270.6|10
1627052820000|2021-07-23 15:07:00|19299.2|19259.2|19287.8|19267.8|19299.2|19267.8|19287.8|19259.2|1
1627052830000|2021-07-23 15:07:10|19288.1|19268.1|19288.1|19268.1|19288.1|19268.1|19288.1|19268.1|1
1627052840000|2021-07-23 15:07:20|19286.9|19266.9|19285.6|19265.6|19286.9|19266.9|19285.6|19265.6|8
1627052850000|2021-07-23 15:07:30|19284.2|19264.2|19278.1|19258.1|19284.2|19264.2|19278.1|19258.1|5
1627052860000|2021-07-23 15:07:40|19273.1|19253.1|19273.1|19253.1|19273.1|19253.1|19273.1|19253.1|0
1627052870000|2021-07-23 15:07:50|||||||||5
1627052890000|2021-07-23 15:08:10|19274.4|19254.4|19286.9|19246.9|19286.9|19254.4|19274.4|19246.9|11
1627052920000|2021-07-23 15:08:40|||||||||8
1627052930000|2021-07-23 15:08:50|19279.7|19259.7|19281.9|19261.9|19281.9|19261.9|19279.7|19259.7|5
1627052940000|2021-07-23 15:09:00|||||||||5
1627052970000|2021-07-23 15:09:30|19285.3|19265.3|19288.1|19268.1|19288.1|19268.1|19285.3|19265.3|3
1627052980000|2021-07-23 15:09:40|19291.4|19271.4|19303.1|19283.1|19307.5|19283.1|19291.4|19264.2|3
1627052990000|2021-07-23 15:09:50|19304.4|19284.4|19303.1|19283.1|19304.4|19284.4|19303.1|19283.1|7
1627053000000|2021-07-23 15:10:00|19304.4|19284.4|19305.6|19285.6|19305.6|19285.6|19304.4|19284.4|0
1627053010000|2021-07-23 15:10:10|||||||||9
1627053020000|2021-07-23 15:10:20|19303.1|19283.1|19297.5|19277.5|19303.1|19283.1|19297.5|19277.5|16
1627053030000|2021-07-23 15:10:30|19294.2|19274.2|19294.2|19274.2|19294.2|19274.2|19294.2|19274.2|6
1627053040000|2021-07-23 15:10:40|||||||||1
1627053060000|2021-07-23 15:11:00|19291.7|19271.7|19286.7|19266.7|19291.7|19271.7|19286.7|19266.7|6
1627053070000|2021-07-23 15:11:10|||||||||1
1627053080000|2021-07-23 15:11:20|19283.1|19263.1|19302.5|19282.5|19302.5|19282.5|19283.1|19263.1|14
1627053090000|2021-07-23 15:11:30|19303.9|19283.9|19340.6|19280.6|19340.6|19289.5|19303.9|19280.6|79
1627053100000|2021-07-23 15:11:40|19325.6|19285.6|19325.6|19285.6|19325.6|19285.6|19325.6|19285.6|0
1627053110000|2021-07-23 15:11:50|19324.2|19284.2|19323.1|19283.1|19324.2|19284.2|19323.1|19283.1|1
1627053120000|2021-07-23 15:12:00|19314.5|19294.5|19323.1|19283.1|19323.1|19294.5|19314.5|19283.1|2
1627053130000|2021-07-23 15:12:10|19322|19282|19308.1|19288.1|19322|19290.6|19308.1|19282|6
1627053150000|2021-07-23 15:12:30|||||||||1
1627053160000|2021-07-23 15:12:40|19309.2|19289.2|19310.6|19290.6|19310.6|19290.6|19308.1|19288.1|5
1627053170000|2021-07-23 15:12:50|||||||||1
1627053180000|2021-07-23 15:13:00|19309.2|19289.2|19308.1|19288.1|19309.2|19289.2|19308.1|19288.1|8
1627053190000|2021-07-23 15:13:10|19309.2|19289.2|19309.2|19289.2|19310.6|19290.6|19309.2|19289.2|1
1627053200000|2021-07-23 15:13:20|19310.6|19290.6|19313.1|19293.1|19313.1|19293.1|19310.6|19290.6|4
1627053210000|2021-07-23 15:13:30|19314.5|19294.5|19325.6|19305.6|19329.2|19305.6|19314.5|19289.2|9
1627053220000|2021-07-23 15:13:40|19327.8|19307.8|19339.5|19319.5|19339.5|19319.5|19327.8|19307.8|6
1627053230000|2021-07-23 15:13:50|19340.8|19320.8|19330.6|19310.6|19342|19322|19330.6|19310.6|28
1627053240000|2021-07-23 15:14:00|19333.1|19313.1|19333.1|19313.1|19333.1|19313.1|19333.1|19313.1|1
1627053250000|2021-07-23 15:14:10|19338.1|19318.1|19338.1|19318.1|19338.1|19318.1|19338.1|19318.1|14
1627053260000|2021-07-23 15:14:20|19335.6|19315.6|19335.6|19315.6|19335.6|19315.6|19335.6|19315.6|8
1627053270000|2021-07-23 15:14:30|||||||||17
1627053290000|2021-07-23 15:14:50|||||||||4
1627053300000|2021-07-23 15:15:00|||||||||1
1627053310000|2021-07-23 15:15:10|||||||||1
1627053320000|2021-07-23 15:15:20|19336.7|19316.7|19336.7|19316.7|19336.7|19316.7|19336.7|19316.7|4
1627053330000|2021-07-23 15:15:30|19337.8|19317.8|19345.8|19325.8|19345.8|19325.8|19337.8|19317.8|19
1627053340000|2021-07-23 15:15:40|19348.1|19328.1|19370.8|19330.8|19370.8|19339.5|19348.1|19323.6|6
1627053350000|2021-07-23 15:15:50|19372|19332|19361.7|19341.7|19372|19343.3|19361.7|19332|19
1627053360000|2021-07-23 15:16:00|19360.6|19340.6|19360.6|19340.6|19360.6|19340.6|19360.6|19340.6|3
1627053370000|2021-07-23 15:16:10|19363.1|19343.1|19363.1|19343.1|19363.1|19343.1|19363.1|19343.1|0
1627053380000|2021-07-23 15:16:20|19360.6|19340.6|19355.6|19335.6|19360.6|19340.6|19355.6|19335.6|8
1627053390000|2021-07-23 15:16:30|19357|19337|19358.1|19338.1|19358.1|19338.1|19357|19337|7
1627053400000|2021-07-23 15:16:40|19360.6|19340.6|19363.1|19343.1|19363.1|19343.1|19360.6|19340.6|7
1627053410000|2021-07-23 15:16:50|19364.5|19344.5|19373.4|19353.4|19373.4|19353.4|19364.5|19344.5|6
1627053420000|2021-07-23 15:17:00|19374.5|19354.5|19380.6|19360.6|19380.6|19360.6|19374.5|19354.5|8
1627053430000|2021-07-23 15:17:10|19382.8|19362.8|19408.1|19388.1|19408.1|19388.1|19382.8|19362.2|87
1627053440000|2021-07-23 15:17:20|19410.6|19390.6|19410.6|19390.6|19410.6|19390.6|19410.6|19390.6|19
1627053450000|2021-07-23 15:17:30|19415.6|19395.6|19415.6|19395.6|19415.6|19395.6|19415.6|19395.6|15
1627053460000|2021-07-23 15:17:40|19416.7|19396.7|19420.6|19400.6|19429.2|19400.6|19416.7|19389.2|2
1627053470000|2021-07-23 15:17:50|19422|19402|19423.1|19403.1|19423.1|19403.1|19422|19402|15
1627053480000|2021-07-23 15:18:00|19425.6|19405.6|19425.6|19405.6|19425.6|19405.6|19425.6|19405.6|5
1627053490000|2021-07-23 15:18:10|||||||||5
1627053500000|2021-07-23 15:18:20|19426.7|19406.7|19428.1|19408.1|19428.1|19408.1|19426.7|19406.7|4
1627053510000|2021-07-23 15:18:30|||||||||3
1627053520000|2021-07-23 15:18:40|||||||||11
1627053530000|2021-07-23 15:18:50|19421.4|19401.4|19421.4|19401.4|19422.8|19402.8|19421.4|19401.4|3
1627053540000|2021-07-23 15:19:00|19421.7|19401.7|19421.7|19401.7|19421.7|19401.7|19421.7|19401.7|8
1627053550000|2021-07-23 15:19:10|19415.6|19395.6|19395.6|19375.6|19415.6|19395.6|19393.1|19373.1|22
1627053560000|2021-07-23 15:19:20|19408.1|19368.1|19423.1|19403.1|19423.1|19403.1|19408.1|19368.1|12
1627053570000|2021-07-23 15:19:30|||||||||2
1627053580000|2021-07-23 15:19:40|||||||||2
1627053590000|2021-07-23 15:19:50|19420.9|19400.9|19418.1|19398.1|19420.9|19400.9|19418.1|19398.1|9
1627053600000|2021-07-23 15:20:00|19416.7|19396.7|19415.6|19395.6|19416.7|19396.7|19415.6|19395.6|1
1627053610000|2021-07-23 15:20:10|||||||||9
1627053620000|2021-07-23 15:20:20|19418.1|19398.1|19418.1|19398.1|19418.1|19398.1|19418.1|19398.1|4
1627053630000|2021-07-23 15:20:30|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|1
1627053640000|2021-07-23 15:20:40|19419.5|19399.5|19392.8|19372.8|19425.6|19399.5|19392.8|19372.8|6
1627053650000|2021-07-23 15:20:50|||||||||22
1627053660000|2021-07-23 15:21:00|19390.6|19370.6|19390.6|19370.6|19390.6|19370.6|19390.6|19370.6|1
1627053670000|2021-07-23 15:21:10|19388.1|19368.1|19388.1|19368.1|19388.1|19368.1|19388.1|19368.1|8
1627053680000|2021-07-23 15:21:20|19385.6|19365.6|19385.6|19365.6|19385.6|19365.6|19383.1|19363.1|3
1627053690000|2021-07-23 15:21:30|19383.1|19363.1|19383.1|19363.1|19383.1|19363.1|19383.1|19363.1|12
1627053700000|2021-07-23 15:21:40|19385.6|19365.6|19385.6|19365.6|19385.6|19365.6|19385.6|19365.6|16
1627053710000|2021-07-23 15:21:50|19384.2|19364.2|19384.2|19364.2|19384.2|19364.2|19384.2|19364.2|1
1627053720000|2021-07-23 15:22:00|19383.1|19363.1|19389.5|19369.5|19389.5|19369.5|19381.7|19361.7|5
1627053730000|2021-07-23 15:22:10|19391.7|19371.7|19413.1|19393.1|19413.1|19393.1|19391.7|19371.7|6
1627053750000|2021-07-23 15:22:30|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|1
1627053760000|2021-07-23 15:22:40|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|1
1627053770000|2021-07-23 15:22:50|19418.1|19398.1|19418.1|19398.1|19418.1|19398.1|19418.1|19398.1|3
1627053780000|2021-07-23 15:23:00|19413.1|19393.1|19413.1|19393.1|19413.1|19393.1|19413.1|19393.1|10
1627053790000|2021-07-23 15:23:10|19411.7|19391.7|19410.6|19390.6|19411.7|19391.7|19410.6|19390.6|2
1627053800000|2021-07-23 15:23:20|19413.1|19393.1|19413.1|19393.1|19413.1|19393.1|19413.1|19393.1|2
1627053810000|2021-07-23 15:23:30|||||||||5
1627053820000|2021-07-23 15:23:40|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|4
1627053830000|2021-07-23 15:23:50|19423.4|19403.4|19425.6|19405.6|19425.6|19405.6|19423.4|19403.4|0
1627053840000|2021-07-23 15:24:00|||||||||4
1627053850000|2021-07-23 15:24:10|19448.1|19428.1|19450.6|19430.6|19450.6|19430.6|19448.1|19428.1|3
1627053860000|2021-07-23 15:24:20|19452|19432|19458.1|19438.1|19458.1|19438.1|19452|19432|25
1627053870000|2021-07-23 15:24:30|19460.6|19440.6|19463.1|19423.1|19463.1|19440.6|19460.6|19423.1|14
1627053880000|2021-07-23 15:24:40|19449|19429|19449|19429|19449|19429|19449|19429|11
1627053890000|2021-07-23 15:24:50|||||||||2
1627053900000|2021-07-23 15:25:00|19447.6|19427.6|19449|19429|19449|19429|19447.6|19427.6|4
1627053910000|2021-07-23 15:25:10|19451.5|19431.5|19453.1|19433.1|19457|19437|19451.5|19431.5|18
1627053920000|2021-07-23 15:25:20|19454.2|19434.2|19468.1|19448.1|19468.1|19448.1|19454.2|19434.2|3
1627053930000|2021-07-23 15:25:30|19469.5|19449.5|19469.5|19449.5|19469.5|19449.5|19469.5|19449.5|2
1627053940000|2021-07-23 15:25:40|||||||||3
1627053950000|2021-07-23 15:25:50|19475.6|19455.6|19480.6|19460.6|19480.6|19460.6|19475.6|19455.6|13
1627053960000|2021-07-23 15:26:00|19482|19462|19483.1|19463.1|19483.1|19463.1|19482|19462|3
1627053970000|2021-07-23 15:26:10|19485.6|19465.6|19485.6|19465.6|19485.6|19465.6|19485.6|19465.6|6
1627053980000|2021-07-23 15:26:20|19479.2|19459.2|19479.2|19459.2|19479.2|19459.2|19479.2|19459.2|16
1627053990000|2021-07-23 15:26:30|19476.7|19456.7|19472.8|19452.8|19476.7|19456.7|19472.8|19452.8|10
1627054000000|2021-07-23 15:26:40|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|2
1627054010000|2021-07-23 15:26:50|19478.1|19458.1|19478.1|19458.1|19478.1|19458.1|19478.1|19458.1|3
1627054020000|2021-07-23 15:27:00|19480.6|19460.6|19480.6|19460.6|19480.6|19460.6|19480.6|19460.6|0
1627054030000|2021-07-23 15:27:10|19483.1|19463.1|19493.1|19473.1|19493.1|19473.1|19483.1|19463.1|13
1627054070000|2021-07-23 15:27:50|||||||||3
1627054090000|2021-07-23 15:28:10|19492|19472|19492|19472|19492|19472|19492|19472|6
1627054100000|2021-07-23 15:28:20|19490.6|19470.6|19481.7|19461.7|19490.6|19470.6|19481.7|19461.7|8
1627054110000|2021-07-23 15:28:30|19479.5|19459.5|19476.7|19456.7|19479.5|19459.5|19476.7|19456.7|3
1627054120000|2021-07-23 15:28:40|19466.7|19446.7|19466.7|19446.7|19466.7|19446.7|19466.7|19446.7|15
1627054130000|2021-07-23 15:28:50|||||||||3
1627054140000|2021-07-23 15:29:00|19464.2|19444.2|19464.2|19444.2|19464.2|19444.2|19464.2|19444.2|4
1627054150000|2021-07-23 15:29:10|19463.1|19443.1|19461.7|19441.7|19463.1|19443.1|19461.7|19441.7|2
1627054160000|2021-07-23 15:29:20|19454.2|19434.2|19453.1|19433.1|19454.2|19434.2|19453.1|19433.1|42
1627054170000|2021-07-23 15:29:30|19462.1|19402.1|19435.6|19395.6|19462.1|19402.1|19435.6|19395.6|6
1627054190000|2021-07-23 15:29:50|||||||||1
1627054200000|2021-07-23 15:30:00|||||||||13
1627054210000|2021-07-23 15:30:10|||||||||5
1627054230000|2021-07-23 15:30:30|||||||||2
1627054240000|2021-07-23 15:30:40|19439|19399|19443.1|19403.1|19443.1|19403.1|19439|19399|1
1627054250000|2021-07-23 15:30:50|19444.5|19404.5|19444.5|19404.5|19444.5|19404.5|19444.5|19404.5|5
1627054260000|2021-07-23 15:31:00|19439.5|19419.5|19453.4|19433.4|19453.4|19433.4|19439.5|19410.9|5
1627054270000|2021-07-23 15:31:10|19469.5|19429.5|19469.5|19429.5|19469.5|19429.5|19469.5|19429.5|3
1627054280000|2021-07-23 15:31:20|19470.6|19430.6|19482|19422|19482|19430.6|19470.6|19422|31
1627054290000|2021-07-23 15:31:30|19475.6|19435.6|19473.1|19453.1|19475.6|19453.1|19470.6|19435.6|9
1627054300000|2021-07-23 15:31:40|19475.6|19455.6|19480.6|19460.6|19480.6|19460.6|19475.6|19455.6|5
1627054310000|2021-07-23 15:31:50|||||||||1
1627054320000|2021-07-23 15:32:00|||||||||1
1627054330000|2021-07-23 15:32:10|19482|19462|19484.5|19464.5|19484.5|19464.5|19482|19462|31
1627054340000|2021-07-23 15:32:20|19485.6|19465.6|19489.5|19469.5|19489.5|19469.5|19485.6|19465.6|4
1627054350000|2021-07-23 15:32:30|19490.9|19470.9|19483.1|19463.1|19495.6|19475.6|19483.1|19463.1|7
1627054360000|2021-07-23 15:32:40|||||||||3
1627054370000|2021-07-23 15:32:50|19488.1|19468.1|19490.6|19470.6|19490.6|19470.6|19488.1|19468.1|19
1627054380000|2021-07-23 15:33:00|19492|19472|19499.5|19479.5|19499.5|19479.5|19492|19472|15
1627054390000|2021-07-23 15:33:10|19514.3|19474.3|19495.4|19475.4|19514.3|19481.8|19495.4|19469.5|1
1627054420000|2021-07-23 15:33:40|||||||||1
1627054430000|2021-07-23 15:33:50|19490.9|19470.9|19475.4|19455.4|19490.9|19470.9|19475.4|19455.4|7
1627054440000|2021-07-23 15:34:00|19473.1|19453.1|19474.5|19454.5|19474.5|19454.5|19473.1|19453.1|8
1627054450000|2021-07-23 15:34:10|19476.8|19456.8|19483.1|19463.1|19483.1|19463.1|19476.8|19456.8|2
1627054460000|2021-07-23 15:34:20|||||||||8
1627054470000|2021-07-23 15:34:30|19480.6|19460.6|19475.6|19455.6|19480.6|19460.6|19475.6|19455.6|6
1627054480000|2021-07-23 15:34:40|19473.1|19453.1|19463.1|19443.1|19473.1|19453.1|19463.1|19443.1|3
1627054490000|2021-07-23 15:34:50|||||||||8
1627054510000|2021-07-23 15:35:10|||||||||5
1627054520000|2021-07-23 15:35:20|||||||||3
1627054530000|2021-07-23 15:35:30|||||||||1
1627054540000|2021-07-23 15:35:40|19461.8|19441.8|19461.8|19441.8|19461.8|19441.8|19461.8|19441.8|8
1627054550000|2021-07-23 15:35:50|19460.6|19440.6|19448.1|19428.1|19460.6|19440.6|19448.1|19428.1|2
1627054560000|2021-07-23 15:36:00|19446.8|19426.8|19445.6|19425.6|19446.8|19426.8|19445.6|19425.6|3
1627054570000|2021-07-23 15:36:10|19444.3|19424.3|19445.6|19425.6|19445.6|19425.6|19444.3|19424.3|1
1627054590000|2021-07-23 15:36:30|19441.2|19421.2|19438.4|19418.4|19441.2|19421.2|19435.6|19415.6|14
1627054600000|2021-07-23 15:36:40|19441.2|19421.2|19444.5|19424.5|19444.5|19424.5|19441.2|19421.2|35
1627054610000|2021-07-23 15:36:50|19450.6|19430.6|19454.3|19434.3|19455.7|19435.7|19450.6|19430.6|2
1627054620000|2021-07-23 15:37:00|19445.7|19425.7|19445.7|19425.7|19445.7|19425.7|19445.7|19425.7|6
1627054630000|2021-07-23 15:37:10|||||||||9
1627054640000|2021-07-23 15:37:20|||||||||2
1627054650000|2021-07-23 15:37:30|||||||||10
1627054660000|2021-07-23 15:37:40|19440.7|19420.7|19423.2|19403.2|19440.7|19420.7|19423.2|19403.2|13
1627054670000|2021-07-23 15:37:50|19420.7|19400.7|19420.7|19400.7|19420.7|19400.7|19420.7|19400.7|1
1627054680000|2021-07-23 15:38:00|19422|19402|19425.7|19405.7|19425.7|19405.7|19422|19402|7
1627054690000|2021-07-23 15:38:10|19428.4|19408.4|19434.5|19414.5|19434.5|19414.5|19428.4|19408.4|10
1627054700000|2021-07-23 15:38:20|19417.6|19397.6|19403.2|19383.2|19417.6|19397.6|19403.2|19383.2|9
1627054710000|2021-07-23 15:38:30|19401.8|19381.8|19398.2|19378.2|19403.2|19383.2|19398.2|19378.2|13
1627054720000|2021-07-23 15:38:40|19399.5|19379.5|19395.7|19375.7|19399.5|19379.5|19395.7|19375.7|7
1627054730000|2021-07-23 15:38:50|||||||||6
1627054750000|2021-07-23 15:39:10|||||||||1
1627054760000|2021-07-23 15:39:20|||||||||4
1627054770000|2021-07-23 15:39:30|19394.5|19374.5|19389.3|19369.3|19394.5|19374.5|19389.3|19369.3|3
1627054780000|2021-07-23 15:39:40|19387.9|19367.9|19385.7|19365.7|19387.9|19367.9|19385.7|19365.7|2
1627054790000|2021-07-23 15:39:50|19388.2|19368.2|19387|19367|19388.2|19368.2|19387|19367|9
1627054800000|2021-07-23 15:40:00|19385.7|19365.7|19385.7|19365.7|19385.7|19365.7|19385.7|19365.7|15
1627054810000|2021-07-23 15:40:10|19382|19362|19368.7|19348.7|19382|19362|19368.7|19348.7|7
1627054820000|2021-07-23 15:40:20|19366.5|19346.5|19348.2|19328.2|19366.5|19346.5|19345.7|19323.2|13
1627054840000|2021-07-23 15:40:40|||||||||12
1627054850000|2021-07-23 15:40:50|19350.7|19330.7|19352|19332|19352|19332|19350.7|19330.7|6
1627054860000|2021-07-23 15:41:00|19353.2|19333.2|19355.7|19335.7|19355.7|19335.7|19353.2|19333.2|2
1627054870000|2021-07-23 15:41:10|19354.5|19334.5|19354.5|19334.5|19354.5|19334.5|19354.5|19334.5|5
1627054880000|2021-07-23 15:41:20|19356.8|19336.8|19356.8|19336.8|19356.8|19336.8|19356.8|19336.8|11
1627054890000|2021-07-23 15:41:30|19358.2|19338.2|19364.8|19344.8|19364.8|19344.8|19358.2|19338.2|6
1627054900000|2021-07-23 15:41:40|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|0
1627054910000|2021-07-23 15:41:50|19368.4|19348.4|19374.5|19354.5|19374.5|19354.5|19368.4|19348.4|0
1627054920000|2021-07-23 15:42:00|19375.7|19355.7|19379.5|19359.5|19379.5|19359.5|19375.7|19355.7|2
1627054930000|2021-07-23 15:42:10|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|0
1627054940000|2021-07-23 15:42:20|19380.7|19360.7|19380.7|19360.7|19383.2|19363.2|19380.7|19360.7|2
1627054950000|2021-07-23 15:42:30|||||||||1
1627054960000|2021-07-23 15:42:40|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|1
1627054970000|2021-07-23 15:42:50|19381.8|19361.8|19400.4|19360.4|19400.4|19365.7|19381.8|19360.4|13
1627054980000|2021-07-23 15:43:00|19393.2|19373.2|19395.7|19375.7|19395.7|19375.7|19393.2|19373.2|4
1627054990000|2021-07-23 15:43:10|||||||||1
1627055000000|2021-07-23 15:43:20|19393.2|19373.2|19396.8|19376.8|19396.8|19376.8|19393.2|19373.2|3
1627055010000|2021-07-23 15:43:30|19394.3|19374.3|19393.2|19373.2|19394.3|19374.3|19393.2|19373.2|4
1627055020000|2021-07-23 15:43:40|19391.8|19371.8|19385.7|19365.7|19391.8|19371.8|19385.7|19365.7|2
1627055030000|2021-07-23 15:43:50|19380.7|19360.7|19373.2|19353.2|19380.7|19360.7|19373.2|19353.2|5
1627055040000|2021-07-23 15:44:00|19370.7|19350.7|19370.7|19350.7|19370.7|19350.7|19370.7|19350.7|0
1627055050000|2021-07-23 15:44:10|||||||||10
1627055070000|2021-07-23 15:44:30|||||||||3
1627055080000|2021-07-23 15:44:40|||||||||2
1627055090000|2021-07-23 15:44:50|||||||||1
1627055100000|2021-07-23 15:45:00|19369.3|19349.3|19362.1|19342.1|19369.3|19349.3|19362.1|19342.1|29
1627055110000|2021-07-23 15:45:10|||||||||1
1627055120000|2021-07-23 15:45:20|||||||||9
1627055130000|2021-07-23 15:45:30|19356.5|19336.5|19319.3|19299.3|19356.5|19336.5|19319.3|19299.3|3
1627055140000|2021-07-23 15:45:40|19318.2|19298.2|19323.2|19303.2|19323.2|19303.2|19316.8|19296.8|20
1627055150000|2021-07-23 15:45:50|19325.4|19305.4|19328.2|19308.2|19328.2|19308.2|19325.4|19305.4|3
1627055160000|2021-07-23 15:46:00|19322.1|19302.1|19322.1|19302.1|19322.1|19302.1|19322.1|19302.1|2
1627055170000|2021-07-23 15:46:10|19323.4|19303.4|19328.4|19308.4|19328.4|19308.4|19323.4|19303.4|2
1627055180000|2021-07-23 15:46:20|19329.6|19309.6|19333.2|19313.2|19333.2|19313.2|19329.6|19309.6|12
1627055190000|2021-07-23 15:46:30|19334.6|19314.6|19344.8|19324.8|19349.8|19324.8|19334.6|19309.8|5
1627055200000|2021-07-23 15:46:40|||||||||2
1627055210000|2021-07-23 15:46:50|||||||||2
1627055220000|2021-07-23 15:47:00|19347.1|19327.1|19348.4|19328.4|19348.4|19328.4|19347.1|19327.1|6
1627055230000|2021-07-23 15:47:10|19349.6|19329.6|19349.6|19329.6|19349.6|19329.6|19349.6|19329.6|9
1627055240000|2021-07-23 15:47:20|19352.3|19332.3|19346.8|19326.8|19352.3|19332.3|19346.8|19326.8|15
1627055250000|2021-07-23 15:47:30|19341.8|19321.8|19341.8|19321.8|19341.8|19321.8|19341.8|19321.8|5
1627055270000|2021-07-23 15:47:50|19335.7|19315.7|19335.7|19315.7|19335.7|19315.7|19335.7|19315.7|3
1627055280000|2021-07-23 15:48:00|19334.3|19314.3|19331.8|19311.8|19334.3|19314.3|19331.8|19311.8|6
1627055290000|2021-07-23 15:48:10|||||||||1
1627055300000|2021-07-23 15:48:20|||||||||1
1627055310000|2021-07-23 15:48:30|19330.7|19310.7|19330.7|19310.7|19330.7|19310.7|19330.7|19310.7|9
1627055320000|2021-07-23 15:48:40|19328.2|19308.2|19325.7|19305.7|19328.2|19308.2|19325.7|19305.7|3
1627055330000|2021-07-23 15:48:50|19329.6|19309.6|19332.1|19312.1|19332.1|19312.1|19329.6|19309.6|8
1627055340000|2021-07-23 15:49:00|19334.6|19314.6|19334.6|19314.6|19334.6|19314.6|19334.6|19314.6|1
1627055350000|2021-07-23 15:49:10|19339.6|19319.6|19342.1|19322.1|19342.1|19322.1|19339.6|19319.6|2
1627055360000|2021-07-23 15:49:20|||||||||13
1627055370000|2021-07-23 15:49:30|19339.6|19319.6|19337.1|19317.1|19339.6|19319.6|19337.1|19317.1|11
1627055380000|2021-07-23 15:49:40|19338.5|19318.5|19339.6|19319.6|19339.6|19319.6|19338.5|19318.5|0
1627055390000|2021-07-23 15:49:50|19338.2|19318.2|19308.2|19248.2|19338.2|19318.2|19308.2|19248.2|35
1627055400000|2021-07-23 15:50:00|19278.5|19258.5|19300.7|19240.7|19300.7|19258.5|19270.7|19240.7|21
1627055410000|2021-07-23 15:50:10|19302.1|19242.1|19303.2|19263.2|19303.2|19263.2|19293.2|19242.1|4
1627055420000|2021-07-23 15:50:20|19305.7|19265.7|19295.7|19275.7|19308.2|19280.7|19295.7|19265.7|5
1627055430000|2021-07-23 15:50:30|||||||||2
1627055440000|2021-07-23 15:50:40|||||||||2
1627055450000|2021-07-23 15:50:50|||||||||2
1627055460000|2021-07-23 15:51:00|19292.9|19272.9|19283.2|19263.2|19292.9|19272.9|19283.2|19263.2|37
1627055470000|2021-07-23 15:51:10|||||||||6
1627055480000|2021-07-23 15:51:20|19270.7|19250.7|19248.2|19228.2|19270.7|19250.7|19248.2|19228.2|23
1627055490000|2021-07-23 15:51:30|19237.6|19217.6|19235.1|19215.1|19237.6|19217.6|19235.1|19215.1|5
1627055500000|2021-07-23 15:51:40|19232.6|19212.6|19227.1|19207.1|19232.6|19212.6|19225.7|19205.7|22
1627055520000|2021-07-23 15:52:00|19228.2|19208.2|19228.2|19208.2|19228.2|19208.2|19228.2|19208.2|0
1627055530000|2021-07-23 15:52:10|19231.8|19211.8|19226.8|19206.8|19231.8|19211.8|19226.8|19206.8|46
1627055540000|2021-07-23 15:52:20|19225.7|19205.7|19225.7|19205.7|19225.7|19205.7|19225.7|19205.7|11
1627055550000|2021-07-23 15:52:30|19227.1|19207.1|19235.7|19215.7|19235.7|19215.7|19227.1|19207.1|4
1627055560000|2021-07-23 15:52:40|19236.8|19216.8|19248.2|19228.2|19248.2|19228.2|19236.8|19216.8|7
1627055570000|2021-07-23 15:52:50|||||||||8
1627055580000|2021-07-23 15:53:00|19253.2|19233.2|19262.1|19242.1|19262.1|19242.1|19253.2|19233.2|8
1627055590000|2021-07-23 15:53:10|19263.2|19243.2|19263.2|19243.2|19263.2|19243.2|19263.2|19243.2|0
1627055600000|2021-07-23 15:53:20|19264.6|19244.6|19264.6|19244.6|19264.6|19244.6|19264.6|19244.6|4
1627055610000|2021-07-23 15:53:30|19267.1|19247.1|19269.6|19249.6|19269.6|19249.6|19267.1|19247.1|5
1627055620000|2021-07-23 15:53:40|19270.7|19250.7|19289.3|19249.3|19289.3|19255.7|19270.7|19244.3|7
1627055630000|2021-07-23 15:53:50|19290.7|19250.7|19303.2|19243.2|19303.2|19250.7|19290.7|19243.2|5
1627055640000|2021-07-23 15:54:00|19291.8|19251.8|19274.3|19254.3|19291.8|19254.3|19274.3|19249.3|13
1627055650000|2021-07-23 15:54:10|||||||||19
1627055670000|2021-07-23 15:54:30|19276.8|19256.8|19276.8|19256.8|19276.8|19256.8|19276.8|19256.8|2
1627055680000|2021-07-23 15:54:40|19277.9|19257.9|19276.8|19256.8|19289.3|19257.9|19276.8|19249.3|4
1627055690000|2021-07-23 15:54:50|||||||||2
1627055700000|2021-07-23 15:55:00|19275.7|19255.7|19279.6|19259.6|19279.6|19259.6|19275.7|19255.7|1
1627055710000|2021-07-23 15:55:10|19280.7|19260.7|19285.7|19265.7|19285.7|19265.7|19280.7|19260.7|10
1627055720000|2021-07-23 15:55:20|19286.8|19266.8|19285.7|19265.7|19298.2|19266.8|19285.7|19258.2|2
1627055730000|2021-07-23 15:55:30|19290.7|19270.7|19290.7|19270.7|19290.7|19270.7|19290.7|19270.7|6
1627055740000|2021-07-23 15:55:40|19288.2|19268.2|19288.2|19268.2|19288.2|19268.2|19288.2|19268.2|16
1627055750000|2021-07-23 15:55:50|19290.7|19270.7|19290.7|19270.7|19290.7|19270.7|19290.7|19270.7|3
1627055760000|2021-07-23 15:56:00|||||||||1
1627055770000|2021-07-23 15:56:10|||||||||1
1627055780000|2021-07-23 15:56:20|||||||||3
1627055790000|2021-07-23 15:56:30|19293.2|19273.2|19288.2|19268.2|19293.2|19273.2|19288.2|19268.2|5
1627055800000|2021-07-23 15:56:40|||||||||1
1627055820000|2021-07-23 15:57:00|19287.1|19267.1|19287.1|19267.1|19287.1|19267.1|19287.1|19267.1|26
1627055850000|2021-07-23 15:57:30|||||||||8
1627055860000|2021-07-23 15:57:40|||||||||1
1627055870000|2021-07-23 15:57:50|19285.7|19265.7|19285.7|19265.7|19285.7|19265.7|19285.7|19265.7|15
1627055880000|2021-07-23 15:58:00|||||||||1
1627055890000|2021-07-23 15:58:10|19288.2|19268.2|19308.2|19288.2|19308.2|19288.2|19288.2|19261|36
1627055900000|2021-07-23 15:58:20|||||||||2
1627055910000|2021-07-23 15:58:30|19313.2|19293.2|19315.7|19295.7|19315.7|19295.7|19313.2|19293.2|19
1627055920000|2021-07-23 15:58:40|19317.1|19297.1|19305.7|19285.7|19320.7|19300.7|19305.7|19285.7|26
1627055930000|2021-07-23 15:58:50|19303.2|19283.2|19303.2|19283.2|19303.2|19283.2|19303.2|19283.2|12
1627055940000|2021-07-23 15:59:00|19302.1|19282.1|19294.6|19274.6|19302.1|19282.1|19294.6|19274.6|2
1627055950000|2021-07-23 15:59:10|19302.1|19262.1|19304.6|19244.6|19304.6|19262.1|19302.1|19244.6|16
1627055970000|2021-07-23 15:59:30|19291.8|19251.8|19283.2|19243.2|19291.8|19251.8|19283.2|19243.2|1
1627055980000|2021-07-23 15:59:40|19270.5|19250.5|19270.5|19250.5|19270.5|19250.5|19270.5|19250.5|1
1627055990000|2021-07-23 15:59:50|19268.2|19248.2|19265.7|19245.7|19268.2|19248.2|19265.7|19245.7|21
1627056000000|2021-07-23 16:00:00|19264.3|19244.3|19260.7|19240.7|19264.3|19244.3|19260.7|19240.7|1
1627056010000|2021-07-23 16:00:10|19255.7|19235.7|19255.7|19235.7|19255.7|19235.7|19255.7|19235.7|2
1627056020000|2021-07-23 16:00:20|19248.2|19228.2|19265.7|19225.7|19274.6|19244.6|19248.2|19225.7|20
1627056030000|2021-07-23 16:00:30|||||||||4
1627056040000|2021-07-23 16:00:40|19250.2|19230.2|19245.7|19225.7|19250.2|19230.2|19245.7|19225.7|6
1627056050000|2021-07-23 16:00:50|19244.6|19224.6|19244.6|19224.6|19244.6|19224.6|19244.6|19224.6|4
1627056060000|2021-07-23 16:01:00|19245.7|19225.7|19243.2|19223.2|19245.7|19225.7|19243.2|19223.2|3
1627056070000|2021-07-23 16:01:10|19241.8|19221.8|19241.8|19221.8|19241.8|19221.8|19241.8|19221.8|1
1627056080000|2021-07-23 16:01:20|19243.2|19223.2|19241.8|19221.8|19243.2|19223.2|19241.8|19221.8|6
1627056090000|2021-07-23 16:01:30|19240.7|19220.7|19243.2|19223.2|19243.2|19223.2|19238.2|19218.2|13
1627056100000|2021-07-23 16:01:40|||||||||2
1627056110000|2021-07-23 16:01:50|19240.7|19220.7|19240.7|19220.7|19240.7|19220.7|19240.7|19220.7|0
1627056120000|2021-07-23 16:02:00|19238.2|19218.2|19238.2|19218.2|19238.2|19218.2|19238.2|19218.2|8
1627056130000|2021-07-23 16:02:10|19239.4|19219.4|19239.4|19219.4|19239.4|19219.4|19239.4|19219.4|35
1627056140000|2021-07-23 16:02:20|19241.9|19221.9|19240.7|19220.7|19241.9|19221.9|19240.7|19220.7|3
1627056150000|2021-07-23 16:02:30|||||||||6
1627056160000|2021-07-23 16:02:40|19238.2|19218.2|19230.7|19210.7|19238.2|19218.2|19230.7|19210.7|8
1627056170000|2021-07-23 16:02:50|19228.2|19208.2|19210.5|19190.5|19228.2|19208.2|19210.5|19190.5|40
1627056180000|2021-07-23 16:03:00|19209.4|19189.4|19208|19188|19209.4|19189.4|19208|19188|17
1627056190000|2021-07-23 16:03:10|19209.4|19189.4|19206.9|19186.9|19209.4|19189.4|19205.5|19185.5|9
1627056210000|2021-07-23 16:03:30|||||||||1
1627056220000|2021-07-23 16:03:40|19209.6|19189.6|19209.4|19189.4|19219.4|19190.7|19206.9|19179.4|7
1627056230000|2021-07-23 16:03:50|19208.2|19188.2|19208.2|19188.2|19208.2|19188.2|19206.9|19186.9|4
1627056240000|2021-07-23 16:04:00|19210.7|19190.7|19220.7|19200.7|19220.7|19200.7|19210.7|19190.7|7
1627056250000|2021-07-23 16:04:10|19225.7|19205.7|19228.2|19208.2|19228.2|19208.2|19225.7|19205.7|15
1627056260000|2021-07-23 16:04:20|19224.9|19204.9|19205.2|19185.2|19224.9|19204.9|19205.2|19181.6|17
1627056270000|2021-07-23 16:04:30|19206.6|19186.6|19211.6|19191.6|19211.6|19191.6|19206.6|19186.6|5
1627056280000|2021-07-23 16:04:40|19209.4|19189.4|19209.4|19189.4|19209.4|19189.4|19209.4|19189.4|1
1627056290000|2021-07-23 16:04:50|19210.7|19190.7|19210.7|19190.7|19213.2|19193.2|19210.7|19190.7|2
1627056300000|2021-07-23 16:05:00|||||||||5
1627056310000|2021-07-23 16:05:10|19209.4|19189.4|19205.5|19185.5|19209.4|19189.4|19205.5|19185.5|8
1627056320000|2021-07-23 16:05:20|||||||||1
1627056330000|2021-07-23 16:05:30|19206.6|19186.6|19208|19188|19208|19188|19206.6|19186.6|6
1627056340000|2021-07-23 16:05:40|||||||||6
1627056350000|2021-07-23 16:05:50|||||||||2
1627056360000|2021-07-23 16:06:00|19206.9|19186.9|19206.9|19186.9|19206.9|19186.9|19206.9|19186.9|3
1627056370000|2021-07-23 16:06:10|19205.7|19185.7|19205.7|19185.7|19205.7|19185.7|19205.7|19185.7|5
1627056380000|2021-07-23 16:06:20|19204.4|19184.4|19203.2|19183.2|19206.9|19186.9|19203.2|19183.2|8
1627056390000|2021-07-23 16:06:30|||||||||2
1627056400000|2021-07-23 16:06:40|||||||||1
1627056410000|2021-07-23 16:06:50|19201.9|19181.9|19201.9|19181.9|19201.9|19181.9|19194.4|19174.4|68
1627056420000|2021-07-23 16:07:00|19200.5|19180.5|19200.7|19180.7|19200.7|19180.7|19198.2|19178.2|23
1627056430000|2021-07-23 16:07:10|19201.9|19181.9|19204.4|19184.4|19204.4|19184.4|19201.9|19181.9|7
1627056440000|2021-07-23 16:07:20|||||||||1
1627056450000|2021-07-23 16:07:30|||||||||1
1627056460000|2021-07-23 16:07:40|||||||||1
1627056470000|2021-07-23 16:07:50|||||||||4
1627056480000|2021-07-23 16:08:00|19203.3|19183.3|19201.9|19181.9|19203.3|19183.3|19201.9|19181.9|8
1627056490000|2021-07-23 16:08:10|19200.8|19180.8|19198.3|19178.3|19200.8|19180.8|19198.3|19178.3|1
1627056510000|2021-07-23 16:08:30|||||||||1
1627056520000|2021-07-23 16:08:40|19199.4|19179.4|19200.8|19180.8|19200.8|19180.8|19199.4|19179.4|2
1627056530000|2021-07-23 16:08:50|19198.3|19178.3|19194.4|19174.4|19198.3|19178.3|19194.4|19174.4|13
1627056540000|2021-07-23 16:09:00|19193.3|19173.3|19193.3|19173.3|19193.3|19173.3|19193.3|19173.3|1
1627056550000|2021-07-23 16:09:10|19190.8|19170.8|19181.9|19161.9|19190.8|19170.8|19181.9|19161.9|3
1627056560000|2021-07-23 16:09:20|19179.4|19159.4|19179.4|19159.4|19179.4|19159.4|19179.4|19159.4|7
1627056570000|2021-07-23 16:09:30|19178|19158|19178.3|19158.3|19179.4|19159.4|19176.9|19156.9|4
1627056580000|2021-07-23 16:09:40|19179.6|19159.6|19182.1|19162.1|19182.1|19162.1|19179.6|19159.6|22
1627056590000|2021-07-23 16:09:50|19183.3|19163.3|19180.8|19160.8|19183.3|19163.3|19180.8|19160.8|2
1627056630000|2021-07-23 16:10:30|||||||||1
1627056640000|2021-07-23 16:10:40|19175.5|19155.5|19175.5|19155.5|19175.5|19155.5|19175.5|19155.5|1
1627056650000|2021-07-23 16:10:50|19174.4|19154.4|19173.3|19153.3|19174.4|19154.4|19173.3|19153.3|4
1627056660000|2021-07-23 16:11:00|19175.5|19155.5|19179.6|19159.6|19179.6|19159.6|19175.5|19155.5|3
1627056670000|2021-07-23 16:11:10|19181|19161|19186.6|19146.6|19188|19164.6|19178|19146.6|24
1627056680000|2021-07-23 16:11:20|19178|19158|19178|19158|19178|19158|19178|19158|0
1627056690000|2021-07-23 16:11:30|19175.8|19155.8|19179.6|19159.6|19179.6|19159.6|19175.8|19155.8|2
1627056700000|2021-07-23 16:11:40|19183.3|19163.3|19183.3|19163.3|19183.3|19163.3|19183.3|19163.3|10
1627056710000|2021-07-23 16:11:50|||||||||7
1627056720000|2021-07-23 16:12:00|19184.6|19164.6|19188.3|19168.3|19188.3|19168.3|19184.6|19164.6|159
1627056730000|2021-07-23 16:12:10|19185.8|19165.8|19185.8|19165.8|19185.8|19165.8|19185.8|19165.8|1
1627056740000|2021-07-23 16:12:20|||||||||11
1627056750000|2021-07-23 16:12:30|19184.6|19164.6|19188.3|19168.3|19188.3|19168.3|19184.4|19164.4|58
1627056760000|2021-07-23 16:12:40|19189.4|19169.4|19188.3|19168.3|19189.4|19169.4|19185.8|19165.8|8
1627056770000|2021-07-23 16:12:50|19187.2|19167.2|19185.8|19165.8|19187.2|19167.2|19185.8|19165.8|4
1627056780000|2021-07-23 16:13:00|19181.9|19161.9|19180.8|19160.8|19181.9|19161.9|19180.8|19160.8|7
1627056790000|2021-07-23 16:13:10|||||||||3
1627056800000|2021-07-23 16:13:20|||||||||3
1627056810000|2021-07-23 16:13:30|||||||||2
1627056820000|2021-07-23 16:13:40|||||||||3
1627056830000|2021-07-23 16:13:50|19182.2|19162.2|19180.8|19160.8|19182.2|19162.2|19180.8|19160.8|8
1627056840000|2021-07-23 16:14:00|||||||||3
1627056850000|2021-07-23 16:14:10|||||||||4
1627056860000|2021-07-23 16:14:20|19185.8|19165.8|19201.9|19181.9|19201.9|19181.9|19185.8|19165.8|4
1627056870000|2021-07-23 16:14:30|19205.8|19185.8|19205.8|19185.8|19205.8|19185.8|19205.8|19185.8|8
1627056880000|2021-07-23 16:14:40|19206.9|19186.9|19204.4|19184.4|19206.9|19186.9|19204.4|19184.4|6
1627056890000|2021-07-23 16:14:50|19203.3|19183.3|19201.9|19181.9|19203.3|19183.3|19201.9|19181.9|5
1627056900000|2021-07-23 16:15:00|19203.3|19183.3|19201.9|19181.9|19203.3|19183.3|19201.9|19181.9|7
1627056920000|2021-07-23 16:15:20|19200.8|19180.8|19196.9|19176.9|19200.8|19180.8|19196.9|19176.9|18
1627056930000|2021-07-23 16:15:30|19192.4|19172.4|19175.8|19155.8|19192.4|19172.4|19175.8|19155.8|9
1627056940000|2021-07-23 16:15:40|19171.9|19151.9|19171.9|19151.9|19171.9|19151.9|19168|19148|10
1627056950000|2021-07-23 16:15:50|19170.8|19150.8|19169.4|19149.4|19171.9|19151.9|19169.4|19149.4|13
1627056960000|2021-07-23 16:16:00|19168|19148|19131.9|19111.9|19168|19148|19131.9|19111.9|50
1627056970000|2021-07-23 16:16:10|19129.1|19109.1|19080.5|19060.5|19129.1|19109.1|19080.5|19060.5|25
1627056980000|2021-07-23 16:16:20|19079.4|19059.4|19085.8|19065.8|19085.8|19065.8|19079.4|19059.4|3
1627056990000|2021-07-23 16:16:30|19099.9|19059.9|19098.3|19078.3|19103.3|19078.3|19095.8|19059.9|5
1627057000000|2021-07-23 16:16:40|19100.8|19080.8|19091.6|19071.6|19108.3|19080.8|19091.6|19068.3|15
1627057010000|2021-07-23 16:16:50|19086|19066|19044.4|19024.4|19086|19066|19044.4|19014.4|64
1627057020000|2021-07-23 16:17:00|19043.3|19023.3|19040.8|19020.8|19043.3|19023.3|19040.8|19020.8|36
1627057030000|2021-07-23 16:17:10|19039.4|19019.4|19031.9|19011.9|19039.4|19019.4|19031.9|19011.9|21
1627057040000|2021-07-23 16:17:20|19034.4|19014.4|19043.3|19023.3|19048.3|19028.3|19034.4|19014.4|15
1627057050000|2021-07-23 16:17:30|19040.8|19020.8|19032.2|19012.2|19040.8|19020.8|19030.8|19010.8|4
1627057060000|2021-07-23 16:17:40|19028.3|19008.3|19028.3|19008.3|19028.3|19008.3|19028.3|19008.3|11
1627057070000|2021-07-23 16:17:50|19026.4|18986.4|18988.3|18968.3|19026.4|18986.4|18988.3|18968.3|6
1627057080000|2021-07-23 16:18:00|18985.8|18965.8|18998.3|18958.3|18998.3|18965.8|18981.9|18950.5|53
1627057090000|2021-07-23 16:18:10|19000.5|18960.5|18990.8|18970.8|19003.3|18975.8|18990.8|18960.5|17
1627057100000|2021-07-23 16:18:20|18999.4|18959.4|18981.9|18961.9|18999.4|18961.9|18981.9|18950.5|21
1627057110000|2021-07-23 16:18:30|18990.5|18950.5|18981.9|18961.9|18990.5|18961.9|18978|18948|16
1627057120000|2021-07-23 16:18:40|18980.5|18960.5|18994.4|18954.4|18994.4|18961.9|18980.5|18954.4|8
1627057130000|2021-07-23 16:18:50|18993.3|18953.3|18993.3|18953.3|18993.3|18953.3|18993.3|18953.3|8
1627057140000|2021-07-23 16:19:00|18984.7|18964.7|18985.8|18965.8|18985.8|18965.8|18984.7|18964.7|6
1627057150000|2021-07-23 16:19:10|||||||||2
1627057160000|2021-07-23 16:19:20|18987.2|18967.2|18992.2|18972.2|18992.2|18972.2|18987.2|18967.2|8
1627057170000|2021-07-23 16:19:30|18997.2|18977.2|19010.8|18990.8|19010.8|18990.8|18997.2|18977.2|21
1627057180000|2021-07-23 16:19:40|19013.3|18993.3|19013.3|18993.3|19013.3|18993.3|19010.8|18990.8|8
1627057190000|2021-07-23 16:19:50|19014.7|18994.7|19010.8|18990.8|19015.8|18995.8|19010.8|18990.8|3
1627057200000|2021-07-23 16:20:00|19009.7|18989.7|18998.3|18978.3|19009.7|18989.7|18995.8|18975.8|7
1627057210000|2021-07-23 16:20:10|19000.8|18980.8|19003.3|18983.3|19003.3|18983.3|19000.8|18980.8|3
1627057220000|2021-07-23 16:20:20|19006.9|18986.9|19023|19003|19025.8|19005.8|19006.9|18986.9|16
1627057230000|2021-07-23 16:20:30|19020.8|19000.8|19017.2|18997.2|19020.8|19000.8|19017.2|18997.2|2
1627057240000|2021-07-23 16:20:40|19015.8|18995.8|19018.3|18998.3|19018.3|18998.3|19015.8|18995.8|14
1627057250000|2021-07-23 16:20:50|19020.8|19000.8|19046.9|19006.9|19046.9|19010.8|19020.8|18996.9|19
1627057260000|2021-07-23 16:21:00|19042.4|19022.4|19064.7|19044.7|19081.6|19060.8|19036.9|19016.9|22
1627057270000|2021-07-23 16:21:10|19063.3|19043.3|19068.3|19028.3|19074.4|19045.8|19060.8|19028.3|21
1627057280000|2021-07-23 16:21:20|19073|19013|19049.4|19009.4|19073|19013|19049.4|19004.4|13
1627057290000|2021-07-23 16:21:30|19048.3|19008.3|19036.9|19016.9|19048.3|19016.9|19036.9|19008.3|4
1627057300000|2021-07-23 16:21:40|19048.3|19008.3|19089.7|19069.7|19089.7|19069.7|19048.3|19008.3|53
1627057310000|2021-07-23 16:21:50|||||||||4
1627057320000|2021-07-23 16:22:00|19087.2|19067.2|19082.2|19062.2|19087.2|19067.2|19079.4|19059.4|7
1627057330000|2021-07-23 16:22:10|19083.3|19063.3|19083.3|19063.3|19083.3|19063.3|19083.3|19063.3|1
1627057340000|2021-07-23 16:22:20|19088.3|19068.3|19097.7|19077.7|19103.6|19077.7|19088.3|19063.6|5
1627057350000|2021-07-23 16:22:30|19101.3|19081.3|19102.4|19082.4|19102.4|19082.4|19101.3|19081.3|1
1627057360000|2021-07-23 16:22:40|19097.4|19077.4|19094.9|19074.9|19097.4|19077.4|19094.9|19074.9|10
1627057370000|2021-07-23 16:22:50|19097.2|19077.2|19085.8|19065.8|19097.2|19077.2|19085.8|19065.8|8
1627057380000|2021-07-23 16:23:00|19083.3|19063.3|19044.4|19024.4|19083.3|19063.3|19044.4|19024.4|73
1627057390000|2021-07-23 16:23:10|19043.3|19023.3|19015.8|18995.8|19043.3|19023.3|19015.8|18995.8|21
1627057400000|2021-07-23 16:23:20|19018.3|18998.3|19049.7|19029.7|19049.7|19029.7|19018.3|18998.3|45
1627057410000|2021-07-23 16:23:30|19055.5|19015.5|19035.3|19015.3|19055.5|19024.2|19035.3|19015.3|47
1627057420000|2021-07-23 16:23:40|19030.8|19010.8|19028.3|19008.3|19030.8|19010.8|19015.8|18995.8|34
1627057430000|2021-07-23 16:23:50|19030.8|19010.8|19027.2|19007.2|19030.8|19010.8|19020.8|19000.8|183
1627057440000|2021-07-23 16:24:00|19026.1|19006.1|19019.7|18999.7|19026.1|19006.1|19019.7|18999.7|29
1627057450000|2021-07-23 16:24:10|19020.8|19000.8|19023.3|19003.3|19025.8|19005.8|19020.8|19000.8|54
1627057460000|2021-07-23 16:24:20|19021.9|19001.9|19000.8|18980.8|19021.9|19001.9|19000.8|18980.8|42
1627057470000|2021-07-23 16:24:30|19002.2|18982.2|19052.2|19032.2|19057.8|19032.2|19002.2|18982.2|108
1627057480000|2021-07-23 16:24:40|19049.7|19029.7|19065.8|19045.8|19069.7|19049.7|19049.7|19029.7|80
1627057490000|2021-07-23 16:24:50|19064.7|19044.7|19062.2|19042.2|19080.8|19060.8|19055.8|19035.8|64
1627057500000|2021-07-23 16:25:00|19061.1|19041.1|19060.8|19040.8|19063.3|19043.3|19054.7|19034.7|17
1627057510000|2021-07-23 16:25:10|19058.3|19038.3|19058.3|19038.3|19058.3|19038.3|19055.8|19035.8|5
1627057520000|2021-07-23 16:25:20|19060.8|19040.8|19082.2|19062.2|19082.2|19062.2|19060.8|19038.3|19
1627057530000|2021-07-23 16:25:30|19079.4|19059.4|19083.3|19043.3|19085.5|19059.4|19078.3|19043.3|5
1627057540000|2021-07-23 16:25:40|||||||||2
1627057550000|2021-07-23 16:25:50|19078.3|19058.3|19055.8|19035.8|19078.3|19058.3|19055.8|19035.8|7
1627057560000|2021-07-23 16:26:00|19054.4|19034.4|19050.8|19030.8|19054.4|19034.4|19050.8|19030.8|8
1627057570000|2021-07-23 16:26:10|19049.4|19029.4|19084.7|19064.7|19088.3|19064.7|19049.4|19027.2|43
1627057580000|2021-07-23 16:26:20|19085.8|19065.8|19079.7|19059.7|19085.8|19065.8|19079.7|19059.7|5
1627057590000|2021-07-23 16:26:30|19078.3|19058.3|19070.8|19050.8|19078.3|19058.3|19070.8|19050.8|5
1627057600000|2021-07-23 16:26:40|19068.3|19048.3|19065.8|19045.8|19068.3|19048.3|19065.8|19045.8|2
1627057610000|2021-07-23 16:26:50|19064.7|19044.7|19065.8|19045.8|19065.8|19045.8|19064.7|19044.7|14
1627057620000|2021-07-23 16:27:00|19063.3|19043.3|19063.3|19043.3|19063.3|19043.3|19063.3|19043.3|15
1627057630000|2021-07-23 16:27:10|19065.8|19045.8|19067.2|19047.2|19067.2|19047.2|19063.3|19043.3|8
1627057640000|2021-07-23 16:27:20|||||||||3
1627057650000|2021-07-23 16:27:30|19065.8|19045.8|19061.9|19041.9|19065.8|19045.8|19061.9|19041.9|9
1627057660000|2021-07-23 16:27:40|19058.3|19038.3|19055.8|19035.8|19058.3|19038.3|19055.8|19035.8|6
1627057670000|2021-07-23 16:27:50|||||||||3
1627057680000|2021-07-23 16:28:00|19053.3|19033.3|19066.1|19026.1|19066.1|19041.1|19052.2|19026.1|9
1627057690000|2021-07-23 16:28:10|19051.9|19031.9|19050.8|19030.8|19051.9|19031.9|19050.8|19030.8|1
1627057700000|2021-07-23 16:28:20|19066.1|19026.1|19058.3|19038.3|19067.2|19039.7|19058.3|19026.1|12
1627057710000|2021-07-23 16:28:30|||||||||10
1627057720000|2021-07-23 16:28:40|19060.8|19040.8|19060.8|19040.8|19060.8|19040.8|19060.8|19040.8|7
1627057730000|2021-07-23 16:28:50|19063.3|19043.3|19063.3|19043.3|19063.3|19043.3|19063.3|19043.3|21
1627057740000|2021-07-23 16:29:00|19064.4|19044.4|19060.8|19040.8|19064.4|19044.4|19060.8|19040.8|25
1627057750000|2021-07-23 16:29:10|19061.9|19041.9|19058.3|19038.3|19061.9|19041.9|19058.3|19038.3|4
1627057760000|2021-07-23 16:29:20|||||||||5
1627057770000|2021-07-23 16:29:30|19057.2|19037.2|19051.9|19031.9|19057.2|19037.2|19051.9|19031.9|12
1627057780000|2021-07-23 16:29:40|19050.6|19030.6|19045.8|19025.8|19050.6|19030.6|19045.8|19025.8|4
1627057790000|2021-07-23 16:29:50|19044.4|19024.4|19046.9|19026.9|19046.9|19026.9|19044.4|19024.4|60
1627057800000|2021-07-23 16:30:00|19048.3|19028.3|19014.4|18994.4|19048.3|19028.3|19014.4|18994.4|29
1627057810000|2021-07-23 16:30:10|19010.8|18990.8|19000.8|18980.8|19010.8|18990.8|19000.8|18980.8|17
1627057820000|2021-07-23 16:30:20|19001.9|18981.9|18995.8|18975.8|19001.9|18981.9|18995.8|18975.8|23
1627057830000|2021-07-23 16:30:30|18994.7|18974.7|18978.6|18958.6|18994.7|18974.7|18974.4|18954.4|16
1627057840000|2021-07-23 16:30:40|18978.3|18958.3|18980.8|18960.8|18980.8|18960.8|18978.3|18958.3|7
1627057850000|2021-07-23 16:30:50|||||||||3
1627057860000|2021-07-23 16:31:00|18979.4|18959.4|18983.3|18963.3|18983.3|18963.3|18978.3|18958.3|8
1627057870000|2021-07-23 16:31:10|18985.8|18965.8|18985.8|18965.8|18985.8|18965.8|18985.8|18965.8|7
1627057880000|2021-07-23 16:31:20|18983.3|18963.3|18980.8|18960.8|18983.3|18963.3|18980.8|18960.8|4
1627057890000|2021-07-23 16:31:30|18979.4|18959.4|18963.9|18943.9|18981.7|18959.4|18963.9|18939.4|24
1627057900000|2021-07-23 16:31:40|18962.5|18942.5|18961.9|18941.9|18963.9|18943.9|18960.6|18940.6|5
1627057910000|2021-07-23 16:31:50|18965.8|18945.8|18973.3|18953.3|18973.3|18953.3|18965.8|18945.8|2
1627057920000|2021-07-23 16:32:00|18974.7|18954.7|18988.6|18968.6|18988.6|18968.6|18974.7|18954.7|12
1627057930000|2021-07-23 16:32:10|18988.3|18968.3|18985.8|18965.8|18988.3|18968.3|18985.8|18965.8|9
1627057940000|2021-07-23 16:32:20|18993.3|18953.3|18993.3|18953.3|18993.3|18953.3|18993.3|18953.3|14
1627057950000|2021-07-23 16:32:30|18980.8|18960.8|18980.8|18960.8|18980.8|18960.8|18980.8|18960.8|4
1627057960000|2021-07-23 16:32:40|18983.3|18963.3|19013.9|18973.9|19013.9|18973.9|18983.3|18963.3|5
1627057970000|2021-07-23 16:32:50|19018.3|18978.3|19014.5|18994.5|19018.3|18994.5|19010.8|18978.3|11
1627057980000|2021-07-23 16:33:00|19008.3|18988.3|19007.2|18987.2|19008.3|18988.3|19005.8|18985.8|17
1627057990000|2021-07-23 16:33:10|19008.6|18988.6|19012.2|18992.2|19012.2|18992.2|19008.6|18988.6|3
1627058000000|2021-07-23 16:33:20|19010.8|18990.8|19012.2|18992.2|19012.2|18992.2|19010.8|18990.8|3
1627058010000|2021-07-23 16:33:30|19013.3|18993.3|19013.3|18993.3|19013.3|18993.3|19013.3|18993.3|4
1627058020000|2021-07-23 16:33:40|19017.2|18997.2|19020|19000|19020|19000|19017.2|18997.2|3
1627058030000|2021-07-23 16:33:50|||||||||2
1627058040000|2021-07-23 16:34:00|19026.1|19006.1|19042.2|19022.2|19042.2|19022.2|19026.1|19006.1|10
1627058050000|2021-07-23 16:34:10|19044.7|19024.7|19044.7|19024.7|19044.7|19024.7|19044.7|19024.7|7
1627058060000|2021-07-23 16:34:20|19045.8|19025.8|19066.7|19046.7|19066.7|19046.7|19045.8|19025.8|12
1627058070000|2021-07-23 16:34:30|19070.8|19050.8|19068.3|19048.3|19070.8|19050.8|19068.3|19048.3|20
1627058080000|2021-07-23 16:34:40|19070.8|19050.8|19070.8|19050.8|19070.8|19050.8|19070.8|19050.8|5
1627058090000|2021-07-23 16:34:50|19083.3|19043.3|19083.3|19063.3|19083.3|19063.3|19083.3|19043.3|7
1627058100000|2021-07-23 16:35:00|19080.8|19060.8|19070.8|19050.8|19080.8|19060.8|19065.8|19045.8|45
1627058110000|2021-07-23 16:35:10|19075.8|19055.8|19093.3|19073.3|19093.3|19073.3|19075.8|19055.8|15
1627058120000|2021-07-23 16:35:20|19095.8|19075.8|19118.3|19078.3|19118.3|19084.7|19095.8|19072.2|19
1627058130000|2021-07-23 16:35:30|19120.8|19080.8|19129.7|19089.7|19137.2|19089.7|19120.8|19072.2|16
1627058140000|2021-07-23 16:35:40|19148.3|19088.3|19145.8|19125.8|19148.3|19125.8|19135.3|19088.3|28
1627058150000|2021-07-23 16:35:50|19144.5|19124.5|19143.3|19123.3|19144.5|19124.5|19143.3|19123.3|27
1627058160000|2021-07-23 16:36:00|19138.9|19118.9|19173.1|19133.1|19188.3|19146.4|19138.9|19093.3|74
1627058170000|2021-07-23 16:36:10|19169.7|19129.7|19142.2|19102.2|19169.7|19129.7|19140.3|19102.2|6
1627058180000|2021-07-23 16:36:20|19135.6|19095.6|19133.3|19093.3|19135.6|19095.6|19133.3|19093.3|14
1627058190000|2021-07-23 16:36:30|19120.8|19100.8|19126.1|19106.1|19127.2|19107.2|19120.8|19100.8|2
1627058200000|2021-07-23 16:36:40|19128.6|19108.6|19148.3|19128.3|19148.3|19128.3|19128.6|19108.6|22
1627058210000|2021-07-23 16:36:50|19149.7|19129.7|19135.8|19115.8|19152|19132|19135.8|19115.8|11
1627058220000|2021-07-23 16:37:00|19138.3|19118.3|19150.8|19130.8|19158.3|19130.8|19138.3|19118.3|9
1627058230000|2021-07-23 16:37:10|19152|19132|19163.3|19123.3|19163.3|19132|19150.8|19123.3|10
1627058240000|2021-07-23 16:37:20|19150.8|19130.8|19150.8|19130.8|19150.8|19130.8|19150.8|19130.8|4
1627058250000|2021-07-23 16:37:30|19148.3|19128.3|19153.3|19113.3|19153.3|19128.3|19145.8|19113.3|13
1627058260000|2021-07-23 16:37:40|19144.7|19124.7|19145.8|19125.8|19145.8|19125.8|19144.7|19124.7|0
1627058270000|2021-07-23 16:37:50|19145.9|19125.9|19158.4|19118.4|19158.4|19125.9|19145.9|19118.4|9
1627058280000|2021-07-23 16:38:00|19154.7|19134.7|19159.7|19139.7|19165.9|19145.9|19154.7|19134.7|19
1627058290000|2021-07-23 16:38:10|19157.2|19137.2|19138.4|19118.4|19157.2|19137.2|19138.4|19112.2|7
1627058300000|2021-07-23 16:38:20|19134.7|19114.7|19134.5|19114.5|19134.7|19114.7|19132.2|19112.2|8
1627058310000|2021-07-23 16:38:30|19132.2|19112.2|19145.9|19125.9|19154.7|19125.9|19125.9|19092.2|9
1627058320000|2021-07-23 16:38:40|||||||||1
1627058330000|2021-07-23 16:38:50|19148.6|19128.6|19160.9|19140.9|19160.9|19140.9|19148.6|19128.6|2
1627058340000|2021-07-23 16:39:00|19163.6|19143.6|19163.6|19143.6|19163.6|19143.6|19163.6|19143.6|4
1627058350000|2021-07-23 16:39:10|||||||||1
1627058360000|2021-07-23 16:39:20|||||||||7
1627058380000|2021-07-23 16:39:40|19164.7|19144.7|19164.7|19144.7|19164.7|19144.7|19164.7|19144.7|1
1627058390000|2021-07-23 16:39:50|19162.2|19142.2|19162.2|19142.2|19162.2|19142.2|19162.2|19142.2|7
1627058400000|2021-07-23 16:40:00|19164.7|19144.7|19173.6|19153.6|19173.6|19153.6|19164.7|19144.7|3
1627058410000|2021-07-23 16:40:10|19172.2|19152.2|19177.2|19137.2|19177.2|19153.6|19172.2|19137.2|9
1627058420000|2021-07-23 16:40:20|||||||||1
1627058440000|2021-07-23 16:40:40|||||||||3
1627058450000|2021-07-23 16:40:50|19175.9|19135.9|19164.7|19144.7|19175.9|19144.7|19162|19135.9|20
1627058470000|2021-07-23 16:41:10|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|6
1627058480000|2021-07-23 16:41:20|19164.7|19144.7|19167.2|19147.2|19167.2|19147.2|19164.7|19144.7|6
1627058490000|2021-07-23 16:41:30|19169.7|19149.7|19169.7|19149.7|19169.7|19149.7|19167.2|19147.2|16
1627058500000|2021-07-23 16:41:40|19170|19150|19168.4|19148.4|19173.4|19153.4|19168.4|19148.4|26
1627058510000|2021-07-23 16:41:50|19165.9|19145.9|19165.9|19145.9|19165.9|19145.9|19165.9|19145.9|1
1627058520000|2021-07-23 16:42:00|||||||||1
1627058540000|2021-07-23 16:42:20|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|7
1627058550000|2021-07-23 16:42:30|19161.1|19141.1|19153.4|19133.4|19161.1|19141.1|19153.4|19133.4|4
1627058570000|2021-07-23 16:42:50|19150.9|19130.9|19150.9|19130.9|19150.9|19130.9|19150.9|19130.9|1
1627058580000|2021-07-23 16:43:00|||||||||7
1627058590000|2021-07-23 16:43:10|||||||||1
1627058600000|2021-07-23 16:43:20|19152|19132|19157.2|19137.2|19157.2|19137.2|19152|19132|3
1627058610000|2021-07-23 16:43:30|19157.3|19137.3|19157.3|19137.3|19157.3|19137.3|19157.3|19137.3|0
1627058630000|2021-07-23 16:43:50|19159.8|19139.8|19162.3|19142.3|19162.3|19142.3|19159.8|19139.8|1
1627058650000|2021-07-23 16:44:10|19165.9|19145.9|19168.4|19148.4|19168.4|19148.4|19165.9|19145.9|12
1627058660000|2021-07-23 16:44:20|||||||||1
1627058670000|2021-07-23 16:44:30|19169.8|19149.8|19168.4|19148.4|19169.8|19149.8|19168.4|19148.4|2
1627058680000|2021-07-23 16:44:40|19169.8|19149.8|19183.4|19163.4|19184.8|19164.8|19169.8|19149.8|8
1627058690000|2021-07-23 16:44:50|19182|19162|19180.9|19160.9|19182|19162|19180.9|19160.9|7
1627058700000|2021-07-23 16:45:00|19179.5|19159.5|19158.4|19138.4|19179.5|19159.5|19158.4|19138.4|4
1627058710000|2021-07-23 16:45:10|||||||||9
1627058720000|2021-07-23 16:45:20|||||||||1
1627058730000|2021-07-23 16:45:30|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|6
1627058740000|2021-07-23 16:45:40|19160.6|19140.6|19158.4|19138.4|19160.6|19140.6|19158.4|19138.4|5
1627058750000|2021-07-23 16:45:50|19157|19137|19153.4|19133.4|19157|19137|19153.4|19133.4|3
1627058760000|2021-07-23 16:46:00|19149.5|19129.5|19147|19127|19149.5|19129.5|19147|19127|1
1627058770000|2021-07-23 16:46:10|19149.5|19129.5|19152.3|19132.3|19152.3|19132.3|19147|19127|7
1627058780000|2021-07-23 16:46:20|||||||||2
1627058790000|2021-07-23 16:46:30|19153.4|19133.4|19150.9|19130.9|19153.4|19133.4|19150.9|19130.9|1
1627058800000|2021-07-23 16:46:40|||||||||1
1627058810000|2021-07-23 16:46:50|19149.8|19129.8|19130.9|19110.9|19162.3|19129.8|19130.9|19102.3|17
1627058820000|2021-07-23 16:47:00|19128.4|19108.4|19123.4|19103.4|19128.4|19108.4|19123.4|19103.4|77
1627058830000|2021-07-23 16:47:10|||||||||3
1627058840000|2021-07-23 16:47:20|||||||||1
1627058860000|2021-07-23 16:47:40|19122.3|19102.3|19122.3|19102.3|19122.3|19102.3|19122.3|19102.3|3
1627058870000|2021-07-23 16:47:50|||||||||3
1627058880000|2021-07-23 16:48:00|19120.9|19100.9|19120.9|19100.9|19123.4|19103.4|19120.9|19100.9|4
1627058890000|2021-07-23 16:48:10|||||||||7
1627058910000|2021-07-23 16:48:30|19122|19102|19125.9|19105.9|19125.9|19105.9|19122|19102|3
1627058920000|2021-07-23 16:48:40|19128.4|19108.4|19130.9|19110.9|19130.9|19110.9|19128.4|19108.4|1
1627058930000|2021-07-23 16:48:50|||||||||3
1627058940000|2021-07-23 16:49:00|19132|19112|19143.4|19123.4|19143.4|19123.4|19132|19112|4
1627058950000|2021-07-23 16:49:10|19148.4|19128.4|19148.4|19128.4|19148.4|19128.4|19148.4|19128.4|8
1627058980000|2021-07-23 16:49:40|||||||||1
1627058990000|2021-07-23 16:49:50|19153.4|19133.4|19154.8|19134.8|19154.8|19134.8|19153.4|19133.4|3
1627059000000|2021-07-23 16:50:00|19155.9|19135.9|19163.4|19143.4|19163.4|19143.4|19155.9|19135.9|12
1627059010000|2021-07-23 16:50:10|19164.8|19144.8|19158.4|19138.4|19164.8|19144.8|19158.4|19138.4|11
1627059020000|2021-07-23 16:50:20|19156.2|19136.2|19153.4|19133.4|19156.2|19136.2|19153.4|19133.4|7
1627059030000|2021-07-23 16:50:30|19150.9|19130.9|19143.4|19123.4|19150.9|19130.9|19143.4|19123.4|5
1627059040000|2021-07-23 16:50:40|||||||||1
1627059050000|2021-07-23 16:50:50|19133.4|19113.4|19128.4|19108.4|19133.4|19113.4|19128.4|19108.4|2
1627059060000|2021-07-23 16:51:00|19131.2|19111.2|19135.9|19115.9|19138.4|19118.4|19131.2|19111.2|14
1627059070000|2021-07-23 16:51:10|19134.5|19114.5|19130.6|19110.6|19134.5|19114.5|19130.6|19110.6|3
1627059080000|2021-07-23 16:51:20|19127|19107|19125.9|19105.9|19127|19107|19125.9|19105.9|0
1627059090000|2021-07-23 16:51:30|19133.4|19093.4|19133.4|19093.4|19133.4|19093.4|19133.4|19093.4|2
1627059100000|2021-07-23 16:51:40|||||||||4
1627059110000|2021-07-23 16:51:50|19122|19102|19120.9|19100.9|19122|19102|19120.9|19100.9|3
1627059120000|2021-07-23 16:52:00|19119.5|19099.5|19118.4|19098.4|19119.5|19099.5|19118.4|19098.4|4
1627059130000|2021-07-23 16:52:10|19117.3|19097.3|19115.9|19095.9|19117.3|19097.3|19115.9|19095.9|3
1627059140000|2021-07-23 16:52:20|19110.9|19090.9|19108.4|19088.4|19110.9|19090.9|19108.4|19088.4|24
1627059150000|2021-07-23 16:52:30|19095.9|19075.9|19087|19067|19095.9|19075.9|19087|19067|17
1627059160000|2021-07-23 16:52:40|||||||||2
1627059170000|2021-07-23 16:52:50|||||||||6
1627059180000|2021-07-23 16:53:00|19091.2|19071.2|19098.1|19078.1|19100.9|19080.9|19091.2|19071.2|15
1627059190000|2021-07-23 16:53:10|19098.4|19078.4|19097|19077|19098.4|19078.4|19097|19077|3
1627059210000|2021-07-23 16:53:30|19095.9|19075.9|19095.9|19075.9|19095.9|19075.9|19095.9|19075.9|4
1627059220000|2021-07-23 16:53:40|19103.4|19063.4|19108.1|19048.1|19108.1|19063.4|19100.9|19048.1|13
1627059230000|2021-07-23 16:53:50|19091.8|19051.8|19058.4|19038.4|19091.8|19054.3|19058.4|19038.4|6
1627059240000|2021-07-23 16:54:00|19060.9|19040.9|19078.4|19058.4|19078.4|19058.4|19060.9|19040.9|8
1627059260000|2021-07-23 16:54:20|19081.2|19061.2|19090.9|19070.9|19090.9|19070.9|19081.2|19061.2|3
1627059270000|2021-07-23 16:54:30|||||||||1
1627059280000|2021-07-23 16:54:40|19092.3|19072.3|19093.4|19073.4|19093.4|19073.4|19092.3|19072.3|0
1627059290000|2021-07-23 16:54:50|||||||||1
1627059300000|2021-07-23 16:55:00|19096.2|19076.2|19105.9|19085.9|19105.9|19085.9|19096.2|19076.2|8
1627059310000|2021-07-23 16:55:10|19110.9|19090.9|19110.9|19090.9|19110.9|19090.9|19110.9|19090.9|2
1627059320000|2021-07-23 16:55:20|19113.4|19093.4|19132.3|19112.3|19132.3|19112.3|19113.4|19093.4|22
1627059330000|2021-07-23 16:55:30|19133.4|19113.4|19135.9|19115.9|19135.9|19115.9|19133.4|19113.4|9
1627059340000|2021-07-23 16:55:40|19140.9|19120.9|19148.4|19128.4|19148.4|19128.4|19140.9|19120.9|13
1627059350000|2021-07-23 16:55:50|19152.3|19132.3|19152.3|19132.3|19152.3|19132.3|19152.3|19132.3|5
1627059360000|2021-07-23 16:56:00|19143.4|19123.4|19140.9|19120.9|19143.4|19123.4|19140.9|19120.9|4
1627059370000|2021-07-23 16:56:10|19142.3|19122.3|19142.3|19122.3|19142.3|19122.3|19142.3|19122.3|2
1627059380000|2021-07-23 16:56:20|19143.4|19123.4|19140.9|19120.9|19143.4|19123.4|19140.9|19120.9|5
1627059390000|2021-07-23 16:56:30|19139.5|19119.5|19139.5|19119.5|19139.5|19119.5|19139.5|19119.5|0
1627059400000|2021-07-23 16:56:40|19138.4|19118.4|19138.4|19118.4|19138.4|19118.4|19138.4|19118.4|3
1627059410000|2021-07-23 16:56:50|||||||||1
1627059420000|2021-07-23 16:57:00|||||||||1
1627059430000|2021-07-23 16:57:10|19140.7|19120.7|19145.9|19125.9|19145.9|19125.9|19140.7|19120.7|1
1627059450000|2021-07-23 16:57:30|19149.8|19129.8|19158.7|19138.7|19158.7|19138.7|19149.8|19129.8|4
1627059460000|2021-07-23 16:57:40|19159.8|19139.8|19159.8|19139.8|19159.8|19139.8|19159.8|19139.8|0
1627059470000|2021-07-23 16:57:50|19158.4|19138.4|19159.8|19139.8|19159.8|19139.8|19158.4|19138.4|2
1627059480000|2021-07-23 16:58:00|19162.3|19142.3|19162.3|19142.3|19162.3|19142.3|19162.3|19142.3|5
1627059490000|2021-07-23 16:58:10|19148.4|19128.4|19148.4|19128.4|19148.4|19128.4|19148.4|19128.4|14
1627059510000|2021-07-23 16:58:30|19140.9|19120.9|19135.9|19115.9|19140.9|19120.9|19135.9|19115.9|2
1627059520000|2021-07-23 16:58:40|19134.5|19114.5|19125.9|19105.9|19134.5|19114.5|19125.9|19105.9|2
1627059530000|2021-07-23 16:58:50|19112|19092|19093.4|19073.4|19113.4|19092|19093.4|19073.4|16
1627059540000|2021-07-23 16:59:00|19092|19072|19088.4|19068.4|19092|19072|19088.4|19068.4|3
1627059550000|2021-07-23 16:59:10|||||||||2
1627059560000|2021-07-23 16:59:20|||||||||2
1627059570000|2021-07-23 16:59:30|19087|19067|19073.4|19053.4|19088.4|19067|19073.4|19048.4|12
1627059580000|2021-07-23 16:59:40|19078.4|19058.4|19078.4|19058.4|19078.4|19058.4|19078.4|19058.4|3
1627059590000|2021-07-23 16:59:50|||||||||4
1627059600000|2021-07-23 17:00:00|||||||||88
1627059610000|2021-07-23 17:00:10|||||||||3
1627059620000|2021-07-23 17:00:20|19077|19057|19079.5|19059.5|19079.5|19059.5|19070.9|19050.9|23
1627059630000|2021-07-23 17:00:30|19085.9|19065.9|19085.9|19065.9|19085.9|19065.9|19085.9|19065.9|4
1627059650000|2021-07-23 17:00:50|19088.4|19068.4|19104.8|19084.8|19104.8|19084.8|19088.4|19068.4|6
1627059660000|2021-07-23 17:01:00|19107.3|19087.3|19108.4|19088.4|19108.4|19088.4|19107.3|19087.3|3
1627059670000|2021-07-23 17:01:10|19107|19087|19103.4|19083.4|19107|19087|19103.4|19083.4|13
1627059680000|2021-07-23 17:01:20|19100.9|19080.9|19100.9|19080.9|19100.9|19080.9|19100.9|19080.9|0
1627059690000|2021-07-23 17:01:30|||||||||2
1627059710000|2021-07-23 17:01:50|19102.3|19082.3|19100.9|19080.9|19102.3|19082.3|19100.9|19080.9|2
1627059720000|2021-07-23 17:02:00|19102.3|19082.3|19099.5|19079.5|19102.3|19082.3|19099.5|19079.5|0
1627059730000|2021-07-23 17:02:10|19100.9|19080.9|19100.9|19080.9|19100.9|19080.9|19100.9|19080.9|2
1627059740000|2021-07-23 17:02:20|||||||||10
1627059750000|2021-07-23 17:02:30|||||||||10
1627059770000|2021-07-23 17:02:50|||||||||1
1627059780000|2021-07-23 17:03:00|19102.3|19082.3|19104.8|19084.8|19104.8|19084.8|19102.3|19082.3|7
1627059790000|2021-07-23 17:03:10|||||||||9
1627059800000|2021-07-23 17:03:20|19108.4|19088.4|19108.4|19088.4|19108.4|19088.4|19108.4|19088.4|1
1627059810000|2021-07-23 17:03:30|19109.8|19089.8|19108.4|19088.4|19109.8|19089.8|19108.4|19088.4|1
1627059820000|2021-07-23 17:03:40|19113.4|19093.4|19112.3|19092.3|19115.9|19095.9|19108.4|19088.4|9
1627059830000|2021-07-23 17:03:50|19113.7|19093.7|19114.6|19094.6|19115.9|19095.9|19113.7|19093.7|4
1627059840000|2021-07-23 17:04:00|19113.4|19093.4|19112.3|19092.3|19114.6|19094.6|19112.1|19092.1|4
1627059850000|2021-07-23 17:04:10|19110.9|19090.9|19108.4|19088.4|19110.9|19090.9|19108.4|19088.4|0
1627059860000|2021-07-23 17:04:20|19107.1|19087.1|19105.9|19085.9|19107.1|19087.1|19105.9|19085.9|2
1627059870000|2021-07-23 17:04:30|19104.8|19084.8|19104.8|19084.8|19104.8|19084.8|19104.8|19084.8|0
1627059880000|2021-07-23 17:04:40|||||||||2
1627059890000|2021-07-23 17:04:50|19105.9|19085.9|19105.9|19085.9|19105.9|19085.9|19105.9|19085.9|3
1627059900000|2021-07-23 17:05:00|19108.4|19088.4|19112.3|19092.3|19112.3|19092.3|19108.4|19088.4|1
1627059910000|2021-07-23 17:05:10|19113.4|19093.4|19113.4|19093.4|19113.4|19093.4|19113.4|19093.4|0
1627059920000|2021-07-23 17:05:20|19110.7|19090.7|19105.9|19085.9|19110.7|19090.7|19105.9|19085.9|2
1627059930000|2021-07-23 17:05:30|19107.3|19087.3|19107.3|19087.3|19107.3|19087.3|19107.3|19087.3|4
1627059940000|2021-07-23 17:05:40|19108.4|19088.4|19111.2|19091.2|19111.2|19091.2|19107.3|19087.3|1
1627059950000|2021-07-23 17:05:50|19112.3|19092.3|19123.4|19103.4|19123.4|19103.4|19112.3|19092.3|7
1627059960000|2021-07-23 17:06:00|19120.9|19100.9|19123.4|19103.4|19123.4|19103.4|19120.9|19100.9|3
1627059980000|2021-07-23 17:06:20|19124.6|19104.6|19125.9|19105.9|19125.9|19105.9|19124.6|19104.6|1
1627059990000|2021-07-23 17:06:30|19128.4|19108.4|19130.9|19110.9|19130.9|19110.9|19125.9|19105.9|12
1627060000000|2021-07-23 17:06:40|19129.6|19109.6|19130.9|19110.9|19130.9|19110.9|19125.9|19105.9|4
1627060010000|2021-07-23 17:06:50|19143.4|19123.4|19145.9|19125.9|19145.9|19125.9|19143.4|19123.4|9
1627060020000|2021-07-23 17:07:00|19150.9|19130.9|19150.9|19130.9|19150.9|19130.9|19150.9|19130.9|1
1627060030000|2021-07-23 17:07:10|||||||||3
1627060040000|2021-07-23 17:07:20|19149.8|19129.8|19150.9|19130.9|19150.9|19130.9|19148.4|19128.4|9
1627060050000|2021-07-23 17:07:30|19152.3|19132.3|19158.4|19138.4|19158.4|19138.4|19152.3|19132.3|19
1627060060000|2021-07-23 17:07:40|19160.7|19140.7|19160.9|19140.9|19163.4|19143.4|19160.7|19140.7|3
1627060070000|2021-07-23 17:07:50|||||||||1
1627060080000|2021-07-23 17:08:00|19159.6|19139.6|19160.9|19140.9|19160.9|19140.9|19158.4|19138.4|1
1627060090000|2021-07-23 17:08:10|19163.4|19143.4|19160.9|19140.9|19163.4|19143.4|19158.4|19138.4|5
1627060100000|2021-07-23 17:08:20|19163.4|19143.4|19167.6|19147.6|19167.6|19147.6|19163.4|19143.4|4
1627060110000|2021-07-23 17:08:30|19169|19149|19170.4|19150.4|19170.4|19150.4|19169|19149|11
1627060120000|2021-07-23 17:08:40|19172.6|19152.6|19175.4|19155.4|19175.4|19155.4|19172.6|19152.6|1
1627060130000|2021-07-23 17:08:50|19174|19154|19174|19154|19174|19154|19174|19154|0
1627060140000|2021-07-23 17:09:00|19176.5|19156.5|19158.5|19138.5|19176.5|19156.5|19158.5|19138.5|4
1627060150000|2021-07-23 17:09:10|19157.1|19137.1|19148.5|19128.5|19157.1|19137.1|19148.5|19128.5|6
1627060160000|2021-07-23 17:09:20|||||||||2
1627060170000|2021-07-23 17:09:30|19147.1|19127.1|19147.1|19127.1|19147.1|19127.1|19147.1|19127.1|1
1627060180000|2021-07-23 17:09:40|19146|19126|19151|19131|19151|19131|19146|19126|3
1627060190000|2021-07-23 17:09:50|19147.1|19127.1|19146|19126|19147.1|19127.1|19146|19126|4
1627060200000|2021-07-23 17:10:00|19147.1|19127.1|19161|19141|19161|19141|19146|19126|5
1627060210000|2021-07-23 17:10:10|19163.5|19143.5|19163.5|19143.5|19163.5|19143.5|19163.5|19143.5|0
1627060220000|2021-07-23 17:10:20|19166|19146|19169.8|19149.8|19169.8|19149.8|19166|19146|2
1627060230000|2021-07-23 17:10:30|19171|19151|19181|19161|19181|19161|19171|19151|3
1627060240000|2021-07-23 17:10:40|19178.5|19158.5|19176|19156|19178.5|19158.5|19176|19156|4
1627060250000|2021-07-23 17:10:50|19173.5|19153.5|19173.5|19153.5|19173.5|19153.5|19173.5|19153.5|0
1627060260000|2021-07-23 17:11:00|19172.1|19152.1|19171|19151|19172.1|19152.1|19171|19151|5
1627060280000|2021-07-23 17:11:20|||||||||1
1627060300000|2021-07-23 17:11:40|19172.3|19152.3|19171|19151|19172.3|19152.3|19171|19151|2
1627060320000|2021-07-23 17:12:00|||||||||2
1627060350000|2021-07-23 17:12:30|19172.1|19152.1|19179.8|19159.8|19179.8|19159.8|19172.1|19152.1|8
1627060360000|2021-07-23 17:12:40|19178.7|19158.7|19176|19156|19178.7|19158.7|19176|19156|10
1627060370000|2021-07-23 17:12:50|||||||||22
1627060380000|2021-07-23 17:13:00|19174.8|19154.8|19174.8|19154.8|19174.8|19154.8|19174.8|19154.8|31
1627060390000|2021-07-23 17:13:10|19176.2|19156.2|19181|19161|19181|19161|19176.2|19156.2|11
1627060410000|2021-07-23 17:13:30|19183.5|19163.5|19183.5|19163.5|19183.5|19163.5|19183.5|19163.5|5
1627060420000|2021-07-23 17:13:40|19186|19166|19186|19166|19187.3|19167.3|19186|19166|9
1627060430000|2021-07-23 17:13:50|19187.3|19167.3|19186|19166|19188.5|19168.5|19183.5|19163.5|2
1627060440000|2021-07-23 17:14:00|19188.5|19168.5|19188.5|19168.5|19188.5|19168.5|19188.5|19168.5|2
1627060450000|2021-07-23 17:14:10|||||||||2
1627060460000|2021-07-23 17:14:20|19187.3|19167.3|19187.4|19167.4|19188.5|19168.5|19187.3|19167.3|2
1627060470000|2021-07-23 17:14:30|19188.5|19168.5|19188.5|19168.5|19188.5|19168.5|19188.5|19168.5|3
1627060480000|2021-07-23 17:14:40|19187.4|19167.4|19187.4|19167.4|19187.4|19167.4|19186|19166|2
1627060490000|2021-07-23 17:14:50|19188.5|19168.5|19191|19171|19192.4|19172.4|19188.5|19168.5|3
1627060500000|2021-07-23 17:15:00|19196|19176|19216|19196|19216|19196|19196|19176|16
1627060510000|2021-07-23 17:15:10|19218.5|19198.5|19228.5|19208.5|19228.5|19208.5|19217.1|19197.1|17
1627060520000|2021-07-23 17:15:20|19233.5|19213.5|19237.1|19217.1|19237.1|19217.1|19233.5|19213.5|7
1627060530000|2021-07-23 17:15:30|19238.5|19218.5|19238.5|19218.5|19238.5|19218.5|19238.5|19218.5|1
1627060540000|2021-07-23 17:15:40|19237.1|19217.1|19231|19211|19237.1|19217.1|19231|19211|6
1627060550000|2021-07-23 17:15:50|19233.5|19213.5|19233.5|19213.5|19233.5|19213.5|19233.5|19213.5|6
1627060560000|2021-07-23 17:16:00|19228.5|19208.5|19226|19206|19228.5|19208.5|19226|19206|7
1627060570000|2021-07-23 17:16:10|19227.1|19207.1|19217.1|19197.1|19231|19211|19217.1|19197.1|14
1627060580000|2021-07-23 17:16:20|19218.5|19198.5|19226|19206|19226|19206|19218.5|19198.5|3
1627060590000|2021-07-23 17:16:30|||||||||2
1627060600000|2021-07-23 17:16:40|||||||||2
1627060610000|2021-07-23 17:16:50|19228.5|19208.5|19228.5|19208.5|19228.5|19208.5|19228.5|19208.5|1
1627060620000|2021-07-23 17:17:00|19226|19206|19223.5|19203.5|19226|19206|19223.5|19203.5|0
1627060630000|2021-07-23 17:17:10|19226|19206|19228.5|19208.5|19228.5|19208.5|19223.5|19203.5|3
1627060640000|2021-07-23 17:17:20|19225.7|19205.7|19223.5|19203.5|19225.7|19205.7|19223.5|19203.5|0
1627060650000|2021-07-23 17:17:30|19221|19201|19221|19201|19221|19201|19221|19201|7
1627060660000|2021-07-23 17:17:40|19223.5|19203.5|19223.5|19203.5|19223.5|19203.5|19223.5|19203.5|2
1627060680000|2021-07-23 17:18:00|19222.1|19202.1|19189.9|19169.9|19222.1|19202.1|19188.5|19168.5|18
1627060690000|2021-07-23 17:18:10|19191|19171|19188.5|19168.5|19191|19171|19188.5|19168.5|1
1627060700000|2021-07-23 17:18:20|19187.1|19167.1|19186|19166|19187.1|19167.1|19186|19166|1
1627060710000|2021-07-23 17:18:30|19184.9|19164.9|19188.5|19168.5|19188.5|19168.5|19183.5|19163.5|10
1627060720000|2021-07-23 17:18:40|19186|19166|19188.5|19168.5|19188.5|19168.5|19186|19166|8
1627060730000|2021-07-23 17:18:50|19189.9|19169.9|19198.5|19178.5|19198.5|19178.5|19189.9|19169.9|2
1627060740000|2021-07-23 17:19:00|19200.7|19180.7|19213.5|19193.5|19213.5|19193.5|19200.7|19180.7|6
1627060750000|2021-07-23 17:19:10|||||||||2
1627060760000|2021-07-23 17:19:20|19211.2|19191.2|19207.1|19187.1|19211.2|19191.2|19207.1|19187.1|9
1627060770000|2021-07-23 17:19:30|19206|19186|19199.6|19179.6|19206|19186|19199.6|19179.6|6
1627060790000|2021-07-23 17:19:50|19196|19176|19191|19171|19196|19176|19191|19171|2
1627060800000|2021-07-23 17:20:00|19192.1|19172.1|19206|19186|19206|19186|19192.1|19172.1|2
1627060810000|2021-07-23 17:20:10|||||||||3
1627060820000|2021-07-23 17:20:20|19203.5|19183.5|19198.5|19178.5|19203.5|19183.5|19198.5|19178.5|4
1627060830000|2021-07-23 17:20:30|19196.3|19176.3|19188.5|19168.5|19196.3|19176.3|19188.5|19168.5|158
1627060840000|2021-07-23 17:20:40|||||||||4
1627060850000|2021-07-23 17:20:50|19186|19166|19186|19166|19186|19166|19186|19166|16
1627060860000|2021-07-23 17:21:00|19191|19171|19191|19171|19191|19171|19191|19171|4
1627060870000|2021-07-23 17:21:10|||||||||3
1627060880000|2021-07-23 17:21:20|||||||||3
1627060890000|2021-07-23 17:21:30|||||||||2
1627060900000|2021-07-23 17:21:40|19189.9|19169.9|19188.5|19168.5|19189.9|19169.9|19188.5|19168.5|6
1627060910000|2021-07-23 17:21:50|||||||||5
1627060920000|2021-07-23 17:22:00|19191|19171|19191|19171|19191|19171|19191|19171|8
1627060930000|2021-07-23 17:22:10|19192.1|19172.1|19193.5|19173.5|19193.5|19173.5|19192.1|19172.1|2
1627060940000|2021-07-23 17:22:20|19194.6|19174.6|19198.5|19178.5|19198.5|19178.5|19194.6|19174.6|4
1627060950000|2021-07-23 17:22:30|19201|19181|19201|19181|19201|19181|19201|19181|9
1627060960000|2021-07-23 17:22:40|19202.1|19182.1|19202.1|19182.1|19202.1|19182.1|19202.1|19182.1|5
1627060970000|2021-07-23 17:22:50|19201|19181|19227.4|19207.4|19227.4|19207.4|19201|19181|33
1627060980000|2021-07-23 17:23:00|19228.8|19208.8|19262.4|19242.4|19262.4|19242.4|19228.8|19208.8|17
1627060990000|2021-07-23 17:23:10|19263.8|19243.8|19248.5|19228.5|19264.9|19244.9|19248.5|19228.5|20
1627061000000|2021-07-23 17:23:20|19245.7|19225.7|19231|19211|19245.7|19225.7|19231|19211|6
1627061010000|2021-07-23 17:23:30|19229.6|19209.6|19213.8|19193.8|19229.6|19209.6|19211|19191|9
1627061020000|2021-07-23 17:23:40|19216|19196|19233.5|19213.5|19233.5|19213.5|19216|19196|8
1627061030000|2021-07-23 17:23:50|||||||||2
1627061040000|2021-07-23 17:24:00|19231|19211|19231|19211|19231|19211|19231|19211|6
1627061050000|2021-07-23 17:24:10|19233.5|19213.5|19232.1|19212.1|19233.5|19213.5|19232.1|19212.1|2
1627061060000|2021-07-23 17:24:20|19229.6|19209.6|19212.1|19192.1|19229.6|19209.6|19212.1|19192.1|6
1627061070000|2021-07-23 17:24:30|19211|19191|19267.4|19247.4|19267.4|19247.4|19211|19191|32
1627061080000|2021-07-23 17:24:40|19271.3|19251.3|19279.9|19259.9|19279.9|19259.9|19271.3|19251.3|11
1627061090000|2021-07-23 17:24:50|19281.3|19261.3|19273.5|19253.5|19281.3|19261.3|19273.5|19253.5|114
1627061100000|2021-07-23 17:25:00|19271|19251|19279.9|19259.9|19279.9|19259.9|19268.5|19248.5|11
1627061110000|2021-07-23 17:25:10|19281|19261|19324|19304|19328.5|19306.5|19281|19261|14
1627061120000|2021-07-23 17:25:20|19325.1|19305.1|19317|19297|19328.5|19308.5|19306|19286|36
1627061130000|2021-07-23 17:25:30|19326|19306|19328.5|19308.5|19328.5|19308.5|19326|19306|16
1627061140000|2021-07-23 17:25:40|||||||||2
1627061150000|2021-07-23 17:25:50|19327.4|19307.4|19311.3|19271.3|19327.4|19307.4|19308|19261.3|9
1627061160000|2021-07-23 17:26:00|19308|19268|19304.9|19284.9|19308|19286|19299.4|19268|12
1627061170000|2021-07-23 17:26:10|19313.5|19273.5|19243.5|19223.5|19318|19273.5|19243.5|19223.5|18
1627061180000|2021-07-23 17:26:20|19273.5|19213.5|19283.5|19223.5|19283.5|19229.9|19268.5|19213.5|3
1627061190000|2021-07-23 17:26:30|19276|19236|19278.5|19238.5|19278.5|19238.5|19276|19236|3
1627061200000|2021-07-23 17:26:40|19271|19251|19288.5|19248.5|19288.5|19253.5|19271|19248.5|4
1627061210000|2021-07-23 17:26:50|19279.9|19259.9|19276|19256|19281.3|19261.3|19276|19256|6
1627061220000|2021-07-23 17:27:00|19277.4|19257.4|19273.5|19253.5|19278.5|19258.5|19263.5|19243.5|28
1627061230000|2021-07-23 17:27:10|19276|19256|19303.8|19283.8|19306|19286|19276|19256|25
1627061240000|2021-07-23 17:27:20|19299.6|19279.6|19313|19293|19318.5|19298.5|19299.6|19274.9|7
1627061250000|2021-07-23 17:27:30|19311.9|19291.9|19316|19296|19318.5|19298.5|19311.9|19291.9|23
1627061260000|2021-07-23 17:27:40|19317.4|19297.4|19323.5|19303.5|19323.5|19303.5|19317.4|19297.4|19
1627061270000|2021-07-23 17:27:50|19327.1|19307.1|19324.6|19304.6|19327.1|19307.1|19323.5|19303.5|17
1627061280000|2021-07-23 17:28:00|19323.5|19303.5|19313.5|19293.5|19328.5|19308.5|19313.5|19293.5|24
1627061290000|2021-07-23 17:28:10|19310.8|19290.8|19302.1|19282.1|19310.8|19290.8|19302.1|19282.1|20
1627061300000|2021-07-23 17:28:20|19304.9|19284.9|19316|19296|19316|19296|19304.9|19284.9|54
1627061310000|2021-07-23 17:28:30|19318.5|19298.5|19317.1|19297.1|19318.5|19298.5|19316|19296|5
1627061320000|2021-07-23 17:28:40|19319.9|19299.9|19334.6|19314.6|19334.6|19314.6|19317.1|19297.1|14
1627061330000|2021-07-23 17:28:50|19333.5|19313.5|19323.5|19303.5|19333.5|19313.5|19323.5|19303.5|9
1627061340000|2021-07-23 17:29:00|19324.9|19304.9|19322.1|19302.1|19324.9|19304.9|19321|19301|17
1627061350000|2021-07-23 17:29:10|19321|19301|19323.5|19283.5|19323.5|19301|19321|19283.5|9
1627061360000|2021-07-23 17:29:20|19322.1|19282.1|19327.1|19307.1|19327.1|19307.1|19314.9|19282.1|19
1627061370000|2021-07-23 17:29:30|19325.8|19305.8|19327.1|19307.1|19327.1|19307.1|19324.6|19304.6|16
1627061380000|2021-07-23 17:29:40|19328.5|19308.5|19331.3|19311.3|19331.3|19311.3|19328.5|19308.5|11
1627061390000|2021-07-23 17:29:50|19329.9|19309.9|19326|19306|19329.9|19309.9|19326|19306|33
1627287310000|2021-07-26 08:15:10|20248.4|20188.4|20313.4|20253.4|20315.9|20255.9|20210.9|20150.9|66
1627287320000|2021-07-26 08:15:20|20314.6|20254.6|20415.9|20395.9|20434.6|20395.9|20314.6|20254.6|84
1627287330000|2021-07-26 08:15:30|20420.9|20380.9|20415.9|20355.9|20420.9|20390.9|20397.1|20350.9|29
1627287340000|2021-07-26 08:15:40|20413.4|20353.4|20550.9|20490.9|20552.2|20492.2|20413.4|20353.4|56
1627287350000|2021-07-26 08:15:50|20552.2|20492.2|20510.8|20450.8|20557.1|20507.1|20503.4|20450.8|26
1627287360000|2021-07-26 08:16:00|20504.6|20444.6|20402.3|20362.3|20505.9|20445.9|20378.4|20323.4|78
1627287370000|2021-07-26 08:16:10|20393.6|20373.6|20433.4|20413.4|20440.9|20413.4|20393.6|20364.6|20
1627287380000|2021-07-26 08:16:20|20430.9|20410.9|20403.4|20383.4|20430.9|20410.9|20403.4|20375.9|19
1627287390000|2021-07-26 08:16:30|20398.4|20378.4|20385.9|20325.9|20398.4|20378.4|20378.4|20325.9|17
1627287400000|2021-07-26 08:16:40|20353.4|20333.4|20368.4|20348.4|20370.9|20348.4|20350.9|20290.9|35
1627287410000|2021-07-26 08:16:50|20370.9|20350.9|20452.1|20432.1|20452.1|20432.1|20370.9|20348.5|23
1627287420000|2021-07-26 08:17:00|20453.4|20433.4|20447.1|20387.1|20472.1|20433.4|20447.1|20387.1|13
1627287430000|2021-07-26 08:17:10|20445.9|20385.9|20388.4|20348.4|20445.9|20385.9|20388.4|20340.9|30
1627287440000|2021-07-26 08:17:20|20390.9|20350.9|20418.4|20358.4|20419.6|20363.4|20383.4|20350.9|18
1627287450000|2021-07-26 08:17:30|20417.1|20357.1|20408.4|20348.4|20417.1|20357.1|20408.4|20348.4|3
1627287460000|2021-07-26 08:17:40|20410.9|20350.9|20405.9|20345.9|20410.9|20350.9|20405.9|20345.9|2
1627287470000|2021-07-26 08:17:50|20378.4|20358.4|20425.9|20365.9|20428.4|20368.4|20378.4|20358.4|6
1627287480000|2021-07-26 08:18:00|20424.6|20364.6|20428.4|20368.4|20428.4|20368.4|20417.1|20357.1|5
1627287490000|2021-07-26 08:18:10|20400.7|20380.7|20385.9|20345.9|20405.9|20380.7|20378.4|20345.9|36
1627287500000|2021-07-26 08:18:20|20373.4|20353.4|20373.4|20353.4|20373.4|20353.4|20373.4|20353.4|4
1627287510000|2021-07-26 08:18:30|20382.1|20342.1|20382.1|20342.1|20382.1|20342.1|20382.1|20342.1|6
1627287520000|2021-07-26 08:18:40|20373.4|20353.4|20375.9|20355.9|20375.9|20355.9|20373.4|20353.4|1
1627287530000|2021-07-26 08:18:50|20378.4|20358.4|20387.1|20367.1|20400.9|20369.6|20378.4|20358.4|8
1627287540000|2021-07-26 08:19:00|20388.4|20368.4|20399.6|20359.6|20400.9|20374.7|20385.9|20359.6|7
1627287550000|2021-07-26 08:19:10|20389.6|20369.6|20423.4|20363.4|20430.9|20410.9|20389.6|20363.4|53
1627287560000|2021-07-26 08:19:20|20408.4|20368.4|20365.8|20345.8|20408.4|20375.9|20363.3|20343.3|11
1627287570000|2021-07-26 08:19:30|20368.3|20348.3|20387.1|20347.1|20387.1|20352.1|20368.3|20344.6|17
1627287580000|2021-07-26 08:19:40|20378.4|20358.4|20403.4|20383.4|20403.4|20383.4|20378.4|20350.9|5
1627287590000|2021-07-26 08:19:50|20404.6|20384.6|20407.1|20367.1|20410.9|20390.9|20398.4|20367.1|9
1627287600000|2021-07-26 08:20:00|20398.4|20378.4|20424.6|20404.6|20424.6|20404.6|20398.4|20378.4|11
1627287610000|2021-07-26 08:20:10|20425.9|20405.9|20450.9|20410.9|20460.9|20413.4|20425.9|20397.1|69
1627287620000|2021-07-26 08:20:20|20453.4|20413.4|20458.4|20438.4|20459.6|20438.4|20445.9|20413.4|18
1627287630000|2021-07-26 08:20:30|20460.8|20440.8|20475.9|20455.9|20475.9|20455.9|20460.8|20440.8|30
1627287640000|2021-07-26 08:20:40|20473.4|20453.4|20470.9|20450.9|20473.4|20453.4|20470.9|20450.9|4
1627287650000|2021-07-26 08:20:50|20469.6|20449.6|20494.7|20434.7|20494.7|20449.6|20469.6|20434.7|14
1627287660000|2021-07-26 08:21:00|20499.6|20439.6|20497.1|20437.1|20499.6|20439.6|20497.1|20437.1|1
1627287670000|2021-07-26 08:21:10|20498.4|20438.4|20490.9|20430.9|20498.4|20442.2|20482.2|20430.9|1
1627287680000|2021-07-26 08:21:20|20479.6|20439.6|20495.9|20435.9|20495.9|20442.2|20479.6|20435.9|2
1627287700000|2021-07-26 08:21:40|20497.1|20437.1|20498.4|20438.4|20500.9|20440.9|20495.9|20435.9|10
1627287710000|2021-07-26 08:21:50|20499.7|20439.7|20499.7|20439.7|20499.7|20439.7|20499.7|20439.7|1
1627287720000|2021-07-26 08:22:00|20500.9|20440.9|20500.9|20440.9|20503.4|20443.4|20500.9|20440.9|1
1627287730000|2021-07-26 08:22:10|||||||||3
1627287740000|2021-07-26 08:22:20|20497.1|20437.1|20465.9|20445.9|20497.1|20448.3|20465.9|20437.1|4
1627287750000|2021-07-26 08:22:30|20460.9|20440.9|20459.6|20439.6|20460.9|20440.9|20459.6|20439.6|8
1627287760000|2021-07-26 08:22:40|20455.9|20435.9|20387.2|20367.2|20457.1|20435.9|20387.2|20367.2|5
1627287770000|2021-07-26 08:22:50|20389.7|20369.7|20375.9|20355.9|20389.7|20369.7|20375.9|20355.9|1
1627287780000|2021-07-26 08:23:00|20404.7|20344.7|20392.2|20352.2|20404.7|20353.4|20392.2|20344.7|2
1627287790000|2021-07-26 08:23:10|20390.9|20350.9|20370.9|20310.9|20399.7|20350.9|20370.9|20310.9|17
1627287800000|2021-07-26 08:23:20|20369.6|20309.6|20344.7|20304.7|20369.7|20309.7|20344.7|20290.9|5
1627287810000|2021-07-26 08:23:30|20356|20296|20398.4|20338.4|20398.4|20343.4|20343.5|20296|8
1627287820000|2021-07-26 08:23:40|20397.1|20337.1|20437.2|20377.2|20437.2|20377.2|20385.9|20335.9|9
1627287830000|2021-07-26 08:23:50|20419.7|20359.7|20419.6|20359.6|20419.7|20359.7|20415.9|20355.9|13
1627287840000|2021-07-26 08:24:00|20418.4|20358.4|20413.3|20353.3|20425.9|20365.9|20413.3|20353.3|15
1627287850000|2021-07-26 08:24:10|20409.6|20349.6|20403.4|20343.4|20409.6|20349.6|20403.4|20343.4|1
1627287860000|2021-07-26 08:24:20|||||||||1
1627287870000|2021-07-26 08:24:30|20400.9|20340.9|20388.3|20328.3|20400.9|20340.9|20388.3|20328.3|572
1627287880000|2021-07-26 08:24:40|20387|20327|20374.5|20314.5|20387|20327|20374.5|20314.5|1
1627287890000|2021-07-26 08:24:50|20375.8|20315.8|20372|20312|20375.8|20315.8|20372|20312|8
1627287900000|2021-07-26 08:25:00|20373.3|20313.3|20370.8|20310.8|20373.3|20313.3|20370.8|20310.8|7
1627287910000|2021-07-26 08:25:10|20359.5|20319.5|20373.4|20313.4|20376|20319.5|20358.3|20310.8|7
1627287920000|2021-07-26 08:25:20|20358.3|20318.3|20343.4|20323.4|20358.3|20323.4|20342.2|20313.4|23
1627287930000|2021-07-26 08:25:30|20340.9|20320.9|20370.9|20310.9|20370.9|20320.9|20340.9|20310.9|7
1627287940000|2021-07-26 08:25:40|20368.4|20328.4|20368.4|20328.4|20368.4|20328.4|20368.4|20328.4|1
1627287950000|2021-07-26 08:25:50|||||||||1
1627287960000|2021-07-26 08:26:00|20357.2|20337.2|20355.9|20335.9|20357.2|20337.2|20355.9|20335.9|7
1627287970000|2021-07-26 08:26:10|20358.4|20318.4|20362.2|20302.2|20363.4|20318.4|20358.4|20302.2|3
1627287980000|2021-07-26 08:26:20|20360.9|20300.9|20348.4|20288.4|20360.9|20307.2|20345.9|20288.4|13
1627287990000|2021-07-26 08:26:30|20345.9|20285.9|20345.9|20285.9|20345.9|20285.9|20345.9|20285.9|3
1627288000000|2021-07-26 08:26:40|20344.7|20284.7|20310.9|20250.9|20344.7|20284.7|20310.9|20250.9|6
1627288010000|2021-07-26 08:26:50|20309.7|20249.7|20308.4|20248.4|20309.7|20249.7|20308.4|20248.4|2
1627288020000|2021-07-26 08:27:00|20307.2|20247.2|20300.9|20240.9|20307.2|20247.2|20298.4|20238.4|10
1627288030000|2021-07-26 08:27:10|20299.7|20239.7|20260.9|20240.9|20299.7|20243.4|20253.4|20233.4|20
1627288040000|2021-07-26 08:27:20|20273.4|20213.4|20269.8|20209.8|20278.4|20226|20266|20209.8|9
1627288050000|2021-07-26 08:27:30|20264.7|20204.7|20252.2|20212.2|20264.7|20213.4|20252.2|20204.7|1
1627288060000|2021-07-26 08:27:40|20250.9|20210.9|20223.5|20163.5|20250.9|20210.9|20216|20163.5|14
1627288070000|2021-07-26 08:27:50|20221|20161|20203.4|20163.4|20221|20164.7|20203.4|20159.8|8
1627288080000|2021-07-26 08:28:00|20200.9|20160.9|20197.2|20177.2|20203.4|20177.2|20190.9|20160.9|12
1627288090000|2021-07-26 08:28:10|20199.7|20179.7|20204.7|20184.7|20205.9|20185.9|20199.7|20179.7|5
1627288100000|2021-07-26 08:28:20|20205.9|20185.9|20198.4|20158.4|20219.6|20185.9|20198.4|20158.4|9
1627288110000|2021-07-26 08:28:30|20199.7|20159.7|20200.9|20160.9|20209.7|20160.9|20197.1|20149.7|6
1627288120000|2021-07-26 08:28:40|20209.7|20149.7|20200.9|20160.9|20210.9|20160.9|20197.2|20149.7|8
1627288130000|2021-07-26 08:28:50|20212.2|20152.2|20186|20166|20214.7|20166|20180.9|20148.4|8
1627288140000|2021-07-26 08:29:00|20180.9|20160.9|20173.5|20133.5|20180.9|20160.9|20172.2|20133.5|7
1627288150000|2021-07-26 08:29:10|20168.5|20128.5|20154.7|20114.7|20168.5|20133.5|20145.9|20114.7|5
1627288160000|2021-07-26 08:29:20|20157.1|20117.1|20178.5|20118.5|20178.5|20118.5|20157.1|20111|4
1627288170000|2021-07-26 08:29:30|20181|20121|20186|20126|20189.7|20129.7|20181|20121|1
1627288180000|2021-07-26 08:29:40|20183.5|20123.5|20183.5|20123.5|20183.5|20123.5|20183.5|20123.5|7
1627288190000|2021-07-26 08:29:50|20171|20131|20167.2|20127.2|20182.2|20131|20167.2|20117.2|3
1627288200000|2021-07-26 08:30:00|20166|20126|20151|20111|20166|20129.6|20139.7|20108.5|14
1627288210000|2021-07-26 08:30:10|20149.7|20109.7|20149.7|20089.7|20154.6|20111|20146|20086|23
1627288220000|2021-07-26 08:30:20|20148.5|20088.5|20136|20096|20148.5|20096|20136|20087.2|1
1627288230000|2021-07-26 08:30:30|20147.2|20087.2|20147.2|20087.2|20147.2|20096|20136|20087.2|0
1627288240000|2021-07-26 08:30:40|20144.7|20084.7|20114.6|20074.6|20144.7|20084.7|20112.1|20072.1|11
1627288250000|2021-07-26 08:30:50|20111|20071|20106|20086|20114.7|20086|20106|20071|5
1627288260000|2021-07-26 08:31:00|20118.5|20078.5|20116|20096|20121|20096|20116|20078.5|1
1627288270000|2021-07-26 08:31:10|20121|20101|20121|20101|20121|20101|20121|20101|1
1627288280000|2021-07-26 08:31:20|20126|20106|20143.5|20123.5|20143.5|20123.5|20126|20106|5
1627288290000|2021-07-26 08:31:30|20144.7|20124.7|20181|20161|20181|20161|20144.7|20124.7|8
1627288300000|2021-07-26 08:31:40|20183.4|20163.4|20208.5|20188.5|20208.5|20188.5|20183.4|20163.4|5
1627288310000|2021-07-26 08:31:50|||||||||2
1627288320000|2021-07-26 08:32:00|20203.5|20183.5|20206|20186|20206|20186|20203.5|20183.5|11
1627288330000|2021-07-26 08:32:10|20207.2|20187.2|20207.2|20187.2|20207.2|20187.2|20207.2|20187.2|2
1627288340000|2021-07-26 08:32:20|||||||||1
1627288350000|2021-07-26 08:32:30|20212.1|20192.1|20218.5|20198.5|20218.5|20198.5|20212.1|20192.1|4
1627288360000|2021-07-26 08:32:40|20221|20201|20236|20216|20236|20216|20221|20201|3
1627288370000|2021-07-26 08:32:50|20238.5|20218.5|20272.2|20252.2|20273.5|20253.5|20238.5|20207.4|9
1627288380000|2021-07-26 08:33:00|20269.8|20249.8|20262.2|20242.2|20269.8|20249.8|20262.2|20242.2|4
1627288390000|2021-07-26 08:33:10|20258.5|20238.5|20243.4|20223.4|20258.5|20238.5|20243.4|20223.4|3
1627288400000|2021-07-26 08:33:20|20242.2|20222.2|20253.5|20233.5|20253.5|20233.5|20239.7|20213.5|10
1627288410000|2021-07-26 08:33:30|20268.5|20228.5|20268.5|20228.5|20268.5|20228.5|20268.5|20228.5|2
1627288420000|2021-07-26 08:33:40|20288.5|20248.5|20288.5|20248.5|20288.5|20248.5|20288.5|20248.5|2
1627288430000|2021-07-26 08:33:50|20289.7|20249.7|20271|20251|20289.7|20261|20269.7|20249.7|4
1627288440000|2021-07-26 08:34:00|20269.7|20249.7|20260.9|20220.9|20269.7|20249.7|20260.9|20220.9|10
1627288450000|2021-07-26 08:34:10|20258.5|20218.5|20244.7|20224.7|20258.5|20227.2|20242.2|20218.5|6
1627288460000|2021-07-26 08:34:20|20246|20226|20246|20226|20246|20226|20246|20226|1
1627288470000|2021-07-26 08:34:30|||||||||1
1627288480000|2021-07-26 08:34:40|20244.7|20224.7|20241|20221|20244.7|20224.7|20241|20221|5
1627288490000|2021-07-26 08:34:50|20243.5|20223.5|20254.7|20234.7|20254.7|20234.7|20243.5|20223.5|6
1627288500000|2021-07-26 08:35:00|20256|20236|20276|20256|20276|20256|20256|20236|3
1627288510000|2021-07-26 08:35:10|20273.5|20253.5|20283.5|20243.5|20283.5|20253.5|20273.5|20243.5|18
1627288520000|2021-07-26 08:35:20|20282.2|20242.2|20271|20251|20282.2|20251|20271|20242.2|4
1627288530000|2021-07-26 08:35:30|20266|20246|20256|20236|20266|20246|20256|20236|4
1627288540000|2021-07-26 08:35:40|||||||||2
1627288550000|2021-07-26 08:35:50|20248.5|20228.5|20248.5|20228.5|20248.5|20228.5|20248.5|20228.5|2
1627288560000|2021-07-26 08:36:00|||||||||2
1627288570000|2021-07-26 08:36:10|20247.2|20227.2|20247.2|20227.2|20247.2|20227.2|20244.7|20224.7|4
1627288590000|2021-07-26 08:36:30|20248.5|20228.5|20281|20261|20281|20261|20248.5|20228.5|17
1627288600000|2021-07-26 08:36:40|20293.5|20253.5|20283.5|20263.5|20293.5|20266|20283.5|20253.5|3
1627288610000|2021-07-26 08:36:50|20282.2|20262.2|20273.5|20253.5|20282.2|20262.2|20273.5|20253.5|2
1627288620000|2021-07-26 08:37:00|20276|20256|20276|20256|20276|20256|20276|20256|5
1627288640000|2021-07-26 08:37:20|20277.3|20257.3|20277.2|20257.2|20278.5|20258.5|20277.2|20257.2|3
1627288650000|2021-07-26 08:37:30|20272.2|20252.2|20268.5|20248.5|20272.2|20252.2|20268.5|20248.5|3
1627288660000|2021-07-26 08:37:40|20263.5|20243.5|20266|20246|20266|20246|20258.5|20238.5|18
1627288680000|2021-07-26 08:38:00|20264.8|20244.8|20267.2|20247.2|20267.2|20247.2|20264.8|20244.8|3
1627288690000|2021-07-26 08:38:10|20273.5|20253.5|20283.5|20263.5|20283.5|20263.5|20273.5|20253.5|4
1627288700000|2021-07-26 08:38:20|20282.3|20262.3|20282.3|20262.3|20282.3|20262.3|20282.3|20262.3|3
1627288710000|2021-07-26 08:38:30|20281|20261|20278.5|20258.5|20281|20261|20278.5|20258.5|2
1627288720000|2021-07-26 08:38:40|||||||||13
1627288730000|2021-07-26 08:38:50|20282.2|20262.2|20282.2|20262.2|20282.2|20262.2|20282.2|20262.2|0
1627288740000|2021-07-26 08:39:00|20284.7|20264.7|20284.7|20264.7|20284.7|20264.7|20284.7|20264.7|4
1627288760000|2021-07-26 08:39:20|20336|20316|20326|20306|20338.5|20318.5|20326|20306|7
1627288770000|2021-07-26 08:39:30|20321|20301|20317.2|20297.2|20321|20301|20317.2|20297.2|7
1627288780000|2021-07-26 08:39:40|20334.8|20294.8|20341|20321|20342.2|20321|20334.8|20294.8|3
1627288790000|2021-07-26 08:39:50|||||||||3
1627288800000|2021-07-26 08:40:00|20338.5|20318.5|20396|20376|20398.5|20378.5|20338.5|20318.5|30
1627288810000|2021-07-26 08:40:10|20391|20371|20393.5|20373.5|20393.5|20373.5|20391|20371|5
1627288820000|2021-07-26 08:40:20|20389.8|20369.8|20393.5|20373.5|20393.5|20373.5|20389.8|20369.8|8
1627288830000|2021-07-26 08:40:30|20400.9|20360.9|20422.5|20362.5|20422.5|20373.5|20383.5|20358.5|25
1627288840000|2021-07-26 08:40:40|20435|20375|20453.5|20393.5|20453.5|20393.5|20435|20375|9
1627288850000|2021-07-26 08:40:50|20452.3|20392.3|20454.8|20394.8|20456|20396|20452.3|20392.3|5
1627288860000|2021-07-26 08:41:00|20457.3|20397.3|20452.3|20412.3|20457.3|20412.3|20452.3|20397.3|5
1627288870000|2021-07-26 08:41:10|20459.7|20399.7|20444.8|20424.8|20459.7|20424.8|20444.8|20397.3|5
1627288890000|2021-07-26 08:41:30|20452.2|20412.2|20438.5|20398.5|20457.2|20412.2|20438.5|20397.2|1
1627288910000|2021-07-26 08:41:50|20437.2|20397.2|20437.3|20397.3|20438.5|20398.5|20434.7|20394.7|8
1627288920000|2021-07-26 08:42:00|20438.5|20398.5|20452.2|20432.2|20462.1|20432.2|20438.5|20392.3|18
1627288930000|2021-07-26 08:42:10|20456|20436|20484.8|20424.8|20484.8|20436|20456|20421.1|1
1627288940000|2021-07-26 08:42:20|20483.5|20423.5|20418.5|20398.5|20483.5|20423.5|20418.5|20398.5|28
1627288950000|2021-07-26 08:42:30||20378.5||20378.5||20378.5||20378.5|2
1627288970000|2021-07-26 08:42:50|20411|20391|20413.5|20393.5|20413.5|20393.5|20411|20391|0
1627288980000|2021-07-26 08:43:00|||||||||2
1627288990000|2021-07-26 08:43:10|20414.8|20394.8|20429.8|20409.8|20429.8|20409.8|20414.8|20394.8|1
1627289000000|2021-07-26 08:43:20|20431|20411|20431|20411|20431|20411|20431|20411|0
1627289010000|2021-07-26 08:43:30|20433.4|20413.4|20447.3|20407.3|20447.3|20413.4|20433.4|20407.3|2
1627289030000|2021-07-26 08:43:50|||||||||2
1627289040000|2021-07-26 08:44:00|20438.5|20418.5|20437.3|20417.3|20438.5|20418.5|20437.3|20417.3|8
1627289050000|2021-07-26 08:44:10|20434.8|20414.8|20428.5|20408.5|20434.8|20414.8|20428.5|20408.5|14
1627289060000|2021-07-26 08:44:20|20427.3|20407.3|20431|20371|20431|20408.5|20426|20366|2
1627289070000|2021-07-26 08:44:30|20432.2|20372.2|20433.5|20373.5|20433.5|20373.5|20432.2|20372.2|1
1627289080000|2021-07-26 08:44:40|20436|20376|20436|20376|20436|20376|20436|20376|2
1627289090000|2021-07-26 08:44:50|20434.8|20374.8|20436|20376|20436|20376|20433.5|20373.5|10
1627289100000|2021-07-26 08:45:00|20428.5|20408.5|20446|20406|20453.5|20421|20428.5|20406|8
1627289110000|2021-07-26 08:45:10|20441.1|20401.1|20413.5|20393.5|20441.1|20406|20413.5|20393.5|7
1627289120000|2021-07-26 08:45:20|20401|20381|20401|20381|20401|20381|20401|20381|23
1627289130000|2021-07-26 08:45:30|20399.7|20379.7|20399.7|20379.7|20399.7|20379.7|20399.7|20379.7|0
1627289150000|2021-07-26 08:45:50|20414.7|20374.7|20414.7|20374.7|20414.7|20374.7|20414.7|20374.7|4
1627289160000|2021-07-26 08:46:00|20406|20386|20421|20401|20421|20401|20406|20386|2
1627289170000|2021-07-26 08:46:10|20424.8|20404.8|20433.5|20413.5|20433.5|20413.5|20424.8|20404.8|1
1627289180000|2021-07-26 08:46:20|20434.7|20414.7|20437.3|20417.3|20437.3|20417.3|20434.7|20414.7|1
1627289190000|2021-07-26 08:46:30|20438.5|20418.5|20438.5|20418.5|20438.5|20418.5|20438.5|20418.5|0
1627289200000|2021-07-26 08:46:40|20417.2|20397.2|20413.5|20393.5|20417.2|20397.2|20413.5|20393.5|10
1627289210000|2021-07-26 08:46:50|20416|20396|20422.4|20402.4|20422.4|20402.4|20416|20396|8
1627289220000|2021-07-26 08:47:00|20448.5|20428.5|20471.1|20451.1|20471.1|20451.1|20448.5|20428.5|5
1627289230000|2021-07-26 08:47:10|20473.5|20453.5|20488.4|20428.4|20488.4|20453.5|20473.5|20428.4|12
1627289240000|2021-07-26 08:47:20|20458.4|20438.4|20458.4|20438.4|20458.4|20438.4|20458.4|20438.4|0
1627289250000|2021-07-26 08:47:30|||||||||5
1627289260000|2021-07-26 08:47:40|20455.9|20435.9|20455.9|20435.9|20455.9|20435.9|20455.9|20435.9|0
1627289280000|2021-07-26 08:48:00|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|2
1627289290000|2021-07-26 08:48:10|||||||||1
1627289300000|2021-07-26 08:48:20|20466|20446|20466|20446|20466|20446|20466|20446|1
1627289310000|2021-07-26 08:48:30|20468.5|20448.5|20476|20456|20476|20456|20468.5|20448.5|2
1627289370000|2021-07-26 08:49:30|20479.7|20459.7|20479.7|20459.7|20479.7|20459.7|20479.7|20459.7|0
1627289380000|2021-07-26 08:49:40|20478.5|20458.5|20478.5|20458.5|20478.5|20458.5|20478.5|20458.5|0
1627289390000|2021-07-26 08:49:50|20481|20461|20481|20461|20481|20461|20481|20461|2
1627289400000|2021-07-26 08:50:00|20478.5|20458.5|20473.5|20453.5|20478.5|20458.5|20473.5|20453.5|2
1627289410000|2021-07-26 08:50:10|20476.1|20456.1|20482.2|20462.2|20482.2|20462.2|20476.1|20456.1|10
1627289420000|2021-07-26 08:50:20|20484.8|20464.8|20487.2|20467.2|20487.2|20467.2|20483.5|20463.5|10
1627289430000|2021-07-26 08:50:30|20489.7|20469.7|20489.7|20469.7|20489.7|20469.7|20489.7|20469.7|0
1627289440000|2021-07-26 08:50:40|20486.1|20466.1|20481|20461|20486.1|20466.1|20481|20461|2
1627289460000|2021-07-26 08:51:00|20482.2|20462.2|20484.8|20464.8|20484.8|20464.8|20482.2|20462.2|6
1627289470000|2021-07-26 08:51:10|20487.3|20467.3|20487.3|20467.3|20487.3|20467.3|20487.3|20467.3|3
1627289500000|2021-07-26 08:51:40|20491.1|20471.1|20493.5|20473.5|20493.5|20473.5|20491.1|20471.1|4
1627289510000|2021-07-26 08:51:50|20491|20471|20491|20471|20491|20471|20491|20471|11
1627289530000|2021-07-26 08:52:10|||||||||1
1627289550000|2021-07-26 08:52:30|20494.7|20474.7|20491|20471|20498.5|20478.5|20491|20471|9
1627289560000|2021-07-26 08:52:40|20492.3|20472.3|20493.5|20473.5|20493.5|20473.5|20492.3|20472.3|5
1627289570000|2021-07-26 08:52:50|20492.3|20472.3|20491|20471|20492.3|20472.3|20491|20471|0
1627289580000|2021-07-26 08:53:00|20493.5|20473.5|20496|20476|20496|20476|20493.5|20473.5|3
1627289590000|2021-07-26 08:53:10|||||||||1
1627289600000|2021-07-26 08:53:20|20497.3|20477.3|20498.5|20478.5|20498.5|20478.5|20497.3|20477.3|4
1627289610000|2021-07-26 08:53:30|20507.4|20487.4|20526|20506|20527.3|20507.3|20507.4|20487.4|14
1627289620000|2021-07-26 08:53:40|||||||||2
1627289630000|2021-07-26 08:53:50|20528.5|20508.5|20528.5|20508.5|20528.5|20508.5|20528.5|20508.5|2
1627289650000|2021-07-26 08:54:10|20527.3|20507.3|20521|20501|20527.3|20507.3|20521|20501|7
1627289700000|2021-07-26 08:55:00|20519.8|20499.8|20519.8|20499.8|20519.8|20499.8|20519.8|20499.8|1
1627289710000|2021-07-26 08:55:10|20516|20496|20513.5|20493.5|20516|20496|20513.5|20493.5|4
1627289720000|2021-07-26 08:55:20|||||||||2
1627289750000|2021-07-26 08:55:50|||||||||1
1627289760000|2021-07-26 08:56:00|20514.8|20494.8|20529.8|20509.8|20529.8|20509.8|20514.8|20494.8|7
1627289770000|2021-07-26 08:56:10|||||||||1
1627289780000|2021-07-26 08:56:20|20534.8|20514.8|20534.8|20514.8|20534.8|20514.8|20534.8|20514.8|2
1627289790000|2021-07-26 08:56:30|20537.3|20517.3|20538.5|20518.5|20538.5|20518.5|20537.3|20517.3|1
1627289800000|2021-07-26 08:56:40|20537.3|20517.3|20533.5|20513.5|20537.3|20517.3|20533.5|20513.5|2
1627289810000|2021-07-26 08:56:50|20528.5|20508.5|20567.3|20547.3|20567.3|20547.3|20528.5|20508.5|12
1627289820000|2021-07-26 08:57:00|20568.5|20548.5|20568.5|20548.5|20568.5|20548.5|20567.3|20547.3|0
1627289830000|2021-07-26 08:57:10|||||||||9
1627289840000|2021-07-26 08:57:20|20567.3|20547.3|20548.5|20528.5|20567.3|20547.3|20548.5|20528.5|64
1627289850000|2021-07-26 08:57:30|20547.3|20527.3|20556|20536|20556|20536|20543.5|20523.5|17
1627289860000|2021-07-26 08:57:40|20551|20531|20546|20526|20551|20531|20546|20526|5
1627289870000|2021-07-26 08:57:50|20543.5|20523.5|20543.5|20523.5|20543.5|20523.5|20543.5|20523.5|16
1627289880000|2021-07-26 08:58:00|20536|20516|20528.5|20508.5|20536|20516|20528.5|20508.5|3
1627289890000|2021-07-26 08:58:10|20526.1|20506.1|20523.5|20503.5|20526.1|20506.1|20523.5|20503.5|1
1627289900000|2021-07-26 08:58:20|20522.3|20502.3|20516|20496|20523.5|20503.5|20516|20496|5
1627289910000|2021-07-26 08:58:30|20521|20501|20536|20516|20536|20516|20518.5|20498.5|10
1627289920000|2021-07-26 08:58:40|20538.5|20518.5|20543.5|20523.5|20543.5|20523.5|20538.5|20518.5|1
1627289930000|2021-07-26 08:58:50|20544.8|20524.8|20546|20526|20546|20526|20544.8|20524.8|1
1627289940000|2021-07-26 08:59:00|20547.3|20527.3|20547.3|20527.3|20547.3|20527.3|20547.3|20527.3|1
1627289960000|2021-07-26 08:59:20|||||||||3
1627289970000|2021-07-26 08:59:30|20549.8|20529.8|20544.8|20524.8|20549.8|20529.8|20544.8|20524.8|1
1627290000000|2021-07-26 09:00:00|20543.5|20523.5|20547.2|20507.2|20547.2|20523.6|20541.1|20507.2|1
1627290010000|2021-07-26 09:00:10|20543.6|20503.6|20528.6|20508.6|20543.6|20508.6|20528.6|20503.6|7
1627290020000|2021-07-26 09:00:20|||||||||2
1627290030000|2021-07-26 09:00:30|20531.1|20511.1|20531.1|20511.1|20531.1|20511.1|20531.1|20511.1|2
1627290040000|2021-07-26 09:00:40|20529.8|20509.8|20529.8|20509.8|20529.8|20509.8|20529.8|20509.8|0
1627290050000|2021-07-26 09:00:50|20531.1|20511.1|20531.1|20511.1|20531.1|20511.1|20531.1|20511.1|0
1627290060000|2021-07-26 09:01:00|20536.1|20516.1|20551.1|20531.1|20551.1|20531.1|20536.1|20509.8|19
1627290070000|2021-07-26 09:01:10|20553.6|20533.6|20553.6|20533.6|20553.6|20533.6|20553.6|20533.6|3
1627290080000|2021-07-26 09:01:20|20552.3|20532.3|20551.1|20531.1|20552.3|20532.3|20551.1|20531.1|0
1627290090000|2021-07-26 09:01:30|20554.7|20534.7|20558.6|20538.6|20558.6|20538.6|20554.7|20534.7|3
1627290110000|2021-07-26 09:01:50|||||||||1
1627290120000|2021-07-26 09:02:00|||||||||101
1627290130000|2021-07-26 09:02:10|20559.8|20539.8|20561.1|20541.1|20561.1|20541.1|20559.8|20539.8|2
1627290140000|2021-07-26 09:02:20|20566.1|20546.1|20568.6|20548.6|20568.6|20548.6|20566.1|20546.1|4
1627290150000|2021-07-26 09:02:30|||||||||1
1627290160000|2021-07-26 09:02:40|||||||||13
1627290180000|2021-07-26 09:03:00|20563.6|20543.6|20563.6|20543.6|20563.6|20543.6|20563.6|20543.6|2
1627290190000|2021-07-26 09:03:10|||||||||2
1627290200000|2021-07-26 09:03:20|20564.8|20544.8|20564.8|20544.8|20567.3|20547.3|20564.8|20544.8|1
1627290210000|2021-07-26 09:03:30|20566|20546|20567.3|20547.3|20567.3|20547.3|20564.8|20544.8|3
1627290220000|2021-07-26 09:03:40|||||||||7
1627290230000|2021-07-26 09:03:50|||||||||2
1627290240000|2021-07-26 09:04:00|20569.8|20549.8|20586.1|20566.1|20586.1|20566.1|20569.8|20543.6|36
1627290250000|2021-07-26 09:04:10|20583.6|20563.6|20583.6|20563.6|20583.6|20563.6|20583.6|20563.6|6
1627290260000|2021-07-26 09:04:20|20582.3|20562.3|20578.6|20558.6|20582.3|20562.3|20578.6|20558.6|6
1627290270000|2021-07-26 09:04:30|20576.1|20556.1|20574.8|20554.8|20576.1|20556.1|20574.8|20554.8|1
1627290280000|2021-07-26 09:04:40|20579.8|20559.8|20579.8|20559.8|20579.8|20559.8|20579.8|20559.8|0
1627290290000|2021-07-26 09:04:50|20573.6|20553.6|20573.6|20553.6|20573.6|20553.6|20573.6|20553.6|10
1627290300000|2021-07-26 09:05:00|20574.8|20554.8|20574.8|20554.8|20576.1|20556.1|20574.8|20554.8|2
1627290310000|2021-07-26 09:05:10|20576.1|20556.1|20576.1|20556.1|20576.1|20556.1|20576.1|20556.1|1
1627290320000|2021-07-26 09:05:20|||||||||2
1627290330000|2021-07-26 09:05:30|20583.6|20563.6|20598.6|20578.6|20598.6|20578.6|20583.6|20558.6|1
1627290340000|2021-07-26 09:05:40|20599.8|20579.8|20599.8|20579.8|20599.8|20579.8|20599.8|20579.8|0
1627290350000|2021-07-26 09:05:50|20603.6|20583.6|20602.3|20582.3|20604.8|20584.8|20602.3|20582.3|43
1627290360000|2021-07-26 09:06:00|20603.6|20583.6|20606.1|20586.1|20607.4|20587.4|20603.6|20583.6|9
1627290370000|2021-07-26 09:06:10|20604.8|20584.8|20603.6|20583.6|20607.3|20587.3|20603.6|20583.6|6
1627290380000|2021-07-26 09:06:20|20604.8|20584.8|20606.1|20586.1|20606.1|20586.1|20604.8|20584.8|1
1627290390000|2021-07-26 09:06:30|20607.3|20587.3|20607.3|20587.3|20607.3|20587.3|20607.3|20587.3|0
1627290400000|2021-07-26 09:06:40|20608.6|20588.6|20609.8|20589.8|20609.8|20589.8|20608.6|20588.6|10
1627290410000|2021-07-26 09:06:50|20611.1|20591.1|20612.3|20592.3|20612.3|20592.3|20611.1|20591.1|3
1627290420000|2021-07-26 09:07:00|||||||||1
1627290430000|2021-07-26 09:07:10|20616.1|20596.1|20616.1|20596.1|20616.1|20596.1|20616.1|20596.1|2
1627290450000|2021-07-26 09:07:30|20617.3|20597.3|20621.1|20601.1|20621.1|20601.1|20617.3|20597.3|22
1627290470000|2021-07-26 09:07:50|20618.6|20598.6|20616.1|20596.1|20619.8|20599.8|20616.1|20596.1|3
1627290480000|2021-07-26 09:08:00|20614.8|20594.8|20611.1|20591.1|20614.8|20594.8|20611.1|20591.1|1
1627290490000|2021-07-26 09:08:10|20608.6|20588.6|20603.6|20583.6|20608.6|20588.6|20603.6|20583.6|4
1627290500000|2021-07-26 09:08:20|20602.4|20582.4|20603.6|20583.6|20603.6|20583.6|20601.1|20581.1|16
1627290520000|2021-07-26 09:08:40|20612.5|20592.5|20628.6|20608.6|20628.6|20608.6|20612.5|20592.5|8
1627290540000|2021-07-26 09:09:00|20631.1|20611.1|20637.4|20617.4|20637.4|20617.4|20631.1|20611.1|2
1627290550000|2021-07-26 09:09:10|20641.1|20621.1|20641.1|20621.1|20641.1|20621.1|20641.1|20621.1|5
1627290560000|2021-07-26 09:09:20|20638.6|20618.6|20631.1|20611.1|20641.1|20621.1|20631.1|20611.1|4
1627290570000|2021-07-26 09:09:30|20626.1|20606.1|20626.1|20606.1|20626.1|20606.1|20626.1|20606.1|1
1627290590000|2021-07-26 09:09:50|20628.5|20608.5|20633.6|20613.6|20633.6|20613.6|20628.5|20608.5|2
1627290600000|2021-07-26 09:10:00|||||||||2
1627290610000|2021-07-26 09:10:10|20636.1|20616.1|20638.6|20618.6|20638.6|20618.6|20636.1|20616.1|2
1627290620000|2021-07-26 09:10:20|||||||||1
1627290630000|2021-07-26 09:10:30|||||||||1
1627290640000|2021-07-26 09:10:40|20641.1|20621.1|20666.1|20646.1|20666.1|20646.1|20641.1|20621.1|34
1627290650000|2021-07-26 09:10:50|20667.3|20647.3|20668.6|20648.6|20669.9|20649.9|20667.3|20647.3|4
1627290660000|2021-07-26 09:11:00|||||||||2
1627290670000|2021-07-26 09:11:10|20667.3|20647.3|20656.1|20636.1|20667.3|20647.3|20656.1|20636.1|21
1627290680000|2021-07-26 09:11:20|20653.5|20633.5|20644.9|20624.9|20653.5|20633.5|20643.6|20623.6|685
1627290690000|2021-07-26 09:11:30|20643.6|20623.6|20643.6|20623.6|20646.1|20626.1|20643.6|20623.6|3
1627290700000|2021-07-26 09:11:40|20646.1|20626.1|20651.1|20631.1|20651.1|20631.1|20646.1|20626.1|4
1627290710000|2021-07-26 09:11:50|20653.6|20633.6|20653.6|20633.6|20653.6|20633.6|20653.6|20633.6|1
1627290720000|2021-07-26 09:12:00|20654.9|20634.9|20664.9|20644.9|20664.9|20644.9|20654.9|20634.9|6
1627290730000|2021-07-26 09:12:10|20666.2|20646.2|20666.1|20646.1|20667.4|20647.4|20666.1|20646.1|5
1627290740000|2021-07-26 09:12:20|20668.6|20648.6|20666.1|20646.1|20668.6|20648.6|20666.1|20646.1|2
1627290750000|2021-07-26 09:12:30|20661.1|20641.1|20661.1|20641.1|20661.1|20641.1|20661.1|20641.1|3
1627290760000|2021-07-26 09:12:40|||||||||1
1627290770000|2021-07-26 09:12:50|20658.7|20638.7|20651.1|20631.1|20658.7|20638.7|20651.1|20631.1|12
1627290780000|2021-07-26 09:13:00|||||||||1
1627290820000|2021-07-26 09:13:40|20653.6|20633.6|20663.6|20643.6|20663.6|20643.6|20653.6|20633.6|3
1627290830000|2021-07-26 09:13:50|||||||||9
1627290840000|2021-07-26 09:14:00|20662.4|20642.4|20661.1|20641.1|20662.4|20642.4|20661.1|20641.1|4
1627290850000|2021-07-26 09:14:10|20663.6|20643.6|20666.1|20646.1|20666.1|20646.1|20663.6|20643.6|2
1627290860000|2021-07-26 09:14:20|20664.9|20644.9|20663.6|20643.6|20664.9|20644.9|20663.6|20643.6|0
1627290870000|2021-07-26 09:14:30|20664.9|20644.9|20662.4|20642.4|20664.9|20644.9|20662.4|20642.4|0
1627290880000|2021-07-26 09:14:40|20661.1|20641.1|20661.1|20641.1|20661.1|20641.1|20661.1|20641.1|0
1627290900000|2021-07-26 09:15:00|20658.6|20638.6|20658.6|20638.6|20658.6|20638.6|20658.6|20638.6|3
1627290910000|2021-07-26 09:15:10|||||||||2
1627290930000|2021-07-26 09:15:30|20661.1|20641.1|20661.1|20641.1|20661.1|20641.1|20661.1|20641.1|3
1627290940000|2021-07-26 09:15:40|20666.1|20646.1|20669.9|20649.9|20669.9|20649.9|20666.1|20646.1|2
1627290950000|2021-07-26 09:15:50|20663.6|20643.6|20663.6|20643.6|20666.1|20646.1|20663.6|20643.6|1
1627290970000|2021-07-26 09:16:10|20661.1|20641.1|20661.1|20641.1|20661.1|20641.1|20661.1|20641.1|9
1627290980000|2021-07-26 09:16:20|20657.4|20637.4|20654.9|20634.9|20658.6|20638.6|20654.9|20634.9|3
1627290990000|2021-07-26 09:16:30|20658.7|20638.7|20658.7|20638.7|20658.7|20638.7|20658.7|20638.7|5
1627291000000|2021-07-26 09:16:40|20661.2|20641.2|20693.7|20673.7|20693.7|20673.7|20661.2|20641.2|15
1627291010000|2021-07-26 09:16:50|20694.9|20674.9|20699.9|20679.9|20699.9|20679.9|20694.9|20674.9|5
1627291020000|2021-07-26 09:17:00|20698.7|20678.7|20698.7|20678.7|20698.7|20678.7|20698.7|20678.7|1
1627291030000|2021-07-26 09:17:10|20693.7|20673.7|20693.7|20673.7|20693.7|20673.7|20693.7|20673.7|0
1627291060000|2021-07-26 09:17:40|20691.2|20671.2|20691.2|20671.2|20691.2|20671.2|20691.2|20671.2|2
1627291070000|2021-07-26 09:17:50|20692.4|20672.4|20696.2|20676.2|20696.2|20676.2|20692.4|20672.4|7
1627291080000|2021-07-26 09:18:00|20698.7|20678.7|20698.7|20678.7|20698.7|20678.7|20698.7|20678.7|0
1627291090000|2021-07-26 09:18:10|20701.2|20681.2|20696.2|20676.2|20701.2|20681.2|20696.2|20676.2|1
1627291100000|2021-07-26 09:18:20|20697.4|20677.4|20698.7|20678.7|20698.7|20678.7|20697.4|20677.4|11
1627291110000|2021-07-26 09:18:30|20707.5|20687.5|20717.5|20697.5|20717.5|20697.5|20707.5|20687.5|9
1627291120000|2021-07-26 09:18:40|20708.6|20688.6|20698.7|20678.7|20708.6|20688.6|20698.7|20678.7|2
1627291130000|2021-07-26 09:18:50|20697.4|20677.4|20699.9|20679.9|20699.9|20679.9|20697.4|20677.4|4
1627291140000|2021-07-26 09:19:00|||||||||16
1627291160000|2021-07-26 09:19:20|20698.6|20678.6|20698.6|20678.6|20698.6|20678.6|20698.6|20678.6|2
1627291170000|2021-07-26 09:19:30|20699.9|20679.9|20708.6|20688.6|20708.6|20688.6|20699.9|20679.9|3
1627291180000|2021-07-26 09:19:40|20709.9|20689.9|20706.1|20686.1|20716.1|20696.1|20706.1|20686.1|10
1627291190000|2021-07-26 09:19:50|20708.6|20688.6|20708.6|20688.6|20708.6|20688.6|20708.6|20688.6|0
1627291210000|2021-07-26 09:20:10|||||||||20
1627291220000|2021-07-26 09:20:20|20706.1|20686.1|20706.1|20686.1|20706.1|20686.1|20706.1|20686.1|0
1627291230000|2021-07-26 09:20:30|20703.6|20683.6|20699.8|20679.8|20703.6|20683.6|20699.8|20679.8|3
1627291240000|2021-07-26 09:20:40|||||||||1
1627291250000|2021-07-26 09:20:50|20693.6|20673.6|20693.6|20673.6|20693.6|20673.6|20693.6|20673.6|0
1627291280000|2021-07-26 09:21:20|20691.1|20671.1|20691.1|20671.1|20691.1|20671.1|20691.1|20671.1|0
1627291300000|2021-07-26 09:21:40|20689.8|20669.8|20689.8|20669.8|20689.8|20669.8|20689.8|20669.8|1
1627291320000|2021-07-26 09:22:00|20688.6|20668.6|20688.6|20668.6|20688.6|20668.6|20688.6|20668.6|1
1627291340000|2021-07-26 09:22:20|20691.1|20671.1|20688.6|20668.6|20691.1|20671.1|20688.6|20668.6|0
1627291360000|2021-07-26 09:22:40|20689.9|20669.9|20691.1|20671.1|20691.1|20671.1|20689.9|20669.9|3
1627291380000|2021-07-26 09:23:00|20689.9|20669.9|20688.6|20668.6|20689.9|20669.9|20688.6|20668.6|0
1627291390000|2021-07-26 09:23:10|||||||||1
1627291410000|2021-07-26 09:23:30|||||||||1
1627291420000|2021-07-26 09:23:40|20687.4|20667.4|20687.4|20667.4|20687.4|20667.4|20687.4|20667.4|1
1627291430000|2021-07-26 09:23:50|||||||||1
1627291440000|2021-07-26 09:24:00|20683.6|20663.6|20683.6|20663.6|20683.6|20663.6|20683.6|20663.6|102
1627291460000|2021-07-26 09:24:20|20682.4|20662.4|20681.1|20661.1|20682.4|20662.4|20681.1|20661.1|1
1627291480000|2021-07-26 09:24:40|20678.6|20658.6|20677.4|20657.4|20678.6|20658.6|20676.1|20656.1|2
1627291490000|2021-07-26 09:24:50|20678.6|20658.6|20678.6|20658.6|20678.6|20658.6|20678.6|20658.6|2
1627291500000|2021-07-26 09:25:00|20679.9|20659.9|20681.1|20661.1|20681.1|20661.1|20679.9|20659.9|70
1627291510000|2021-07-26 09:25:10|20683.6|20663.6|20683.6|20663.6|20683.6|20663.6|20683.6|20663.6|1
1627291550000|2021-07-26 09:25:50|||||||||1
1627291560000|2021-07-26 09:26:00|20682.4|20662.4|20684.9|20664.9|20684.9|20664.9|20682.4|20662.4|1
1627291570000|2021-07-26 09:26:10|20686.1|20666.1|20686.1|20666.1|20686.1|20666.1|20686.1|20666.1|0
1627291580000|2021-07-26 09:26:20|||||||||1
1627291590000|2021-07-26 09:26:30|20687.4|20667.4|20687.4|20667.4|20687.4|20667.4|20687.4|20667.4|1
1627291600000|2021-07-26 09:26:40|20688.6|20668.6|20693.6|20673.6|20693.6|20673.6|20688.6|20668.6|4
1627291620000|2021-07-26 09:27:00|||||||||20
1627291630000|2021-07-26 09:27:10|20694.9|20674.9|20698.6|20678.6|20699.9|20679.9|20694.9|20674.9|0
1627291640000|2021-07-26 09:27:20|20694.9|20674.9|20694.9|20674.9|20694.9|20674.9|20694.9|20674.9|1
1627291650000|2021-07-26 09:27:30|20697.4|20677.4|20697.4|20677.4|20697.4|20677.4|20697.4|20677.4|1
1627291660000|2021-07-26 09:27:40|20696.1|20676.1|20694.9|20674.9|20696.1|20676.1|20694.9|20674.9|1
1627291670000|2021-07-26 09:27:50|20697.4|20677.4|20692.4|20672.4|20697.4|20677.4|20692.4|20672.4|1
1627291680000|2021-07-26 09:28:00|20697.4|20677.4|20697.4|20677.4|20697.4|20677.4|20697.4|20677.4|0
1627291690000|2021-07-26 09:28:10|20701.2|20681.2|20712.5|20692.5|20712.5|20692.5|20701.2|20681.2|3
1627291700000|2021-07-26 09:28:20|20713.7|20693.7|20723.8|20703.8|20723.8|20703.8|20713.7|20693.7|4
1627291710000|2021-07-26 09:28:30|20727.5|20707.5|20730|20710|20730|20710|20727.5|20707.5|1
1627291720000|2021-07-26 09:28:40|20727.4|20707.4|20725|20705|20727.4|20707.4|20725|20705|3
1627291730000|2021-07-26 09:28:50|20723.7|20703.7|20721.2|20701.2|20723.7|20703.7|20721.2|20701.2|0
1627291740000|2021-07-26 09:29:00|20722.4|20702.4|20726.2|20706.2|20726.2|20706.2|20722.4|20702.4|5
1627291750000|2021-07-26 09:29:10|||||||||8
1627291780000|2021-07-26 09:29:40|20732.5|20712.5|20753.7|20733.7|20755|20735|20732.5|20712.5|47
1627291790000|2021-07-26 09:29:50|20752.5|20732.5|20760|20740|20760|20740|20752.5|20732.5|6
1627291800000|2021-07-26 09:30:00|20761.2|20741.2|20762.5|20742.5|20762.5|20742.5|20761.2|20741.2|9
1627291810000|2021-07-26 09:30:10|20763.7|20743.7|20768.7|20748.7|20768.7|20748.7|20763.7|20743.7|5
1627291820000|2021-07-26 09:30:20|20771.1|20751.1|20796.3|20776.3|20803.8|20776.3|20771.1|20751.1|5
1627291830000|2021-07-26 09:30:30|20798.8|20778.8|20791.1|20771.1|20800|20780|20788.7|20768.7|14
1627291840000|2021-07-26 09:30:40|20793.6|20773.6|20796.1|20776.1|20796.1|20776.1|20793.6|20773.6|1
1627291850000|2021-07-26 09:30:50|20792.5|20772.5|20788.6|20768.6|20792.5|20772.5|20788.6|20768.6|1
1627291860000|2021-07-26 09:31:00|20788.7|20768.7|20787.4|20767.4|20788.7|20768.7|20787.4|20767.4|4
1627291870000|2021-07-26 09:31:10|20779.9|20759.9|20778.7|20758.7|20779.9|20759.9|20769.9|20749.9|3
1627291880000|2021-07-26 09:31:20|20782.4|20762.4|20784.9|20764.9|20784.9|20764.9|20782.4|20762.4|0
1627291890000|2021-07-26 09:31:30|||||||||3
1627291900000|2021-07-26 09:31:40|20783.7|20763.7|20778.7|20758.7|20783.7|20763.7|20778.7|20758.7|4
1627291930000|2021-07-26 09:32:10|20780|20760|20781.2|20761.2|20781.2|20761.2|20780|20760|0
1627291940000|2021-07-26 09:32:20|20782.5|20762.5|20784.9|20764.9|20784.9|20764.9|20782.5|20762.5|3
1627291950000|2021-07-26 09:32:30|20786.2|20766.2|20788.7|20768.7|20788.7|20768.7|20786.2|20766.2|0
1627291960000|2021-07-26 09:32:40|||||||||1
1627291970000|2021-07-26 09:32:50|20786.2|20766.2|20771.2|20751.2|20786.2|20766.2|20771.2|20751.2|3
1627291980000|2021-07-26 09:33:00|||||||||4
1627291990000|2021-07-26 09:33:10|20769.9|20749.9|20768.7|20748.7|20769.9|20749.9|20768.7|20748.7|5
1627292000000|2021-07-26 09:33:20|20771.2|20751.2|20771.2|20751.2|20771.2|20751.2|20771.2|20751.2|1
1627292010000|2021-07-26 09:33:30|20772.5|20752.5|20776.2|20756.2|20776.2|20756.2|20772.5|20752.5|18
1627292020000|2021-07-26 09:33:40|||||||||1
1627292030000|2021-07-26 09:33:50|20783.7|20763.7|20810|20790|20810|20790|20783.7|20763.7|6
1627292040000|2021-07-26 09:34:00|20812.5|20792.5|20836.2|20816.2|20836.2|20816.2|20812.5|20792.5|7
1627292050000|2021-07-26 09:34:10|20834.9|20814.9|20829.9|20809.9|20834.9|20814.9|20829.9|20809.9|46
1627292060000|2021-07-26 09:34:20|20831.2|20811.2|20828.7|20808.7|20831.2|20811.2|20828.7|20808.7|0
1627292070000|2021-07-26 09:34:30|20838.8|20818.8|20848.7|20828.7|20848.7|20828.7|20838.8|20818.8|4
1627292080000|2021-07-26 09:34:40|20850|20830|20853.7|20833.7|20853.7|20833.7|20850|20830|1
1627292090000|2021-07-26 09:34:50|20856.2|20836.2|20863.7|20843.7|20863.7|20843.7|20856.2|20836.2|96
1627292100000|2021-07-26 09:35:00|20866.2|20846.2|20866.2|20846.2|20868.7|20848.7|20866.2|20846.2|18
1627292110000|2021-07-26 09:35:10|20867.4|20847.4|20870|20850|20870|20850|20867.4|20847.4|30
1627292120000|2021-07-26 09:35:20|20872.5|20852.5|20876.2|20856.2|20876.2|20856.2|20872.5|20852.5|1
1627292130000|2021-07-26 09:35:30|20898.7|20878.7|20906.2|20886.2|20906.2|20886.2|20898.7|20878.7|4
1627292140000|2021-07-26 09:35:40|20903.7|20883.7|20907.5|20887.5|20907.5|20887.5|20896.2|20876.2|14
1627292150000|2021-07-26 09:35:50|20908.8|20888.8|20910|20890|20910|20890|20908.8|20888.8|1
1627292160000|2021-07-26 09:36:00|20907.5|20887.5|20896.2|20876.2|20913.7|20893.7|20896.2|20876.2|25
1627292170000|2021-07-26 09:36:10|20894.9|20874.9|20891.2|20871.2|20894.9|20874.9|20891.2|20871.2|3
1627292180000|2021-07-26 09:36:20|20889.9|20869.9|20891.2|20871.2|20891.2|20871.2|20888.7|20868.7|12
1627292190000|2021-07-26 09:36:30|20898.7|20878.7|20921.2|20901.2|20927.4|20901.2|20896.2|20871.2|17
1627292200000|2021-07-26 09:36:40|||||||||4
1627292210000|2021-07-26 09:36:50|20913.7|20893.7|20913.7|20893.7|20913.7|20893.7|20913.7|20893.7|1
1627292220000|2021-07-26 09:37:00|20921.2|20881.2|20911.2|20871.2|20921.2|20883.7|20903.7|20871.2|4
1627292240000|2021-07-26 09:37:20|||||||||1
1627292250000|2021-07-26 09:37:30|20899.9|20879.9|20899.9|20879.9|20899.9|20879.9|20899.9|20879.9|0
1627292260000|2021-07-26 09:37:40|20898.7|20878.7|20898.7|20878.7|20898.7|20878.7|20898.7|20878.7|0
1627292270000|2021-07-26 09:37:50|||||||||2
1627292280000|2021-07-26 09:38:00|20896.2|20876.2|20893.7|20873.7|20896.2|20876.2|20893.7|20873.7|0
1627292300000|2021-07-26 09:38:20|||||||||1
1627292310000|2021-07-26 09:38:30|20895|20875|20891.2|20871.2|20895|20875|20888.7|20868.7|14
1627292320000|2021-07-26 09:38:40|20889.9|20869.9|20884.9|20864.9|20889.9|20869.9|20884.9|20864.9|10
1627292330000|2021-07-26 09:38:50|20886.2|20866.2|20883.7|20863.7|20886.2|20866.2|20883.7|20863.7|3
1627292340000|2021-07-26 09:39:00|20885|20865|20887.5|20867.5|20888.7|20868.7|20885|20865|3
1627292350000|2021-07-26 09:39:10|20885|20865|20877.4|20857.4|20885|20865|20877.4|20857.4|3
1627292360000|2021-07-26 09:39:20|20874.9|20854.9|20867.4|20847.4|20874.9|20854.9|20863.7|20843.7|12
1627292370000|2021-07-26 09:39:30|20862.4|20842.4|20833.7|20813.7|20862.4|20842.4|20833.7|20813.7|13
1627292380000|2021-07-26 09:39:40|20828.7|20808.7|20826.2|20806.2|20828.7|20808.7|20826.2|20806.2|10
1627292390000|2021-07-26 09:39:50|20831.2|20791.2|20826.2|20806.2|20831.2|20806.2|20826.2|20791.2|5
1627292400000|2021-07-26 09:40:00|20828.7|20808.7|20831.2|20811.2|20831.2|20811.2|20828.7|20808.7|1
1627292410000|2021-07-26 09:40:10|20833.7|20813.7|20833.7|20813.7|20833.7|20813.7|20833.7|20813.7|3
1627292420000|2021-07-26 09:40:20|||||||||1
1627292430000|2021-07-26 09:40:30|20846.2|20806.2|20846.2|20806.2|20846.2|20806.2|20846.2|20806.2|0
1627292450000|2021-07-26 09:40:50|20838.7|20818.7|20841.2|20821.2|20841.2|20821.2|20838.7|20818.7|2
1627292460000|2021-07-26 09:41:00|20842.5|20822.5|20842.5|20822.5|20842.5|20822.5|20842.5|20822.5|0
1627292480000|2021-07-26 09:41:20|20846.1|20826.1|20865|20825|20873.7|20826.1|20846.1|20813.7|3
1627292510000|2021-07-26 09:41:50|20871.2|20831.2|20872.5|20852.5|20872.5|20852.5|20866.3|20831.2|6
1627292520000|2021-07-26 09:42:00|20873.7|20853.7|20882.5|20862.5|20883.7|20863.7|20873.7|20853.7|4
1627292530000|2021-07-26 09:42:10|20881.2|20861.2|20876.2|20856.2|20881.2|20861.2|20876.2|20856.2|1
1627292540000|2021-07-26 09:42:20|20875|20855|20875|20855|20875|20855|20875|20855|2
1627292580000|2021-07-26 09:43:00|20877.5|20857.5|20888.7|20868.7|20888.7|20868.7|20877.5|20857.5|5
1627292590000|2021-07-26 09:43:10|||||||||301
1627292600000|2021-07-26 09:43:20|20890|20870|20895|20875|20895|20875|20890|20870|5
1627292610000|2021-07-26 09:43:30|20896.2|20876.2|20896.2|20876.2|20896.2|20876.2|20896.2|20876.2|1
1627292620000|2021-07-26 09:43:40|||||||||1
1627292630000|2021-07-26 09:43:50|20895|20875|20891.2|20871.2|20895|20875|20891.2|20871.2|22
1627292640000|2021-07-26 09:44:00|20890|20870|20888.7|20868.7|20890|20870|20888.7|20868.7|0
1627292650000|2021-07-26 09:44:10|20886.3|20866.3|20861.2|20841.2|20886.3|20866.3|20861.2|20841.2|11
1627292660000|2021-07-26 09:44:20|||||||||1
1627292670000|2021-07-26 09:44:30|||||||||1
1627292710000|2021-07-26 09:45:10|20863.7|20843.7|20863.7|20843.7|20863.7|20843.7|20863.7|20843.7|4
1627292720000|2021-07-26 09:45:20|20861.2|20841.2|20862.5|20842.5|20862.5|20842.5|20861.2|20841.2|3
1627292730000|2021-07-26 09:45:30|20863.7|20843.7|20856.2|20836.2|20863.7|20843.7|20856.2|20836.2|2
1627292740000|2021-07-26 09:45:40|20853.7|20833.7|20851.2|20831.2|20853.7|20833.7|20851.2|20831.2|0
1627292750000|2021-07-26 09:45:50|20845.1|20825.1|20837.5|20817.5|20845.1|20825.1|20837.5|20817.5|1
1627292760000|2021-07-26 09:46:00|20831.2|20811.2|20833.7|20813.7|20833.7|20813.7|20831.2|20811.2|10
1627292770000|2021-07-26 09:46:10|20832.5|20812.5|20830|20810|20832.5|20812.5|20830|20810|3
1627292780000|2021-07-26 09:46:20|20835|20815|20830|20810|20835|20815|20830|20810|1
1627292790000|2021-07-26 09:46:30|20828.7|20808.7|20831.2|20811.2|20836.2|20816.2|20828.7|20808.7|4
1627292800000|2021-07-26 09:46:40|20833.7|20813.7|20833.7|20813.7|20833.7|20813.7|20833.7|20813.7|3
1627292810000|2021-07-26 09:46:50|20832.5|20812.5|20832.5|20812.5|20832.5|20812.5|20832.5|20812.5|6
1627292840000|2021-07-26 09:47:20|20831.2|20811.2|20832.5|20812.5|20832.5|20812.5|20831.2|20811.2|1
1627292850000|2021-07-26 09:47:30|20836.3|20816.3|20836.3|20816.3|20836.3|20816.3|20836.3|20816.3|1
1627292860000|2021-07-26 09:47:40|20838.7|20818.7|20838.7|20818.7|20838.7|20818.7|20838.7|20818.7|0
1627292880000|2021-07-26 09:48:00|20851.2|20811.2|20851.2|20811.2|20851.2|20811.2|20851.2|20811.2|2
1627292890000|2021-07-26 09:48:10|||||||||1
1627292900000|2021-07-26 09:48:20|20851.3|20811.3|20843.8|20823.8|20851.3|20823.8|20843.8|20811.3|2
1627292910000|2021-07-26 09:48:30|||||||||2
1627292920000|2021-07-26 09:48:40|20842.5|20822.5|20841.3|20821.3|20842.5|20822.5|20841.3|20821.3|7
1627292930000|2021-07-26 09:48:50|||||||||2
1627292940000|2021-07-26 09:49:00|20840|20820|20841.3|20821.3|20841.3|20821.3|20838.8|20818.8|3
1627292950000|2021-07-26 09:49:10|20838.8|20818.8|20838.8|20818.8|20838.8|20818.8|20838.8|20818.8|3
1627292960000|2021-07-26 09:49:20|20840|20820|20841.3|20821.3|20841.3|20821.3|20840|20820|8
1627292970000|2021-07-26 09:49:30|20842.5|20822.5|20846.3|20826.3|20846.3|20826.3|20841.3|20821.3|14
1627292980000|2021-07-26 09:49:40|20848.8|20828.8|20851.3|20831.3|20851.3|20831.3|20848.8|20828.8|0
1627293000000|2021-07-26 09:50:00|20852.5|20832.5|20853.8|20833.8|20853.8|20833.8|20852.5|20832.5|0
1627293010000|2021-07-26 09:50:10|20851.3|20831.3|20851.3|20831.3|20851.3|20831.3|20851.3|20831.3|1
1627293020000|2021-07-26 09:50:20|20850|20830|20846.3|20826.3|20850|20830|20846.3|20826.3|12
1627293030000|2021-07-26 09:50:30|20845|20825|20833.8|20813.8|20846.3|20826.3|20833.8|20813.8|3
1627293040000|2021-07-26 09:50:40|20835|20815|20835|20815|20835|20815|20835|20815|1
1627293050000|2021-07-26 09:50:50|20833.8|20813.8|20833.8|20813.8|20833.8|20813.8|20833.8|20813.8|0
1627293060000|2021-07-26 09:51:00|||||||||3
1627293070000|2021-07-26 09:51:10|||||||||2
1627293080000|2021-07-26 09:51:20|20838.7|20818.7|20838.7|20818.7|20838.7|20818.7|20838.7|20818.7|7
1627293090000|2021-07-26 09:51:30|20841.3|20821.3|20842.5|20822.5|20842.5|20822.5|20841.3|20821.3|0
1627293110000|2021-07-26 09:51:50|20843.8|20823.8|20842.5|20822.5|20845|20825|20842.5|20822.5|4
1627293140000|2021-07-26 09:52:20|20848.8|20828.8|20848.8|20828.8|20848.8|20828.8|20848.8|20828.8|1
1627293160000|2021-07-26 09:52:40|20847.5|20827.5|20846.3|20826.3|20847.5|20827.5|20846.3|20826.3|1
1627293200000|2021-07-26 09:53:20|||||||||1
1627293210000|2021-07-26 09:53:30|20845|20825|20845|20825|20845|20825|20845|20825|0
1627293220000|2021-07-26 09:53:40|20846.3|20826.3|20846.3|20826.3|20846.3|20826.3|20846.3|20826.3|3
1627293230000|2021-07-26 09:53:50|20848.8|20828.8|20848.8|20828.8|20848.8|20828.8|20848.8|20828.8|3
1627293240000|2021-07-26 09:54:00|20862.5|20822.5|20862.5|20822.5|20862.5|20822.5|20862.5|20822.5|0
1627293250000|2021-07-26 09:54:10|20856.3|20836.3|20856.3|20836.3|20856.3|20836.3|20856.3|20836.3|0
1627293270000|2021-07-26 09:54:30|20858.8|20838.8|20858.8|20838.8|20858.8|20838.8|20858.8|20838.8|4
1627293280000|2021-07-26 09:54:40|20860|20840|20860|20840|20860|20840|20860|20840|0
1627293290000|2021-07-26 09:54:50|20870|20850|20876.3|20856.3|20876.3|20856.3|20870|20850|0
1627293300000|2021-07-26 09:55:00|20877.5|20857.5|20887.5|20847.5|20890|20860|20877.5|20847.5|1
1627293330000|2021-07-26 09:55:30|||||||||1
1627293340000|2021-07-26 09:55:40|20882.6|20842.6|20868.8|20848.8|20882.6|20848.8|20868.8|20842.6|16
1627293350000|2021-07-26 09:55:50|20870|20850|20868.8|20848.8|20871.3|20851.3|20866.3|20846.3|51
1627293360000|2021-07-26 09:56:00|20871.3|20851.3|20873.8|20853.8|20873.8|20853.8|20871.3|20851.3|2
1627293370000|2021-07-26 09:56:10|||||||||18
1627293380000|2021-07-26 09:56:20|20886.3|20846.3|20886.3|20846.3|20886.3|20846.3|20886.3|20846.3|18
1627293410000|2021-07-26 09:56:50|20875|20855|20875|20855|20875|20855|20875|20855|0
1627293420000|2021-07-26 09:57:00|20873.8|20853.8|20873.8|20853.8|20873.8|20853.8|20873.8|20853.8|0
1627293440000|2021-07-26 09:57:20|||||||||4
1627293460000|2021-07-26 09:57:40|20872.5|20852.5|20871.3|20851.3|20872.5|20852.5|20871.3|20851.3|0
1627293470000|2021-07-26 09:57:50|||||||||3
1627293480000|2021-07-26 09:58:00|||||||||2
1627293500000|2021-07-26 09:58:20|||||||||2
1627293520000|2021-07-26 09:58:40|||||||||3
1627293530000|2021-07-26 09:58:50|20876.3|20856.3|20881.3|20861.3|20881.3|20861.3|20876.3|20856.3|15
1627293540000|2021-07-26 09:59:00|20887.6|20867.6|20920.1|20900.1|20920.1|20900.1|20887.6|20867.6|5
1627293550000|2021-07-26 09:59:10|||||||||1
1627293560000|2021-07-26 09:59:20|20923.8|20903.8|20923.8|20903.8|20923.8|20903.8|20923.8|20903.8|0
1627293570000|2021-07-26 09:59:30|20926.3|20906.3|20926.3|20906.3|20926.3|20906.3|20926.3|20906.3|1
1627293600000|2021-07-26 10:00:00|20925.1|20905.1|20925.1|20905.1|20925.1|20905.1|20923.8|20903.8|7
1627293610000|2021-07-26 10:00:10|20926.3|20906.3|20931.3|20911.3|20931.3|20911.3|20926.3|20906.3|3
1627293620000|2021-07-26 10:00:20|20932.6|20912.6|20938.8|20918.8|20938.8|20918.8|20932.6|20912.6|11
1627293630000|2021-07-26 10:00:30|20937.5|20917.5|20931.3|20911.3|20937.5|20917.5|20931.3|20911.3|4
1627293660000|2021-07-26 10:01:00|20932.5|20912.5|20935.1|20915.1|20935.1|20915.1|20932.5|20912.5|6
1627293670000|2021-07-26 10:01:10|20937.6|20917.6|20938.8|20918.8|20940.1|20920.1|20937.6|20917.6|0
1627293680000|2021-07-26 10:01:20|20943.8|20923.8|20943.8|20923.8|20943.8|20923.8|20943.8|20923.8|2
1627293690000|2021-07-26 10:01:30|||||||||5
1627293700000|2021-07-26 10:01:40|20955.2|20935.2|20953.8|20933.8|20955.2|20935.2|20953.8|20933.8|46
1627293710000|2021-07-26 10:01:50|20946.2|20926.2|20928.8|20908.8|20951.3|20926.2|20928.8|20908.8|15
1627293720000|2021-07-26 10:02:00|||||||||3
1627293760000|2021-07-26 10:02:40|||||||||3
1627293770000|2021-07-26 10:02:50|20926.3|20906.3|20925.1|20905.1|20926.3|20906.3|20923.8|20903.8|4
1627293780000|2021-07-26 10:03:00|20928.8|20908.8|20935.1|20915.1|20935.1|20915.1|20928.8|20908.8|1
1627293790000|2021-07-26 10:03:10|20937.6|20917.6|20936.3|20916.3|20938.8|20918.8|20936.3|20916.3|4
1627293800000|2021-07-26 10:03:20|||||||||10
1627293810000|2021-07-26 10:03:30|||||||||5
1627293830000|2021-07-26 10:03:50|20938.8|20918.8|20941.3|20921.3|20941.3|20921.3|20938.8|20918.8|3
1627293840000|2021-07-26 10:04:00|||||||||15
1627293860000|2021-07-26 10:04:20|20948.8|20928.8|20948.8|20928.8|20948.8|20928.8|20948.8|20928.8|2
1627293870000|2021-07-26 10:04:30|20951.3|20931.3|20956.3|20936.3|20956.3|20936.3|20951.3|20931.3|7
1627293880000|2021-07-26 10:04:40|20957.6|20937.6|20958.8|20938.8|20958.8|20938.8|20957.6|20937.6|3
1627293890000|2021-07-26 10:04:50|20960.1|20940.1|20960.1|20940.1|20960.1|20940.1|20960.1|20940.1|0
1627293900000|2021-07-26 10:05:00|20963.8|20943.8|20961.3|20941.3|20963.8|20943.8|20961.3|20941.3|10
1627293910000|2021-07-26 10:05:10|20958.8|20938.8|20951.3|20931.3|20958.8|20938.8|20948.8|20928.8|6
1627293920000|2021-07-26 10:05:20|20953.8|20933.8|20953.8|20933.8|20953.8|20933.8|20953.8|20933.8|3
1627293940000|2021-07-26 10:05:40|||||||||1
1627293950000|2021-07-26 10:05:50|||||||||4
1627293980000|2021-07-26 10:06:20|||||||||3
1627294030000|2021-07-26 10:07:10|20951.3|20931.3|20948.8|20928.8|20951.3|20931.3|20948.8|20928.8|9
1627294040000|2021-07-26 10:07:20|20945.1|20925.1|20933.8|20913.8|20945.1|20925.1|20933.8|20913.8|4
1627294050000|2021-07-26 10:07:30|20928.8|20908.8|20921.3|20901.3|20928.8|20908.8|20921.3|20901.3|2
1627294060000|2021-07-26 10:07:40|20918.8|20898.8|20916.3|20896.3|20918.8|20898.8|20916.3|20896.3|1
1627294070000|2021-07-26 10:07:50|20915.1|20895.1|20908.8|20888.8|20915.1|20895.1|20908.8|20888.8|4
1627294080000|2021-07-26 10:08:00|20903.8|20883.8|20856.3|20816.3|20903.8|20883.8|20856.3|20816.3|59
1627294090000|2021-07-26 10:08:10|20853.9|20813.9|20841.3|20821.3|20853.9|20821.3|20841.3|20813.9|2
1627294100000|2021-07-26 10:08:20|20840|20820|20851.3|20791.3|20851.3|20820|20837.6|20791.3|6
1627294110000|2021-07-26 10:08:30|||||||||1
1627294120000|2021-07-26 10:08:40|20846.3|20806.3|20823.8|20803.8|20851.3|20806.3|20823.8|20791.3|3
1627294130000|2021-07-26 10:08:50|20822.5|20802.5|20823.8|20783.8|20823.8|20802.5|20815.1|20783.8|6
1627294140000|2021-07-26 10:09:00|20821.3|20781.3|20802.5|20782.5|20821.3|20785|20802.5|20778.8|8
1627294150000|2021-07-26 10:09:10|20801.3|20781.3|20812.5|20772.5|20812.5|20782.5|20801.3|20772.5|5
1627294160000|2021-07-26 10:09:20|20797.5|20777.5|20797.5|20777.5|20797.5|20777.5|20797.5|20777.5|1
1627294170000|2021-07-26 10:09:30|20798.8|20778.8|20807.5|20767.5|20807.5|20780|20798.8|20767.5|9
1627294180000|2021-07-26 10:09:40|20806.3|20766.3|20821.3|20761.3|20821.3|20768.8|20806.3|20761.3|3
1627294200000|2021-07-26 10:10:00|20820.1|20760.1|20820.1|20760.1|20820.1|20760.1|20820.1|20760.1|0
1627294220000|2021-07-26 10:10:20|20821.3|20761.3|20815|20775|20821.3|20775|20815|20761.3|0
1627294230000|2021-07-26 10:10:30|20816.3|20776.3|20816.3|20776.3|20816.3|20776.3|20816.3|20776.3|0
1627294240000|2021-07-26 10:10:40|20807.6|20787.6|20807.6|20787.6|20807.6|20787.6|20807.6|20787.6|5
1627294250000|2021-07-26 10:10:50|20820.1|20780.1|20821.3|20781.3|20821.3|20781.3|20820.1|20780.1|1
1627294260000|2021-07-26 10:11:00|20822.6|20782.6|20822.6|20782.6|20822.6|20782.6|20822.6|20782.6|3
1627294270000|2021-07-26 10:11:10|20810.1|20790.1|20810.1|20790.1|20810.1|20790.1|20810.1|20790.1|0
1627294280000|2021-07-26 10:11:20|20811.3|20791.3|20838.9|20778.9|20840.1|20791.3|20811.3|20778.9|5
1627294290000|2021-07-26 10:11:30|20841.3|20781.3|20841.3|20781.3|20841.3|20781.3|20841.3|20781.3|0
1627294300000|2021-07-26 10:11:40|20843.8|20783.8|20828.8|20788.8|20843.8|20805.1|20823.8|20783.8|4
1627294310000|2021-07-26 10:11:50|20808.8|20790.1|20810.1|20790.1|20810.1|20790.1|20808.8|20790.1|11
1627294320000|2021-07-26 10:12:00|20812.5|20792.5|20825.1|20805.1|20825.1|20805.1|20812.5|20792.5|12
1627294330000|2021-07-26 10:12:10|20827.6|20807.6|20827.6|20807.6|20827.6|20807.6|20827.6|20807.6|1
1627294350000|2021-07-26 10:12:30|20830.1|20810.1|20830.1|20810.1|20830.1|20810.1|20830.1|20810.1|1
1627294360000|2021-07-26 10:12:40|20828.8|20808.8|20828.8|20808.8|20828.8|20808.8|20828.8|20808.8|9
1627294370000|2021-07-26 10:12:50|20841.3|20801.3|20841.3|20801.3|20841.3|20801.3|20841.3|20801.3|14
1627294380000|2021-07-26 10:13:00|20833.8|20813.8|20833.8|20813.8|20833.8|20813.8|20831.3|20811.3|5
1627294390000|2021-07-26 10:13:10|20831.3|20811.3|20833.8|20813.8|20833.8|20813.8|20831.3|20811.3|1
1627294400000|2021-07-26 10:13:20|||||||||1
1627294410000|2021-07-26 10:13:30|20831.3|20811.3|20831.3|20811.3|20831.3|20811.3|20831.3|20811.3|1
1627294430000|2021-07-26 10:13:50|20830.1|20810.1|20828.8|20808.8|20830.1|20810.1|20828.8|20808.8|1
1627294440000|2021-07-26 10:14:00|20831.3|20811.3|20841.3|20821.3|20841.3|20821.3|20831.3|20811.3|12
1627294450000|2021-07-26 10:14:10|20842.6|20822.6|20856.3|20836.3|20856.3|20836.3|20842.6|20822.6|1
1627294470000|2021-07-26 10:14:30|||||||||2
1627294480000|2021-07-26 10:14:40|20861.4|20841.4|20866.3|20846.3|20867.6|20847.6|20861.4|20841.4|4
1627294490000|2021-07-26 10:14:50|20867.6|20847.6|20872.6|20852.6|20872.6|20852.6|20867.6|20847.6|2
1627294500000|2021-07-26 10:15:00|20873.8|20853.8|20876.3|20856.3|20878.8|20858.8|20873.8|20853.8|6
1627294510000|2021-07-26 10:15:10|20875.1|20855.1|20861.3|20841.3|20875.1|20855.1|20861.3|20841.3|14
1627294520000|2021-07-26 10:15:20|20860.1|20840.1|20861.3|20841.3|20861.3|20841.3|20858.8|20838.8|1
1627294530000|2021-07-26 10:15:30|||||||||4
1627294540000|2021-07-26 10:15:40|20862.6|20842.6|20863.8|20843.8|20863.8|20843.8|20862.6|20842.6|5
1627294550000|2021-07-26 10:15:50|20860|20840|20853.8|20833.8|20860|20840|20853.8|20833.8|15
1627294560000|2021-07-26 10:16:00|20851.3|20831.3|20856.3|20836.3|20856.3|20836.3|20851.3|20831.3|1
1627294570000|2021-07-26 10:16:10|||||||||5
1627294580000|2021-07-26 10:16:20|20853.8|20833.8|20853.8|20833.8|20853.8|20833.8|20853.8|20833.8|1
1627294590000|2021-07-26 10:16:30|20852.6|20832.6|20852.6|20832.6|20852.6|20832.6|20852.6|20832.6|1
1627294600000|2021-07-26 10:16:40|20851.3|20831.3|20851.3|20831.3|20851.3|20831.3|20851.3|20831.3|0
1627294610000|2021-07-26 10:16:50|20850.1|20830.1|20848.8|20828.8|20850.1|20830.1|20847.6|20827.6|0
1627294620000|2021-07-26 10:17:00|||||||||2
1627294630000|2021-07-26 10:17:10|||||||||2
1627294650000|2021-07-26 10:17:30|20850.1|20830.1|20860.2|20840.2|20860.2|20840.2|20850.1|20830.1|3
1627294660000|2021-07-26 10:17:40|20861.4|20841.4|20867.6|20847.6|20867.6|20847.6|20861.4|20841.4|5
1627294670000|2021-07-26 10:17:50|20873.9|20853.9|20873.9|20853.9|20873.9|20853.9|20873.9|20853.9|1
1627294680000|2021-07-26 10:18:00|20876.4|20856.4|20876.4|20856.4|20876.4|20856.4|20876.4|20856.4|0
1627294690000|2021-07-26 10:18:10|20877.7|20857.7|20886.3|20866.3|20886.3|20866.3|20877.7|20857.7|1
1627294700000|2021-07-26 10:18:20|20887.6|20867.6|20888.8|20868.8|20888.8|20868.8|20887.6|20867.6|0
1627294710000|2021-07-26 10:18:30|20890.1|20870.1|20890.1|20870.1|20890.1|20870.1|20890.1|20870.1|2
1627294720000|2021-07-26 10:18:40|20888.8|20868.8|20888.8|20868.8|20888.8|20868.8|20886.3|20866.3|3
1627294730000|2021-07-26 10:18:50|20891.3|20871.3|20891.3|20871.3|20891.3|20871.3|20891.3|20871.3|2
1627294740000|2021-07-26 10:19:00|||||||||2
1627294750000|2021-07-26 10:19:10|20892.6|20872.6|20910.1|20870.1|20910.1|20878.8|20892.6|20870.1|22
1627294760000|2021-07-26 10:19:20|20911.3|20871.3|20902.6|20862.6|20911.3|20880.1|20895.2|20862.6|3
1627294770000|2021-07-26 10:19:30|20901.3|20861.3|20901.3|20861.3|20901.3|20861.3|20901.3|20861.3|0
1627294780000|2021-07-26 10:19:40|20898.8|20858.8|20901.3|20861.3|20901.3|20861.3|20898.8|20858.8|8
1627294790000|2021-07-26 10:19:50|||||||||3
1627294800000|2021-07-26 10:20:00|20901.4|20861.4|20886.4|20866.4|20901.4|20866.4|20886.4|20861.4|10
1627294810000|2021-07-26 10:20:10|20891.4|20871.4|20891.4|20871.4|20891.4|20871.4|20891.4|20871.4|1
1627294820000|2021-07-26 10:20:20|20893.9|20873.9|20898.9|20878.9|20907.7|20880.2|20893.9|20867.7|4
1627294830000|2021-07-26 10:20:30|20896.4|20876.4|20896.4|20876.4|20896.4|20876.4|20896.4|20876.4|0
1627294840000|2021-07-26 10:20:40|20897.6|20877.6|20896.4|20876.4|20897.6|20877.6|20896.4|20876.4|1
1627294850000|2021-07-26 10:20:50|20897.6|20877.6|20898.9|20878.9|20898.9|20878.9|20897.6|20877.6|1
1627294860000|2021-07-26 10:21:00|20896.4|20876.4|20892.5|20872.5|20896.4|20876.4|20892.5|20872.5|0
1627294870000|2021-07-26 10:21:10|20891.3|20871.3|20891.3|20871.3|20891.3|20871.3|20891.3|20871.3|0
1627294890000|2021-07-26 10:21:30|20890.1|20870.1|20878.9|20858.9|20890.1|20870.1|20878.9|20858.9|6
1627294900000|2021-07-26 10:21:40|||||||||1
1627294910000|2021-07-26 10:21:50|20877.6|20857.6|20876.4|20856.4|20877.6|20857.6|20876.4|20856.4|0
1627294930000|2021-07-26 10:22:10|20873.9|20853.9|20873.9|20853.9|20873.9|20853.9|20873.9|20853.9|6
1627294950000|2021-07-26 10:22:30|20872.6|20852.6|20872.6|20852.6|20872.6|20852.6|20872.6|20852.6|6
1627294960000|2021-07-26 10:22:40|20868.8|20848.8|20861.4|20841.4|20868.8|20848.8|20861.4|20841.4|16
1627294970000|2021-07-26 10:22:50|20860.1|20840.1|20851.4|20831.4|20860.1|20840.1|20851.4|20831.4|14
1627294980000|2021-07-26 10:23:00|||||||||1
1627294990000|2021-07-26 10:23:10|20850.1|20830.1|20850.1|20830.1|20850.1|20830.1|20850.1|20830.1|18
1627295010000|2021-07-26 10:23:30|20848.8|20828.8|20848.8|20828.8|20848.8|20828.8|20848.8|20828.8|14
1627295020000|2021-07-26 10:23:40|20847.6|20827.6|20847.6|20827.6|20847.6|20827.6|20847.6|20827.6|2
1627295030000|2021-07-26 10:23:50|||||||||200
1627295040000|2021-07-26 10:24:00|20846.3|20826.3|20850.1|20810.1|20850.1|20826.3|20843.9|20810.1|7
1627295060000|2021-07-26 10:24:20|20836.3|20816.3|20832.6|20812.6|20836.3|20816.3|20832.6|20812.6|0
1627295070000|2021-07-26 10:24:30|20835.1|20795.1|20835.1|20795.1|20835.1|20795.1|20835.1|20795.1|0
1627295130000|2021-07-26 10:25:30|20833.9|20793.9|20833.9|20793.9|20833.9|20793.9|20833.9|20793.9|0
1627295140000|2021-07-26 10:25:40|20822.6|20802.6|20815.1|20775.1|20822.6|20802.6|20792.6|20772.6|32
1627295160000|2021-07-26 10:26:00|20816.4|20776.4|20803.9|20783.9|20816.4|20783.9|20803.9|20776.4|4
1627295180000|2021-07-26 10:26:20|20802.6|20782.6|20796.4|20776.4|20802.6|20782.6|20796.4|20776.4|21
1627295190000|2021-07-26 10:26:30|20791.4|20771.4|20790.1|20770.1|20791.4|20771.4|20790.1|20770.1|4
1627295200000|2021-07-26 10:26:40|||||||||1
1627295220000|2021-07-26 10:27:00|20791.4|20771.4|20802.6|20782.6|20811.4|20786.4|20791.4|20771.4|9
1627295230000|2021-07-26 10:27:10|20803.9|20783.9|20806.4|20786.4|20806.4|20786.4|20801.4|20781.4|4
1627295240000|2021-07-26 10:27:20|20811.4|20791.4|20811.4|20791.4|20811.4|20791.4|20811.4|20791.4|22
1627295270000|2021-07-26 10:27:50|20813.9|20793.9|20813.9|20793.9|20813.9|20793.9|20813.9|20793.9|1
1627295290000|2021-07-26 10:28:10|||||||||3
1627295310000|2021-07-26 10:28:30|20812.6|20792.6|20796.4|20776.4|20812.6|20792.6|20796.4|20776.4|21
1627295340000|2021-07-26 10:29:00|20793.9|20773.9|20796.4|20776.4|20796.4|20776.4|20793.9|20773.9|1
1627295350000|2021-07-26 10:29:10|20795.2|20775.2|20793.9|20773.9|20795.2|20775.2|20793.9|20773.9|5
1627295360000|2021-07-26 10:29:20|20796.4|20776.4|20803.9|20783.9|20803.9|20783.9|20796.4|20776.4|2
1627295370000|2021-07-26 10:29:30|20806.3|20786.3|20821.4|20801.4|20821.4|20801.4|20806.3|20786.3|3
1627295380000|2021-07-26 10:29:40|20822.6|20802.6|20818.9|20798.9|20823.9|20803.9|20817.7|20797.7|7
1627295390000|2021-07-26 10:29:50|20820.1|20800.1|20821.4|20801.4|20821.4|20801.4|20820.1|20800.1|1
1627295400000|2021-07-26 10:30:00|20823.8|20803.8|20833.9|20813.9|20833.9|20813.9|20823.8|20803.8|3
1627295420000|2021-07-26 10:30:20|20828.9|20808.9|20828.9|20808.9|20836.4|20808.9|20827.7|20796.4|18
1627295470000|2021-07-26 10:31:10|||||||||3
1627295490000|2021-07-26 10:31:30|20830.2|20810.2|20831.4|20811.4|20831.4|20811.4|20830.2|20810.2|2
1627295500000|2021-07-26 10:31:40|20828.9|20808.9|20828.9|20808.9|20828.9|20808.9|20828.9|20808.9|1
1627295510000|2021-07-26 10:31:50|20831.4|20811.4|20831.4|20811.4|20831.4|20811.4|20831.4|20811.4|0
1627295520000|2021-07-26 10:32:00|20830.2|20810.2|20828.9|20808.9|20831.4|20811.4|20828.9|20808.9|2
1627295530000|2021-07-26 10:32:10|20826.4|20806.4|20821.4|20801.4|20826.4|20806.4|20821.4|20801.4|1
1627295540000|2021-07-26 10:32:20|||||||||5
1627295550000|2021-07-26 10:32:30|20822.6|20802.6|20823.9|20803.9|20823.9|20803.9|20822.6|20802.6|1
1627295560000|2021-07-26 10:32:40|20825.2|20805.2|20826.4|20806.4|20826.4|20806.4|20825.2|20805.2|0
1627295580000|2021-07-26 10:33:00|20828.9|20808.9|20831.4|20811.4|20831.4|20811.4|20828.9|20808.9|8
1627295600000|2021-07-26 10:33:20|||||||||1
1627295620000|2021-07-26 10:33:40|||||||||1
1627295630000|2021-07-26 10:33:50|20833.9|20813.9|20833.9|20813.9|20833.9|20813.9|20833.9|20813.9|0
1627295640000|2021-07-26 10:34:00|20836.4|20816.4|20836.4|20816.4|20836.4|20816.4|20836.4|20816.4|15
1627295650000|2021-07-26 10:34:10|||||||||8
1627295660000|2021-07-26 10:34:20|20837.6|20817.6|20836.4|20816.4|20838.9|20818.9|20836.4|20816.4|12
1627295670000|2021-07-26 10:34:30|20835.1|20815.1|20835.2|20815.2|20835.2|20815.2|20833.9|20813.9|8
1627295680000|2021-07-26 10:34:40|20836.4|20816.4|20836.4|20816.4|20836.4|20816.4|20836.4|20816.4|1
1627295710000|2021-07-26 10:35:10|20837.7|20817.7|20838.9|20818.9|20838.9|20818.9|20837.7|20817.7|0
1627295720000|2021-07-26 10:35:20|20837.7|20817.7|20856.4|20836.4|20856.4|20836.4|20837.7|20817.7|9
1627295730000|2021-07-26 10:35:30|20858.9|20838.9|20863.9|20843.9|20863.9|20843.9|20858.9|20838.9|1
1627295740000|2021-07-26 10:35:40|20866.4|20846.4|20873.9|20853.9|20876.4|20856.4|20866.4|20846.4|2
1627295750000|2021-07-26 10:35:50|20876.4|20856.4|20876.4|20856.4|20876.4|20856.4|20876.4|20856.4|1
1627295760000|2021-07-26 10:36:00|20873.9|20853.9|20876.4|20856.4|20876.4|20856.4|20873.9|20853.9|2
1627295770000|2021-07-26 10:36:10|20878.9|20858.9|20880.2|20860.2|20880.2|20860.2|20878.9|20858.9|0
1627295790000|2021-07-26 10:36:30|||||||||39
1627295800000|2021-07-26 10:36:40|20882.6|20862.6|20883.9|20863.9|20885.1|20865.1|20882.6|20862.6|3
1627295810000|2021-07-26 10:36:50|20897.6|20857.6|20888.9|20868.9|20897.6|20868.9|20888.9|20857.6|1
1627295820000|2021-07-26 10:37:00|20891.4|20871.4|20893.9|20873.9|20893.9|20873.9|20891.4|20871.4|3
1627295830000|2021-07-26 10:37:10|20896.4|20876.4|20896.4|20876.4|20896.4|20876.4|20896.4|20876.4|4
1627295840000|2021-07-26 10:37:20|20898.9|20878.9|20900.2|20880.2|20901.4|20881.4|20898.9|20878.9|7
1627295850000|2021-07-26 10:37:30|20902.7|20882.7|20898.9|20878.9|20902.7|20882.7|20898.9|20878.9|2
1627295860000|2021-07-26 10:37:40|20896.4|20876.4|20886.4|20866.4|20896.4|20876.4|20886.4|20866.4|3
1627295880000|2021-07-26 10:38:00|||||||||1
1627295900000|2021-07-26 10:38:20|20885.2|20865.2|20883.9|20863.9|20885.2|20865.2|20883.9|20863.9|4
1627295920000|2021-07-26 10:38:40|20885.1|20865.1|20887.7|20867.7|20887.7|20867.7|20885.1|20865.1|5
1627295930000|2021-07-26 10:38:50|20888.9|20868.9|20892.7|20872.7|20892.7|20872.7|20888.9|20868.9|0
1627295940000|2021-07-26 10:39:00|20894|20874|20896.4|20876.4|20896.4|20876.4|20894|20874|5
1627295950000|2021-07-26 10:39:10|20895.2|20875.2|20898.9|20878.9|20898.9|20878.9|20893.9|20873.9|9
1627295960000|2021-07-26 10:39:20|20897.6|20877.6|20901.4|20881.4|20901.4|20881.4|20897.6|20877.6|6
1627295970000|2021-07-26 10:39:30|20900.1|20880.1|20901.4|20881.4|20901.4|20881.4|20898.9|20878.9|0
1627295990000|2021-07-26 10:39:50|20900.2|20880.2|20898.9|20878.9|20900.2|20880.2|20898.9|20878.9|1
1627296000000|2021-07-26 10:40:00|20893.9|20873.9|20887.6|20867.6|20893.9|20873.9|20886.4|20866.4|8
1627296010000|2021-07-26 10:40:10|20886.4|20866.4|20886.4|20866.4|20887.6|20867.6|20886.4|20866.4|1
1627296020000|2021-07-26 10:40:20|20887.6|20867.6|20888.9|20868.9|20890.1|20870.1|20886.4|20866.4|2
1627296030000|2021-07-26 10:40:30|20890.1|20870.1|20890.1|20870.1|20890.1|20870.1|20890.1|20870.1|0
1627296040000|2021-07-26 10:40:40|20886.4|20866.4|20886.4|20866.4|20886.4|20866.4|20886.4|20866.4|2
1627296050000|2021-07-26 10:40:50|20876.4|20856.4|20868.9|20848.9|20876.4|20856.4|20863.9|20843.9|20
1627296060000|2021-07-26 10:41:00|20863.9|20843.9|20858.9|20838.9|20863.9|20843.9|20858.9|20838.9|13
1627296070000|2021-07-26 10:41:10|20857.6|20837.6|20856.4|20836.4|20857.6|20837.6|20856.4|20836.4|1
1627296080000|2021-07-26 10:41:20|20853.9|20833.9|20851.4|20831.4|20853.9|20833.9|20851.4|20831.4|3
1627296100000|2021-07-26 10:41:40|||||||||1
1627296110000|2021-07-26 10:41:50|20853.9|20833.9|20858.9|20838.9|20858.9|20838.9|20853.9|20833.9|6
1627296130000|2021-07-26 10:42:10|20856.4|20836.4|20853.9|20833.9|20856.4|20836.4|20853.9|20833.9|9
1627296140000|2021-07-26 10:42:20|20855.2|20835.2|20856.4|20836.4|20856.4|20836.4|20855.2|20835.2|0
1627296150000|2021-07-26 10:42:30|20861.4|20841.4|20868.9|20848.9|20868.9|20848.9|20861.4|20841.4|3
1627296160000|2021-07-26 10:42:40|20871.4|20851.4|20871.4|20851.4|20871.4|20851.4|20871.4|20851.4|0
1627296170000|2021-07-26 10:42:50|||||||||2
1627296180000|2021-07-26 10:43:00|20870.2|20850.2|20868.9|20848.9|20871.4|20851.4|20868.9|20848.9|0
1627296190000|2021-07-26 10:43:10|20870.2|20850.2|20871.4|20851.4|20871.4|20851.4|20870.2|20850.2|0
1627296200000|2021-07-26 10:43:20|20869|20849|20866.4|20846.4|20869|20849|20866.4|20846.4|2
1627296220000|2021-07-26 10:43:40|20865.2|20845.2|20866.4|20846.4|20866.4|20846.4|20865.2|20845.2|3
1627296260000|2021-07-26 10:44:20|20865.2|20845.2|20863.9|20843.9|20865.2|20845.2|20863.9|20843.9|1
1627296270000|2021-07-26 10:44:30|20866.4|20846.4|20871.4|20851.4|20871.4|20851.4|20866.4|20846.4|8
1627296280000|2021-07-26 10:44:40|20875.1|20855.1|20878.9|20858.9|20878.9|20858.9|20875.1|20855.1|2
1627296310000|2021-07-26 10:45:10|20881.5|20861.5|20881.5|20861.5|20881.5|20861.5|20881.5|20861.5|3
1627296320000|2021-07-26 10:45:20|20882.7|20862.7|20886.4|20866.4|20886.4|20866.4|20882.7|20862.7|0
1627296330000|2021-07-26 10:45:30|20890.1|20870.1|20893.9|20873.9|20893.9|20873.9|20890.1|20870.1|2
1627296340000|2021-07-26 10:45:40|||||||||1
1627296350000|2021-07-26 10:45:50|20900.2|20880.2|20905.2|20885.2|20905.2|20885.2|20900.2|20880.2|4
1627296360000|2021-07-26 10:46:00|20902.7|20882.7|20902.7|20882.7|20902.7|20882.7|20902.7|20882.7|2
1627296380000|2021-07-26 10:46:20|20904|20884|20904|20884|20904|20884|20904|20884|2
1627296390000|2021-07-26 10:46:30|20902.7|20882.7|20900.2|20880.2|20902.7|20882.7|20900.2|20880.2|2
1627296400000|2021-07-26 10:46:40|20903.9|20883.9|20903.9|20883.9|20903.9|20883.9|20903.9|20883.9|9
1627296410000|2021-07-26 10:46:50|20905.2|20885.2|20918.9|20898.9|20918.9|20898.9|20905.2|20885.2|7
1627296420000|2021-07-26 10:47:00|20920.2|20900.2|20932.7|20912.7|20932.7|20912.7|20918.9|20898.9|9
1627296430000|2021-07-26 10:47:10|20933.9|20913.9|20933.9|20913.9|20933.9|20913.9|20933.9|20913.9|3
1627296450000|2021-07-26 10:47:30|20935.2|20915.2|20940.2|20920.2|20940.2|20920.2|20935.2|20915.2|14
1627296460000|2021-07-26 10:47:40|20955.2|20915.2|20961.4|20941.4|20965.1|20941.4|20955.2|20915.2|2
1627296480000|2021-07-26 10:48:00|20962.7|20942.7|20963.9|20943.9|20963.9|20943.9|20962.7|20942.7|2
1627296490000|2021-07-26 10:48:10|20966.4|20946.4|20977.7|20957.7|20977.7|20957.7|20966.4|20946.4|8
1627296500000|2021-07-26 10:48:20|20978.9|20958.9|20978.9|20958.9|20978.9|20958.9|20978.9|20958.9|4
1627296510000|2021-07-26 10:48:30|20981.5|20961.5|20981.5|20961.5|20981.5|20961.5|20981.5|20961.5|6
1627296520000|2021-07-26 10:48:40|20983.9|20963.9|20983.9|20963.9|20983.9|20963.9|20983.9|20963.9|0
1627296530000|2021-07-26 10:48:50|20982.7|20962.7|20977.7|20957.7|20982.7|20962.7|20977.7|20957.7|4
1627296540000|2021-07-26 10:49:00|20976.4|20956.4|20976.4|20956.4|20976.4|20956.4|20976.4|20956.4|0
1627296550000|2021-07-26 10:49:10|20973.9|20953.9|20976.4|20956.4|20976.4|20956.4|20973.9|20953.9|2
1627296570000|2021-07-26 10:49:30|||||||||1
1627296580000|2021-07-26 10:49:40|20973.9|20953.9|20971.4|20951.4|20973.9|20953.9|20971.4|20951.4|22
1627296590000|2021-07-26 10:49:50|||||||||1
1627296600000|2021-07-26 10:50:00|20974|20954|21000.2|20980.2|21000.2|20980.2|20974|20950.3|20
1627296610000|2021-07-26 10:50:10|21002.7|20982.7|21000.2|20980.2|21002.7|20982.7|21000.2|20980.2|6
1627296620000|2021-07-26 10:50:20|21001.4|20981.4|21000.2|20980.2|21002.7|20982.7|21000.2|20980.2|1
1627296640000|2021-07-26 10:50:40|21001.4|20981.4|20996.4|20976.4|21001.4|20981.4|20996.4|20976.4|5
1627296660000|2021-07-26 10:51:00|20995.2|20975.2|20993.9|20973.9|20995.2|20975.2|20993.9|20973.9|2
1627296670000|2021-07-26 10:51:10|||||||||1
1627296680000|2021-07-26 10:51:20|20996.4|20976.4|20995.2|20975.2|20996.4|20976.4|20995.2|20975.2|11
1627296690000|2021-07-26 10:51:30|20993.9|20973.9|20993.9|20973.9|20993.9|20973.9|20993.9|20973.9|0
1627296700000|2021-07-26 10:51:40|20994|20974|20994|20974|20994|20974|20994|20974|0
1627296730000|2021-07-26 10:52:10|20991.5|20971.5|20986.5|20966.5|20991.5|20971.5|20986.5|20966.5|2
1627296740000|2021-07-26 10:52:20|20976.5|20956.5|20969|20949|20976.5|20956.5|20969|20949|5
1627296780000|2021-07-26 10:53:00|20967.7|20947.7|20966.5|20946.5|20967.7|20947.7|20966.5|20946.5|1
1627296790000|2021-07-26 10:53:10|20965.2|20945.2|20949|20929|20965.2|20945.2|20949|20929|11
1627296800000|2021-07-26 10:53:20|20946.5|20926.5|20940.2|20920.2|20946.5|20926.5|20940.2|20920.2|5
1627296810000|2021-07-26 10:53:30|20939|20919|20931.5|20911.5|20939|20919|20931.5|20911.5|1
1627296820000|2021-07-26 10:53:40|20932.7|20912.7|20934|20914|20934|20914|20932.7|20912.7|1
1627296840000|2021-07-26 10:54:00|20931.5|20911.5|20931.5|20911.5|20931.5|20911.5|20931.5|20911.5|1
1627296850000|2021-07-26 10:54:10|||||||||1
1627296860000|2021-07-26 10:54:20|||||||||1
1627296870000|2021-07-26 10:54:30|20934|20914|20934|20914|20934|20914|20934|20914|1
1627296880000|2021-07-26 10:54:40|20936.5|20916.5|20936.5|20916.5|20936.5|20916.5|20936.5|20916.5|3
1627296890000|2021-07-26 10:54:50|20935.2|20915.2|20935.2|20915.2|20935.2|20915.2|20935.2|20915.2|2
1627296910000|2021-07-26 10:55:10|||||||||1
1627296920000|2021-07-26 10:55:20|20934|20914|20932.7|20912.7|20934|20914|20932.7|20912.7|5
1627296930000|2021-07-26 10:55:30|20931.5|20911.5|20931.5|20911.5|20931.5|20911.5|20931.5|20911.5|4
1627296990000|2021-07-26 10:56:30|||||||||1
1627297000000|2021-07-26 10:56:40|20932.7|20912.7|20932.7|20912.7|20932.7|20912.7|20932.7|20912.7|1
1627297020000|2021-07-26 10:57:00|20934|20914|20934|20914|20934|20914|20934|20914|0
1627297030000|2021-07-26 10:57:10|20939|20919|20955.2|20935.2|20955.2|20935.2|20939|20919|11
1627297040000|2021-07-26 10:57:20|20956.5|20936.5|20961.5|20941.5|20961.5|20941.5|20956.5|20936.5|8
1627297050000|2021-07-26 10:57:30|20963.9|20943.9|20966.5|20946.5|20966.5|20946.5|20963.9|20943.9|3
1627297060000|2021-07-26 10:57:40|20964|20944|20964|20944|20964|20944|20964|20944|5
1627297070000|2021-07-26 10:57:50|20967.7|20947.7|20974|20954|20974|20954|20967.7|20947.7|3
1627297080000|2021-07-26 10:58:00|20969|20949|20970.2|20950.2|20971.5|20951.5|20969|20949|3
1627297090000|2021-07-26 10:58:10|20974|20954|20974|20954|20974|20954|20974|20954|2
1627297100000|2021-07-26 10:58:20|||||||||4
1627297130000|2021-07-26 10:58:50|20971.5|20951.5|20971.5|20951.5|20971.5|20951.5|20971.5|20951.5|2
1627297140000|2021-07-26 10:59:00|20972.7|20952.7|20981.5|20961.5|20981.5|20961.5|20972.7|20952.7|12
1627297150000|2021-07-26 10:59:10|20982.7|20962.7|20986.5|20966.5|20986.5|20966.5|20982.7|20962.7|2
1627297160000|2021-07-26 10:59:20|||||||||1
1627297190000|2021-07-26 10:59:50|20989|20969|20989|20969|20989|20969|20989|20969|4
1627297200000|2021-07-26 11:00:00|20991.5|20971.5|20991.5|20971.5|20991.5|20971.5|20991.5|20971.5|6
1627297210000|2021-07-26 11:00:10|20988.9|20968.9|20973.9|20953.9|20988.9|20968.9|20973.9|20953.9|2
1627297220000|2021-07-26 11:00:20|20975.2|20955.2|20981.5|20961.5|20988.9|20961.5|20975.2|20948.9|16
1627297230000|2021-07-26 11:00:30|20979|20959|20975.2|20955.2|20979|20959|20974|20954|3
1627297240000|2021-07-26 11:00:40|20976.5|20956.5|20976.5|20956.5|20976.5|20956.5|20976.5|20956.5|2
1627297250000|2021-07-26 11:00:50|20975.2|20955.2|20969|20949|20975.2|20955.2|20969|20949|2
1627297270000|2021-07-26 11:01:10|||||||||2
1627297280000|2021-07-26 11:01:20|||||||||1
1627297290000|2021-07-26 11:01:30|20970.2|20950.2|20984|20964|20984|20964|20970.2|20950.2|5
1627297300000|2021-07-26 11:01:40|20981.5|20961.5|20985.2|20965.2|20985.2|20965.2|20981.5|20961.5|1
1627297310000|2021-07-26 11:01:50|20982.7|20962.7|20982.7|20962.7|20982.7|20962.7|20982.7|20962.7|0
1627297320000|2021-07-26 11:02:00|20986.5|20966.5|20986.5|20966.5|20986.5|20966.5|20986.5|20966.5|3
1627297330000|2021-07-26 11:02:10|20989|20969|20997.8|20977.8|20997.8|20977.8|20989|20969|6
1627297340000|2021-07-26 11:02:20|21002.9|20982.9|21014|20994|21014|20994|21002.9|20982.9|18
1627297350000|2021-07-26 11:02:30|21016.5|20996.5|21001.5|20981.5|21016.5|20996.5|21001.5|20981.5|72
1627297360000|2021-07-26 11:02:40|20994|20974|20994|20974|20994|20974|20994|20974|2
1627297370000|2021-07-26 11:02:50|20992.7|20972.7|20991.5|20971.5|20992.7|20972.7|20991.5|20971.5|2
1627297380000|2021-07-26 11:03:00|20995.3|20975.3|21004|20984|21004|20984|20995.3|20975.3|12
1627297400000|2021-07-26 11:03:20|21005.3|20985.3|21004|20984|21005.3|20985.3|21004|20984|0
1627297410000|2021-07-26 11:03:30|||||||||1
1627297440000|2021-07-26 11:04:00|21006.4|20986.4|21014|20994|21014|20994|21006.4|20986.4|7
1627297450000|2021-07-26 11:04:10|21016.5|20996.5|21019|20999|21019|20999|21016.5|20996.5|11
1627297470000|2021-07-26 11:04:30|||||||||3
1627297480000|2021-07-26 11:04:40|21021.5|21001.5|21021.5|21001.5|21021.5|21001.5|21021.5|21001.5|8
1627297490000|2021-07-26 11:04:50|21022.8|21002.8|21040.3|21020.3|21040.3|21020.3|21022.8|21002.8|23
1627297500000|2021-07-26 11:05:00|21042.7|21022.7|21042.7|21022.7|21042.7|21022.7|21042.7|21022.7|1
1627297510000|2021-07-26 11:05:10|21044|21024|21044|21024|21044|21024|21044|21024|3
1627297520000|2021-07-26 11:05:20|21056.5|21016.5|21056.5|21016.5|21056.5|21016.5|21056.5|21016.5|1
1627297530000|2021-07-26 11:05:30|21061.5|21041.5|21066.5|21046.5|21066.5|21046.5|21061.5|21041.5|5
1627297540000|2021-07-26 11:05:40|21065.3|21045.3|21064|21044|21065.3|21045.3|21064|21044|2
1627297560000|2021-07-26 11:06:00|21066.5|21046.5|21066.5|21046.5|21066.5|21046.5|21066.5|21046.5|52
1627297570000|2021-07-26 11:06:10|21067.7|21047.7|21067.7|21047.7|21067.7|21047.7|21067.7|21047.7|2
1627297580000|2021-07-26 11:06:20|21065.2|21045.2|21065.2|21045.2|21065.2|21045.2|21065.2|21045.2|2
1627297590000|2021-07-26 11:06:30|||||||||2
1627297600000|2021-07-26 11:06:40|21069|21049|21069|21049|21069|21049|21069|21049|19
1627297610000|2021-07-26 11:06:50|21071.5|21051.5|21125.3|21105.3|21125.3|21105.3|21071.5|21051.5|62
1627297620000|2021-07-26 11:07:00|21127.8|21107.8|21117.7|21097.7|21127.8|21107.8|21117.7|21097.7|17
1627297630000|2021-07-26 11:07:10|21119|21099|21124|21104|21124|21104|21119|21099|4
1627297640000|2021-07-26 11:07:20|21121.5|21101.5|21152.8|21132.8|21154|21134|21121.5|21101.5|25
1627297650000|2021-07-26 11:07:30|21151.5|21131.5|21159|21139|21161.5|21141.5|21144|21124|20
1627297660000|2021-07-26 11:07:40|21154|21134|21149|21129|21154|21134|21149|21129|8
1627297670000|2021-07-26 11:07:50|21156.5|21116.5|21146.5|21126.5|21156.5|21129|21146.5|21116.5|5
1627297680000|2021-07-26 11:08:00|21149|21129|21146.5|21126.5|21152.8|21132.8|21146.5|21126.5|15
1627297690000|2021-07-26 11:08:10|21147.7|21127.7|21147.7|21127.7|21147.7|21127.7|21147.7|21127.7|0
1627297700000|2021-07-26 11:08:20|21149|21129|21154|21134|21154|21134|21149|21129|4
1627297710000|2021-07-26 11:08:30|21161.5|21141.5|21169.1|21149.1|21169.1|21149.1|21161.5|21141.5|7
1627297720000|2021-07-26 11:08:40|21167.8|21147.8|21167.8|21147.8|21167.8|21147.8|21167.8|21147.8|1
1627297730000|2021-07-26 11:08:50|21169.1|21149.1|21169.1|21149.1|21169.1|21149.1|21167.8|21147.8|2
1627297740000|2021-07-26 11:09:00|21170.4|21150.4|21196.5|21176.5|21196.5|21176.5|21170.4|21150.4|36
1627297750000|2021-07-26 11:09:10|21197.8|21177.8|21212.7|21192.7|21212.7|21192.7|21197.8|21177.8|11
1627297760000|2021-07-26 11:09:20|21219|21199|21234|21214|21234|21214|21219|21199|14
1627297770000|2021-07-26 11:09:30|21235.3|21215.3|21280.3|21260.3|21280.3|21260.3|21235.3|21210.3|41
1627297780000|2021-07-26 11:09:40|21279|21259|21236.5|21216.5|21279|21259|21236.5|21216.5|21
1627297790000|2021-07-26 11:09:50|21256.5|21236.5|21277.8|21257.8|21277.8|21257.8|21256.5|21236.5|6
1627297800000|2021-07-26 11:10:00|21279|21259|21276.5|21256.5|21279|21259|21276.5|21256.5|9
1627297810000|2021-07-26 11:10:10|21272.7|21252.7|21230.2|21210.2|21272.7|21252.7|21230.2|21210.2|8
1627297820000|2021-07-26 11:10:20|21229|21209|21227.7|21207.7|21229|21209|21223.9|21203.9|8
1627297830000|2021-07-26 11:10:30|21229|21209|21231.5|21211.5|21234|21214|21229|21209|4
1627297840000|2021-07-26 11:10:40|21230.3|21210.3|21234|21214|21235.3|21215.3|21229|21209|21
1627297850000|2021-07-26 11:10:50|21236.5|21216.5|21237.8|21217.8|21237.8|21217.8|21236.5|21216.5|4
1627297860000|2021-07-26 11:11:00|21240.2|21220.2|21245.2|21225.2|21245.2|21225.2|21237.8|21217.8|3
1627297870000|2021-07-26 11:11:10|21247.7|21227.7|21249|21229|21249|21229|21247.7|21227.7|3
1627297880000|2021-07-26 11:11:20|21247.7|21227.7|21245.2|21225.2|21249|21229|21245.2|21225.2|8
1627297890000|2021-07-26 11:11:30|||||||||2
1627297900000|2021-07-26 11:11:40|21247.7|21227.7|21249|21229|21249|21229|21247.7|21227.7|4
1627297910000|2021-07-26 11:11:50|21269|21246.5|21266.5|21246.5|21269|21246.5|21266.5|21246.5|1
1627297920000|2021-07-26 11:12:00|||||||||4
1627297930000|2021-07-26 11:12:10|21267.8|21247.8|21266.6|21246.6|21267.8|21247.8|21266.6|21246.6|2
1627297940000|2021-07-26 11:12:20|21267.8|21247.8|21271.5|21251.5|21271.5|21251.5|21267.8|21247.8|6
1627297950000|2021-07-26 11:12:30|21279|21259|21296.6|21276.6|21304.1|21276.6|21279|21259|3
1627297960000|2021-07-26 11:12:40|21300.3|21280.3|21302.8|21282.8|21302.8|21282.8|21300.3|21280.3|9
1627297970000|2021-07-26 11:12:50|21304.1|21284.1|21305.3|21285.3|21305.3|21285.3|21302.8|21282.8|13
1627297980000|2021-07-26 11:13:00|21301.6|21281.6|21301.5|21281.5|21305.3|21285.3|21300.3|21280.3|12
1627297990000|2021-07-26 11:13:10|21299|21279|21299|21279|21299|21279|21299|21279|4
1627298000000|2021-07-26 11:13:20|21301.5|21281.5|21304|21284|21304|21284|21301.5|21281.5|3
1627298010000|2021-07-26 11:13:30|21329|21309|21331.5|21311.5|21331.5|21311.5|21329|21309|10
1627298020000|2021-07-26 11:13:40|21332.8|21312.8|21339|21319|21339|21319|21332.8|21312.8|10
1627298030000|2021-07-26 11:13:50|21340.3|21320.3|21354|21334|21354|21334|21340.3|21320.3|17
1627298040000|2021-07-26 11:14:00|21360.3|21340.3|21346.5|21326.5|21360.3|21340.3|21346.5|21326.5|29
1627298050000|2021-07-26 11:14:10|||||||||1
1627298060000|2021-07-26 11:14:20|21345.3|21325.3|21344|21324|21345.3|21325.3|21344|21324|3
1627298070000|2021-07-26 11:14:30|21345.3|21325.3|21354|21334|21354|21334|21345.3|21325.3|11
1627298080000|2021-07-26 11:14:40|21359|21339|21365.3|21345.3|21379|21359|21359|21339|21
1627298090000|2021-07-26 11:14:50|21364|21344|21370.3|21350.3|21370.3|21350.3|21364|21344|15
1627298100000|2021-07-26 11:15:00|21371.5|21351.5|21366.5|21346.5|21371.5|21351.5|21364|21344|9
1627298110000|2021-07-26 11:15:10|21370.3|21350.3|21366.5|21346.5|21370.3|21350.3|21364|21344|4
1627298120000|2021-07-26 11:15:20|21364|21344|21364|21344|21365.3|21345.3|21364|21344|6
1627298140000|2021-07-26 11:15:40|21361.5|21341.5|21361.5|21341.5|21361.5|21341.5|21361.5|21341.5|2
1627298150000|2021-07-26 11:15:50|21359|21339|21301.5|21281.5|21359|21339|21301.5|21281.5|19
1627298160000|2021-07-26 11:16:00|21302.8|21282.8|21301.5|21281.5|21304|21284|21301.5|21281.5|9
1627298170000|2021-07-26 11:16:10|21300.3|21280.3|21294|21274|21300.3|21280.3|21294|21274|18
1627298180000|2021-07-26 11:16:20|21292.8|21272.8|21289|21269|21292.8|21272.8|21284|21264|6
1627298190000|2021-07-26 11:16:30|21286.5|21266.5|21286.5|21266.5|21286.5|21266.5|21286.5|21266.5|2
1627298200000|2021-07-26 11:16:40|21287.8|21267.8|21300.3|21260.3|21300.3|21269|21287.8|21260.3|11
1627298210000|2021-07-26 11:16:50|21301.5|21261.5|21304.1|21264.1|21304.1|21272.8|21292.8|21261.5|3
1627298220000|2021-07-26 11:17:00|21305.3|21265.3|21294|21274|21305.3|21274|21294|21265.3|2
1627298230000|2021-07-26 11:17:10|21295.3|21275.3|21297.8|21277.8|21306.5|21277.8|21295.3|21266.5|3
1627298240000|2021-07-26 11:17:20|21302.7|21282.7|21311.5|21291.5|21311.5|21291.5|21302.7|21282.7|1
1627298250000|2021-07-26 11:17:30|21314|21294|21314|21294|21314|21294|21314|21294|1
1627298260000|2021-07-26 11:17:40|21311.5|21291.5|21312.8|21292.8|21312.8|21292.8|21311.5|21291.5|1
1627298270000|2021-07-26 11:17:50|21311.5|21291.5|21302.8|21282.8|21311.5|21291.5|21302.8|21282.8|2
1627298280000|2021-07-26 11:18:00|21301.5|21281.5|21281.5|21261.5|21301.5|21281.5|21281.5|21261.5|9
1627298290000|2021-07-26 11:18:10|21280.3|21260.3|21276.5|21256.5|21284|21264|21276.5|21256.5|10
1627298300000|2021-07-26 11:18:20|21277.8|21257.8|21301.5|21281.5|21301.5|21281.5|21277.8|21257.8|3
1627298310000|2021-07-26 11:18:30|21300.3|21280.3|21291.5|21271.5|21300.3|21280.3|21291.5|21271.5|3
1627298320000|2021-07-26 11:18:40|21292.8|21272.8|21312.8|21292.8|21312.8|21292.8|21292.8|21269|7
1627298330000|2021-07-26 11:18:50|21325.3|21285.3|21376.5|21336.5|21378.9|21336.5|21319.1|21285.3|8
1627298340000|2021-07-26 11:19:00|21377.8|21337.8|21380.3|21340.3|21380.3|21349|21369|21337.8|4
1627298350000|2021-07-26 11:19:10|21370.3|21350.3|21362.8|21322.8|21374|21350.3|21362.8|21322.8|9
1627298360000|2021-07-26 11:19:20|21360.2|21320.2|21360.2|21320.2|21360.2|21320.2|21360.2|21320.2|3
1627298370000|2021-07-26 11:19:30|21356.5|21316.5|21474|21434|21474|21434|21356.5|21315.3|20
1627298380000|2021-07-26 11:19:40|21472.8|21432.8|21459|21399|21474|21440.3|21459|21399|6
1627298390000|2021-07-26 11:19:50|21457.8|21397.8|21449|21409|21465.3|21409|21446.6|21391.5|9
1627298400000|2021-07-26 11:20:00|21451.5|21391.5|21401.5|21381.5|21451.5|21399|21401.5|21381.5|11
1627298410000|2021-07-26 11:20:10|21409|21389|21429.1|21389.1|21446.5|21419|21409|21389|25
1627298420000|2021-07-26 11:20:20|21419|21399|21426.5|21386.5|21426.5|21399|21419|21386.5|2
1627298430000|2021-07-26 11:20:30|21429|21389|21434|21394|21441.5|21394|21429|21381.5|4
1627298440000|2021-07-26 11:20:40|21435.3|21395.3|21441.5|21401.5|21441.5|21410.3|21427.8|21395.3|5
1627298450000|2021-07-26 11:20:50|21432.8|21412.8|21436.6|21416.6|21445.3|21416.6|21432.8|21405.3|7
1627298460000|2021-07-26 11:21:00|21437.8|21417.8|21444|21424|21451.5|21429|21437.8|21411.5|6
1627298470000|2021-07-26 11:21:10|21442.8|21422.8|21439|21419|21442.8|21422.8|21439|21419|4
1627298480000|2021-07-26 11:21:20|21442.9|21422.9|21449|21409|21454|21426.5|21442.9|21409|8
1627298490000|2021-07-26 11:21:30|21444.1|21424.1|21451.5|21431.5|21451.5|21431.5|21444.1|21424.1|3
1627298510000|2021-07-26 11:21:50|21454|21434|21454|21434|21454|21434|21454|21434|6
1627298520000|2021-07-26 11:22:00|21459|21439|21509|21469|21509|21469|21459|21439|11
1627298530000|2021-07-26 11:22:10|21514|21474|21512.8|21472.8|21514|21474|21511.5|21471.5|0
1627298540000|2021-07-26 11:22:20|21514|21474|21514|21474|21516.5|21476.5|21511.5|21471.5|11
1627298550000|2021-07-26 11:22:30|21511.5|21471.5|21504|21464|21511.5|21471.5|21504|21464|10
1627298560000|2021-07-26 11:22:40|21499|21459|21476.5|21456.5|21499|21459|21467.8|21447.8|14
1627298570000|2021-07-26 11:22:50|21472.9|21452.9|21471.5|21451.5|21476.5|21456.5|21469|21449|7
1627298580000|2021-07-26 11:23:00|21474|21454|21476.5|21456.5|21476.5|21456.5|21474|21454|7
1627298590000|2021-07-26 11:23:10|21476.6|21456.6|21504.1|21484.1|21511.6|21484.1|21476.6|21456.6|15
1627298600000|2021-07-26 11:23:20|21505.3|21485.3|21519.1|21459.1|21529|21492.8|21505.3|21459.1|17
1627298610000|2021-07-26 11:23:30|21492.8|21472.8|21469.1|21449.1|21501.6|21474.1|21469.1|21435.4|5
1627298620000|2021-07-26 11:23:40|21465.3|21445.3|21466.6|21446.6|21466.6|21446.6|21464.1|21444.1|5
1627298630000|2021-07-26 11:23:50|21469|21449|21474.1|21454.1|21474.1|21454.1|21469|21449|32
1627298640000|2021-07-26 11:24:00|21476.5|21456.5|21536.6|21516.6|21536.6|21516.6|21476.5|21440.3|16
1627298650000|2021-07-26 11:24:10|21541.6|21521.6|21579.1|21559.1|21584.1|21559.1|21541.6|21506.6|101
1627298660000|2021-07-26 11:24:20|21594.1|21554.1|21559.1|21539.1|21605.3|21557.8|21559.1|21539|7
1627298670000|2021-07-26 11:24:30|21556.6|21536.6|21554.1|21514.1|21557.8|21536.6|21549.1|21514.1|17
1627298680000|2021-07-26 11:24:40|21555.3|21515.3|21554.1|21534.1|21556.6|21534.1|21549.1|21515.3|7
1627298690000|2021-07-26 11:24:50|21551.6|21531.6|21559.1|21499.1|21564|21531.6|21549.1|21499.1|20
1627298700000|2021-07-26 11:25:00|21544.1|21504.1|21549.1|21529.1|21549.1|21529.1|21529.1|21504.1|12
1627298710000|2021-07-26 11:25:10|21559.1|21539.1|21564.1|21544.1|21564.1|21544.1|21559.1|21539.1|6
1627298720000|2021-07-26 11:25:20|21566.6|21526.6|21542.7|21522.7|21576.6|21526.6|21542.7|21509.1|3
1627298730000|2021-07-26 11:25:30|21536.6|21516.6|21536.6|21516.6|21536.6|21516.6|21536.6|21516.6|5
1627298740000|2021-07-26 11:25:40|21541.6|21521.6|21559.1|21539.1|21571.6|21539.1|21541.6|21509.1|15
1627298750000|2021-07-26 11:25:50|21570.3|21530.3|21570.3|21530.3|21570.3|21530.3|21570.3|21530.3|4
1627298760000|2021-07-26 11:26:00|21571.6|21531.6|21584.1|21544.1|21591.6|21544.1|21571.6|21526.6|7
1627298770000|2021-07-26 11:26:10|21586.6|21546.6|21586.6|21546.6|21586.6|21546.6|21586.6|21546.6|0
1627298780000|2021-07-26 11:26:20|||||||||3
1627298790000|2021-07-26 11:26:30|21587.8|21547.8|21579.1|21559.1|21587.8|21559.1|21579.1|21547.8|8
1627298800000|2021-07-26 11:26:40|21586.6|21546.6|21574|21534|21586.6|21551.6|21566.6|21534|12
1627298810000|2021-07-26 11:26:50|21571.6|21531.6|21559.1|21539.1|21571.6|21539.1|21559.1|21531.6|1
1627298820000|2021-07-26 11:27:00|21566.5|21526.5|21577.8|21557.8|21588.9|21557.8|21564.1|21521.6|9
1627298830000|2021-07-26 11:27:10|21580.3|21560.3|21592.8|21552.8|21592.8|21562.8|21580.3|21550.3|21
1627298840000|2021-07-26 11:27:20|21595.3|21555.3|21591.6|21571.6|21595.3|21571.6|21589.1|21555.3|10
1627298850000|2021-07-26 11:27:30|21606.6|21566.6|21606.6|21566.6|21606.6|21566.6|21606.6|21566.6|4
1627298860000|2021-07-26 11:27:40|21609.1|21569.1|21634.1|21594.1|21634.1|21594.1|21609.1|21569.1|12
1627298870000|2021-07-26 11:27:50|21636.6|21596.6|21632.9|21612.9|21636.6|21612.9|21632.9|21596.6|15
1627298880000|2021-07-26 11:28:00|21634.2|21614.2|21629.1|21589.1|21637.9|21617.9|21616.6|21589.1|8
1627298890000|2021-07-26 11:28:10|21641.6|21581.6|21624.1|21584.1|21641.6|21585.3|21624.1|21576.6|8
1627298900000|2021-07-26 11:28:20|21614.1|21594.1|21607.8|21567.8|21621.6|21594.1|21599.1|21567.8|7
1627298910000|2021-07-26 11:28:30|21609|21569|21604.1|21584.1|21609|21584.1|21601.6|21569|2
1627298920000|2021-07-26 11:28:40|21605.3|21585.3|21611.6|21591.6|21611.6|21591.6|21605.3|21585.3|3
1627298930000|2021-07-26 11:28:50|21612.8|21592.8|21601.5|21581.5|21614.1|21594.1|21601.5|21581.5|3
1627298940000|2021-07-26 11:29:00|21599.1|21579.1|21589.1|21529.1|21610.3|21579.1|21585.3|21529.1|471
1627298950000|2021-07-26 11:29:10|21580.4|21540.4|21580.4|21540.4|21581.6|21541.6|21580.4|21540.4|3
1627298960000|2021-07-26 11:29:20|21579.1|21539.1|21579.1|21539.1|21579.1|21539.1|21579.1|21539.1|1
1627298970000|2021-07-26 11:29:30|||||||||1
1627298990000|2021-07-26 11:29:50|21566.6|21546.6|21566.6|21546.6|21566.6|21546.6|21566.6|21546.6|8
1627299000000|2021-07-26 11:30:00|21564.1|21544.1|21582.8|21542.8|21594.1|21546.6|21561.6|21534.1|11
1627299010000|2021-07-26 11:30:10|21581.6|21541.6|21581.6|21541.6|21581.6|21541.6|21581.6|21541.6|3
1627299030000|2021-07-26 11:30:30|21584.1|21544.1|21584.1|21544.1|21584.1|21544.1|21584.1|21544.1|0
1627299040000|2021-07-26 11:30:40|21590.3|21530.3|21585.3|21525.3|21590.3|21530.3|21585.3|21525.3|58
1627299050000|2021-07-26 11:30:50|21582.8|21522.8|21526.7|21486.7|21582.8|21522.8|21511.6|21485.4|13
1627299060000|2021-07-26 11:31:00|21515.4|21495.4|21514.1|21494.1|21522.9|21495.4|21511.6|21482.9|15
1627299070000|2021-07-26 11:31:10|21511.6|21491.6|21506.6|21486.6|21519.1|21491.6|21506.6|21479.1|10
1627299080000|2021-07-26 11:31:20|21505.3|21485.3|21487.9|21447.9|21505.3|21485.3|21480.4|21447.9|65
1627299090000|2021-07-26 11:31:30|21485.2|21425.2|21467.9|21427.9|21485.2|21427.9|21426.6|21403|16
1627299100000|2021-07-26 11:31:40|21474.1|21434.1|21464.1|21444.1|21474.1|21446.6|21464.1|21434.1|11
1627299110000|2021-07-26 11:31:50|21461.7|21441.7|21459.1|21439.1|21461.7|21441.7|21459.1|21439.1|7
1627299120000|2021-07-26 11:32:00|21460.4|21440.4|21460.4|21440.4|21460.4|21440.4|21460.4|21440.4|1
1627299130000|2021-07-26 11:32:10|21462.9|21442.9|21460.4|21440.4|21462.9|21442.9|21460.4|21440.4|10
1627299140000|2021-07-26 11:32:20|21451.6|21431.6|21436.6|21416.6|21451.6|21431.6|21436.6|21416.6|11
1627299150000|2021-07-26 11:32:30|21445.3|21405.3|21432.8|21412.8|21445.3|21415.3|21432.8|21405.3|4
1627299160000|2021-07-26 11:32:40|21431.6|21411.6|21416.6|21396.6|21431.6|21411.6|21416.6|21396.6|4
1627299170000|2021-07-26 11:32:50|21415.3|21395.3|21401.6|21381.6|21416.6|21396.6|21401.6|21381.6|18
1627299180000|2021-07-26 11:33:00|21400.4|21380.4|21399.1|21379.1|21400.4|21380.4|21399.1|21379.1|2
1627299200000|2021-07-26 11:33:20|21396.6|21376.6|21396.6|21376.6|21396.6|21376.6|21396.6|21376.6|1
1627299210000|2021-07-26 11:33:30|21397.6|21337.6|21370.4|21310.4|21397.6|21337.6|21365.3|21305.3|141
1627299220000|2021-07-26 11:33:40|21367.9|21307.9|21369.1|21309.1|21369.1|21309.1|21367.9|21307.9|3
1627299230000|2021-07-26 11:33:50|21364.1|21324.1|21370.4|21350.4|21370.4|21350.4|21356.6|21324.1|7
1627299240000|2021-07-26 11:34:00|21374.1|21354.1|21389.1|21349.1|21389.1|21356.6|21374.1|21349.1|5
1627299250000|2021-07-26 11:34:10|||||||||1
1627299260000|2021-07-26 11:34:20|21391.6|21351.6|21401.6|21341.6|21401.6|21356.6|21376.6|21341.6|4
1627299280000|2021-07-26 11:34:40|21404.1|21344.1|21396.6|21356.6|21404.1|21356.6|21394.2|21341.6|16
1627299290000|2021-07-26 11:34:50|21416.6|21396.6|21434.1|21394.1|21434.1|21400.3|21416.6|21394.1|14
1627299300000|2021-07-26 11:35:00|21431.7|21391.7|21439.1|21379.1|21439.1|21391.7|21431.7|21379.1|1
1627299310000|2021-07-26 11:35:10|21424.1|21384.1|21419.1|21379.1|21431.6|21384.1|21419.1|21369.1|8
1627299320000|2021-07-26 11:35:20|21422.9|21382.9|21421.7|21401.7|21424.1|21401.7|21416.6|21382.9|2
1627299330000|2021-07-26 11:35:30|21422.9|21402.9|21425.4|21405.4|21425.4|21405.4|21422.9|21402.9|3
1627299340000|2021-07-26 11:35:40|21436.7|21396.7|21436.7|21396.7|21436.7|21396.7|21436.7|21396.7|0
1627299360000|2021-07-26 11:36:00|21439.1|21399.1|21439.1|21399.1|21439.1|21399.1|21439.1|21399.1|1
1627299370000|2021-07-26 11:36:10|21430.4|21410.4|21425.3|21385.3|21445.3|21410.4|21425.3|21379.1|8
1627299380000|2021-07-26 11:36:20|21409.1|21389.1|21406.6|21366.6|21414.1|21389.1|21406.6|21366.6|4
1627299390000|2021-07-26 11:36:30|21410.4|21350.4|21399.1|21339.1|21410.4|21350.4|21399.1|21339.1|5
1627299400000|2021-07-26 11:36:40|21384.1|21344.1|21376.6|21336.6|21389.1|21344.1|21376.6|21329.1|4
1627299410000|2021-07-26 11:36:50|21359.1|21339.1|21366.6|21306.6|21366.6|21339.1|21355.4|21304.1|15
1627299420000|2021-07-26 11:37:00|21369.1|21309.1|21364.1|21304.1|21369.1|21309.1|21364.1|21304.1|57
1627299430000|2021-07-26 11:37:10|21359.1|21299.1|21351.6|21311.6|21359.1|21311.6|21350.4|21299.1|4
1627299440000|2021-07-26 11:37:20|21369.1|21309.1|21361.7|21321.7|21369.1|21321.7|21361.7|21309.1|3
1627299450000|2021-07-26 11:37:30|21352.9|21332.9|21364.1|21324.1|21364.1|21332.9|21352.9|21321.7|8
1627299460000|2021-07-26 11:37:40|21355.4|21335.4|21355.4|21335.4|21355.4|21335.4|21355.4|21335.4|0
1627299470000|2021-07-26 11:37:50|21364.1|21324.1|21364.1|21324.1|21364.1|21324.1|21364.1|21324.1|2
1627299480000|2021-07-26 11:38:00|||||||||1
1627299500000|2021-07-26 11:38:20|21356.6|21336.6|21409.1|21369.1|21409.1|21376.6|21356.6|21336.6|15
1627299510000|2021-07-26 11:38:30|21396.6|21376.6|21411.6|21391.6|21414.1|21391.6|21396.6|21367.9|23
1627299520000|2021-07-26 11:38:40|21414.1|21394.1|21416.6|21396.6|21427.9|21396.6|21414.1|21387.9|9
1627299530000|2021-07-26 11:38:50|21419.2|21399.2|21422.9|21402.9|21422.9|21402.9|21419.2|21399.2|1
1627299540000|2021-07-26 11:39:00|21420.4|21400.4|21426.6|21406.6|21432.9|21406.6|21420.4|21392.9|13
1627299550000|2021-07-26 11:39:10|||||||||1
1627299580000|2021-07-26 11:39:40|||||||||1
1627299590000|2021-07-26 11:39:50|21427.9|21407.9|21431.6|21411.6|21439.1|21411.6|21427.9|21399.1|21
1627299600000|2021-07-26 11:40:00|21430.4|21410.4|21405.4|21385.4|21430.4|21410.4|21405.4|21385.4|7
1627299630000|2021-07-26 11:40:30|21406.6|21386.6|21406.6|21386.6|21406.6|21386.6|21406.6|21386.6|0
1627299660000|2021-07-26 11:41:00|21407.9|21387.9|21419.1|21379.1|21419.1|21387.9|21407.9|21379.1|2
1627299670000|2021-07-26 11:41:10|21421.6|21381.6|21416.6|21396.6|21421.6|21396.6|21414.1|21381.6|2
1627299690000|2021-07-26 11:41:30|21417.9|21397.9|21424.1|21404.1|21424.1|21404.1|21417.9|21397.9|6
1627299700000|2021-07-26 11:41:40|21420.5|21400.5|21416.6|21396.6|21420.5|21400.5|21416.6|21396.6|70
1627299710000|2021-07-26 11:41:50|21411.6|21391.6|21396.6|21376.6|21411.6|21391.6|21396.6|21376.6|5
1627299720000|2021-07-26 11:42:00|21395.4|21375.4|21386.6|21366.6|21395.4|21375.4|21381.6|21361.6|7
1627299730000|2021-07-26 11:42:10|21384.1|21364.1|21386.6|21366.6|21386.6|21366.6|21384.1|21364.1|103
1627299740000|2021-07-26 11:42:20|21391.6|21371.6|21397.9|21377.9|21397.9|21377.9|21391.6|21371.6|3
1627299750000|2021-07-26 11:42:30|21402.9|21382.9|21409.1|21389.1|21409.1|21389.1|21402.9|21382.9|3
1627299760000|2021-07-26 11:42:40|21409.2|21389.2|21409.2|21389.2|21409.2|21389.2|21409.2|21389.2|0
1627299780000|2021-07-26 11:43:00|21414.2|21394.2|21414.2|21394.2|21414.2|21394.2|21414.2|21394.2|1
1627299790000|2021-07-26 11:43:10|21431.6|21391.6|21431.6|21391.6|21431.6|21391.6|21431.6|21391.6|2
1627299800000|2021-07-26 11:43:20|21430.3|21390.3|21430.3|21390.3|21430.3|21390.3|21430.3|21390.3|4
1627299810000|2021-07-26 11:43:30|21407.9|21387.9|21407.9|21387.9|21407.9|21387.9|21407.9|21387.9|4
1627299830000|2021-07-26 11:43:50|21416.6|21376.6|21411.7|21371.7|21416.6|21376.6|21411.7|21371.7|81
1627299840000|2021-07-26 11:44:00|||||||||1
1627299860000|2021-07-26 11:44:20|21410.4|21370.4|21405.3|21365.3|21410.4|21377.9|21397.9|21365.3|1
1627299870000|2021-07-26 11:44:30|21402.9|21362.9|21411.6|21371.6|21411.6|21371.6|21402.9|21362.9|11
1627299880000|2021-07-26 11:44:40|||||||||3
1627299890000|2021-07-26 11:44:50|21410.4|21370.4|21409.1|21369.1|21410.4|21370.4|21409.1|21369.1|1
1627299930000|2021-07-26 11:45:30|21394.1|21374.1|21394.1|21374.1|21394.1|21374.1|21394.1|21374.1|2
1627299940000|2021-07-26 11:45:40|21391.6|21371.6|21384.1|21364.1|21391.6|21371.6|21384.1|21364.1|3
1627299950000|2021-07-26 11:45:50|21381.6|21361.6|21376.6|21356.6|21381.6|21361.6|21376.6|21356.6|6
1627299960000|2021-07-26 11:46:00|21374.1|21354.1|21362.9|21322.9|21374.1|21354.1|21360.4|21322.9|12
1627299970000|2021-07-26 11:46:10|21350.4|21330.4|21350.4|21330.4|21350.4|21330.4|21350.4|21330.4|0
1627299980000|2021-07-26 11:46:20|21346.6|21326.6|21344.1|21324.1|21346.6|21326.6|21344.1|21324.1|2
1627299990000|2021-07-26 11:46:30|21342.9|21322.9|21342.9|21322.9|21342.9|21322.9|21342.9|21322.9|1
1627300000000|2021-07-26 11:46:40|||||||||2
1627300010000|2021-07-26 11:46:50|||||||||1
1627300020000|2021-07-26 11:47:00|21345.4|21325.4|21350.4|21290.4|21350.4|21325.4|21340.4|21289.1|10
1627300030000|2021-07-26 11:47:10|21326.6|21306.6|21325.4|21305.4|21326.6|21306.6|21324.1|21304.1|5
1627300040000|2021-07-26 11:47:20|21324.1|21304.1|21325.4|21285.4|21325.4|21304.1|21321.6|21285.4|11
1627300050000|2021-07-26 11:47:30|21321.7|21281.7|21306.6|21286.6|21321.7|21289.2|21306.6|21281.7|5
1627300060000|2021-07-26 11:47:40|21304.2|21284.2|21311.6|21251.6|21312.9|21284.2|21301.6|21251.6|9
1627300070000|2021-07-26 11:47:50|21299.1|21259.1|21290.4|21270.4|21299.1|21270.4|21289.1|21256.6|2
1627300080000|2021-07-26 11:48:00|21291.6|21271.6|21295.4|21275.4|21302.9|21275.4|21291.6|21262.9|11
1627300090000|2021-07-26 11:48:10|||||||||2
1627300100000|2021-07-26 11:48:20|21296.6|21276.6|21299.1|21279.1|21311.6|21280.4|21296.6|21271.6|6
1627300110000|2021-07-26 11:48:30|21300.4|21280.4|21307.9|21267.9|21307.9|21280.4|21300.4|21267.9|8
1627300120000|2021-07-26 11:48:40|21289.1|21269.1|21265.1|21245.1|21289.1|21269.1|21265.1|21245.1|29
1627300130000|2021-07-26 11:48:50|21249.1|21229.1|21219.1|21179.1|21249.1|21229.1|21219.1|21179.1|9
1627300140000|2021-07-26 11:49:00|21201.6|21181.6|21200.4|21180.4|21201.6|21181.6|21200.4|21180.4|2
1627300150000|2021-07-26 11:49:10|21201.6|21181.6|21201.6|21181.6|21201.6|21181.6|21199.1|21179.1|2
1627300160000|2021-07-26 11:49:20|21196.6|21176.6|21137.9|21117.9|21196.6|21176.6|21137.9|21112.9|70
1627300170000|2021-07-26 11:49:30|21136.6|21116.6|21126.6|21106.6|21137.9|21117.9|21126.6|21106.6|8
1627300180000|2021-07-26 11:49:40|21127.9|21107.9|21116.6|21096.6|21140.4|21109.1|21116.6|21096.6|19
1627300190000|2021-07-26 11:49:50|21112.9|21092.9|21109.1|21089.1|21112.9|21092.9|21109.1|21089.1|89
1627300200000|2021-07-26 11:50:00|21105.4|21085.4|21109.1|21069.1|21109.1|21085.4|21097.9|21066.6|6
1627300210000|2021-07-26 11:50:10|21110.4|21070.4|21111.6|21071.6|21111.6|21084.1|21104.1|21070.4|5
1627300220000|2021-07-26 11:50:20|||||||||2
1627300230000|2021-07-26 11:50:30|21096.6|21076.6|21090.4|21070.4|21096.6|21076.6|21090.4|21070.4|3
1627300240000|2021-07-26 11:50:40|21089.1|21069.1|21117.9|21057.9|21117.9|21071.6|21089.1|21054.1|12
1627300250000|2021-07-26 11:50:50|21104.2|21084.2|21104.2|21084.2|21104.2|21084.2|21104.2|21084.2|4
1627300260000|2021-07-26 11:51:00|21112.9|21072.9|21104.1|21044.1|21112.9|21072.9|21101.6|21041.6|17
1627300270000|2021-07-26 11:51:10|21089.1|21049.1|21071.6|21011.6|21089.1|21049.1|21071.6|21011.6|18
1627300280000|2021-07-26 11:51:20|21067.9|21007.9|21019.1|20959.1|21067.9|21014.1|20989.1|20959.1|13
1627300300000|2021-07-26 11:51:40|21024.1|20964.1|21007.9|20987.9|21029.1|20987.9|21007.9|20964.1|5
1627300310000|2021-07-26 11:51:50|21026.6|20986.6|21044.1|21004.1|21051.6|21004.1|21026.6|20981.7|18
1627300320000|2021-07-26 11:52:00|21030.3|21010.3|21025.4|20965.4|21031.6|21010.3|21025.4|20965.4|13
1627300330000|2021-07-26 11:52:10|21014.1|20954.1|21014.1|20954.1|21014.1|20954.1|21014.1|20954.1|2
1627300340000|2021-07-26 11:52:20|20996.6|20956.6|20974.1|20914.1|20996.6|20956.6|20962.9|20902.9|19
1627300350000|2021-07-26 11:52:30|20975.4|20915.4|20979.1|20919.1|20979.1|20922.9|20959.1|20911.7|11
1627300360000|2021-07-26 11:52:40|20977.9|20917.9|20981.6|20921.6|20981.6|20921.6|20976.6|20916.6|7
1627300370000|2021-07-26 11:52:50|20974.1|20934.1|20994.1|20954.1|20994.1|20959.1|20974.1|20926.6|11
1627300380000|2021-07-26 11:53:00|20986.7|20966.7|21026.6|20966.6|21026.6|20972.8|20986.7|20956.6|5
1627300390000|2021-07-26 11:53:10|21024.1|20964.1|20996.6|20936.6|21024.1|20964.1|20996.6|20936.6|14
1627300400000|2021-07-26 11:53:20|20994.2|20934.2|20980.5|20940.5|20994.2|20941.6|20980.4|20920.4|16
1627300410000|2021-07-26 11:53:30|20979.1|20959.1|21014.1|20954.1|21014.1|20961.6|20979.1|20954.1|2
1627300420000|2021-07-26 11:53:40|21015.4|20955.4|21019.1|20959.1|21019.1|20959.1|21015.4|20955.4|3
1627300430000|2021-07-26 11:53:50|21021.6|20961.6|21021.6|20961.6|21021.6|20961.6|21021.6|20961.6|1
1627300450000|2021-07-26 11:54:10|||||||||1
1627300460000|2021-07-26 11:54:20|21016.6|20956.6|21011.7|20971.7|21016.6|20971.7|21011.7|20956.6|9
1627300470000|2021-07-26 11:54:30|21016.6|20976.6|20987.9|20967.9|21016.6|20984.1|20987.9|20967.9|5
1627300480000|2021-07-26 11:54:40|20986.6|20966.6|20985.4|20965.4|20986.6|20966.6|20985.4|20965.4|0
1627300490000|2021-07-26 11:54:50|20984.2|20964.2|20986.7|20926.7|20994.2|20964.2|20984.2|20926.7|3
1627300500000|2021-07-26 11:55:00|20989.2|20929.2|20991.7|20931.7|20991.7|20931.7|20989.2|20929.2|0
1627300510000|2021-07-26 11:55:10|20994.2|20934.2|20994.2|20934.2|20994.2|20934.2|20994.2|20934.2|2
1627300520000|2021-07-26 11:55:20|||||||||5
1627300530000|2021-07-26 11:55:30|20991.7|20951.7|21026.7|20966.7|21026.7|20974.2|20991.7|20951.7|22
1627300540000|2021-07-26 11:55:40|||||||||2
1627300550000|2021-07-26 11:55:50|21031.6|20971.6|21029.2|20989.2|21031.6|20989.2|21026.7|20971.6|4
1627300560000|2021-07-26 11:56:00|21030.4|20990.4|21039.2|20999.2|21046.7|20999.2|21030.4|20981.7|17
1627300570000|2021-07-26 11:56:10|21031.7|21011.7|21061.7|21021.7|21061.7|21026.6|21031.7|21011.7|15
1627300580000|2021-07-26 11:56:20|21066.7|21026.7|21081.7|21021.7|21081.7|21030.4|21066.7|21021.7|15
1627300590000|2021-07-26 11:56:30|21070.4|21030.4|21070.4|21030.4|21070.4|21030.4|21070.4|21030.4|1
1627300600000|2021-07-26 11:56:40|21077.9|21017.9|21076.5|21036.5|21077.9|21036.5|21069.2|21017.9|7
1627300610000|2021-07-26 11:56:50|21075.4|21055.4|21117.9|21057.9|21117.9|21057.9|21075.4|21055.4|125
1627300620000|2021-07-26 11:57:00|21116.7|21056.7|21116.7|21056.7|21116.7|21056.7|21116.7|21056.7|4
1627300630000|2021-07-26 11:57:10|21105.4|21065.4|21105.4|21065.4|21105.4|21065.4|21105.4|21065.4|0
1627300640000|2021-07-26 11:57:20|21104.2|21064.2|21108|21068|21108|21068|21104.2|21064.2|2
1627300650000|2021-07-26 11:57:30|21109.2|21069.2|21109.2|21069.2|21109.2|21069.2|21109.2|21069.2|1
1627300660000|2021-07-26 11:57:40|21111.7|21071.7|21124.2|21064.2|21124.2|21071.7|21111.7|21064.2|4
1627300670000|2021-07-26 11:57:50|21115.5|21075.5|21124.2|21084.2|21130.4|21084.2|21115.5|21065.5|2
1627300680000|2021-07-26 11:58:00|21109.2|21089.2|21109.2|21089.2|21121.7|21089.2|21109.2|21081.7|0
1627300690000|2021-07-26 11:58:10|21121.7|21081.7|21109.2|21089.2|21121.7|21090.4|21109.2|21081.7|22
1627300700000|2021-07-26 11:58:20|21110.4|21090.4|21121.7|21081.7|21121.7|21090.4|21110.4|21081.7|6
1627300710000|2021-07-26 11:58:30|||||||||1
1627300730000|2021-07-26 11:58:50|21112.9|21092.9|21114.2|21094.2|21114.2|21094.2|21112.9|21092.9|60
1627300740000|2021-07-26 11:59:00|21116.7|21096.7|21124.2|21104.2|21124.2|21104.2|21116.7|21096.7|3
1627300750000|2021-07-26 11:59:10|21129.2|21109.2|21151.7|21131.7|21151.7|21131.7|21129.2|21109.2|8
1627300760000|2021-07-26 11:59:20|21149.2|21129.2|21142.9|21122.9|21156.7|21129.2|21142.9|21111.7|6
1627300770000|2021-07-26 11:59:30|21144.2|21124.2|21159.1|21119.1|21159.1|21129.2|21144.2|21119.1|12
1627300780000|2021-07-26 11:59:40|21155.4|21115.4|21151.7|21131.7|21155.4|21131.7|21151.7|21115.4|1
1627300790000|2021-07-26 11:59:50|21159.2|21139.2|21164.2|21144.2|21164.2|21144.2|21159.2|21139.2|3
1627300800000|2021-07-26 12:00:00|21165.4|21145.4|21169.2|21149.2|21169.2|21149.2|21165.4|21145.4|5
1627300810000|2021-07-26 12:00:10|21170.4|21150.4|21174.2|21154.2|21174.2|21154.2|21169.2|21149.2|8
1627300820000|2021-07-26 12:00:20|21176.7|21156.7|21186.7|21166.7|21186.7|21166.7|21176.7|21156.7|6
1627300830000|2021-07-26 12:00:30|21189.2|21169.2|21214.2|21194.2|21214.2|21194.2|21189.2|21166.7|15
1627300840000|2021-07-26 12:00:40|21226.7|21186.7|21229.2|21209.2|21231.7|21211.7|21226.7|21186.7|24
1627300850000|2021-07-26 12:00:50|21227.9|21207.9|21221.7|21181.7|21236.7|21207.9|21221.7|21181.7|12
1627300860000|2021-07-26 12:01:00|21210.4|21190.4|21214.2|21194.2|21214.2|21194.2|21209.2|21189.2|9
1627300870000|2021-07-26 12:01:10|21220.3|21200.3|21234.1|21194.1|21234.1|21200.3|21220.3|21192.9|7
1627300880000|2021-07-26 12:01:20|21221.6|21201.6|21215.4|21195.4|21221.6|21201.6|21215.4|21195.4|3
1627300890000|2021-07-26 12:01:30|21210.4|21190.4|21199.2|21179.2|21210.4|21190.4|21199.2|21179.2|1
1627300900000|2021-07-26 12:01:40|21196.7|21176.7|21177.9|21157.9|21196.7|21176.7|21177.9|21157.9|4
1627300910000|2021-07-26 12:01:50|21176.7|21156.7|21194.2|21154.2|21194.2|21156.7|21176.7|21151.7|5
1627300920000|2021-07-26 12:02:00|21191.7|21151.7|21159.2|21139.2|21191.7|21152.8|21159.2|21139.2|18
1627300930000|2021-07-26 12:02:10|21156.7|21136.7|21121.7|21081.7|21156.7|21136.7|21116.7|21081.7|64
1627300940000|2021-07-26 12:02:20|21120.4|21080.4|21079.2|21059.2|21124.1|21087.9|21079.2|21059.2|26
1627300950000|2021-07-26 12:02:30|21095.4|21035.4|21086.7|21046.7|21095.4|21055.4|21074.2|21031.7|10
1627300960000|2021-07-26 12:02:40|21079.2|21059.2|21094.2|21054.2|21094.2|21059.2|21079.2|21054.2|1
1627300970000|2021-07-26 12:02:50|21092.9|21052.9|21085.4|21045.4|21092.9|21052.9|21085.4|21045.4|3
1627300980000|2021-07-26 12:03:00|21082.9|21042.9|21070.4|21010.4|21082.9|21045.4|21055.5|21010.4|18
1627300990000|2021-07-26 12:03:10|21071.7|21011.7|21066.7|21026.7|21071.7|21026.7|21064.2|21011.7|31
1627301000000|2021-07-26 12:03:20|21074.2|21034.2|21074.2|21034.2|21074.2|21034.2|21074.2|21034.2|6
1627301020000|2021-07-26 12:03:40|21075.4|21035.4|21039.2|21019.2|21075.4|21042.9|21039.2|21006.7|6
1627301030000|2021-07-26 12:03:50|21037.9|21017.9|21022.9|21002.9|21037.9|21017.9|21022.9|21002.9|5
1627301040000|2021-07-26 12:04:00|21020.4|21000.4|20980.4|20940.4|21027.9|21000.4|20977.9|20940.4|15
1627301050000|2021-07-26 12:04:10|20979.2|20939.2|20945.4|20905.4|20981.7|20939.2|20945.4|20901.7|25
1627301060000|2021-07-26 12:04:20|20946.6|20906.6|21011.8|20951.8|21011.8|20958|20946.6|20906.6|12
1627301070000|2021-07-26 12:04:30|21015.4|20955.4|21034.2|20994.2|21039.2|20994.2|21011.7|20954.2|9
1627301080000|2021-07-26 12:04:40|21041.7|21001.7|21043|21023|21043|21023|21035.5|21001.7|4
1627301090000|2021-07-26 12:04:50|21063|21025.5|21076.7|21036.7|21078|21036.7|21063|21018|13
1627301100000|2021-07-26 12:05:00|21068|21048|21071.7|21051.7|21071.7|21051.7|21068|21048|1
1627301110000|2021-07-26 12:05:10|21076.7|21016.7|21059.2|21019.2|21076.7|21019.2|21059.2|21014.2|28
1627301130000|2021-07-26 12:05:30|21056.7|20996.7|21009.2|20949.2|21056.7|20999.1|21006.8|20949.2|6
1627301140000|2021-07-26 12:05:40|20996.6|20956.6|20991.6|20931.6|20999.1|20956.6|20991.6|20931.6|2
1627301150000|2021-07-26 12:05:50|20976.6|20936.6|20960.4|20940.4|20976.6|20940.4|20960.4|20935.4|0
1627301160000|2021-07-26 12:06:00|20959.2|20939.2|20951.7|20931.7|20959.2|20939.2|20944.2|20916.7|20
1627301170000|2021-07-26 12:06:10|20959.2|20939.2|20959.2|20939.2|20959.2|20939.2|20959.2|20939.2|3
1627301180000|2021-07-26 12:06:20|20994.2|20954.2|20977.9|20957.9|21002.9|20979.2|20977.9|20951.7|9
1627301190000|2021-07-26 12:06:30|20973|20953|20934.2|20894.2|20973|20953|20922.9|20879.2|32
1627301200000|2021-07-26 12:06:40|20946.7|20886.7|20936.7|20896.7|20952.9|20904.2|20936.7|20886.7|3
1627301210000|2021-07-26 12:06:50|20939.2|20899.2|20939.2|20899.2|20939.2|20899.2|20939.2|20899.2|1
1627301220000|2021-07-26 12:07:00|20946.7|20886.7|20942.9|20882.9|20946.7|20894.2|20934.2|20882.9|15
1627301230000|2021-07-26 12:07:10|20934.2|20894.2|20934.2|20894.2|20934.2|20894.2|20934.2|20894.2|3
1627301240000|2021-07-26 12:07:20|||||||||19
1627301250000|2021-07-26 12:07:30|20941.7|20881.7|20946.7|20886.7|20946.7|20906.7|20926.7|20881.7|35
1627301260000|2021-07-26 12:07:40|20955.5|20895.5|20961.7|20901.7|20966.7|20906.7|20955.5|20895.5|19
1627301270000|2021-07-26 12:07:50|20949.2|20909.2|20966.7|20906.7|20966.7|20913|20949.2|20904.2|5
1627301280000|2021-07-26 12:08:00|20969.2|20909.2|20964.2|20924.2|20971.7|20924.2|20964.2|20909.2|2
1627301290000|2021-07-26 12:08:10|20970.5|20930.5|20979.2|20959.2|20991.7|20959.2|20970.5|20930.5|22
1627301300000|2021-07-26 12:08:20|20984.2|20944.2|20949.2|20929.2|20984.2|20959.2|20949.2|20916.7|5
1627301310000|2021-07-26 12:08:30|20954.2|20914.2|20960.5|20900.5|20960.5|20914.2|20951.7|20894.2|75
1627301320000|2021-07-26 12:08:40|||||||||2
1627301340000|2021-07-26 12:09:00|20975.5|20915.5|20981.7|20921.7|20985.5|20936.7|20974.2|20915.5|15
1627301350000|2021-07-26 12:09:10|20974.2|20934.2|20971.7|20931.7|20974.2|20934.2|20971.7|20931.7|5
1627301360000|2021-07-26 12:09:20|20959.2|20939.2|20961.7|20921.7|20966.7|20939.2|20955.4|20921.7|9
1627301380000|2021-07-26 12:09:40|20953|20933|20954.2|20934.2|20954.2|20934.2|20953|20933|1
1627301390000|2021-07-26 12:09:50|||||||||1
1627301400000|2021-07-26 12:10:00|20974.2|20936.7|20984.2|20944.2|20989.2|20944.2|20974.2|20929.2|20
1627301410000|2021-07-26 12:10:10|20976.7|20956.7|20990.5|20950.5|20990.5|20959.2|20976.7|20950.5|5
1627301420000|2021-07-26 12:10:20|20983|20963|21021.7|20961.7|21024.2|20971.7|20983|20961.7|13
1627301430000|2021-07-26 12:10:30|21024.2|20964.2|21023|20983|21029.2|20983|21023|20964.2|2
1627301440000|2021-07-26 12:10:40|21024.2|20984.2|21021.7|21001.7|21024.2|21001.7|21019.2|20984.2|8
1627301450000|2021-07-26 12:10:50|21019.2|20999.2|21006.7|20986.7|21019.2|20999.2|21005.4|20985.4|7
1627301460000|2021-07-26 12:11:00|21005.4|20985.4|21005.4|20985.4|21006.7|20986.7|21005.4|20985.4|2
1627301470000|2021-07-26 12:11:10|21006.7|20986.7|21009.2|20989.2|21009.2|20989.2|21006.7|20986.7|11
1627301490000|2021-07-26 12:11:30|||||||||1
1627301500000|2021-07-26 12:11:40|21008|20988|20996.7|20976.7|21008|20988|20996.7|20976.7|2
1627301510000|2021-07-26 12:11:50|21001.7|20961.7|20999.2|20939.2|21001.7|20961.7|20996.7|20939.2|8
1627301520000|2021-07-26 12:12:00|20982.9|20942.9|20974.2|20934.2|20982.9|20942.9|20974.2|20934.2|8
1627301530000|2021-07-26 12:12:10|20971.7|20931.7|20974.2|20934.2|20974.2|20934.2|20971.7|20931.7|1
1627301560000|2021-07-26 12:12:40|20980.5|20920.5|20980.5|20920.5|20980.5|20920.5|20980.5|20920.5|1
1627301570000|2021-07-26 12:12:50|20956.7|20936.7|20940.4|20900.4|20956.7|20936.7|20940.4|20889.2|9
1627301580000|2021-07-26 12:13:00|20941.7|20921.7|20941.7|20921.7|20941.7|20921.7|20941.7|20921.7|4
1627301590000|2021-07-26 12:13:10|20942.9|20922.9|20984.3|20924.3|20984.3|20939.2|20942.9|20922.9|1
1627301600000|2021-07-26 12:13:20|20986.7|20946.7|20976.7|20936.7|20986.7|20961.7|20976.7|20936.7|8
1627301610000|2021-07-26 12:13:30|20964.2|20944.2|20964.2|20944.2|20964.2|20944.2|20964.2|20944.2|1
1627301620000|2021-07-26 12:13:40|||||||||5
1627301630000|2021-07-26 12:13:50|20960.4|20940.4|20956.7|20936.7|20960.4|20940.4|20956.7|20936.7|3
1627301640000|2021-07-26 12:14:00|20945.4|20925.4|20926.7|20886.7|20952.9|20925.4|20919.3|20886.7|9
1627301650000|2021-07-26 12:14:10|20934.2|20874.2|20920.5|20880.5|20934.2|20881.7|20920.5|20874.2|5
1627301660000|2021-07-26 12:14:20|20909.2|20889.2|20896.7|20836.7|20916.7|20889.2|20896.7|20836.7|16
1627301670000|2021-07-26 12:14:30|20898|20838|20891.7|20831.7|20899.2|20839.2|20891.7|20831.7|25
1627301680000|2021-07-26 12:14:40|20885.6|20825.6|20847.9|20827.9|20885.6|20839.2|20845.4|20817.9|6
1627301690000|2021-07-26 12:14:50|20849.2|20829.2|20864.3|20844.3|20864.3|20844.3|20849.2|20822.9|13
1627301700000|2021-07-26 12:15:00|20865.5|20845.5|20865.5|20845.5|20865.5|20845.5|20865.5|20845.5|1
1627301710000|2021-07-26 12:15:10|20864.3|20844.3|20861.7|20841.7|20864.3|20844.3|20861.7|20841.7|12
1627301720000|2021-07-26 12:15:20|||||||||4
1627301730000|2021-07-26 12:15:30|20860.4|20840.4|20860.4|20840.4|20860.4|20840.4|20860.4|20840.4|3
1627301740000|2021-07-26 12:15:40|20855.4|20835.4|20861.7|20801.7|20861.7|20835.4|20855.4|20801.7|9
1627301750000|2021-07-26 12:15:50|20847.9|20807.9|20839.2|20779.2|20847.9|20811.7|20829.2|20779.2|4
1627301760000|2021-07-26 12:16:00|20836.7|20776.7|20809.2|20789.2|20836.7|20789.2|20809.2|20774.3|3
1627301770000|2021-07-26 12:16:10|20811.7|20791.7|20811.7|20791.7|20811.7|20791.7|20811.7|20791.7|6
1627301780000|2021-07-26 12:16:20|20813|20793|20828|20788|20828|20795.4|20813|20788|20
1627301790000|2021-07-26 12:16:30|20825.5|20785.5|20809.2|20789.2|20825.5|20789.2|20809.2|20784.3|7
1627301800000|2021-07-26 12:16:40|20806.7|20786.7|20795.5|20775.5|20806.7|20786.7|20795.5|20775.5|9
1627301810000|2021-07-26 12:16:50|20794.2|20774.2|20796.7|20776.7|20796.7|20776.7|20794.2|20774.2|7
1627301820000|2021-07-26 12:17:00|20789.2|20769.2|20836.7|20796.7|20836.7|20801.7|20789.2|20769.2|10
1627301830000|2021-07-26 12:17:10|20838|20778|20831.7|20771.7|20838|20778|20831.7|20771.7|7
1627301840000|2021-07-26 12:17:20|20834.2|20774.2|20824.2|20804.2|20834.2|20804.2|20819.3|20774.2|3
1627301850000|2021-07-26 12:17:30|20835.5|20795.5|20836.7|20816.7|20841.7|20816.7|20829.2|20795.5|21
1627301860000|2021-07-26 12:17:40|20839.2|20819.2|20838|20798|20839.2|20819.2|20830.5|20798|16
1627301870000|2021-07-26 12:17:50|20836.7|20796.7|20836.7|20796.7|20836.7|20796.7|20836.7|20796.7|0
1627301880000|2021-07-26 12:18:00|||||||||1
1627301890000|2021-07-26 12:18:10|||||||||2
1627301900000|2021-07-26 12:18:20|||||||||3
1627301920000|2021-07-26 12:18:40|||||||||3
1627301930000|2021-07-26 12:18:50|20835.5|20795.5|20835.5|20795.5|20835.5|20795.5|20835.5|20795.5|2
1627301940000|2021-07-26 12:19:00|20820.5|20800.5|20824.2|20784.2|20829.2|20800.5|20820.5|20784.2|2
1627301950000|2021-07-26 12:19:10|20821.7|20761.7|20821.7|20761.7|20821.7|20761.7|20821.7|20761.7|8
1627301960000|2021-07-26 12:19:20|20785.5|20765.5|20785.5|20765.5|20785.5|20765.5|20785.5|20765.5|1
1627301970000|2021-07-26 12:19:30|20783|20763|20771.7|20751.7|20786.7|20763|20771.7|20744.3|11
1627301980000|2021-07-26 12:19:40|20770.5|20750.5|20764.2|20744.2|20771.7|20751.7|20764.2|20744.2|8
1627301990000|2021-07-26 12:19:50|20763|20743|20763|20743|20763|20743|20763|20743|3
1627302000000|2021-07-26 12:20:00|20760.5|20740.5|20736.7|20716.7|20774.2|20740.5|20736.7|20714.2|27
1627302010000|2021-07-26 12:20:10|20734.2|20714.2|20731.7|20711.7|20734.2|20714.2|20731.7|20711.7|6
1627302020000|2021-07-26 12:20:20|||||||||3
1627302030000|2021-07-26 12:20:30|20744.2|20724.2|20771.7|20731.7|20773|20733|20744.2|20711.8|15
1627302040000|2021-07-26 12:20:40|20769.2|20729.2|20769.2|20729.2|20769.2|20729.2|20769.2|20729.2|4
1627302050000|2021-07-26 12:20:50|20778|20718|20775.5|20715.5|20778|20718|20775.5|20715.5|8
1627302060000|2021-07-26 12:21:00|||||||||2
1627302080000|2021-07-26 12:21:20|20749.1|20729.1|20740.5|20720.5|20749.1|20729.1|20740.5|20720.5|1
1627302090000|2021-07-26 12:21:30|20754.3|20734.3|20796.7|20776.7|20811.7|20776.7|20754.3|20734.3|38
1627302100000|2021-07-26 12:21:40|20798|20778|20799.2|20779.2|20799.2|20779.2|20798|20778|7
1627302110000|2021-07-26 12:21:50|20805.5|20785.5|20838|20818|20840.5|20820.5|20805.5|20785.5|19
1627302120000|2021-07-26 12:22:00|20840.5|20820.5|20869.2|20849.2|20884.2|20849.2|20840.5|20820.5|30
1627302130000|2021-07-26 12:22:10|20864.3|20829.2|20866.7|20826.7|20866.7|20831.7|20851.7|20824.3|25
1627302140000|2021-07-26 12:22:20|20861.8|20841.8|20896.8|20876.8|20896.8|20876.8|20861.8|20841.8|21
1627302150000|2021-07-26 12:22:30|20900.5|20880.5|20910.5|20890.5|20916.7|20891.7|20900.5|20876.7|3
1627302160000|2021-07-26 12:22:40|20908|20888|20898|20878|20908|20888|20898|20878|8
1627302170000|2021-07-26 12:22:50||20858||20858||20858||20858|3
1627302180000|2021-07-26 12:23:00|20896.7|20856.7|20896.7|20856.7|20896.7|20856.7|20896.7|20856.7|5
1627302190000|2021-07-26 12:23:10|20888|20848|20888|20848|20888|20848|20888|20848|1
1627302200000|2021-07-26 12:23:20|20889.2|20849.2|20874.2|20854.2|20889.2|20854.2|20874.2|20846.8|2
1627302210000|2021-07-26 12:23:30|20871.7|20851.7|20878|20838|20878|20851.7|20869.2|20838|5
1627302220000|2021-07-26 12:23:40|||||||||1
1627302230000|2021-07-26 12:23:50|||||||||3
1627302240000|2021-07-26 12:24:00|20869.2|20849.2|20866.7|20846.7|20869.2|20849.2|20866.7|20846.7|1
1627302250000|2021-07-26 12:24:10|20864.2|20844.2|20864.2|20844.2|20864.2|20844.2|20864.2|20844.2|1
1627302260000|2021-07-26 12:24:20|20859.2|20839.2|20859.2|20839.2|20859.2|20839.2|20859.2|20839.2|1
1627302270000|2021-07-26 12:24:30|20856.7|20836.7|20851.7|20831.7|20859.2|20839.2|20851.7|20831.7|5
1627302290000|2021-07-26 12:24:50|20850.5|20830.5|20850.5|20830.5|20850.5|20830.5|20850.5|20830.5|413
1627302300000|2021-07-26 12:25:00|20849.2|20829.2|20850.5|20830.5|20850.5|20830.5|20849.2|20829.2|13
1627302310000|2021-07-26 12:25:10|20858|20838|20863|20843|20863|20843|20858|20838|15
1627302320000|2021-07-26 12:25:20|20879.2|20859.2|20906.7|20866.7|20906.7|20871.7|20879.2|20859.2|14
1627302330000|2021-07-26 12:25:30|20909.2|20869.2|20891.7|20871.7|20909.2|20876.7|20891.7|20865.4|5
1627302340000|2021-07-26 12:25:40|20886.7|20866.7|20877.9|20857.9|20886.7|20866.7|20877.9|20857.9|2
1627302350000|2021-07-26 12:25:50|20886.7|20846.7|20859.2|20839.2|20886.7|20851.7|20859.2|20839.2|15
1627302360000|2021-07-26 12:26:00|20851.7|20831.7|20846.7|20826.7|20859.2|20831.7|20846.7|20819.2|1
1627302370000|2021-07-26 12:26:10|20844.2|20824.2|20834.2|20814.2|20844.2|20824.2|20834.2|20814.2|8
1627302380000|2021-07-26 12:26:20|20831.7|20811.7|20815.4|20795.4|20831.7|20811.7|20815.4|20795.4|2
1627302390000|2021-07-26 12:26:30|20811.7|20791.7|20823|20783|20823|20791.7|20811.7|20783|12
1627302400000|2021-07-26 12:26:40|20824.2|20784.2|20835.4|20795.4|20835.4|20800.4|20816.8|20784.2|11
1627302410000|2021-07-26 12:26:50|20849.2|20809.2|20844.2|20824.2|20849.2|20824.2|20844.2|20809.2|9
1627302420000|2021-07-26 12:27:00|20845.5|20825.5|20844.2|20804.2|20856.8|20826.7|20841.7|20804.2|26
1627302430000|2021-07-26 12:27:10|||||||||2
1627302470000|2021-07-26 12:27:50|20845.5|20805.5|20846.7|20806.7|20846.7|20806.7|20845.5|20805.5|0
1627302480000|2021-07-26 12:28:00|||||||||1
1627302490000|2021-07-26 12:28:10|20839.3|20819.3|20839.3|20819.3|20839.3|20819.3|20839.3|20819.3|1
1627302500000|2021-07-26 12:28:20|20841.7|20821.7|20831.7|20811.7|20846.7|20821.7|20831.7|20806.7|5
1627302520000|2021-07-26 12:28:40|20830.5|20810.5|20821.7|20801.7|20839.2|20810.5|20821.7|20794.2|4
1627302530000|2021-07-26 12:28:50|20828|20788|20810.5|20790.5|20828|20790.5|20810.5|20788|6
1627302540000|2021-07-26 12:29:00|20825.4|20765.4|20821.7|20761.7|20825.4|20765.4|20821.7|20761.7|13
1627302550000|2021-07-26 12:29:10|20813|20773|20813|20773|20813|20773|20813|20773|2
1627302560000|2021-07-26 12:29:20|||||||||1
1627302580000|2021-07-26 12:29:40|||||||||1
1627302590000|2021-07-26 12:29:50|20811.7|20771.7|20806.7|20786.7|20814.2|20786.7|20805.5|20769.2|19
1627302600000|2021-07-26 12:30:00|20809.2|20789.2|20806.7|20786.7|20818|20790.5|20806.7|20778|34
1627302610000|2021-07-26 12:30:10|||||||||4
1627302620000|2021-07-26 12:30:20|||||||||6
1627302630000|2021-07-26 12:30:30|20805.5|20785.5|20805.5|20785.5|20805.5|20785.5|20805.5|20785.5|1
1627302640000|2021-07-26 12:30:40|20806.7|20786.7|20804.2|20784.2|20806.7|20786.7|20804.2|20784.2|6
1627302650000|2021-07-26 12:30:50|||||||||1
1627302660000|2021-07-26 12:31:00|20808|20788|20820.5|20780.5|20820.5|20788|20805.5|20780.5|12
1627302670000|2021-07-26 12:31:10|20814.3|20794.3|20814.3|20794.3|20814.3|20794.3|20814.3|20794.3|2
1627302680000|2021-07-26 12:31:20|20824.3|20804.3|20829.3|20809.3|20829.3|20809.3|20824.3|20804.3|4
1627302690000|2021-07-26 12:31:30|20833|20813|20834.3|20814.3|20834.3|20814.3|20833|20813|1
1627302700000|2021-07-26 12:31:40|20836.8|20816.8|20836.8|20816.8|20836.8|20816.8|20836.8|20816.8|7
1627302710000|2021-07-26 12:31:50|20839.2|20819.2|20851.8|20831.8|20851.8|20831.8|20839.2|20819.2|2
1627302720000|2021-07-26 12:32:00|20854.3|20834.3|20851.8|20831.8|20854.3|20834.3|20851.8|20831.8|6
1627302730000|2021-07-26 12:32:10|||||||||1
1627302740000|2021-07-26 12:32:20|20850.5|20830.5|20850.5|20830.5|20850.5|20830.5|20850.5|20830.5|2
1627302750000|2021-07-26 12:32:30|||||||||2
1627302760000|2021-07-26 12:32:40|20849.3|20829.3|20846.7|20826.7|20849.3|20829.3|20846.7|20826.7|3
1627302770000|2021-07-26 12:32:50|20840.5|20820.5|20803|20783|20840.5|20820.5|20803|20783|26
1627302780000|2021-07-26 12:33:00|20799.3|20779.3|20799.3|20779.3|20799.3|20779.3|20799.3|20779.3|19
1627302790000|2021-07-26 12:33:10|20798|20778|20793|20773|20798|20778|20793|20773|1
1627302800000|2021-07-26 12:33:20|20789.3|20769.3|20751.8|20731.8|20801.7|20769.3|20751.8|20731.8|46
1627302810000|2021-07-26 12:33:30|20750.5|20730.5|20731.8|20711.8|20751.8|20730.5|20731.8|20711.8|48
1627302820000|2021-07-26 12:33:40|20716.7|20696.7|20709.2|20689.2|20724.2|20696.7|20709.2|20681.7|10
1627302830000|2021-07-26 12:33:50|20706.7|20686.7|20705.4|20685.4|20706.7|20686.7|20705.4|20685.4|10
1627302840000|2021-07-26 12:34:00|20706.7|20686.7|20703|20683|20706.7|20686.7|20703|20683|4
1627302850000|2021-07-26 12:34:10|20700.5|20680.5|20714.2|20694.2|20714.2|20694.2|20700.5|20680.5|11
1627302860000|2021-07-26 12:34:20|20716.7|20696.7|20726.7|20706.7|20726.7|20706.7|20716.7|20696.7|2
1627302870000|2021-07-26 12:34:30|||||||||1
1627302890000|2021-07-26 12:34:50|||||||||2
1627302900000|2021-07-26 12:35:00|||||||||4
1627302910000|2021-07-26 12:35:10|||||||||3
1627302930000|2021-07-26 12:35:30|20721.7|20701.7|20721.7|20701.7|20721.7|20701.7|20721.7|20701.7|1
1627302940000|2021-07-26 12:35:40|20715.4|20695.4|20709.2|20689.2|20715.4|20695.4|20709.2|20689.2|7
1627302950000|2021-07-26 12:35:50|||||||||2
1627302960000|2021-07-26 12:36:00|20711.7|20691.7|20735.5|20715.5|20738|20718|20711.7|20689.2|10
1627302970000|2021-07-26 12:36:10|20736.7|20716.7|20741.7|20721.7|20741.7|20721.7|20736.7|20716.7|20
1627302980000|2021-07-26 12:36:20|20756.8|20716.8|20773|20713|20773|20721.7|20756.8|20713|5
1627302990000|2021-07-26 12:36:30|20761.7|20721.7|20754.3|20734.3|20761.7|20734.3|20754.3|20721.7|2
1627303000000|2021-07-26 12:36:40|20756.7|20736.7|20768|20728|20768|20736.7|20756.7|20728|6
1627303020000|2021-07-26 12:37:00|20756.7|20736.7|20776.7|20756.7|20784.2|20756.7|20756.7|20736.7|9
1627303030000|2021-07-26 12:37:10|20778|20758|20779.2|20759.2|20779.2|20759.2|20778|20758|0
1627303040000|2021-07-26 12:37:20|20781.7|20761.7|20785.5|20765.5|20785.5|20765.5|20781.7|20761.7|2
1627303050000|2021-07-26 12:37:30|20789.2|20769.2|20791.8|20771.8|20791.8|20771.8|20789.2|20769.2|2
1627303060000|2021-07-26 12:37:40|20794.2|20774.2|20825.5|20805.5|20825.5|20805.5|20794.2|20774.2|13
1627303070000|2021-07-26 12:37:50|20831.9|20811.9|20838.1|20818.1|20838.1|20818.1|20831.9|20811.9|4
1627303080000|2021-07-26 12:38:00|20840.5|20820.5|20851.8|20811.8|20851.8|20826.8|20840.5|20811.8|7
1627303090000|2021-07-26 12:38:10|20839.3|20819.3|20830.6|20810.6|20839.3|20819.3|20830.6|20810.6|1
1627303100000|2021-07-26 12:38:20|20823.1|20803.1|20816.8|20796.8|20823.1|20803.1|20816.8|20796.8|7
1627303110000|2021-07-26 12:38:30|20814.3|20794.3|20814.3|20794.3|20814.3|20794.3|20814.3|20794.3|0
1627303120000|2021-07-26 12:38:40|||||||||6
1627303130000|2021-07-26 12:38:50|20821.8|20781.8|20821.8|20781.8|20821.8|20781.8|20821.8|20781.8|4
1627303140000|2021-07-26 12:39:00|20820.6|20780.6|20819.3|20779.3|20820.6|20780.6|20819.3|20779.3|1
1627303150000|2021-07-26 12:39:10|20810.5|20790.5|20823|20783|20823|20791.8|20810.5|20783|2
1627303160000|2021-07-26 12:39:20|20824.3|20784.3|20824.3|20784.3|20824.3|20784.3|20824.3|20784.3|1
1627303170000|2021-07-26 12:39:30|20823|20803|20825.5|20805.5|20825.5|20805.5|20823|20803|3
1627303180000|2021-07-26 12:39:40|20839.3|20799.3|20838|20818|20843|20818|20835.5|20799.3|1
1627303190000|2021-07-26 12:39:50|20840.5|20820.5|20840.5|20820.5|20840.5|20820.5|20840.5|20820.5|0
1627303200000|2021-07-26 12:40:00|20843.1|20823.1|20851.8|20831.8|20851.8|20831.8|20843.1|20823.1|7
1627303210000|2021-07-26 12:40:10|20853.1|20833.1|20854.3|20834.3|20854.3|20834.3|20853.1|20833.1|5
1627303220000|2021-07-26 12:40:20|20853|20833|20855.5|20835.5|20855.5|20835.5|20853|20833|29
1627303230000|2021-07-26 12:40:30|20856.8|20836.8|20864.3|20844.3|20864.3|20844.3|20856.8|20836.8|20
1627303240000|2021-07-26 12:40:40|20865.5|20845.5|20865.5|20845.5|20865.5|20845.5|20865.5|20845.5|2
1627303250000|2021-07-26 12:40:50|20866.8|20846.8|20870.5|20850.5|20870.5|20850.5|20866.8|20846.8|1
1627303260000|2021-07-26 12:41:00|20873|20853|20875.5|20855.5|20875.5|20855.5|20873|20853|8
1627303270000|2021-07-26 12:41:10|20874.3|20854.3|20878|20858|20878|20858|20874.3|20854.3|1
1627303280000|2021-07-26 12:41:20|20880.5|20860.5|20886.8|20866.8|20886.8|20866.8|20880.5|20860.5|6
1627303290000|2021-07-26 12:41:30|20888|20868|20890.5|20870.5|20890.5|20870.5|20886.8|20866.8|14
1627303300000|2021-07-26 12:41:40|20889.3|20869.3|20885.5|20865.5|20889.3|20869.3|20885.5|20865.5|7
1627303310000|2021-07-26 12:41:50|20886.8|20866.8|20886.8|20866.8|20886.8|20866.8|20886.8|20866.8|1
1627303320000|2021-07-26 12:42:00|20888|20868|20888|20868|20888|20868|20888|20868|0
1627303330000|2021-07-26 12:42:10|20889.3|20869.3|20919.3|20899.3|20919.3|20899.3|20889.3|20869.3|27
1627303340000|2021-07-26 12:42:20|20929.3|20909.3|20936.8|20916.8|20936.8|20916.8|20929.3|20909.3|7
1627303350000|2021-07-26 12:42:30|20939.3|20919.3|20939.3|20919.3|20939.3|20919.3|20939.3|20919.3|5
1627303360000|2021-07-26 12:42:40|20941.8|20921.8|20941.8|20921.8|20941.8|20921.8|20941.8|20921.8|0
1627303370000|2021-07-26 12:42:50|20946.8|20926.8|20949.3|20929.3|20949.3|20929.3|20946.8|20926.8|1
1627303380000|2021-07-26 12:43:00|20951.8|20931.8|20951.8|20931.8|20951.8|20931.8|20951.8|20931.8|1
1627303390000|2021-07-26 12:43:10|20949.3|20929.3|20949.3|20929.3|20949.3|20929.3|20949.3|20929.3|12
1627303400000|2021-07-26 12:43:20|20978.1|20918.1|20980.6|20920.6|20980.6|20920.6|20978.1|20918.1|10
1627303410000|2021-07-26 12:43:30|20969.3|20929.3|20960.5|20940.5|20970.6|20940.5|20960.5|20928.1|11
1627303420000|2021-07-26 12:43:40|20973|20933|20969.3|20949.3|20973|20949.3|20965.5|20933|5
1627303430000|2021-07-26 12:43:50|20970.6|20950.6|20970.6|20950.6|20971.8|20951.8|20970.6|20950.6|3
1627303440000|2021-07-26 12:44:00|20971.8|20951.8|20995.6|20975.6|20995.6|20975.6|20971.8|20951.8|9
1627303450000|2021-07-26 12:44:10|20996.8|20976.8|20999.3|20979.3|20999.3|20979.3|20996.8|20976.8|3
1627303460000|2021-07-26 12:44:20|21000.6|20980.6|21006.8|20986.8|21006.8|20986.8|21000.6|20980.6|11
1627303470000|2021-07-26 12:44:30|||||||||2
1627303480000|2021-07-26 12:44:40|||||||||2
1627303490000|2021-07-26 12:44:50|||||||||8
1627303510000|2021-07-26 12:45:10|21008.1|20988.1|21008.1|20988.1|21008.1|20988.1|21008.1|20988.1|8
1627303530000|2021-07-26 12:45:30|21010.6|20990.6|21011.8|20991.8|21011.8|20991.8|21010.6|20990.6|6
1627303550000|2021-07-26 12:45:50|21014.3|20994.3|21026.8|21006.8|21026.8|21006.8|21014.3|20994.3|10
1627303560000|2021-07-26 12:46:00|21028.1|21008.1|21046.8|21026.8|21046.8|21026.8|21028.1|21008.1|12
1627303570000|2021-07-26 12:46:10|21060.6|21020.6|21060.6|21020.6|21060.6|21020.6|21060.6|21020.6|4
1627303590000|2021-07-26 12:46:30|21053.1|21033.1|21041.8|21021.8|21053.1|21033.1|21041.8|21021.8|6
1627303600000|2021-07-26 12:46:40|21056.8|21016.8|21064.3|21044.3|21064.3|21044.3|21056.8|21016.8|11
1627303610000|2021-07-26 12:46:50|21065.6|21045.6|21064.3|21044.3|21065.6|21045.6|21064.3|21044.3|7
1627303620000|2021-07-26 12:47:00|21061.8|21041.8|21061.8|21021.8|21061.8|21041.8|21053.1|21021.8|19
1627303630000|2021-07-26 12:47:10|21060.6|21020.6|21056.8|21016.8|21060.6|21020.6|21056.8|21016.8|6
1627303640000|2021-07-26 12:47:20|21055.6|21015.6|21054.3|21014.3|21055.6|21015.6|21054.3|21014.3|37
1627303650000|2021-07-26 12:47:30|21063|21003|21056.8|20996.8|21063|21003|21056.8|20996.8|30
1627303660000|2021-07-26 12:47:40|21039.3|20999.3|21039.3|20999.3|21039.3|20999.3|21039.3|20999.3|9
1627303670000|2021-07-26 12:47:50|21036.8|21016.8|21036.8|21016.8|21036.8|21016.8|21036.8|21016.8|4
1627303680000|2021-07-26 12:48:00|21040.6|21020.6|21053.1|21013.1|21053.1|21020.6|21040.6|21013.1|4
1627303690000|2021-07-26 12:48:10|21048.1|21028.1|21090.6|21050.6|21090.6|21061.9|21048.1|21026.8|21
1627303700000|2021-07-26 12:48:20|||||||||6
1627303710000|2021-07-26 12:48:30|21086.9|21046.9|21093.1|21033.1|21093.1|21046.9|21086.9|21033.1|1
1627303720000|2021-07-26 12:48:40|21079.3|21039.3|21079.3|21039.3|21079.3|21039.3|21079.3|21039.3|0
1627303740000|2021-07-26 12:49:00|21076.8|21036.8|21076.8|21036.8|21076.8|21036.8|21076.8|21036.8|0
1627303760000|2021-07-26 12:49:20|21073|21033|21055.6|21035.6|21073|21035.6|21055.6|21030.6|26
1627303770000|2021-07-26 12:49:30|21066.8|21006.8|21066.8|21006.8|21066.8|21006.8|21066.8|21006.8|3
1627303780000|2021-07-26 12:49:40|21051.8|21011.8|21046.8|21006.8|21051.8|21011.8|21046.8|21006.8|5
1627303790000|2021-07-26 12:49:50|21041.9|21001.9|20980.6|20960.6|21046.8|21001.9|20980.6|20958.1|5
1627303800000|2021-07-26 12:50:00|20975.6|20955.6|20995.7|20975.7|20995.7|20975.7|20974.3|20954.3|8
1627303810000|2021-07-26 12:50:10|21004.4|20984.4|21055.6|21015.6|21055.6|21021.8|21004.4|20984.4|8
1627303820000|2021-07-26 12:50:20|21056.9|21016.9|21058.1|21018.1|21058.1|21018.1|21056.9|21016.9|0
1627303840000|2021-07-26 12:50:40|||||||||1
1627303850000|2021-07-26 12:50:50|21049.4|21029.4|21049.4|21029.4|21049.4|21029.4|21049.4|21029.4|1
1627303860000|2021-07-26 12:51:00|21050.6|21030.6|21050.6|21030.6|21050.6|21030.6|21050.6|21030.6|1
1627303870000|2021-07-26 12:51:10|||||||||3
1627303900000|2021-07-26 12:51:40|21066.8|21026.8|21083.1|21023.1|21083.1|21029.3|21066.8|21023.1|4
1627303910000|2021-07-26 12:51:50|||||||||1
1627303920000|2021-07-26 12:52:00|||||||||3
1627303930000|2021-07-26 12:52:10|21075.6|21035.6|21076.8|21036.8|21076.8|21036.8|21075.6|21035.6|2
1627303940000|2021-07-26 12:52:20|21073.1|21053.1|21073.1|21053.1|21073.1|21053.1|21073.1|21053.1|2
1627303950000|2021-07-26 12:52:30|21076.9|21036.9|21076.9|21036.9|21076.9|21036.9|21076.9|21036.9|10
1627303960000|2021-07-26 12:52:40|21075.6|21035.6|21071.8|21031.8|21075.6|21035.6|21071.8|21031.8|1
1627303970000|2021-07-26 12:52:50|21054.3|21034.3|21054.3|21034.3|21054.3|21034.3|21054.3|21034.3|0
1627303980000|2021-07-26 12:53:00|21071.8|21031.8|21064.3|21044.3|21073.1|21044.3|21064.3|21031.8|22
1627303990000|2021-07-26 12:53:10|21068|21048|21091.8|21031.8|21091.8|21048|21068|21031.8|3
1627304000000|2021-07-26 12:53:20|21086.8|21046.8|21125.6|21085.6|21125.6|21085.6|21081.9|21041.9|21
1627304010000|2021-07-26 12:53:30|21126.8|21086.8|21141.8|21101.8|21141.8|21109.3|21124.3|21086.8|8
1627304020000|2021-07-26 12:53:40|||||||||10
1627304030000|2021-07-26 12:53:50|21134.3|21114.3|21181.8|21141.8|21181.8|21150.6|21134.3|21114.3|32
1627304040000|2021-07-26 12:54:00|21183.1|21143.1|21186.8|21146.8|21186.8|21154.3|21174.3|21143.1|11
1627304060000|2021-07-26 12:54:20|21179.3|21159.3|21179.3|21159.3|21179.3|21159.3|21179.3|21159.3|1
1627304070000|2021-07-26 12:54:30|21176.8|21156.8|21176.8|21156.8|21176.8|21156.8|21176.8|21156.8|3
1627304080000|2021-07-26 12:54:40|21175.6|21155.6|21183.1|21143.1|21183.1|21155.6|21175.6|21143.1|1
1627304100000|2021-07-26 12:55:00|21181.8|21141.8|21174.3|21154.3|21181.8|21154.3|21173.1|21141.8|0
1627304110000|2021-07-26 12:55:10|21185.6|21145.6|21186.8|21146.8|21186.8|21146.8|21185.6|21145.6|2
1627304120000|2021-07-26 12:55:20|21178.1|21158.1|21186.9|21166.9|21186.9|21166.9|21178.1|21158.1|9
1627304130000|2021-07-26 12:55:30|21188.1|21168.1|21189.3|21169.3|21189.3|21169.3|21188.1|21168.1|18
1627304140000|2021-07-26 12:55:40|21188.1|21168.1|21159.3|21139.3|21196.8|21168.1|21159.3|21139.3|9
1627304150000|2021-07-26 12:55:50|21166.8|21106.8|21141.8|21101.8|21166.8|21106.8|21141.8|21099.4|5
1627304170000|2021-07-26 12:56:10|21129.3|21109.3|21136.8|21096.8|21138.1|21109.3|21128.1|21096.8|2
1627304190000|2021-07-26 12:56:30|21124.3|21104.3|21124.3|21104.3|21124.3|21104.3|21124.3|21104.3|2
1627304200000|2021-07-26 12:56:40|21125.6|21105.6|21129.3|21109.3|21129.3|21109.3|21125.6|21105.6|3
1627304230000|2021-07-26 12:57:10|21131.8|21111.8|21131.8|21111.8|21131.8|21111.8|21131.8|21111.8|0
1627304240000|2021-07-26 12:57:20|21134.4|21114.4|21154.3|21134.3|21159.4|21134.3|21134.4|21114.4|2
1627304250000|2021-07-26 12:57:30|21156.8|21136.8|21156.8|21136.8|21156.8|21136.8|21156.8|21136.8|1
1627304260000|2021-07-26 12:57:40|21158.1|21138.1|21169.3|21149.3|21169.3|21149.3|21158.1|21138.1|4
1627304270000|2021-07-26 12:57:50|21183.2|21143.2|21184.4|21144.4|21184.4|21144.4|21183.2|21143.2|7
1627304280000|2021-07-26 12:58:00|21171.9|21151.9|21171.9|21151.9|21171.9|21151.9|21171.9|21151.9|0
1627304290000|2021-07-26 12:58:10|21166.9|21146.9|21156.9|21136.9|21166.9|21146.9|21156.9|21136.9|1
1627304300000|2021-07-26 12:58:20|21155.6|21135.6|21136.8|21096.8|21155.6|21135.6|21134.4|21096.8|14
1627304320000|2021-07-26 12:58:40|21135.6|21095.6|21118.1|21098.1|21135.6|21098.1|21116.8|21089.3|4
1627304330000|2021-07-26 12:58:50|21116.8|21096.8|21118.1|21098.1|21129.3|21099.3|21116.8|21089.3|2
1627304340000|2021-07-26 12:59:00|21116.8|21096.8|21116.8|21096.8|21116.8|21096.8|21116.8|21096.8|1
1627304350000|2021-07-26 12:59:10|21115.6|21095.6|21114.3|21094.3|21115.6|21095.6|21114.3|21094.3|2
1627304360000|2021-07-26 12:59:20|21111.8|21091.8|21111.8|21091.8|21111.8|21091.8|21111.8|21091.8|1
1627304370000|2021-07-26 12:59:30|21115.6|21095.6|21115.6|21095.6|21118.1|21098.1|21115.6|21095.6|4
1627304400000|2021-07-26 13:00:00|21114.4|21094.4|21114.4|21094.4|21114.4|21094.4|21114.4|21094.4|10
1627304410000|2021-07-26 13:00:10|21108|21088|21101.9|21081.9|21108|21088|21101.9|21081.9|1
1627304420000|2021-07-26 13:00:20|21094.5|21074.5|21079.4|21059.4|21096.9|21074.5|21079.4|21056.9|6
1627304430000|2021-07-26 13:00:30|21078.1|21058.1|21041.9|21001.9|21078.1|21058.1|21041.9|21001.9|24
1627304440000|2021-07-26 13:00:40|21030.6|21010.6|21029.4|21009.4|21030.6|21010.6|21029.4|21009.4|5
1627304450000|2021-07-26 13:00:50|21028.1|21008.1|21029.4|21009.4|21029.4|21009.4|21028.1|21008.1|0
1627304460000|2021-07-26 13:01:00|21028.1|21008.1|21015.6|20995.6|21036.9|21008.1|21015.6|20994.4|3
1627304470000|2021-07-26 13:01:10|21013.1|20993.1|20999.4|20979.4|21013.1|20993.1|20999.4|20979.4|18
1627304480000|2021-07-26 13:01:20|20998.1|20978.1|20996.9|20976.9|21006.9|20979.4|20996.9|20966.9|10
1627304490000|2021-07-26 13:01:30|21001.9|20981.9|21005.6|20985.6|21005.6|20985.6|21001.9|20981.9|9
1627304520000|2021-07-26 13:02:00|||||||||2
1627304530000|2021-07-26 13:02:10|||||||||1
1627304540000|2021-07-26 13:02:20|||||||||1
1627304560000|2021-07-26 13:02:40|21004.4|20984.4|20979.4|20959.4|21006.9|20984.4|20979.4|20959.4|3
1627304570000|2021-07-26 13:02:50|20978.1|20958.1|20974.4|20954.4|20978.1|20958.1|20974.4|20954.4|3
1627304580000|2021-07-26 13:03:00|20975.6|20955.6|20975.6|20955.6|20975.6|20955.6|20975.6|20955.6|0
1627304590000|2021-07-26 13:03:10|20971.9|20951.9|20971.9|20951.9|20971.9|20951.9|20971.9|20951.9|2
1627304610000|2021-07-26 13:03:30|20973.1|20953.1|20973.1|20953.1|20973.1|20953.1|20973.1|20953.1|2
1627304620000|2021-07-26 13:03:40|20974.3|20954.3|20981.9|20961.9|20981.9|20961.9|20974.3|20954.3|9
1627304630000|2021-07-26 13:03:50|20984.4|20964.4|20988.1|20968.1|20988.1|20968.1|20984.4|20964.4|5
1627304640000|2021-07-26 13:04:00|20984.4|20964.4|20989.4|20949.4|20989.4|20964.4|20984.4|20949.4|2
1627304650000|2021-07-26 13:04:10|20979.4|20939.4|20980.6|20920.6|20988.1|20939.4|20979.4|20920.6|6
1627304660000|2021-07-26 13:04:20|20974.3|20914.3|20955.6|20895.6|20974.3|20914.3|20955.6|20895.6|288
1627304670000|2021-07-26 13:04:30|20953.1|20893.1|20950.6|20890.6|20953.1|20893.1|20950.6|20890.6|28
1627304680000|2021-07-26 13:04:40|20931.8|20891.8|20891.8|20871.8|20940.6|20891.8|20891.8|20864.3|13
1627304690000|2021-07-26 13:04:50|20890.6|20870.6|20890.6|20870.6|20890.6|20870.6|20888.1|20868.1|106
1627304700000|2021-07-26 13:05:00|20889.3|20869.3|20890.6|20870.6|20890.6|20870.6|20888.1|20868.1|29
1627304710000|2021-07-26 13:05:10|20891.8|20871.8|20914.3|20874.3|20921.8|20885.6|20891.8|20861.8|130
1627304720000|2021-07-26 13:05:20|20910.6|20870.6|20900.6|20860.6|20910.6|20874.3|20890.6|20860.6|15
1627304730000|2021-07-26 13:05:30|20891.8|20871.8|20903.1|20883.1|20903.1|20883.1|20891.8|20871.8|4
1627304740000|2021-07-26 13:05:40|20908.1|20888.1|20908.1|20888.1|20908.1|20888.1|20908.1|20888.1|3
1627304750000|2021-07-26 13:05:50|20909.3|20889.3|20910.6|20890.6|20910.6|20890.6|20909.3|20889.3|1
1627304760000|2021-07-26 13:06:00|20913.1|20893.1|20915.6|20895.6|20915.6|20895.6|20913.1|20893.1|3
1627304770000|2021-07-26 13:06:10|20918.1|20898.1|20949.4|20929.4|20951.9|20929.4|20918.1|20889.4|19
1627304780000|2021-07-26 13:06:20|||||||||1
1627304790000|2021-07-26 13:06:30|20950.6|20930.6|20951.9|20931.9|20951.9|20931.9|20950.6|20930.6|0
1627304800000|2021-07-26 13:06:40|20961.9|20941.9|20961.9|20941.9|20961.9|20941.9|20961.9|20941.9|5
1627304810000|2021-07-26 13:06:50|20969.4|20949.4|20976.9|20936.9|20976.9|20949.4|20969.4|20936.9|7
1627304820000|2021-07-26 13:07:00|20964.4|20944.4|20959.4|20939.4|20971.9|20944.4|20959.4|20931.9|7
1627304830000|2021-07-26 13:07:10|20960.6|20940.6|20961.8|20941.8|20961.8|20941.8|20960.6|20940.6|6
1627304840000|2021-07-26 13:07:20|20958.1|20938.1|20955.6|20935.6|20958.1|20938.1|20955.6|20935.6|0
1627304860000|2021-07-26 13:07:40|20954.4|20934.4|20974.3|20954.3|20974.3|20954.3|20954.4|20934.4|41
1627304870000|2021-07-26 13:07:50|20984.4|20964.4|21020.6|20980.6|21020.6|20980.6|20984.4|20964.4|24
1627304880000|2021-07-26 13:08:00|21021.9|20981.9|21021.9|20981.9|21021.9|20981.9|21021.9|20981.9|0
1627304890000|2021-07-26 13:08:10|21024.4|20984.4|21024.4|20984.4|21024.4|20984.4|21024.4|20984.4|1
1627304920000|2021-07-26 13:08:40|21026.9|20986.9|21026.9|20986.9|21026.9|20986.9|21026.9|20986.9|2
1627304930000|2021-07-26 13:08:50|21024.4|21004.4|21024.4|21004.4|21024.4|21004.4|21024.4|21004.4|1
1627304940000|2021-07-26 13:09:00|||||||||3
1627304970000|2021-07-26 13:09:30|21026.9|21006.9|21026.9|21006.9|21026.9|21006.9|21026.9|21006.9|1
1627304990000|2021-07-26 13:09:50|21029.4|21009.4|21041.9|21021.9|21041.9|21021.9|21029.4|21009.4|3
1627305000000|2021-07-26 13:10:00|21043.1|21023.1|21034.4|21014.4|21043.1|21023.1|21034.4|21014.4|3
1627305020000|2021-07-26 13:10:20|21043.1|21003.1|21036.9|20996.9|21043.1|21003.1|21036.9|20996.9|5
1627305030000|2021-07-26 13:10:30|21034.4|20994.4|21017|20957|21034.4|20994.4|21017|20957|3
1627305040000|2021-07-26 13:10:40|||||||||1
1627305060000|2021-07-26 13:11:00|20999.4|20959.4|20996.9|20956.9|20999.4|20959.4|20996.9|20956.9|0
1627305070000|2021-07-26 13:11:10|||||||||4
1627305100000|2021-07-26 13:11:40|20985.6|20965.6|20984.4|20964.4|20985.6|20965.6|20984.4|20964.4|2
1627305110000|2021-07-26 13:11:50|20979.4|20959.4|20956.9|20936.9|20979.4|20959.4|20956.9|20936.9|17
1627305120000|2021-07-26 13:12:00|20954.4|20934.4|20944.4|20924.4|20958.1|20934.4|20944.4|20918.1|4
1627305130000|2021-07-26 13:12:10|20943.1|20923.1|20943.1|20923.1|20943.1|20923.1|20943.1|20923.1|0
1627305140000|2021-07-26 13:12:20|20941.9|20921.9|20941.9|20921.9|20941.9|20921.9|20941.9|20921.9|0
1627305160000|2021-07-26 13:12:40|20939.4|20919.4|20936.9|20916.9|20939.4|20919.4|20936.9|20916.9|1
1627305170000|2021-07-26 13:12:50|20934.4|20914.4|20931.9|20911.9|20934.4|20914.4|20931.9|20911.9|1
1627305180000|2021-07-26 13:13:00|20930.6|20910.6|20930.6|20910.6|20930.6|20910.6|20930.6|20910.6|0
1627305190000|2021-07-26 13:13:10|20929.4|20909.4|20911.9|20891.9|20938.1|20909.4|20911.9|20891.9|6
1627305200000|2021-07-26 13:13:20|20913.2|20893.2|20913.2|20893.2|20913.2|20893.2|20913.2|20893.2|3
1627305210000|2021-07-26 13:13:30|20914.4|20894.4|20916.9|20896.9|20916.9|20896.9|20914.4|20894.4|0
1627305220000|2021-07-26 13:13:40|||||||||3
1627305230000|2021-07-26 13:13:50|20919.4|20899.4|20919.4|20899.4|20919.4|20899.4|20919.4|20899.4|0
1627305240000|2021-07-26 13:14:00|20921.9|20901.9|20946.9|20926.9|20956.9|20926.9|20921.9|20896.9|3
1627305260000|2021-07-26 13:14:20|||||||||4
1627305290000|2021-07-26 13:14:50|||||||||1
1627305310000|2021-07-26 13:15:10|20945.7|20925.7|20934.4|20914.4|20945.7|20925.7|20934.4|20914.4|5
1627305320000|2021-07-26 13:15:20|20931.9|20911.9|20929.4|20909.4|20931.9|20911.9|20929.4|20909.4|0
1627305340000|2021-07-26 13:15:40|20916.9|20896.9|20896.9|20876.9|20916.9|20896.9|20896.9|20876.9|4
1627305350000|2021-07-26 13:15:50|20891.9|20871.9|20891.9|20871.9|20891.9|20871.9|20891.9|20871.9|2
1627305360000|2021-07-26 13:16:00|20886.9|20866.9|20884.4|20864.4|20886.9|20866.9|20884.4|20864.4|5
1627305370000|2021-07-26 13:16:10|20886.9|20866.9|20881.9|20861.9|20886.9|20866.9|20881.9|20861.9|10
1627305380000|2021-07-26 13:16:20|20886.9|20866.9|20906.9|20886.9|20906.9|20886.9|20886.9|20866.9|17
1627305390000|2021-07-26 13:16:30|20908.1|20888.1|20926.9|20906.9|20926.9|20906.9|20908.1|20888.1|6
1627305400000|2021-07-26 13:16:40|20928.1|20908.1|20929.4|20909.4|20929.4|20909.4|20928.1|20908.1|8
1627305410000|2021-07-26 13:16:50|20930.6|20910.6|20933.2|20913.2|20933.2|20913.2|20930.6|20910.6|2
1627305420000|2021-07-26 13:17:00|20935.7|20915.7|20938.1|20918.1|20938.1|20918.1|20935.7|20915.7|80
1627305430000|2021-07-26 13:17:10|20941.9|20921.9|20941.9|20921.9|20941.9|20921.9|20941.9|20921.9|1
1627305440000|2021-07-26 13:17:20|20944.4|20924.4|20950.6|20910.6|20950.6|20929.4|20944.4|20910.6|16
1627305450000|2021-07-26 13:17:30|20949.4|20909.4|20931.9|20911.9|20949.4|20911.9|20931.9|20909.4|2
1627305460000|2021-07-26 13:17:40|||||||||1
1627305480000|2021-07-26 13:18:00|20944.4|20904.4|20956.9|20916.9|20956.9|20923.1|20941.9|20904.4|2
1627305490000|2021-07-26 13:18:10|20958.1|20918.1|20969.4|20909.4|20969.4|20918.1|20958.1|20909.4|4
1627305500000|2021-07-26 13:18:20|20945.6|20925.6|20941.9|20921.9|20945.6|20925.6|20941.9|20921.9|6
1627305510000|2021-07-26 13:18:30|||||||||4
1627305520000|2021-07-26 13:18:40|20935.6|20915.6|20946.9|20886.9|20946.9|20915.6|20935.6|20886.9|3
1627305530000|2021-07-26 13:18:50|20921.9|20901.9|20921.9|20901.9|20921.9|20901.9|20921.9|20901.9|3
1627305540000|2021-07-26 13:19:00|20918.1|20898.1|20908.2|20888.2|20918.1|20898.1|20908.2|20888.2|30
1627305550000|2021-07-26 13:19:10|20906.9|20886.9|20906.9|20886.9|20906.9|20886.9|20906.9|20886.9|11
1627305560000|2021-07-26 13:19:20|20905.7|20885.7|20899.4|20879.4|20905.7|20885.7|20898.2|20878.2|6
1627305570000|2021-07-26 13:19:30|20897|20877|20880.7|20860.7|20901.9|20877|20880.7|20858.2|7
1627305580000|2021-07-26 13:19:40|20883.2|20863.2|20882|20862|20883.2|20863.2|20882|20862|3
1627305600000|2021-07-26 13:20:00|20885.7|20865.7|20885.7|20865.7|20885.7|20865.7|20885.7|20865.7|1
1627305610000|2021-07-26 13:20:10|20901.9|20861.9|20890.7|20870.7|20901.9|20871.9|20889.4|20861.9|14
1627305640000|2021-07-26 13:20:40|20889.5|20869.5|20889.5|20869.5|20889.5|20869.5|20889.5|20869.5|1
1627305650000|2021-07-26 13:20:50|20888.2|20868.2|20888.2|20868.2|20888.2|20868.2|20888.2|20868.2|2
1627305660000|2021-07-26 13:21:00|||||||||2
1627305670000|2021-07-26 13:21:10|20886.9|20866.9|20886.9|20866.9|20886.9|20866.9|20886.9|20866.9|0
1627305680000|2021-07-26 13:21:20|20885.7|20865.7|20858.1|20838.1|20885.7|20865.7|20858.1|20837|5
1627305690000|2021-07-26 13:21:30|20854.4|20834.4|20836.9|20816.9|20854.4|20834.4|20836.9|20816.9|1
1627305710000|2021-07-26 13:21:50|20828.2|20808.2|20826.9|20806.9|20828.2|20808.2|20825.7|20805.7|5
1627305720000|2021-07-26 13:22:00|||||||||1
1627305740000|2021-07-26 13:22:20|20829.4|20809.4|20831.9|20811.9|20831.9|20811.9|20829.4|20809.4|2
1627305750000|2021-07-26 13:22:30|20835.6|20815.6|20841.9|20821.9|20841.9|20821.9|20835.6|20815.6|14
1627305760000|2021-07-26 13:22:40|20845.7|20805.7|20816.9|20796.9|20845.7|20806.9|20816.9|20796.9|9
1627305770000|2021-07-26 13:22:50|20814.4|20794.4|20790.7|20770.7|20816.9|20794.4|20789.4|20756.9|15
1627305790000|2021-07-26 13:23:10|20786.9|20766.9|20785.6|20765.6|20786.9|20766.9|20785.6|20765.6|2
1627305800000|2021-07-26 13:23:20|20784.4|20764.4|20784.4|20764.4|20784.4|20764.4|20784.4|20764.4|11
1627305810000|2021-07-26 13:23:30|20783.2|20763.2|20789.4|20769.4|20789.4|20769.4|20783.2|20763.2|2
1627305820000|2021-07-26 13:23:40|||||||||2
1627305830000|2021-07-26 13:23:50|20788.1|20768.1|20786.9|20766.9|20788.1|20768.1|20786.9|20766.9|7
1627305840000|2021-07-26 13:24:00|20789.4|20769.4|20796.9|20776.9|20796.9|20776.9|20789.4|20769.4|4
1627305850000|2021-07-26 13:24:10|20794.4|20774.4|20788.1|20768.1|20794.4|20774.4|20788.1|20768.1|3
1627305860000|2021-07-26 13:24:20|20786.9|20766.9|20786.9|20766.9|20786.9|20766.9|20786.9|20766.9|4
1627305870000|2021-07-26 13:24:30|20785.6|20765.6|20753.2|20733.2|20790.6|20765.6|20753.2|20733.2|27
1627305880000|2021-07-26 13:24:40|20750.7|20730.7|20750.7|20730.7|20750.7|20730.7|20750.7|20730.7|7
1627305890000|2021-07-26 13:24:50|20749.4|20729.4|20749.4|20729.4|20749.4|20729.4|20749.4|20729.4|2
1627305900000|2021-07-26 13:25:00|20751.9|20731.9|20758.2|20738.2|20758.2|20738.2|20751.9|20731.9|16
1627305910000|2021-07-26 13:25:10|20760.7|20740.7|20760.7|20740.7|20760.7|20740.7|20760.7|20740.7|1
1627305920000|2021-07-26 13:25:20|20761.9|20741.9|20769.4|20749.4|20769.4|20749.4|20761.9|20741.9|5
1627305930000|2021-07-26 13:25:30|||||||||1
1627305940000|2021-07-26 13:25:40|||||||||2
1627305960000|2021-07-26 13:26:00|20770.7|20750.7|20769.4|20749.4|20770.7|20750.7|20769.4|20749.4|5
1627305970000|2021-07-26 13:26:10|||||||||401
1627305980000|2021-07-26 13:26:20|20771.9|20751.9|20775.7|20755.7|20775.7|20755.7|20771.9|20751.9|12
1627305990000|2021-07-26 13:26:30|20776.9|20756.9|20778.2|20758.2|20778.2|20758.2|20776.9|20756.9|1
1627306000000|2021-07-26 13:26:40|20785.7|20765.7|20803.2|20763.2|20804.4|20770.6|20785.7|20763.2|14
1627306010000|2021-07-26 13:26:50|20789.4|20769.4|20785.7|20765.7|20789.4|20769.4|20784.4|20764.4|13
1627306020000|2021-07-26 13:27:00|20784.4|20764.4|20773.1|20753.1|20786.9|20764.4|20773.1|20746.9|15
1627306030000|2021-07-26 13:27:10|20775.7|20755.7|20775.7|20755.7|20775.7|20755.7|20775.7|20755.7|16
1627306040000|2021-07-26 13:27:20|20773.2|20753.2|20795.7|20755.7|20795.7|20755.7|20773.2|20753.2|21
1627306050000|2021-07-26 13:27:30|20788.2|20768.2|20786.9|20766.9|20789.4|20769.4|20786.9|20766.9|8
1627306060000|2021-07-26 13:27:40|20785.7|20765.7|20785.7|20765.7|20785.7|20765.7|20785.7|20765.7|1
1627306070000|2021-07-26 13:27:50|20784.4|20764.4|20780.7|20760.7|20784.4|20764.4|20780.7|20760.7|3
1627306080000|2021-07-26 13:28:00|20771.9|20751.9|20771.9|20751.9|20771.9|20751.9|20771.9|20751.9|6
1627306090000|2021-07-26 13:28:10|20764.4|20744.4|20751.9|20731.9|20764.4|20744.4|20751.9|20731.9|21
1627306100000|2021-07-26 13:28:20|20756.9|20716.9|20756.9|20716.9|20756.9|20716.9|20756.9|20716.9|2
1627306110000|2021-07-26 13:28:30|20753.2|20713.2|20753.2|20713.2|20753.2|20713.2|20753.2|20713.2|7
1627306120000|2021-07-26 13:28:40|20744.4|20724.4|20763.2|20723.2|20763.2|20736.9|20744.4|20723.2|10
1627306130000|2021-07-26 13:28:50|20764.4|20724.4|20750.7|20730.7|20764.4|20735.7|20750.7|20724.4|7
1627306140000|2021-07-26 13:29:00|20748.2|20728.2|20745.7|20725.7|20748.2|20728.2|20745.7|20725.7|3
1627306150000|2021-07-26 13:29:10|20740.7|20720.7|20725.6|20705.6|20740.7|20720.7|20725.6|20705.6|5
1627306160000|2021-07-26 13:29:20|20723.2|20703.2|20730.6|20690.6|20730.6|20703.2|20723.2|20690.6|8
1627306170000|2021-07-26 13:29:30|||||||||3
1627306180000|2021-07-26 13:29:40|20739.4|20679.4|20715.6|20695.6|20739.4|20698.1|20715.6|20679.4|9
1627306190000|2021-07-26 13:29:50|||||||||1
1627306200000|2021-07-26 13:30:00|20714.4|20694.4|20713.2|20693.2|20714.4|20694.4|20709.4|20689.4|16
1627306210000|2021-07-26 13:30:10|20715.7|20695.7|20706.9|20686.9|20724.4|20695.7|20706.9|20683.2|30
1627306220000|2021-07-26 13:30:20|20708.2|20688.2|20704.4|20684.4|20708.2|20688.2|20704.4|20684.4|26
1627306230000|2021-07-26 13:30:30|20703.2|20683.2|20685.7|20665.7|20703.2|20683.2|20685.7|20665.7|13
1627306240000|2021-07-26 13:30:40|20683.2|20663.2|20683.2|20663.2|20683.2|20663.2|20683.2|20663.2|6
1627306250000|2021-07-26 13:30:50|20684.5|20664.5|20703.2|20683.2|20705.7|20685.7|20684.5|20664.5|37
1627306260000|2021-07-26 13:31:00|20701.9|20681.9|20705.7|20685.7|20705.7|20685.7|20701.9|20681.9|35
1627306270000|2021-07-26 13:31:10|20703.2|20683.2|20698.2|20678.2|20703.2|20683.2|20698.2|20678.2|4
1627306280000|2021-07-26 13:31:20|20695.7|20675.7|20693.2|20673.2|20695.7|20675.7|20693.2|20673.2|3
1627306290000|2021-07-26 13:31:30|20691.9|20671.9|20691.9|20671.9|20691.9|20671.9|20690.7|20670.7|4
1627306300000|2021-07-26 13:31:40|20695.7|20675.7|20698.2|20678.2|20698.2|20678.2|20695.7|20675.7|16
1627306310000|2021-07-26 13:31:50|||||||||1
1627306320000|2021-07-26 13:32:00|20694.4|20674.4|20685.7|20665.7|20694.4|20674.4|20685.7|20665.7|16
1627306330000|2021-07-26 13:32:10|20694.4|20654.4|20690.7|20670.7|20694.4|20673.2|20679.5|20653.2|32
1627306340000|2021-07-26 13:32:20|20693.2|20673.2|20695.7|20675.7|20695.7|20675.7|20693.2|20673.2|2
1627306350000|2021-07-26 13:32:30|20694.4|20674.4|20694.4|20674.4|20694.4|20674.4|20694.4|20674.4|2
1627306360000|2021-07-26 13:32:40|20693.2|20673.2|20693.2|20673.2|20693.2|20673.2|20693.2|20673.2|4
1627306370000|2021-07-26 13:32:50|20690.7|20670.7|20690.7|20670.7|20690.7|20670.7|20690.7|20670.7|6
1627306380000|2021-07-26 13:33:00|20689.4|20669.4|20681.9|20641.9|20698.2|20669.4|20671.9|20636.9|19
1627306390000|2021-07-26 13:33:10|20673.2|20653.2|20666.9|20646.9|20673.2|20653.2|20666.9|20646.9|11
1627306400000|2021-07-26 13:33:20|20664.4|20644.4|20629.4|20609.4|20664.4|20644.4|20629.4|20609.4|18
1627306410000|2021-07-26 13:33:30|20635.6|20595.6|20605.7|20565.7|20635.6|20595.6|20596.9|20560.7|19
1627306420000|2021-07-26 13:33:40|||||||||5
1627306430000|2021-07-26 13:33:50|20604.4|20564.4|20606.9|20566.9|20606.9|20566.9|20604.4|20564.4|21
1627306440000|2021-07-26 13:34:00|20605.7|20565.7|20578.2|20538.2|20605.7|20569.4|20578.2|20538.2|31
1627306450000|2021-07-26 13:34:10|20577|20537|20565.7|20545.7|20577|20545.7|20565.7|20537|4
1627306460000|2021-07-26 13:34:20|20564.5|20544.5|20563.2|20543.2|20565.7|20545.7|20563.2|20543.2|2
1627306470000|2021-07-26 13:34:30|20559.4|20539.4|20546.9|20526.9|20559.4|20539.4|20546.9|20526.9|8
1627306480000|2021-07-26 13:34:40|20544.4|20524.4|20541.9|20521.9|20544.4|20524.4|20541.9|20521.9|22
1627306490000|2021-07-26 13:34:50|20534.4|20514.4|20516.9|20496.9|20534.4|20514.4|20516.9|20496.9|44
1627306500000|2021-07-26 13:35:00|20504.4|20484.4|20514.4|20494.4|20515.7|20495.7|20504.4|20484.4|12
1627306510000|2021-07-26 13:35:10|20513.2|20493.2|20510.7|20490.7|20513.2|20493.2|20510.7|20490.7|4
1627306520000|2021-07-26 13:35:20|20509.4|20489.4|20516.9|20476.9|20520.7|20490.7|20509.4|20476.9|22
1627306530000|2021-07-26 13:35:30|20508.2|20488.2|20524.4|20504.4|20524.4|20504.4|20506.9|20486.9|7
1627306540000|2021-07-26 13:35:40|20538.2|20498.2|20539.4|20519.4|20541.9|20519.4|20538.2|20498.2|3
1627306550000|2021-07-26 13:35:50|20538.2|20518.2|20561.9|20541.9|20561.9|20541.9|20538.2|20518.2|9
1627306560000|2021-07-26 13:36:00|20574.4|20534.4|20588.2|20568.2|20600.6|20568.2|20566.9|20531.9|31
1627306570000|2021-07-26 13:36:10|20590.7|20570.7|20610.7|20590.7|20610.7|20590.7|20590.7|20570.7|8
1627306580000|2021-07-26 13:36:20|20612|20592|20614.5|20594.5|20614.5|20594.5|20612|20592|0
1627306590000|2021-07-26 13:36:30|20615.7|20595.7|20619.5|20599.5|20624.4|20599.5|20610.7|20583.2|16
1627306600000|2021-07-26 13:36:40|20633.2|20593.2|20650.7|20590.7|20650.7|20595.7|20633.2|20590.7|8
1627306610000|2021-07-26 13:36:50|20651.9|20591.9|20638.2|20598.2|20653.2|20626.9|20638.2|20591.9|27
1627306620000|2021-07-26 13:37:00|20630.7|20610.7|20630.7|20610.7|20630.7|20610.7|20628.2|20608.2|1
1627306630000|2021-07-26 13:37:10|20631.9|20611.9|20637|20617|20637|20617|20631.9|20611.9|9
1627306640000|2021-07-26 13:37:20|20638.2|20618.2|20645.7|20625.7|20645.7|20625.7|20638.2|20618.2|4
1627306650000|2021-07-26 13:37:30|20641.9|20621.9|20635.7|20615.7|20643.2|20623.2|20635.7|20615.7|5
1627306660000|2021-07-26 13:37:40|20638.2|20618.2|20633.2|20613.2|20640.7|20620.7|20633.2|20613.2|4
1627306670000|2021-07-26 13:37:50|20631.9|20611.9|20605.7|20585.7|20631.9|20611.9|20605.7|20585.7|3
1627306680000|2021-07-26 13:38:00|20607|20587|20614.5|20594.5|20614.5|20594.5|20607|20587|2
1627306690000|2021-07-26 13:38:10|20618.3|20598.3|20630.7|20610.7|20630.7|20610.7|20618.3|20598.3|1
1627306700000|2021-07-26 13:38:20|20628.2|20608.2|20628.2|20608.2|20628.2|20608.2|20628.2|20608.2|4
1627306740000|2021-07-26 13:39:00|||||||||1
1627306750000|2021-07-26 13:39:10|||||||||4
1627306760000|2021-07-26 13:39:20|20630.7|20610.7|20630.7|20610.7|20630.7|20610.7|20630.7|20610.7|1
1627306770000|2021-07-26 13:39:30|20632|20612|20643.2|20603.2|20643.2|20612|20632|20603.2|3
1627306780000|2021-07-26 13:39:40|20644.5|20604.5|20627|20607|20644.5|20610.7|20627|20604.5|4
1627306790000|2021-07-26 13:39:50|20640.7|20600.7|20635.7|20615.7|20641.9|20615.7|20631.9|20600.7|4
1627306800000|2021-07-26 13:40:00|||||||||5
1627306810000|2021-07-26 13:40:10|20638.2|20618.2|20668.2|20648.2|20668.2|20648.2|20638.2|20618.2|16
1627306820000|2021-07-26 13:40:20|||||||||5
1627306830000|2021-07-26 13:40:30|20670.7|20650.7|20698.2|20678.2|20698.2|20678.2|20670.7|20650.7|8
1627306840000|2021-07-26 13:40:40|20709.5|20669.5|20710.7|20690.7|20725.7|20690.7|20709.5|20665.7|18
1627306850000|2021-07-26 13:40:50|20712|20692|20723.2|20683.2|20725.7|20692|20712|20683.2|13
1627306860000|2021-07-26 13:41:00|20708.2|20688.2|20695.7|20675.7|20708.2|20688.2|20695.7|20675.7|5
1627306870000|2021-07-26 13:41:10|20693.3|20673.3|20690.7|20670.7|20693.3|20673.3|20690.7|20670.7|1
1627306890000|2021-07-26 13:41:30|20689.5|20669.5|20688.2|20668.2|20689.5|20669.5|20688.2|20668.2|2
1627306900000|2021-07-26 13:41:40|20690.7|20670.7|20690.7|20670.7|20690.7|20670.7|20690.7|20670.7|0
1627306910000|2021-07-26 13:41:50|20698.2|20678.2|20703.2|20683.2|20703.2|20683.2|20698.2|20678.2|4
1627306920000|2021-07-26 13:42:00|20705.7|20685.7|20705.7|20685.7|20705.7|20685.7|20705.7|20685.7|13
1627306930000|2021-07-26 13:42:10|20700.7|20680.7|20688.2|20668.2|20700.7|20680.7|20688.2|20668.2|2
1627306940000|2021-07-26 13:42:20|20682|20662|20682|20662|20682|20662|20682|20662|1
1627306950000|2021-07-26 13:42:30|20679.4|20659.4|20673.3|20653.3|20679.4|20659.4|20673.3|20653.3|1
1627306970000|2021-07-26 13:42:50|20672|20652|20669.5|20649.5|20672|20652|20669.5|20649.5|2
1627306980000|2021-07-26 13:43:00|20664.5|20644.5|20672|20632|20673.2|20644.5|20664.5|20632|3
1627306990000|2021-07-26 13:43:10|20659.5|20639.5|20659.5|20639.5|20659.5|20639.5|20659.5|20639.5|4
1627307000000|2021-07-26 13:43:20|20658.2|20638.2|20658.2|20638.2|20658.2|20638.2|20658.2|20638.2|1
1627307020000|2021-07-26 13:43:40|20657|20637|20657|20637|20657|20637|20657|20637|0
1627307040000|2021-07-26 13:44:00|||||||||3
1627307050000|2021-07-26 13:44:10|||||||||2
1627307070000|2021-07-26 13:44:30|||||||||2
1627307080000|2021-07-26 13:44:40|||||||||4
1627307090000|2021-07-26 13:44:50|||||||||1
1627307100000|2021-07-26 13:45:00|20655.7|20635.7|20618.2|20598.2|20655.7|20635.7|20618.2|20598.2|3
1627307110000|2021-07-26 13:45:10|20615.8|20595.8|20585.7|20545.7|20615.8|20595.8|20578.2|20545.7|22
1627307120000|2021-07-26 13:45:20|20584.5|20544.5|20584.5|20544.5|20584.5|20544.5|20584.5|20544.5|2
1627307130000|2021-07-26 13:45:30|20581.9|20541.9|20579.5|20539.5|20581.9|20541.9|20579.5|20539.5|9
1627307140000|2021-07-26 13:45:40|20567|20547|20579.5|20539.5|20579.5|20547|20567|20538.2|13
1627307150000|2021-07-26 13:45:50|20577|20557|20585.7|20565.7|20594.5|20565.7|20577|20552|13
1627307160000|2021-07-26 13:46:00|20588.2|20568.2|20588.2|20568.2|20588.2|20568.2|20588.2|20568.2|2
1627307170000|2021-07-26 13:46:10|20589.5|20569.5|20589.5|20569.5|20589.5|20569.5|20589.5|20569.5|0
1627307190000|2021-07-26 13:46:30|20604.5|20564.5|20602|20562|20604.5|20571.9|20589.5|20562|38
1627307200000|2021-07-26 13:46:40|20595.7|20575.7|20597|20577|20597|20577|20595.7|20575.7|0
1627307210000|2021-07-26 13:46:50|20599.5|20579.5|20619.5|20599.5|20628.2|20599.5|20599.5|20568.2|10
1627307220000|2021-07-26 13:47:00|20620.7|20600.7|20629.5|20589.5|20629.5|20607|20620.7|20589.5|43
1627307230000|2021-07-26 13:47:10|20618.2|20598.2|20614.5|20594.5|20618.2|20598.2|20614.5|20594.5|4
1627307260000|2021-07-26 13:47:40|||||||||1
1627307270000|2021-07-26 13:47:50|20610.7|20590.7|20610.7|20590.7|20610.7|20590.7|20610.7|20590.7|8
1627307280000|2021-07-26 13:48:00|20608.2|20588.2|20620.7|20560.7|20620.7|20588.2|20608.2|20560.7|5
1627307290000|2021-07-26 13:48:10|20608.2|20568.2|20591.9|20571.9|20608.2|20575.7|20591.9|20568.2|7
1627307300000|2021-07-26 13:48:20|20590.7|20570.7|20590.7|20570.7|20599.4|20570.7|20590.7|20559.4|3
1627307310000|2021-07-26 13:48:30|20601.9|20561.9|20601.9|20561.9|20601.9|20561.9|20601.9|20561.9|13
1627307320000|2021-07-26 13:48:40|20603.2|20563.2|20603.2|20563.2|20603.2|20563.2|20603.2|20563.2|0
1627307330000|2021-07-26 13:48:50|20600.7|20560.7|20592|20572|20600.7|20572|20592|20560.7|1
1627307340000|2021-07-26 13:49:00|20593.2|20573.2|20592|20572|20604.5|20575.7|20592|20564.5|6
1627307350000|2021-07-26 13:49:10|20585.7|20565.7|20592|20572|20593.2|20573.2|20585.7|20565.7|7
1627307370000|2021-07-26 13:49:30|20593.2|20573.2|20594.5|20574.5|20594.5|20574.5|20593.2|20573.2|11
1627307380000|2021-07-26 13:49:40|20595.7|20575.7|20597|20577|20597|20577|20595.7|20575.7|1
1627307400000|2021-07-26 13:50:00|20595.7|20575.7|20554.5|20534.5|20602|20575.7|20554.5|20534.5|22
1627307410000|2021-07-26 13:50:10|20552|20532|20552|20532|20552|20532|20549.5|20529.5|12
1627307420000|2021-07-26 13:50:20|20550.7|20530.7|20549.5|20529.5|20550.7|20530.7|20549.5|20529.5|0
1627307430000|2021-07-26 13:50:30|20544.5|20524.5|20544.5|20524.5|20544.5|20524.5|20544.5|20524.5|7
1627307440000|2021-07-26 13:50:40|20547|20527|20548.2|20528.2|20548.2|20528.2|20547|20527|1
1627307450000|2021-07-26 13:50:50|20578.2|20518.2|20578.2|20518.2|20578.2|20518.2|20578.2|20518.2|0
1627307460000|2021-07-26 13:51:00|20565.7|20525.7|20567|20527|20567|20527|20565.7|20525.7|6
1627307470000|2021-07-26 13:51:10|20563.3|20523.3|20552|20532|20563.3|20532|20552|20523.3|4
1627307480000|2021-07-26 13:51:20|20559.5|20519.5|20522|20502|20559.5|20522|20522|20502|13
1627307490000|2021-07-26 13:51:30|20524.5|20504.5|20524.5|20504.5|20524.5|20504.5|20524.5|20504.5|2
1627307500000|2021-07-26 13:51:40|20527|20507|20538.3|20518.3|20543.2|20518.3|20527|20500.7|13
1627307510000|2021-07-26 13:51:50|20542|20522|20547|20527|20558.3|20529.5|20542|20518.3|8
1627307520000|2021-07-26 13:52:00|20549.5|20529.5|20542|20522|20552|20532|20542|20522|3
1627307530000|2021-07-26 13:52:10|20539.5|20519.5|20530.8|20510.8|20539.5|20519.5|20530.8|20510.8|6
1627307560000|2021-07-26 13:52:40|20528.2|20508.2|20527|20507|20528.2|20508.2|20527|20507|1
1627307570000|2021-07-26 13:52:50|20524.5|20504.5|20524.5|20504.5|20524.5|20504.5|20524.5|20504.5|7
1627307580000|2021-07-26 13:53:00|20522|20502|20509.5|20489.5|20522|20502|20509.5|20489.5|5
1627307590000|2021-07-26 13:53:10|20508.2|20488.2|20502|20482|20508.2|20488.2|20502|20482|8
1627307600000|2021-07-26 13:53:20|20500.7|20480.7|20502|20482|20502|20482|20499.5|20479.5|4
1627307610000|2021-07-26 13:53:30|20500.8|20480.8|20500.8|20480.8|20500.8|20480.8|20500.8|20480.8|2
1627307620000|2021-07-26 13:53:40|20498.2|20478.2|20494.5|20474.5|20498.2|20478.2|20494.5|20474.5|7
1627307630000|2021-07-26 13:53:50|20489.5|20469.5|20482|20462|20489.5|20469.5|20482|20462|26
1627307640000|2021-07-26 13:54:00|20479.5|20459.5|20478.3|20458.3|20479.5|20459.5|20477|20457|10
1627307650000|2021-07-26 13:54:10|20477|20457|20477|20457|20477|20457|20477|20457|5
1627307660000|2021-07-26 13:54:20|20475.8|20455.8|20475.8|20455.8|20475.8|20455.8|20475.8|20455.8|59
1627307670000|2021-07-26 13:54:30|20477|20457|20475.7|20455.7|20482|20462|20475.7|20455.7|8
1627307680000|2021-07-26 13:54:40|20474.5|20454.5|20470.7|20450.7|20474.5|20454.5|20470.7|20450.7|3
1627307690000|2021-07-26 13:54:50|20468.2|20448.2|20450.8|20430.8|20468.2|20448.2|20450.8|20430.8|37
1627307700000|2021-07-26 13:55:00|20447|20427|20440.7|20420.7|20447|20427|20440.7|20420.7|12
1627307710000|2021-07-26 13:55:10|20437|20417|20449.5|20409.5|20449.5|20417|20434.5|20409.5|17
1627307720000|2021-07-26 13:55:20|20447|20427|20475.7|20455.7|20475.7|20455.7|20447|20427|11
1627307730000|2021-07-26 13:55:30|20477|20457|20484.5|20464.5|20484.5|20464.5|20477|20457|16
1627307740000|2021-07-26 13:55:40|20489.6|20469.6|20494.5|20474.5|20494.5|20474.5|20489.6|20469.6|3
1627307750000|2021-07-26 13:55:50|20497|20477|20500.8|20480.8|20508.3|20480.8|20497|20468.3|14
1627307760000|2021-07-26 13:56:00|||||||||7
1627307770000|2021-07-26 13:56:10|20502|20482|20502|20482|20504.5|20484.5|20502|20482|4
1627307780000|2021-07-26 13:56:20|20503.3|20483.3|20504.5|20484.5|20504.5|20484.5|20503.3|20483.3|3
1627307800000|2021-07-26 13:56:40|20508.3|20488.3|20504.5|20484.5|20508.3|20488.3|20504.5|20484.5|4
1627307810000|2021-07-26 13:56:50|||||||||3
1627307820000|2021-07-26 13:57:00|20502|20482|20502|20482|20502|20482|20502|20482|3
1627307830000|2021-07-26 13:57:10|||||||||2
1627307840000|2021-07-26 13:57:20|20499.5|20479.5|20488.2|20468.2|20499.5|20479.5|20488.2|20468.2|3
1627307850000|2021-07-26 13:57:30|20479.5|20459.5|20472|20452|20479.5|20459.5|20472|20452|1
1627307860000|2021-07-26 13:57:40|20468.3|20448.3|20460.8|20440.8|20468.3|20448.3|20460.8|20440.8|3
1627307870000|2021-07-26 13:57:50|20459.5|20439.5|20428.2|20408.2|20468.3|20439.5|20428.2|20403.2|21
1627307880000|2021-07-26 13:58:00|20427|20407|20422|20402|20427|20407|20422|20402|10
1627307890000|2021-07-26 13:58:10|20423.2|20403.2|20427|20407|20427|20407|20423.2|20403.2|11
1627307900000|2021-07-26 13:58:20|20425.7|20405.7|20424.5|20404.5|20425.7|20405.7|20424.5|20404.5|0
1627307910000|2021-07-26 13:58:30|20423.2|20403.2|20414.5|20394.5|20423.2|20403.2|20414.5|20394.5|9
1627307920000|2021-07-26 13:58:40|20409.5|20389.5|20383.3|20363.3|20409.5|20389.5|20383.3|20363.3|33
1627307930000|2021-07-26 13:58:50|20384.5|20364.5|20388.3|20368.3|20388.3|20368.3|20382|20362|10
1627307940000|2021-07-26 13:59:00|20390.8|20370.8|20407|20387|20407|20387|20390.8|20367|27
1627307950000|2021-07-26 13:59:10|20412.1|20392.1|20432|20412|20432|20412|20412.1|20392.1|13
1627307960000|2021-07-26 13:59:20|20433.3|20413.3|20440.7|20420.7|20440.7|20420.7|20433.3|20413.3|2
1627307970000|2021-07-26 13:59:30|20442|20422|20442|20422|20442|20422|20442|20422|3
1627307980000|2021-07-26 13:59:40|||||||||2
1627307990000|2021-07-26 13:59:50|20444.5|20424.5|20444.5|20424.5|20444.5|20424.5|20444.5|20424.5|1
1627308000000|2021-07-26 14:00:00|20449.5|20409.5|20404.5|20384.5|20449.5|20409.5|20404.5|20382|20
1627308010000|2021-07-26 14:00:10|20402|20382|20402|20382|20402|20382|20402|20382|10
1627308020000|2021-07-26 14:00:20|20417|20357|20412|20352|20417|20357|20412|20352|6
1627308040000|2021-07-26 14:00:40|20399.5|20359.5|20397|20357|20399.5|20359.5|20397|20357|5
1627308050000|2021-07-26 14:00:50|20398.3|20358.3|20394.5|20374.5|20399.5|20374.5|20394.5|20358.3|1
1627308060000|2021-07-26 14:01:00|20397|20377|20418.3|20378.3|20418.3|20379.5|20397|20374.5|4
1627308070000|2021-07-26 14:01:10|||||||||1
1627308080000|2021-07-26 14:01:20|20414.5|20394.5|20428.3|20408.3|20428.3|20408.3|20414.5|20394.5|13
1627308090000|2021-07-26 14:01:30|20429.6|20409.6|20435.8|20415.8|20435.8|20415.8|20429.6|20409.6|2
1627308100000|2021-07-26 14:01:40|20438.3|20418.3|20444.5|20424.5|20444.5|20424.5|20438.3|20418.3|11
1627308110000|2021-07-26 14:01:50|20445.8|20425.8|20462.1|20442.1|20462.1|20442.1|20445.8|20425.8|12
1627308120000|2021-07-26 14:02:00|||||||||2
1627308130000|2021-07-26 14:02:10|||||||||1
1627308150000|2021-07-26 14:02:30|20464.6|20444.6|20494.5|20454.5|20494.5|20462|20464.6|20444.6|15
1627308160000|2021-07-26 14:02:40|20487|20467|20505.8|20485.8|20508.3|20485.8|20487|20465.8|32
1627308170000|2021-07-26 14:02:50|20507|20487|20502|20482|20514.5|20494.5|20502|20482|23
1627308180000|2021-07-26 14:03:00|||||||||8
1627308190000|2021-07-26 14:03:10|||||||||1
1627308210000|2021-07-26 14:03:30|20507|20487|20509.5|20489.5|20509.5|20489.5|20507|20487|7
1627308220000|2021-07-26 14:03:40|20510.8|20490.8|20514.5|20494.5|20514.5|20494.5|20510.8|20490.8|1
1627308230000|2021-07-26 14:03:50|20515.8|20495.8|20517|20497|20517|20497|20514.5|20494.5|12
1627308240000|2021-07-26 14:04:00|20518.3|20498.3|20519.5|20499.5|20519.5|20499.5|20518.3|20498.3|2
1627308250000|2021-07-26 14:04:10|||||||||8
1627308260000|2021-07-26 14:04:20|20518.3|20498.3|20497|20477|20518.3|20498.3|20497|20477|8
1627308270000|2021-07-26 14:04:30|20494.5|20474.5|20510.8|20470.8|20510.8|20477|20494.5|20470.8|24
1627308280000|2021-07-26 14:04:40|20505.8|20485.8|20507|20487|20507|20487|20505.8|20485.8|0
1627308290000|2021-07-26 14:04:50|20509.5|20489.5|20509.5|20489.5|20510.8|20490.8|20509.5|20489.5|3
1627308300000|2021-07-26 14:05:00|||||||||9
1627308310000|2021-07-26 14:05:10|20517|20477|20504.5|20484.5|20517|20485.7|20504.5|20477|37
1627308330000|2021-07-26 14:05:30|20498.3|20478.3|20474.5|20454.5|20514.5|20478.3|20474.5|20443.4|21
1627308340000|2021-07-26 14:05:40|||||||||3
1627308350000|2021-07-26 14:05:50|20477.1|20457.1|20498.2|20478.2|20498.2|20478.2|20477.1|20457.1|6
1627308360000|2021-07-26 14:06:00|20500.7|20480.7|20507|20487|20507|20487|20500.7|20480.7|4
1627308370000|2021-07-26 14:06:10|20509.5|20489.5|20508.3|20488.3|20509.5|20489.5|20507|20487|7
1627308380000|2021-07-26 14:06:20|20512|20492|20514.5|20494.5|20514.5|20494.5|20512|20492|2
1627308390000|2021-07-26 14:06:30|20515.8|20495.8|20524.5|20504.5|20529.5|20504.5|20515.8|20489.5|3
1627308410000|2021-07-26 14:06:50|20532|20512|20533.3|20513.3|20533.3|20513.3|20532|20512|9
1627308420000|2021-07-26 14:07:00|20535.7|20515.7|20544.5|20524.5|20544.5|20524.5|20535.7|20515.7|12
1627308430000|2021-07-26 14:07:10|||||||||1
1627308440000|2021-07-26 14:07:20|20547|20527|20552|20532|20552|20532|20547|20527|6
1627308450000|2021-07-26 14:07:30|||||||||9
1627308460000|2021-07-26 14:07:40|20553.3|20533.3|20557|20537|20557|20537|20553.3|20533.3|7
1627308470000|2021-07-26 14:07:50|20560.8|20540.8|20564.5|20544.5|20564.5|20544.5|20560.8|20540.8|5
1627308480000|2021-07-26 14:08:00|20565.8|20545.8|20573.3|20553.3|20573.3|20553.3|20565.8|20545.8|2
1627308490000|2021-07-26 14:08:10|20579.5|20559.5|20594.5|20554.5|20594.5|20562|20579.5|20554.5|9
1627308500000|2021-07-26 14:08:20|20577|20557|20577|20557|20577|20557|20577|20557|13
1627308530000|2021-07-26 14:08:50|||||||||5
1627308540000|2021-07-26 14:09:00|20593.3|20553.3|20598.3|20578.3|20598.3|20578.3|20590.8|20553.3|5
1627308550000|2021-07-26 14:09:10|20599.5|20579.5|20599.5|20579.5|20599.5|20579.5|20599.5|20579.5|2
1627308560000|2021-07-26 14:09:20|20594.5|20574.5|20594.5|20574.5|20594.5|20574.5|20594.5|20574.5|5
1627308570000|2021-07-26 14:09:30|20590.8|20570.8|20584.5|20564.5|20590.8|20570.8|20584.5|20564.5|3
1627308580000|2021-07-26 14:09:40|20583.3|20563.3|20582|20562|20583.3|20563.3|20582|20562|10
1627308590000|2021-07-26 14:09:50|20577|20557|20577.1|20537.1|20582|20557|20577|20537.1|3
1627308600000|2021-07-26 14:10:00|20575.9|20535.9|20582.1|20522.1|20584.6|20535.9|20575.9|20522.1|5
1627308620000|2021-07-26 14:10:20|20568.3|20528.3|20567|20547|20573.3|20547|20563.3|20528.3|3
1627308630000|2021-07-26 14:10:30|20567.1|20547.1|20567.1|20547.1|20567.1|20547.1|20567.1|20547.1|2
1627308650000|2021-07-26 14:10:50|20568.3|20548.3|20560.8|20540.8|20568.3|20548.3|20560.8|20540.8|11
1627308660000|2021-07-26 14:11:00|20558.3|20538.3|20562.1|20542.1|20562.1|20542.1|20558.3|20538.3|2
1627308670000|2021-07-26 14:11:10|20560.8|20540.8|20560.8|20540.8|20560.8|20540.8|20559.6|20539.6|7
1627308680000|2021-07-26 14:11:20|20562.1|20542.1|20560.8|20540.8|20562.1|20542.1|20560.8|20540.8|1
1627308690000|2021-07-26 14:11:30|20572.1|20532.1|20573.3|20533.3|20573.3|20533.3|20572.1|20532.1|1
1627308700000|2021-07-26 14:11:40|20564.6|20544.6|20579.6|20559.6|20579.6|20559.6|20564.6|20544.6|3
1627308710000|2021-07-26 14:11:50|||||||||1
1627308720000|2021-07-26 14:12:00|20585.8|20565.8|20607.1|20587.1|20607.1|20587.1|20585.8|20565.8|6
1627308730000|2021-07-26 14:12:10|20608.3|20588.3|20609.6|20589.6|20609.6|20589.6|20608.3|20588.3|4
1627308740000|2021-07-26 14:12:20|20618.3|20598.3|20625.8|20605.8|20625.8|20605.8|20618.3|20598.3|4
1627308750000|2021-07-26 14:12:30|20627.1|20607.1|20649.6|20629.6|20649.6|20629.6|20627.1|20607.1|7
1627308760000|2021-07-26 14:12:40|20650.8|20630.8|20659.6|20639.6|20659.6|20639.6|20650.8|20630.8|8
1627308770000|2021-07-26 14:12:50|20664.6|20644.6|20665.8|20645.8|20665.8|20645.8|20659.6|20639.6|9
1627308780000|2021-07-26 14:13:00|20663.3|20643.3|20629.6|20609.6|20663.3|20643.3|20629.6|20609.6|21
1627308790000|2021-07-26 14:13:10|20627.1|20607.1|20619.6|20599.6|20627.1|20607.1|20619.6|20599.6|5
1627308800000|2021-07-26 14:13:20|||||||||3
1627308810000|2021-07-26 14:13:30|20618.3|20598.3|20640.9|20620.9|20640.9|20620.9|20617.1|20594.6|7
1627308820000|2021-07-26 14:13:40|20644.6|20624.6|20647.1|20627.1|20647.1|20627.1|20644.6|20624.6|4
1627308830000|2021-07-26 14:13:50|20642.1|20622.1|20638.3|20618.3|20642.1|20622.1|20638.3|20618.3|5
1627308840000|2021-07-26 14:14:00|20637.1|20617.1|20629.6|20609.6|20637.1|20617.1|20629.6|20609.6|2
1627308850000|2021-07-26 14:14:10|||||||||1
1627308860000|2021-07-26 14:14:20|20624.6|20604.6|20632|20592|20632|20604.6|20624.6|20592|1
1627308870000|2021-07-26 14:14:30|20627.1|20587.1|20614.6|20594.6|20627.1|20594.6|20614.6|20587.1|6
1627308880000|2021-07-26 14:14:40|20615.8|20595.8|20615.8|20595.8|20615.8|20595.8|20615.8|20595.8|8
1627308890000|2021-07-26 14:14:50|20614.6|20594.6|20622|20582|20622|20594.6|20613.3|20580.8|27
1627308900000|2021-07-26 14:15:00|||||||||1
1627308910000|2021-07-26 14:15:10|20620.8|20580.8|20603.3|20563.3|20620.8|20584.5|20592.1|20563.3|11
1627308920000|2021-07-26 14:15:20|20592.1|20572.1|20592.1|20572.1|20592.1|20572.1|20592.1|20572.1|0
1627308930000|2021-07-26 14:15:30|20590.8|20570.8|20592.1|20552.1|20595.8|20570.8|20589.6|20552.1|6
1627308940000|2021-07-26 14:15:40|20589.6|20549.6|20589.6|20549.6|20589.6|20549.6|20589.6|20549.6|4
1627308950000|2021-07-26 14:15:50|20574.6|20554.6|20567.1|20547.1|20574.6|20554.6|20567.1|20547.1|4
1627308970000|2021-07-26 14:16:10|||||||||22
1627308980000|2021-07-26 14:16:20|||||||||1
1627308990000|2021-07-26 14:16:30|20572|20552|20597.1|20537.1|20597.1|20552|20572|20535.8|1
1627309000000|2021-07-26 14:16:40|20600.8|20540.8|20600.8|20540.8|20600.8|20540.8|20600.8|20540.8|1
1627309010000|2021-07-26 14:16:50|20604.5|20544.5|20604.5|20544.5|20604.5|20544.5|20604.5|20544.5|2
1627309020000|2021-07-26 14:17:00|20607|20547|20637.1|20577.1|20637.1|20584.6|20597.1|20547|9
1627309030000|2021-07-26 14:17:10|20638.3|20578.3|20638.3|20578.3|20638.3|20578.3|20638.3|20578.3|0
1627309040000|2021-07-26 14:17:20|20639.6|20579.6|20640.8|20620.8|20648.3|20620.8|20638.4|20579.6|25
1627309050000|2021-07-26 14:17:30|20645.8|20625.8|20659.6|20619.6|20659.6|20625.8|20645.8|20617.1|25
1627309060000|2021-07-26 14:17:40|20647.1|20627.1|20657.1|20637.1|20657.1|20637.1|20647.1|20627.1|8
1627309070000|2021-07-26 14:17:50|20650.9|20630.9|20644.6|20624.6|20650.9|20630.9|20644.6|20624.6|1
1627309090000|2021-07-26 14:18:10|20643.3|20623.3|20638.3|20618.3|20643.3|20623.3|20638.3|20618.3|3
1627309100000|2021-07-26 14:18:20|20637.1|20597.1|20637.1|20597.1|20637.1|20597.1|20637.1|20597.1|1
1627309110000|2021-07-26 14:18:30|20627.1|20607.1|20639.6|20599.6|20639.6|20607.1|20627.1|20599.6|3
1627309120000|2021-07-26 14:18:40|||||||||1
1627309130000|2021-07-26 14:18:50|20637.1|20617.1|20642.2|20622.2|20642.2|20622.2|20637.1|20617.1|8
1627309140000|2021-07-26 14:19:00|20649.6|20629.6|20657.1|20637.1|20657.1|20637.1|20649.6|20629.6|2
1627309150000|2021-07-26 14:19:10|20658.3|20638.3|20660.8|20640.8|20660.8|20640.8|20658.3|20638.3|3
1627309170000|2021-07-26 14:19:30|||||||||9
1627309180000|2021-07-26 14:19:40|20657.1|20617.1|20657.1|20617.1|20657.1|20617.1|20657.1|20617.1|12
1627309190000|2021-07-26 14:19:50|20653.3|20613.3|20653.3|20613.3|20653.3|20613.3|20653.3|20613.3|1
1627309210000|2021-07-26 14:20:10|20652.1|20612.1|20657.1|20597.1|20657.1|20612.1|20652.1|20597.1|2
1627309220000|2021-07-26 14:20:20|20658.3|20598.3|20632.1|20612.1|20658.3|20613.3|20632.1|20598.3|7
1627309230000|2021-07-26 14:20:30|20630.8|20610.8|20639.6|20619.6|20639.6|20619.6|20627.1|20607.1|5
1627309240000|2021-07-26 14:20:40|20644.6|20624.6|20644.6|20624.6|20644.6|20624.6|20644.6|20624.6|4
1627309250000|2021-07-26 14:20:50|20648.4|20628.4|20652.1|20632.1|20652.1|20632.1|20648.4|20628.4|5
1627309260000|2021-07-26 14:21:00|20655.9|20635.9|20659.6|20639.6|20662.1|20642.1|20655.9|20635.9|9
1627309270000|2021-07-26 14:21:10|||||||||1
1627309280000|2021-07-26 14:21:20|20654.6|20634.6|20642.1|20622.1|20659.6|20634.6|20642.1|20615.8|3
1627309300000|2021-07-26 14:21:40|20649.6|20609.6|20649.6|20609.6|20649.6|20609.6|20649.6|20609.6|1
1627309320000|2021-07-26 14:22:00|20640.9|20620.9|20635.9|20615.9|20649.6|20622.1|20635.9|20609.6|9
1627309330000|2021-07-26 14:22:10|20634.6|20614.6|20620.8|20600.8|20634.6|20614.6|20620.8|20600.8|33
1627309340000|2021-07-26 14:22:20|20618.3|20598.3|20619.6|20599.6|20619.6|20599.6|20618.3|20598.3|4
1627309350000|2021-07-26 14:22:30|20617|20597|20610.9|20590.9|20617|20597|20610.9|20590.9|1
1627309360000|2021-07-26 14:22:40|20614.6|20594.6|20625.9|20605.9|20625.9|20605.9|20614.6|20594.6|5
1627309370000|2021-07-26 14:22:50|20628.4|20608.4|20644.6|20604.6|20644.6|20608.4|20628.4|20604.6|2
1627309380000|2021-07-26 14:23:00|||||||||1
1627309390000|2021-07-26 14:23:10|20647.1|20607.1|20645.9|20625.9|20647.1|20625.9|20642.1|20607.1|9
1627309410000|2021-07-26 14:23:30|20647.1|20627.1|20647.1|20627.1|20647.1|20627.1|20647.1|20627.1|6
1627309440000|2021-07-26 14:24:00|||||||||1
1627309450000|2021-07-26 14:24:10|||||||||1
1627309460000|2021-07-26 14:24:20|20649.6|20629.6|20649.6|20629.6|20649.6|20629.6|20649.6|20629.6|4
1627309470000|2021-07-26 14:24:30|20648.4|20628.4|20642.1|20622.1|20648.4|20628.4|20642.1|20622.1|2
1627309480000|2021-07-26 14:24:40|||||||||1
1627309490000|2021-07-26 14:24:50|20638.3|20618.3|20627.1|20607.1|20638.3|20618.3|20627.1|20607.1|3
1627309520000|2021-07-26 14:25:20|20637.1|20617.1|20644.6|20624.6|20644.6|20624.6|20637.1|20617.1|12
1627309530000|2021-07-26 14:25:30|20647.1|20627.1|20652.1|20632.1|20652.1|20632.1|20647.1|20627.1|5
1627309540000|2021-07-26 14:25:40|||||||||1
1627309560000|2021-07-26 14:26:00|20649.6|20629.6|20649.6|20629.6|20649.6|20629.6|20649.6|20629.6|5
1627309570000|2021-07-26 14:26:10|20647.1|20627.1|20647.1|20627.1|20647.1|20627.1|20647.1|20627.1|1
1627309580000|2021-07-26 14:26:20|20654.6|20614.6|20654.6|20614.6|20654.6|20614.6|20654.6|20614.6|4
1627309590000|2021-07-26 14:26:30|20659.6|20599.6|20645.9|20625.9|20659.6|20625.9|20645.9|20599.6|9
1627309600000|2021-07-26 14:26:40|20647.1|20627.1|20660.9|20640.9|20660.9|20640.9|20647.1|20627.1|11
1627309610000|2021-07-26 14:26:50|20663.4|20643.4|20665.9|20645.9|20665.9|20645.9|20662.1|20642.1|8
1627309620000|2021-07-26 14:27:00|20667.1|20647.1|20688.4|20668.4|20688.4|20668.4|20667.1|20647.1|12
1627309630000|2021-07-26 14:27:10|20689.6|20669.6|20687.1|20667.1|20689.6|20669.6|20687.1|20667.1|3
1627309640000|2021-07-26 14:27:20|||||||||2
1627309650000|2021-07-26 14:27:30|20674.6|20634.6|20668.4|20648.4|20674.6|20648.4|20662.1|20634.6|32
1627309660000|2021-07-26 14:27:40|20665.9|20645.9|20667.1|20647.1|20667.1|20647.1|20665.9|20645.9|1
1627309670000|2021-07-26 14:27:50|20684.6|20644.6|20724.6|20664.6|20724.6|20664.6|20684.6|20644.6|42
1627309680000|2021-07-26 14:28:00|20717.1|20657.1|20694.6|20654.6|20717.1|20657.1|20694.6|20654.6|10
1627309690000|2021-07-26 14:28:10|||||||||3
1627309700000|2021-07-26 14:28:20|20689.6|20669.6|20694.6|20674.6|20694.6|20674.6|20689.6|20669.6|7
1627309710000|2021-07-26 14:28:30|20695.9|20675.9|20727.1|20707.1|20739.6|20708.3|20695.9|20675.9|12
1627309720000|2021-07-26 14:28:40|20725.8|20705.8|20712.1|20692.1|20725.8|20705.8|20712.1|20692.1|5
1627309730000|2021-07-26 14:28:50|20720.8|20680.8|20689.6|20669.6|20720.8|20680.8|20689.6|20669.6|13
1627309740000|2021-07-26 14:29:00|||||||||1
1627309750000|2021-07-26 14:29:10|20699.6|20639.6|20699.6|20639.6|20699.6|20639.6|20699.6|20639.6|6
1627309760000|2021-07-26 14:29:20|20694.6|20654.6|20707.1|20667.1|20707.1|20667.1|20694.6|20654.6|6
1627309770000|2021-07-26 14:29:30|20704.6|20684.6|20712.1|20692.1|20712.1|20692.1|20704.6|20684.6|6
1627309780000|2021-07-26 14:29:40|20708.3|20688.3|20697.1|20677.1|20717.1|20688.3|20697.1|20672.1|9
1627309790000|2021-07-26 14:29:50|20694.6|20674.6|20687.1|20667.1|20694.6|20674.6|20687.1|20667.1|2
1627309800000|2021-07-26 14:30:00|20685.8|20665.8|20692.1|20672.1|20692.1|20672.1|20685.8|20665.8|6
1627309810000|2021-07-26 14:30:10|||||||||3
1627309820000|2021-07-26 14:30:20|20698.3|20678.3|20699.6|20679.6|20699.6|20679.6|20697.1|20677.1|6
1627309830000|2021-07-26 14:30:30|20695.9|20675.9|20692.1|20672.1|20695.9|20675.9|20689.6|20669.6|13
1627309840000|2021-07-26 14:30:40|||||||||1
1627309850000|2021-07-26 14:30:50|20690.9|20670.9|20690.9|20670.9|20690.9|20670.9|20690.9|20670.9|1
1627309860000|2021-07-26 14:31:00|20689.6|20669.6|20694.6|20674.6|20694.6|20674.6|20689.6|20669.6|31
1627309870000|2021-07-26 14:31:10|||||||||9
1627309880000|2021-07-26 14:31:20|20702.1|20682.1|20727.1|20687.1|20729.6|20704.6|20702.1|20682.1|18
1627309890000|2021-07-26 14:31:30|20712.1|20692.1|20698.4|20678.4|20719.6|20692.1|20698.4|20678.4|13
1627309900000|2021-07-26 14:31:40|20694.6|20674.6|20694.6|20674.6|20694.6|20674.6|20694.6|20674.6|2
1627309910000|2021-07-26 14:31:50|20693.4|20673.4|20693.4|20673.4|20693.4|20673.4|20693.4|20673.4|4
1627309920000|2021-07-26 14:32:00|20690.9|20670.9|20690.9|20670.9|20690.9|20670.9|20690.9|20670.9|2
1627309930000|2021-07-26 14:32:10|20688.4|20668.4|20687.1|20667.1|20688.4|20668.4|20687.1|20667.1|7
1627309940000|2021-07-26 14:32:20|20680.9|20660.9|20650.9|20610.9|20682.1|20660.9|20642.1|20610.9|7
1627309950000|2021-07-26 14:32:30|20635.9|20615.9|20630.9|20610.9|20635.9|20615.9|20630.9|20610.9|3
1627309960000|2021-07-26 14:32:40|20645.8|20585.8|20640.9|20580.9|20645.8|20585.8|20640.9|20580.9|2
1627309970000|2021-07-26 14:32:50|20620.9||20620.9||20620.9||20620.9||6
1627309980000|2021-07-26 14:33:00|20608.4|20588.4|20599.6|20579.6|20618.4|20588.4|20599.6|20577.1|4
1627310010000|2021-07-26 14:33:30|20602.1|20582.1|20609.6|20589.6|20609.6|20589.6|20602.1|20582.1|16
1627310020000|2021-07-26 14:33:40|||||||||5
1627310030000|2021-07-26 14:33:50|||||||||2
1627310040000|2021-07-26 14:34:00|20610.9|20590.9|20663.3|20603.3|20663.3|20612.1|20610.9|20584.6|29
1627310050000|2021-07-26 14:34:10|20664.6|20604.6|20664.6|20604.6|20664.6|20604.6|20664.6|20604.6|1
1627310070000|2021-07-26 14:34:30|20649.6|20629.6|20649.6|20629.6|20649.6|20629.6|20649.6|20629.6|13
1627310080000|2021-07-26 14:34:40|20647.1|20627.1|20648.4|20628.4|20648.4|20628.4|20642.1|20622.1|1
1627310090000|2021-07-26 14:34:50|20658.4|20638.4|20709.6|20649.6|20709.6|20659.7|20658.4|20638.4|27
1627310100000|2021-07-26 14:35:00|20710.9|20650.9|20708.4|20668.4|20712.1|20668.4|20707.1|20650.9|4
1627310110000|2021-07-26 14:35:10|20709.6|20669.6|20709.6|20669.6|20709.6|20669.6|20709.6|20669.6|9
1627310120000|2021-07-26 14:35:20|20700.9|20680.9|20665.9|20645.9|20709.6|20680.9|20665.9|20640.9|7
1627310130000|2021-07-26 14:35:30|20672.1|20652.1|20672.1|20652.1|20672.1|20652.1|20672.1|20652.1|3
1627310140000|2021-07-26 14:35:40|20674.6|20654.6|20694.6|20674.6|20694.6|20674.6|20674.6|20654.6|1
1627310150000|2021-07-26 14:35:50|20693.4|20673.4|20702.1|20682.1|20704.6|20684.6|20693.4|20673.4|15
1627310160000|2021-07-26 14:36:00|20704.6|20684.6|20705.9|20685.9|20705.9|20685.9|20704.6|20684.6|2
1627310170000|2021-07-26 14:36:10|20704.6|20684.6|20697.1|20677.1|20704.6|20684.6|20697.1|20677.1|8
1627310180000|2021-07-26 14:36:20|20699.6|20659.6|20692.1|20672.1|20699.6|20672.1|20690.9|20659.6|6
1627310190000|2021-07-26 14:36:30|20689.7|20669.7|20684.6|20664.6|20689.7|20669.7|20684.6|20664.6|3
1627310200000|2021-07-26 14:36:40|20691|20671|20705.9|20685.9|20705.9|20685.9|20691|20671|6
1627310210000|2021-07-26 14:36:50|20707.2|20687.2|20710.9|20690.9|20710.9|20690.9|20707.2|20687.2|6
1627310220000|2021-07-26 14:37:00|20709.7|20689.7|20712.1|20692.1|20717.1|20692.1|20709.6|20674.6|4
1627310230000|2021-07-26 14:37:10|20719.6|20699.6|20719.6|20699.6|20719.6|20699.6|20719.6|20699.6|11
1627310240000|2021-07-26 14:37:20|20720.9|20700.9|20722.1|20702.1|20722.1|20702.1|20720.9|20700.9|5
1627310250000|2021-07-26 14:37:30|20723.4|20703.4|20725.9|20705.9|20725.9|20705.9|20723.4|20703.4|2
1627310260000|2021-07-26 14:37:40|20723.4|20703.4|20743.4|20703.4|20743.4|20709.6|20723.4|20703.4|8
1627310270000|2021-07-26 14:37:50|20738.4|20718.4|20747.1|20727.1|20747.1|20727.1|20738.4|20718.4|11
1627310280000|2021-07-26 14:38:00|20763.4|20723.4|20763.4|20743.4|20765.9|20743.4|20759.7|20723.4|5
1627310290000|2021-07-26 14:38:10|20767.1|20747.1|20768.4|20748.4|20768.4|20748.4|20767.1|20747.1|3
1627310300000|2021-07-26 14:38:20|20770.9|20750.9|20770.9|20750.9|20770.9|20750.9|20770.9|20750.9|0
1627310310000|2021-07-26 14:38:30|20772.1|20752.1|20774.6|20754.6|20774.6|20754.6|20772.1|20752.1|6
1627310320000|2021-07-26 14:38:40|20773.4|20753.4|20769.6|20749.6|20773.4|20753.4|20769.6|20749.6|1
1627310330000|2021-07-26 14:38:50|20768.4|20748.4|20768.4|20748.4|20768.4|20748.4|20768.4|20748.4|4
1627310340000|2021-07-26 14:39:00|20780.8|20720.8|20712.1|20692.1|20780.8|20723.3|20712.1|20692.1|63
1627310350000|2021-07-26 14:39:10|20710.9|20690.9|20712.1|20692.1|20719.6|20692.1|20710.9|20679.6|7
1627310360000|2021-07-26 14:39:20|20719.6|20679.6|20712.1|20692.1|20719.6|20692.1|20712.1|20679.6|3
1627310370000|2021-07-26 14:39:30|20710.9|20690.9|20724.6|20684.6|20724.6|20690.9|20709.6|20684.6|10
1627310380000|2021-07-26 14:39:40|20709.6|20689.6|20712.1|20692.1|20712.1|20692.1|20709.6|20689.6|3
1627310390000|2021-07-26 14:39:50|20713.4|20693.4|20719.6|20699.6|20719.6|20699.6|20713.4|20693.4|6
1627310400000|2021-07-26 14:40:00|20754.6|20714.6|20754.6|20714.6|20754.6|20714.6|20754.6|20714.6|5
1627310420000|2021-07-26 14:40:20|||||||||2
1627310430000|2021-07-26 14:40:30|||||||||2
1627310440000|2021-07-26 14:40:40|20747.1|20727.1|20742.2|20722.2|20747.1|20727.1|20742.2|20722.2|3
1627310450000|2021-07-26 14:40:50|20742.1|20722.1|20739.6|20719.6|20742.1|20722.1|20737.1|20717.1|1
1627310460000|2021-07-26 14:41:00|20740.9|20720.9|20755.9|20715.9|20769.6|20729.6|20740.9|20715.9|12
1627310470000|2021-07-26 14:41:10|20769.6|20729.6|20769.6|20749.6|20773.4|20750.9|20762.1|20729.6|9
1627310480000|2021-07-26 14:41:20|20770.9|20750.9|20764.6|20744.6|20772.1|20752.1|20764.6|20744.6|13
1627310490000|2021-07-26 14:41:30|20765.9|20745.9|20767.1|20747.1|20767.1|20747.1|20765.9|20745.9|0
1627310500000|2021-07-26 14:41:40|20767.2|20747.2|20763.4|20743.4|20769.7|20749.7|20763.4|20743.4|2
1627310510000|2021-07-26 14:41:50|20757.2|20737.2|20759.7|20719.7|20763.4|20737.2|20757.2|20719.7|7
1627310520000|2021-07-26 14:42:00|20762.2|20722.2|20765.9|20745.9|20779.7|20745.9|20762.2|20719.7|14
1627310540000|2021-07-26 14:42:20|20764.7|20744.7|20772.2|20752.2|20774.6|20754.6|20764.7|20744.7|21
1627310560000|2021-07-26 14:42:40|20770.9|20750.9|20767.2|20747.2|20770.9|20750.9|20767.2|20747.2|12
1627310570000|2021-07-26 14:42:50|20774.7|20734.7|20774.7|20734.7|20774.7|20734.7|20774.7|20734.7|6
1627310600000|2021-07-26 14:43:20|20772.2|20732.2|20772.2|20732.2|20772.2|20732.2|20772.2|20732.2|1
1627310610000|2021-07-26 14:43:30|20770.9|20730.9|20758.4|20718.4|20770.9|20730.9|20743.4|20718.4|13
1627310620000|2021-07-26 14:43:40|20747.2|20727.2|20747.2|20727.2|20758.4|20728.4|20747.2|20718.4|0
1627310630000|2021-07-26 14:43:50|20754.7|20714.7|20747.2|20727.2|20754.7|20727.2|20745.9|20714.7|11
1627310640000|2021-07-26 14:44:00|20758.4|20718.4|20747.2|20727.2|20758.4|20727.2|20747.2|20718.4|1
1627310650000|2021-07-26 14:44:10|20759.7|20719.7|20759.7|20719.7|20759.7|20719.7|20759.7|20719.7|3
1627310660000|2021-07-26 14:44:20|20747.2|20727.2|20747.2|20727.2|20747.2|20727.2|20747.2|20727.2|8
1627310670000|2021-07-26 14:44:30|||||||||2
1627310680000|2021-07-26 14:44:40|20745.9|20725.9|20744.7|20724.7|20747.2|20727.2|20744.7|20724.7|0
1627310700000|2021-07-26 14:45:00|20742.2|20722.2|20742.2|20722.2|20742.2|20722.2|20742.2|20722.2|2
1627310710000|2021-07-26 14:45:10|20740.9|20720.9|20740.9|20720.9|20740.9|20720.9|20740.9|20720.9|7
1627310720000|2021-07-26 14:45:20|20730.9|20710.9|20714.7|20694.7|20730.9|20710.9|20714.7|20694.7|3
1627310730000|2021-07-26 14:45:30|20713.4|20693.4|20713.4|20693.4|20713.4|20693.4|20713.4|20693.4|1
1627310740000|2021-07-26 14:45:40|20708.4|20688.4|20704.6|20684.6|20708.4|20688.4|20704.6|20684.6|3
1627310750000|2021-07-26 14:45:50|20703.4|20683.4|20702.2|20682.2|20703.4|20683.4|20702.2|20682.2|0
1627310760000|2021-07-26 14:46:00|20704.7|20684.7|20704.7|20684.7|20704.7|20684.7|20704.7|20684.7|3
1627310770000|2021-07-26 14:46:10|20705.9|20685.9|20705.9|20685.9|20705.9|20685.9|20705.9|20685.9|14
1627310780000|2021-07-26 14:46:20|||||||||1
1627310790000|2021-07-26 14:46:30|20707.2|20687.2|20714.7|20694.7|20719.7|20694.7|20707.2|20678.4|7
1627310800000|2021-07-26 14:46:40|20720.9|20700.9|20758.5|20698.5|20758.5|20709.7|20720.9|20698.5|7
1627310810000|2021-07-26 14:46:50|20763.4|20703.4|20768.4|20708.4|20768.4|20708.4|20763.4|20703.4|5
1627310820000|2021-07-26 14:47:00|20753.4|20733.4|20764.7|20744.7|20764.7|20744.7|20753.4|20733.4|3
1627310830000|2021-07-26 14:47:10|20765.9|20745.9|20779.7|20739.7|20779.7|20747.2|20765.9|20737.2|4
1627310840000|2021-07-26 14:47:20|20780.9|20740.9|20772.2|20752.2|20780.9|20752.2|20772.2|20740.9|4
1627310860000|2021-07-26 14:47:40|20774.7|20754.7|20774.7|20754.7|20774.7|20754.7|20774.7|20754.7|0
1627310870000|2021-07-26 14:47:50|20775.9|20755.9|20778.4|20758.4|20778.4|20758.4|20775.9|20755.9|24
1627310880000|2021-07-26 14:48:00|||||||||4
1627310890000|2021-07-26 14:48:10|||||||||1
1627310900000|2021-07-26 14:48:20|20775.9|20755.9|20769.6|20749.6|20775.9|20755.9|20769.6|20749.6|27
1627310910000|2021-07-26 14:48:30|20765.9|20745.9|20774.7|20734.7|20774.7|20745.9|20765.9|20734.7|0
1627310920000|2021-07-26 14:48:40|20772.2|20732.2|20772.2|20732.2|20772.2|20732.2|20772.2|20732.2|0
1627310930000|2021-07-26 14:48:50|||||||||1
1627310940000|2021-07-26 14:49:00|20763.5|20743.5|20773.4|20733.4|20773.4|20746|20763.5|20732.2|1
1627310950000|2021-07-26 14:49:10|20772.2|20732.2|20758.4|20738.4|20772.2|20740.9|20758.4|20732.2|1
1627310960000|2021-07-26 14:49:20|20757.1|20737.1|20757.1|20737.1|20757.1|20737.1|20757.1|20737.1|1
1627310970000|2021-07-26 14:49:30|20754.7|20734.7|20752.2|20732.2|20754.7|20734.7|20752.2|20732.2|0
1627310980000|2021-07-26 14:49:40|20749.7|20729.7|20749.7|20729.7|20749.7|20729.7|20749.7|20729.7|1
1627310990000|2021-07-26 14:49:50|20750.9|20730.9|20752.2|20732.2|20752.2|20732.2|20750.9|20730.9|2
1627311000000|2021-07-26 14:50:00|20749.6|20729.6|20748.4|20728.4|20749.6|20729.6|20748.4|20728.4|1
1627311010000|2021-07-26 14:50:10|20747.2|20727.2|20747.2|20727.2|20747.2|20727.2|20747.2|20727.2|1
1627311030000|2021-07-26 14:50:30|20744.7|20724.7|20744.7|20724.7|20744.7|20724.7|20744.7|20724.7|0
1627311040000|2021-07-26 14:50:40|||||||||1
1627311060000|2021-07-26 14:51:00|20745.9|20725.9|20743.4|20723.4|20745.9|20725.9|20743.4|20723.4|1
1627311080000|2021-07-26 14:51:20|20735.9|20715.9|20735.9|20715.9|20735.9|20715.9|20735.9|20715.9|4
1627311100000|2021-07-26 14:51:40|20733.4|20713.4|20733.4|20713.4|20733.4|20713.4|20733.4|20713.4|0
1627311110000|2021-07-26 14:51:50|20732.2|20712.2|20732.2|20712.2|20732.2|20712.2|20732.2|20712.2|1
1627311120000|2021-07-26 14:52:00|20730.9|20710.9|20728.4|20708.4|20730.9|20710.9|20728.4|20708.4|2
1627311130000|2021-07-26 14:52:10|20729.7|20709.7|20729.7|20709.7|20729.7|20709.7|20729.7|20709.7|8
1627311140000|2021-07-26 14:52:20|20728.4|20708.4|20725.9|20705.9|20728.4|20708.4|20725.9|20705.9|5
1627311150000|2021-07-26 14:52:30|20728.4|20708.4|20724.7|20704.7|20729.7|20709.7|20724.7|20704.7|3
1627311160000|2021-07-26 14:52:40|20725.9|20705.9|20727.2|20707.2|20727.2|20707.2|20725.9|20705.9|0
1627311170000|2021-07-26 14:52:50|20729.7|20709.7|20729.7|20709.7|20729.7|20709.7|20729.7|20709.7|5
1627311180000|2021-07-26 14:53:00|20731|20711|20738.5|20718.5|20738.5|20718.5|20731|20711|5
1627311190000|2021-07-26 14:53:10|20741|20721|20746|20726|20746|20726|20741|20721|1
1627311200000|2021-07-26 14:53:20|20748.5|20728.5|20748.5|20728.5|20748.5|20728.5|20748.5|20728.5|1
1627311220000|2021-07-26 14:53:40|20759.7|20739.7|20759.7|20739.7|20759.7|20739.7|20759.7|20739.7|3
1627311230000|2021-07-26 14:53:50|20762.2|20742.2|20769.7|20749.7|20769.7|20749.7|20762.2|20742.2|3
1627311240000|2021-07-26 14:54:00|20771|20751|20769.7|20749.7|20771|20751|20769.7|20749.7|5
1627311250000|2021-07-26 14:54:10|20768.4|20748.4|20767.2|20747.2|20768.4|20748.4|20767.2|20747.2|2
1627311260000|2021-07-26 14:54:20|20775.9|20735.9|20766|20746|20775.9|20746|20766|20735.9|0
1627311270000|2021-07-26 14:54:30|20767.2|20747.2|20774.7|20734.7|20774.7|20747.2|20767.2|20733.5|2
1627311280000|2021-07-26 14:54:40|20772.2|20732.2|20772.2|20732.2|20772.2|20732.2|20772.2|20732.2|2
1627311290000|2021-07-26 14:54:50|20771|20731|20773.4|20713.4|20776|20731|20771|20713.4|13
1627311300000|2021-07-26 14:55:00|20771|20711|20771|20731|20771|20731|20761|20711|4
1627311310000|2021-07-26 14:55:10|||||||||2
1627311330000|2021-07-26 14:55:30|20767.2|20727.2|20765.9|20705.9|20772.2|20727.2|20765.9|20705.9|43
1627311350000|2021-07-26 14:55:50|20763.4|20703.4|20760.9|20700.9|20763.4|20703.4|20760.9|20700.9|2
1627311360000|2021-07-26 14:56:00|20752.2|20712.2|20749.7|20729.7|20755.9|20729.7|20749.7|20712.2|3
1627311370000|2021-07-26 14:56:10|20754.7|20734.7|20759.7|20739.7|20761|20741|20754.7|20734.7|2
1627311380000|2021-07-26 14:56:20|20761|20741|20762.2|20742.2|20762.2|20742.2|20761|20741|14
1627311400000|2021-07-26 14:56:40|||||||||2
1627311420000|2021-07-26 14:57:00|20758.5|20722.2|20762.2|20722.2|20762.2|20722.2|20758.5|20718.5|4
1627311430000|2021-07-26 14:57:10|20770.9|20710.9|20762.2|20722.2|20770.9|20722.2|20761|20710.9|0
1627311440000|2021-07-26 14:57:20|||||||||1
1627311450000|2021-07-26 14:57:30|||||||||3
1627311460000|2021-07-26 14:57:40|20759.7|20739.7|20759.7|20739.7|20759.7|20739.7|20759.7|20739.7|3
1627311470000|2021-07-26 14:57:50|20762.2|20742.2|20762.2|20742.2|20762.2|20742.2|20762.2|20742.2|3
1627311480000|2021-07-26 14:58:00|20763.5|20743.5|20779.7|20739.7|20779.7|20745.9|20763.5|20739.7|10
1627311490000|2021-07-26 14:58:10|20774.7|20754.7|20774.7|20754.7|20774.7|20754.7|20774.7|20754.7|4
1627311500000|2021-07-26 14:58:20|||||||||1
1627311510000|2021-07-26 14:58:30|20772.2|20752.2|20772.2|20752.2|20772.2|20752.2|20772.2|20752.2|3
1627311530000|2021-07-26 14:58:50|||||||||1
1627311540000|2021-07-26 14:59:00|20773.5|20753.5|20773.5|20753.5|20773.5|20753.5|20773.5|20753.5|0
1627311550000|2021-07-26 14:59:10|20774.7|20754.7|20774.7|20754.7|20774.7|20754.7|20774.7|20754.7|6
1627311560000|2021-07-26 14:59:20|20773.5|20753.5|20773.5|20753.5|20773.5|20753.5|20773.5|20753.5|1
1627311570000|2021-07-26 14:59:30|||||||||2
1627311580000|2021-07-26 14:59:40|||||||||3
1627311590000|2021-07-26 14:59:50|20774.7|20754.7|20774.7|20754.7|20774.7|20754.7|20774.7|20754.7|1
1627311600000|2021-07-26 15:00:00|20779.7|20759.7|20774.7|20754.7|20779.7|20759.7|20774.7|20754.7|59
1627311610000|2021-07-26 15:00:10|20772.2|20752.2|20772.2|20752.2|20772.2|20752.2|20772.2|20752.2|21
1627311640000|2021-07-26 15:00:40|20779.7|20739.7|20767.2|20747.2|20779.7|20747.2|20767.2|20739.7|1
1627311650000|2021-07-26 15:00:50|20775.9|20735.9|20774.7|20734.7|20775.9|20735.9|20774.7|20734.7|12
1627311660000|2021-07-26 15:01:00|20762.2|20742.2|20757.2|20737.2|20762.2|20742.2|20757.2|20737.2|54
1627311670000|2021-07-26 15:01:10|20758.5|20738.5|20757.2|20737.2|20758.5|20738.5|20757.2|20737.2|15
1627311680000|2021-07-26 15:01:20|20759.7|20739.7|20763.5|20703.5|20764.7|20739.7|20756|20703.5|18
1627311690000|2021-07-26 15:01:30|20754.7|20714.7|20767.2|20747.2|20767.2|20747.2|20754.7|20714.7|15
1627311700000|2021-07-26 15:01:40|20769.7|20749.7|20769.7|20749.7|20771|20751|20769.7|20749.7|5
1627311710000|2021-07-26 15:01:50|20767.2|20747.2|20767.2|20747.2|20767.2|20747.2|20767.2|20747.2|1
1627311740000|2021-07-26 15:02:20|||||||||2
1627311750000|2021-07-26 15:02:30|||||||||17
1627311760000|2021-07-26 15:02:40|20759.7|20739.7|20759.7|20739.7|20759.7|20739.7|20759.7|20739.7|10
1627311770000|2021-07-26 15:02:50|20757.2|20737.2|20758.5|20738.5|20758.5|20738.5|20757.2|20737.2|18
1627311780000|2021-07-26 15:03:00|20756|20736|20772.2|20752.2|20772.2|20752.2|20756|20736|22
1627311790000|2021-07-26 15:03:10|||||||||1
1627311800000|2021-07-26 15:03:20|||||||||21
1627311810000|2021-07-26 15:03:30|20783.5|20763.5|20797.2|20777.2|20797.2|20777.2|20783.5|20763.5|24
1627311820000|2021-07-26 15:03:40|20801|20781|20801|20781|20801|20781|20801|20781|6
1627311830000|2021-07-26 15:03:50|20804.7|20784.7|20804.7|20784.7|20804.7|20784.7|20804.7|20784.7|1
1627311840000|2021-07-26 15:04:00|20808.5|20788.5|20804.7|20784.7|20813.5|20788.5|20797.2|20772.2|8
1627311850000|2021-07-26 15:04:10|20806|20786|20841|20821|20841|20821|20806|20786|10
1627311860000|2021-07-26 15:04:20|20842.3|20822.3|20842.3|20822.3|20842.3|20822.3|20842.3|20822.3|7
1627311870000|2021-07-26 15:04:30|||||||||7
1627311880000|2021-07-26 15:04:40|||||||||1
1627311890000|2021-07-26 15:04:50|20843.5|20823.5|20848.5|20828.5|20848.5|20828.5|20843.5|20823.5|16
1627311900000|2021-07-26 15:05:00|20853.5|20833.5|20858.5|20838.5|20859.8|20839.8|20853.5|20833.5|6
1627311910000|2021-07-26 15:05:10|||||||||3
1627311920000|2021-07-26 15:05:20|20859.8|20839.8|20861|20841|20861|20841|20858.5|20838.5|13
1627311930000|2021-07-26 15:05:30|20862.3|20842.3|20869.8|20849.8|20869.8|20849.8|20862.3|20842.3|6
1627311940000|2021-07-26 15:05:40|20871|20851|20871|20851|20871|20851|20871|20851|2
1627311960000|2021-07-26 15:06:00|||||||||4
1627311970000|2021-07-26 15:06:10|20867.3|20847.3|20847.2|20827.2|20869.7|20847.3|20847.2|20824.8|14
1627311980000|2021-07-26 15:06:20|20844.8|20824.8|20844.8|20824.8|20844.8|20824.8|20844.8|20824.8|1
1627312000000|2021-07-26 15:06:40|20843.5|20823.5|20843.5|20823.5|20843.5|20823.5|20843.5|20823.5|12
1627312010000|2021-07-26 15:06:50|20846|20826|20839.8|20819.8|20846|20826|20839.8|20819.8|5
1627312030000|2021-07-26 15:07:10|20841|20821|20841|20821|20841|20821|20841|20821|14
1627312040000|2021-07-26 15:07:20|20844.8|20824.8|20859.8|20839.8|20859.8|20839.8|20844.8|20824.8|7
1627312050000|2021-07-26 15:07:30|20862.3|20842.3|20871|20851|20871|20851|20862.3|20842.3|12
1627312060000|2021-07-26 15:07:40|20872.3|20852.3|20902.3|20882.3|20902.3|20882.3|20872.3|20852.3|12
1627312070000|2021-07-26 15:07:50|20908.4|20888.4|20927.3|20887.3|20927.3|20888.4|20908.4|20887.3|43
1627312080000|2021-07-26 15:08:00|20913.5|20893.5|20901|20881|20917.2|20893.5|20901|20873.5|9
1627312090000|2021-07-26 15:08:10|20898.5|20878.5|20901|20881|20901|20881|20898.5|20878.5|11
1627312100000|2021-07-26 15:08:20|20899.7|20879.7|20903.5|20863.5|20903.5|20879.7|20896|20863.5|12
1627312110000|2021-07-26 15:08:30|20902.2|20862.2|20896|20836|20909.7|20862.2|20893.5|20836|12
1627312120000|2021-07-26 15:08:40|20894.8|20834.8|20852.3|20832.3|20894.8|20849.7|20852.3|20832.3|21
1627312130000|2021-07-26 15:08:50|20851|20831|20837.3|20817.3|20858.5|20831|20837.3|20817.3|9
1627312140000|2021-07-26 15:09:00|||||||||7
1627312150000|2021-07-26 15:09:10|20839.8|20819.8|20842.3|20822.3|20842.3|20822.3|20839.8|20819.8|0
1627312160000|2021-07-26 15:09:20|20839.8|20819.8|20846|20806|20846|20819.8|20839.8|20806|9
1627312170000|2021-07-26 15:09:30|20844.8|20804.8|20842.3|20802.3|20844.8|20812.2|20829.8|20802.3|7
1627312180000|2021-07-26 15:09:40|20844.7|20804.7|20837.3|20817.3|20844.7|20817.3|20837.3|20804.7|4
1627312190000|2021-07-26 15:09:50|||||||||1
1627312200000|2021-07-26 15:10:00|20834.8|20814.8|20832.3|20812.3|20834.8|20814.8|20832.3|20812.3|3
1627312220000|2021-07-26 15:10:20|||||||||1
1627312230000|2021-07-26 15:10:30|||||||||1
1627312240000|2021-07-26 15:10:40|20836|20816|20844.8|20824.8|20844.8|20824.8|20836|20816|12
1627312250000|2021-07-26 15:10:50|20847.2|20827.2|20847.2|20827.2|20847.2|20827.2|20847.2|20827.2|4
1627312260000|2021-07-26 15:11:00|20851|20831|20854.8|20814.8|20864.7|20831|20851|20804.7|6
1627312270000|2021-07-26 15:11:10|20853.5|20813.5|20839.8|20819.8|20854.8|20819.8|20839.8|20813.5|15
1627312280000|2021-07-26 15:11:20|20837.3|20817.3|20837.3|20817.3|20837.3|20817.3|20837.3|20817.3|4
1627312290000|2021-07-26 15:11:30|||||||||2
1627312300000|2021-07-26 15:11:40|20839.8|20819.8|20839.8|20819.8|20839.8|20819.8|20839.8|20819.8|2
1627312310000|2021-07-26 15:11:50|20841|20821|20848.5|20828.5|20851|20831|20841|20821|6
1627312320000|2021-07-26 15:12:00|20843.5|20823.5|20848.5|20808.5|20848.5|20823.5|20841|20808.5|2
1627312330000|2021-07-26 15:12:10|20833.5|20813.5|20827.3|20807.3|20833.5|20813.5|20827.3|20807.3|11
1627312340000|2021-07-26 15:12:20|20824.8|20804.8|20824.8|20804.8|20824.8|20804.8|20824.8|20804.8|5
1627312350000|2021-07-26 15:12:30|20823.5|20803.5|20832.3|20792.3|20832.3|20803.5|20823.5|20792.3|1
1627312360000|2021-07-26 15:12:40|||||||||3
1627312370000|2021-07-26 15:12:50|20831|20791|20829.8|20789.8|20831|20791|20829.8|20789.8|3
1627312390000|2021-07-26 15:13:10|20817.3|20797.3|20814.8|20794.8|20817.3|20797.3|20814.8|20794.8|0
1627312410000|2021-07-26 15:13:30|||||||||15
1627312420000|2021-07-26 15:13:40|||||||||2
1627312430000|2021-07-26 15:13:50|20816|20796|20817.3|20797.3|20817.3|20797.3|20816|20796|3
1627312440000|2021-07-26 15:14:00|||||||||3
1627312450000|2021-07-26 15:14:10|20816|20796|20816|20796|20816|20796|20816|20796|5
1627312460000|2021-07-26 15:14:20|20814.8|20794.8|20814.8|20794.8|20814.8|20794.8|20814.8|20794.8|9
1627312480000|2021-07-26 15:14:40|20812.3|20792.3|20811|20791|20812.3|20792.3|20811|20791|35
1627312490000|2021-07-26 15:14:50|20809.8|20789.8|20816|20756|20818.5|20789.8|20806|20756|30
1627312500000|2021-07-26 15:15:00|20813.5|20753.5|20813.5|20753.5|20813.5|20753.5|20812.3|20752.3|6
1627312510000|2021-07-26 15:15:10|20811.1|20791.1|20829.8|20809.8|20829.8|20809.8|20811.1|20791.1|32
1627312520000|2021-07-26 15:15:20|||||||||3
1627312530000|2021-07-26 15:15:30|20857.3|20797.3|20847.3|20827.3|20859.8|20829.8|20847.3|20797.3|22
1627312540000|2021-07-26 15:15:40|||||||||2
1627312560000|2021-07-26 15:16:00|||||||||1
1627312570000|2021-07-26 15:16:10|20843.5|20823.5|20829.8|20809.8|20847.3|20823.5|20829.8|20804.8|6
1627312590000|2021-07-26 15:16:30|20837.3|20797.3|20819.8|20799.8|20837.3|20799.8|20819.8|20797.3|9
1627312600000|2021-07-26 15:16:40|20817.3|20797.3|20777.3|20737.3|20817.3|20797.3|20769.8|20737.3|8
1627312610000|2021-07-26 15:16:50|20778.5|20738.5|20781|20741|20781|20741|20776|20736|14
1627312620000|2021-07-26 15:17:00|20784.8|20744.8|20777.3|20757.3|20784.8|20757.3|20777.3|20744.8|6
1627312630000|2021-07-26 15:17:10|20779.8|20759.8|20792.3|20752.3|20792.3|20759.8|20779.8|20752.3|1
1627312640000|2021-07-26 15:17:20|20789.8|20769.8|20794.8|20774.8|20794.8|20774.8|20789.8|20769.8|6
1627312650000|2021-07-26 15:17:30|||||||||2
1627312660000|2021-07-26 15:17:40|20797.3|20777.3|20799.8|20779.8|20799.8|20779.8|20797.3|20777.3|2
1627312670000|2021-07-26 15:17:50|||||||||3
1627312680000|2021-07-26 15:18:00|||||||||3
1627312690000|2021-07-26 15:18:10|20801.1|20781.1|20809.8|20789.8|20809.8|20789.8|20801.1|20781.1|23
1627312700000|2021-07-26 15:18:20|20813.6|20793.6|20827.3|20807.3|20827.3|20807.3|20813.6|20793.6|9
1627312710000|2021-07-26 15:18:30|||||||||4
1627312720000|2021-07-26 15:18:40|||||||||3
1627312730000|2021-07-26 15:18:50|20826|20806|20826|20806|20826|20806|20826|20806|8
1627312750000|2021-07-26 15:19:10|||||||||1
1627312760000|2021-07-26 15:19:20|||||||||2
1627312770000|2021-07-26 15:19:30|||||||||1
1627312780000|2021-07-26 15:19:40|||||||||4
1627312790000|2021-07-26 15:19:50|||||||||3
1627312800000|2021-07-26 15:20:00|20824.8|20804.8|20824.8|20804.8|20824.8|20804.8|20824.8|20804.8|10
1627312810000|2021-07-26 15:20:10|20822.3|20802.3|20822.3|20802.3|20822.3|20802.3|20822.3|20802.3|4
1627312830000|2021-07-26 15:20:30|20826|20806|20826|20806|20826|20806|20826|20806|4
1627312840000|2021-07-26 15:20:40|20824.8|20804.8|20824.8|20804.8|20824.8|20804.8|20824.8|20804.8|4
1627312850000|2021-07-26 15:20:50|20827.3|20807.3|20827.3|20807.3|20827.3|20807.3|20827.3|20807.3|5
1627312860000|2021-07-26 15:21:00|20826.1|20806.1|20822.3|20802.3|20826.1|20806.1|20822.3|20802.3|13
1627312870000|2021-07-26 15:21:10|20821|20801|20834.8|20774.8|20834.8|20801|20819.8|20774.8|3
1627312880000|2021-07-26 15:21:20|||||||||1
1627312890000|2021-07-26 15:21:30|20832.3|20772.3|20832.3|20772.3|20832.3|20772.3|20832.3|20772.3|0
1627312900000|2021-07-26 15:21:40|20823.6|20783.6|20821|20801|20827.3|20802.3|20821|20783.6|13
1627312910000|2021-07-26 15:21:50|20837.3|20777.3|20823.6|20783.6|20837.3|20783.6|20822.3|20771.1|1
1627312930000|2021-07-26 15:22:10|||||||||1
1627312940000|2021-07-26 15:22:20|20821.1|20781.1|20807.3|20787.3|20821.1|20787.3|20807.3|20781.1|2
1627312950000|2021-07-26 15:22:30|20804.8|20784.8|20789.8|20769.8|20804.8|20784.8|20789.8|20769.8|7
1627312960000|2021-07-26 15:22:40|20788.5|20768.5|20774.8|20754.8|20788.5|20768.5|20774.8|20754.8|2
1627312970000|2021-07-26 15:22:50|20772.3|20752.3|20772.3|20752.3|20772.3|20752.3|20772.3|20752.3|1
1627312980000|2021-07-26 15:23:00|20771|20751|20769.8|20749.8|20771|20751|20769.8|20749.8|3
1627312990000|2021-07-26 15:23:10|||||||||9
1627313000000|2021-07-26 15:23:20|||||||||8
1627313010000|2021-07-26 15:23:30|20772.3|20752.3|20772.3|20752.3|20772.3|20752.3|20772.3|20752.3|7
1627313030000|2021-07-26 15:23:50|20773.6|20753.6|20776|20756|20776|20756|20773.6|20753.6|38
1627313040000|2021-07-26 15:24:00|20783.6|20763.6|20784.8|20764.8|20784.8|20764.8|20783.6|20763.6|2
1627313060000|2021-07-26 15:24:20|20779.8|20759.8|20779.8|20759.8|20779.8|20759.8|20779.8|20759.8|11
1627313070000|2021-07-26 15:24:30|||||||||2
1627313080000|2021-07-26 15:24:40|20783.6|20763.6|20783.6|20763.6|20783.6|20763.6|20783.6|20763.6|3
1627313090000|2021-07-26 15:24:50|||||||||1
1627313100000|2021-07-26 15:25:00|20782.3|20762.3|20782.3|20762.3|20782.3|20762.3|20782.3|20762.3|1
1627313110000|2021-07-26 15:25:10|20783.6|20763.6|20784.8|20764.8|20784.8|20764.8|20783.6|20763.6|2
1627313120000|2021-07-26 15:25:20|||||||||1
1627313130000|2021-07-26 15:25:30|||||||||1
1627313140000|2021-07-26 15:25:40|20783.6|20763.6|20782.3|20762.3|20783.6|20763.6|20782.3|20762.3|2
1627313150000|2021-07-26 15:25:50|||||||||3
1627313170000|2021-07-26 15:26:10|20783.6|20763.6|20784.8|20764.8|20784.8|20764.8|20783.6|20763.6|7
1627313180000|2021-07-26 15:26:20|20787.3|20767.3|20802.3|20782.3|20802.3|20782.3|20787.3|20767.3|4
1627313190000|2021-07-26 15:26:30|20804.8|20784.8|20804.8|20784.8|20804.8|20784.8|20804.8|20784.8|1
1627313200000|2021-07-26 15:26:40|20808.6|20788.6|20808.6|20788.6|20808.6|20788.6|20808.6|20788.6|9
1627313210000|2021-07-26 15:26:50|20804.8|20784.8|20794.8|20774.8|20804.8|20784.8|20794.8|20774.8|5
1627313220000|2021-07-26 15:27:00|20789.8|20769.8|20784.8|20764.8|20789.8|20769.8|20784.8|20764.8|7
1627313230000|2021-07-26 15:27:10|20777.3|20757.3|20777.3|20757.3|20777.3|20757.3|20777.3|20757.3|6
1627313240000|2021-07-26 15:27:20|||||||||4
1627313250000|2021-07-26 15:27:30|20789.8|20749.8|20792.3|20752.3|20792.3|20752.3|20789.8|20749.8|1
1627313260000|2021-07-26 15:27:40|||||||||2
1627313280000|2021-07-26 15:28:00|20794.8|20772.3|20799.8|20779.8|20799.8|20779.8|20794.8|20772.3|4
1627313290000|2021-07-26 15:28:10|20803.5|20783.5|20819.8|20799.8|20819.8|20799.8|20803.5|20783.5|3
1627313300000|2021-07-26 15:28:20|20818.6|20798.6|20812.3|20792.3|20818.6|20798.6|20812.3|20792.3|7
1627313310000|2021-07-26 15:28:30|20807.3|20787.3|20802.3|20782.3|20807.3|20787.3|20802.3|20782.3|5
1627313320000|2021-07-26 15:28:40|||||||||1
1627313340000|2021-07-26 15:29:00|20799.8|20779.8|20798.6|20778.6|20799.8|20779.8|20798.6|20778.6|1
1627313350000|2021-07-26 15:29:10|20797.3|20777.3|20797.3|20777.3|20797.3|20777.3|20797.3|20777.3|2
1627313360000|2021-07-26 15:29:20|20789.8|20769.8|20784.8|20764.8|20789.8|20769.8|20784.8|20764.8|4
1627313370000|2021-07-26 15:29:30|20793.6|20753.6|20792.3|20752.3|20793.6|20753.6|20792.3|20752.3|5
1627313380000|2021-07-26 15:29:40|20779.8|20759.8|20779.8|20759.8|20779.8|20759.8|20779.8|20759.8|2
1627313390000|2021-07-26 15:29:50|20782.3|20762.3|20782.3|20762.3|20782.3|20762.3|20782.3|20762.3|5
1627313400000|2021-07-26 15:30:00|20799.9|20759.9|20807.3|20787.3|20807.3|20787.3|20794.8|20759.9|9
1627313420000|2021-07-26 15:30:20|20806.1|20786.1|20804.8|20784.8|20806.1|20786.1|20804.8|20784.8|5
1627313430000|2021-07-26 15:30:30|20802.3|20782.3|20792.3|20772.3|20802.3|20782.3|20792.3|20772.3|10
1627313440000|2021-07-26 15:30:40|20794.8|20774.8|20797.3|20777.3|20797.3|20777.3|20794.8|20774.8|12
1627313450000|2021-07-26 15:30:50|20799.8|20779.8|20799.8|20779.8|20799.8|20779.8|20799.8|20779.8|32
1627313460000|2021-07-26 15:31:00|20797.3|20777.3|20797.3|20777.3|20797.3|20777.3|20797.3|20777.3|2
1627313470000|2021-07-26 15:31:10|20796.1|20776.1|20793.6|20773.6|20796.1|20776.1|20793.6|20773.6|0
1627313480000|2021-07-26 15:31:20|20794.9|20774.9|20797.3|20777.3|20797.3|20777.3|20794.9|20774.9|6
1627313490000|2021-07-26 15:31:30|||||||||5
1627313500000|2021-07-26 15:31:40|20794.8|20774.8|20789.8|20769.8|20794.8|20774.8|20789.8|20769.8|6
1627313510000|2021-07-26 15:31:50|20788.6|20768.6|20784.8|20764.8|20788.6|20768.6|20784.8|20764.8|1
1627313520000|2021-07-26 15:32:00|||||||||3
1627313530000|2021-07-26 15:32:10|20783.6|20763.6|20792.3|20772.3|20792.3|20772.3|20781.1|20752.3|14
1627313540000|2021-07-26 15:32:20|||||||||7
1627313570000|2021-07-26 15:32:50|20793.6|20773.6|20809.8|20789.8|20809.8|20789.8|20793.6|20773.6|61
1627313580000|2021-07-26 15:33:00|20811.1|20791.1|20817.4|20797.4|20817.4|20797.4|20811.1|20791.1|8
1627313590000|2021-07-26 15:33:10|20818.6|20798.6|20832.3|20812.3|20833.6|20813.6|20818.6|20798.6|12
1627313600000|2021-07-26 15:33:20|||||||||8
1627313610000|2021-07-26 15:33:30|20831.1|20811.1|20836.1|20816.1|20837.4|20817.4|20829.8|20809.8|9
1627313620000|2021-07-26 15:33:40|20837.4|20817.4|20837.3|20817.3|20837.4|20817.4|20834.9|20814.9|16
1627313640000|2021-07-26 15:34:00|20839.8|20819.8|20847.3|20827.3|20847.3|20827.3|20839.8|20819.8|4
1627313650000|2021-07-26 15:34:10|20848.6|20828.6|20849.8|20829.8|20849.8|20829.8|20847.3|20827.3|3
1627313660000|2021-07-26 15:34:20|||||||||2
1627313670000|2021-07-26 15:34:30|||||||||1
1627313690000|2021-07-26 15:34:50|20844.8|20824.8|20844.8|20824.8|20844.8|20824.8|20844.8|20824.8|3
1627313700000|2021-07-26 15:35:00|||||||||2
1627313710000|2021-07-26 15:35:10|20847.3|20827.3|20847.3|20827.3|20847.3|20827.3|20847.3|20827.3|10
1627313720000|2021-07-26 15:35:20|20849.8|20829.8|20849.8|20829.8|20849.8|20829.8|20849.8|20829.8|11
1627313730000|2021-07-26 15:35:30|20851.1|20831.1|20856.1|20836.1|20856.1|20836.1|20851.1|20831.1|8
1627313740000|2021-07-26 15:35:40|20862.3|20822.3|20832.3|20812.3|20862.3|20824.8|20832.3|20812.3|12
1627313750000|2021-07-26 15:35:50|20831.1|20811.1|20827.3|20807.3|20831.1|20811.1|20827.3|20807.3|3
1627313760000|2021-07-26 15:36:00|||||||||2
1627313770000|2021-07-26 15:36:10|20829.8|20809.8|20829.8|20809.8|20829.8|20809.8|20829.8|20809.8|4
1627313790000|2021-07-26 15:36:30|20832.3|20812.3|20844.9|20824.9|20844.9|20824.9|20832.3|20812.3|2
1627313800000|2021-07-26 15:36:40|||||||||5
1627313810000|2021-07-26 15:36:50|20854.9|20834.9|20854.9|20834.9|20854.9|20834.9|20854.9|20834.9|13
1627313820000|2021-07-26 15:37:00|20849.9|20829.9|20857.4|20817.4|20857.4|20829.9|20848.6|20817.4|12
1627313840000|2021-07-26 15:37:20|||||||||1
1627313850000|2021-07-26 15:37:30|20846.1|20826.1|20843.6|20823.6|20846.1|20826.1|20843.6|20823.6|8
1627313860000|2021-07-26 15:37:40|20846.1|20826.1|20839.9|20819.9|20846.1|20826.1|20839.9|20819.9|3
1627313870000|2021-07-26 15:37:50|20841.1|20821.1|20841.1|20821.1|20841.1|20821.1|20841.1|20821.1|2
1627313880000|2021-07-26 15:38:00|20842.4|20822.4|20834.9|20814.9|20842.4|20822.4|20834.9|20814.9|3
1627313890000|2021-07-26 15:38:10|20832.3|20812.3|20851.1|20831.1|20851.1|20831.1|20827.4|20807.4|14
1627313900000|2021-07-26 15:38:20|20857.4|20837.4|20867.4|20847.4|20867.4|20847.4|20857.4|20837.4|6
1627313910000|2021-07-26 15:38:30|20868.6|20848.6|20876.1|20856.1|20876.1|20856.1|20868.6|20848.6|15
1627313920000|2021-07-26 15:38:40|20879.9|20859.9|20896.1|20876.1|20896.1|20876.1|20879.9|20859.9|10
1627313930000|2021-07-26 15:38:50|20897.4|20877.4|20899.9|20879.9|20899.9|20879.9|20897.4|20877.4|1
1627313940000|2021-07-26 15:39:00|20902.4|20882.4|20902.4|20882.4|20902.4|20882.4|20902.4|20882.4|3
1627313950000|2021-07-26 15:39:10|20901.1|20881.1|20893.6|20873.6|20901.1|20881.1|20893.6|20873.6|6
1627313960000|2021-07-26 15:39:20|20892.4|20872.4|20893.6|20853.6|20893.6|20872.4|20884.9|20853.6|6
1627313970000|2021-07-26 15:39:30|20892.4|20852.4|20867.3|20847.3|20892.4|20857.4|20867.3|20847.3|4
1627313980000|2021-07-26 15:39:40|20866.1|20846.1|20863.6|20843.6|20866.1|20846.1|20863.6|20843.6|3
1627313990000|2021-07-26 15:39:50|20859.9|20839.9|20857.4|20837.4|20859.9|20839.9|20857.4|20837.4|6
1627314000000|2021-07-26 15:40:00|20856.1|20836.1|20857.4|20837.4|20857.4|20837.4|20854.9|20834.9|8
1627314010000|2021-07-26 15:40:10|20847.4|20827.4|20841.1|20821.1|20847.4|20827.4|20841.1|20821.1|11
1627314020000|2021-07-26 15:40:20|20839.9|20819.9|20843.6|20803.6|20843.6|20819.9|20831.1|20803.6|4
1627314030000|2021-07-26 15:40:30|20834.9|20814.9|20834.9|20814.9|20834.9|20814.9|20834.9|20814.9|8
1627314040000|2021-07-26 15:40:40|20837.4|20817.4|20846.1|20806.1|20846.1|20817.4|20836.1|20806.1|4
1627314050000|2021-07-26 15:40:50|20838.6|20818.6|20834.9|20814.9|20839.9|20819.9|20834.9|20814.9|3
1627314060000|2021-07-26 15:41:00|||||||||3
1627314070000|2021-07-26 15:41:10|||||||||6
1627314080000|2021-07-26 15:41:20|20832.3|20812.3|20828.6|20808.6|20832.3|20812.3|20828.6|20808.6|1
1627314090000|2021-07-26 15:41:30|20829.8|20809.8|20842.4|20822.4|20842.4|20822.4|20829.8|20809.8|3
1627314100000|2021-07-26 15:41:40|20846.1|20826.1|20844.9|20824.9|20846.1|20826.1|20844.9|20824.9|5
1627314110000|2021-07-26 15:41:50|20847.4|20827.4|20847.4|20827.4|20847.4|20827.4|20847.4|20827.4|4
1627314120000|2021-07-26 15:42:00|20844.9|20824.9|20844.9|20824.9|20844.9|20824.9|20844.9|20824.9|5
1627314130000|2021-07-26 15:42:10|20853.6|20813.6|20809.9|20789.9|20853.6|20823.6|20809.9|20789.9|12
1627314140000|2021-07-26 15:42:20|20807.4|20787.4|20806.1|20786.1|20807.4|20787.4|20806.1|20786.1|4
1627314150000|2021-07-26 15:42:30|20804.9|20784.9|20799.9|20779.9|20804.9|20784.9|20799.9|20779.9|3
1627314160000|2021-07-26 15:42:40|||||||||2
1627314170000|2021-07-26 15:42:50|||||||||2
1627314180000|2021-07-26 15:43:00|||||||||1
1627314190000|2021-07-26 15:43:10|20802.4|20782.4|20803.6|20783.6|20803.6|20783.6|20802.4|20782.4|12
1627314200000|2021-07-26 15:43:20|20804.9|20784.9|20804.9|20784.9|20804.9|20784.9|20804.9|20784.9|0
1627314210000|2021-07-26 15:43:30|||||||||8
1627314220000|2021-07-26 15:43:40|20802.4|20782.4|20801.1|20781.1|20802.4|20782.4|20801.1|20781.1|2
1627314230000|2021-07-26 15:43:50|||||||||9
1627314240000|2021-07-26 15:44:00|20809.9|20769.9|20809.9|20769.9|20809.9|20769.9|20809.9|20769.9|1
1627314250000|2021-07-26 15:44:10|20808.6|20768.6|20793.6|20773.6|20808.6|20773.6|20793.6|20768.6|6
1627314260000|2021-07-26 15:44:20|20792.4|20772.4|20789.9|20769.9|20792.4|20772.4|20789.9|20769.9|1
1627314270000|2021-07-26 15:44:30|20787.4|20767.4|20786.1|20766.1|20787.4|20767.4|20786.1|20766.1|2
1627314280000|2021-07-26 15:44:40|20794.9|20754.9|20793.6|20753.6|20794.9|20754.9|20793.6|20753.6|8
1627314300000|2021-07-26 15:45:00|20786.1|20766.1|20793.6|20753.6|20794.9|20766.1|20786.1|20753.6|18
1627314310000|2021-07-26 15:45:10|20794.9|20754.9|20794.9|20754.9|20794.9|20766.1|20786.1|20754.9|14
1627314320000|2021-07-26 15:45:20|20791.1|20751.1|20796.1|20756.1|20796.1|20756.1|20791.1|20751.1|8
1627314330000|2021-07-26 15:45:30|||||||||2
1627314340000|2021-07-26 15:45:40|20788.6|20768.6|20794.9|20774.9|20794.9|20774.9|20788.6|20768.6|5
1627314350000|2021-07-26 15:45:50|20797.4|20777.4|20803.6|20783.6|20803.6|20783.6|20797.4|20777.4|5
1627314360000|2021-07-26 15:46:00|20804.9|20784.9|20809.9|20789.9|20809.9|20789.9|20804.9|20784.9|4
1627314380000|2021-07-26 15:46:20|20814.9|20794.9|20814.9|20794.9|20814.9|20794.9|20814.9|20794.9|11
1627314390000|2021-07-26 15:46:30|20816.2|20796.2|20819.9|20799.9|20819.9|20799.9|20816.2|20796.2|9
1627314400000|2021-07-26 15:46:40|||||||||2
1627314410000|2021-07-26 15:46:50|20821.1|20801.1|20832.4|20792.4|20839.9|20802.4|20821.1|20792.4|14
1627314420000|2021-07-26 15:47:00|20839.9|20799.9|20858.6|20818.6|20858.6|20824.9|20839.9|20799.9|6
1627314430000|2021-07-26 15:47:10|20862.4|20822.4|20864.9|20844.9|20874.9|20854.9|20862.4|20822.4|13
1627314460000|2021-07-26 15:47:40|20862.4|20842.4|20854.9|20834.9|20862.4|20842.4|20854.9|20834.9|2
1627314470000|2021-07-26 15:47:50|20853.6|20833.6|20861.1|20841.1|20861.1|20841.1|20852.4|20832.4|11
1627314480000|2021-07-26 15:48:00|20867.4|20847.4|20869.9|20849.9|20869.9|20849.9|20867.4|20847.4|6
1627314490000|2021-07-26 15:48:10|||||||||1
1627314500000|2021-07-26 15:48:20|||||||||1
1627314510000|2021-07-26 15:48:30|20871.2|20851.2|20869.9|20849.9|20871.2|20851.2|20869.9|20849.9|0
1627314520000|2021-07-26 15:48:40|||||||||3
1627314530000|2021-07-26 15:48:50|20871.2|20851.2|20872.4|20852.4|20872.4|20852.4|20871.2|20851.2|10
1627314540000|2021-07-26 15:49:00|20882.4|20862.4|20888.6|20848.6|20889.9|20862.4|20882.4|20848.6|4
1627314550000|2021-07-26 15:49:10|20887.4|20847.4|20887.4|20847.4|20887.4|20847.4|20887.4|20847.4|1
1627314560000|2021-07-26 15:49:20|||||||||2
1627314570000|2021-07-26 15:49:30|||||||||5
1627314580000|2021-07-26 15:49:40|20888.6|20848.6|20869.9|20849.9|20888.6|20862.4|20869.9|20848.6|6
1627314590000|2021-07-26 15:49:50|||||||||2
1627314600000|2021-07-26 15:50:00|20867.4|20847.4|20857.4|20837.4|20867.4|20847.4|20857.4|20837.4|7
1627314610000|2021-07-26 15:50:10|20858.7|20838.7|20863.7|20843.7|20863.7|20843.7|20858.7|20838.7|3
1627314620000|2021-07-26 15:50:20|20876.2|20836.2|20876.2|20836.2|20876.2|20836.2|20876.2|20836.2|15
1627314640000|2021-07-26 15:50:40|20877.4|20837.4|20877.4|20837.4|20877.4|20837.4|20877.4|20837.4|4
1627314650000|2021-07-26 15:50:50|20878.6|20838.6|20869.9|20849.9|20878.6|20849.9|20869.9|20838.6|1
1627314660000|2021-07-26 15:51:00|||||||||2
1627314670000|2021-07-26 15:51:10|||||||||1
1627314680000|2021-07-26 15:51:20|20872.4|20852.4|20877.4|20857.4|20877.4|20857.4|20872.4|20852.4|49
1627314690000|2021-07-26 15:51:30|20872.4|20852.4|20872.4|20852.4|20872.4|20852.4|20872.4|20852.4|5
1627314700000|2021-07-26 15:51:40|20869.9|20849.9|20867.4|20847.4|20869.9|20849.9|20867.4|20847.4|10
1627314720000|2021-07-26 15:52:00|20864.9|20844.9|20864.9|20844.9|20864.9|20844.9|20864.9|20844.9|0
1627314730000|2021-07-26 15:52:10|20859.9|20839.9|20867.4|20827.4|20868.6|20839.9|20859.9|20827.4|0
1627314740000|2021-07-26 15:52:20|20858.7|20838.7|20857.4|20837.4|20858.7|20838.7|20857.4|20837.4|0
1627314750000|2021-07-26 15:52:30|20854.9|20834.9|20852.4|20832.4|20854.9|20834.9|20852.4|20832.4|1
1627314760000|2021-07-26 15:52:40|20849.9|20829.9|20849.9|20829.9|20849.9|20829.9|20849.9|20829.9|0
1627314770000|2021-07-26 15:52:50|20848.7|20828.7|20847.4|20827.4|20848.7|20828.7|20847.4|20827.4|7
1627314780000|2021-07-26 15:53:00|20846.1|20826.1|20843.6|20803.6|20846.1|20826.1|20843.6|20803.6|6
1627314790000|2021-07-26 15:53:10|||||||||6
1627314810000|2021-07-26 15:53:30|20813.6|20793.6|20813.6|20793.6|20813.6|20793.6|20813.6|20793.6|2
1627314820000|2021-07-26 15:53:40|20811.1|20791.1|20812.4|20792.4|20812.4|20792.4|20811.1|20791.1|8
1627314840000|2021-07-26 15:54:00|20809.9|20789.9|20809.9|20789.9|20809.9|20789.9|20809.9|20789.9|8
1627314850000|2021-07-26 15:54:10|20812.4|20792.4|20812.4|20792.4|20812.4|20792.4|20812.4|20792.4|2
1627314870000|2021-07-26 15:54:30|20809.9|20789.9|20809.9|20789.9|20809.9|20789.9|20809.9|20789.9|1
1627314880000|2021-07-26 15:54:40|20813.6|20793.6|20813.6|20793.6|20814.9|20794.9|20813.6|20793.6|8
1627314900000|2021-07-26 15:55:00|20814.9|20794.9|20813.6|20793.6|20814.9|20794.9|20813.6|20793.6|1
1627314910000|2021-07-26 15:55:10|20812.4|20792.4|20813.6|20793.6|20813.6|20793.6|20811.1|20791.1|6
1627314920000|2021-07-26 15:55:20|||||||||4
1627314930000|2021-07-26 15:55:30|20813.7|20793.7|20813.7|20793.7|20813.7|20793.7|20813.7|20793.7|2
1627314940000|2021-07-26 15:55:40|||||||||2
1627314950000|2021-07-26 15:55:50|20812.4|20792.4|20807.4|20787.4|20812.4|20792.4|20807.4|20787.4|40
1627314960000|2021-07-26 15:56:00|20806.1|20786.1|20798.7|20778.7|20806.1|20786.1|20796.2|20776.2|17
1627314970000|2021-07-26 15:56:10|20794.9|20774.9|20794.9|20774.9|20794.9|20774.9|20794.9|20774.9|47
1627314980000|2021-07-26 15:56:20|||||||||2
1627314990000|2021-07-26 15:56:30|20796.2|20776.2|20794.9|20774.9|20796.2|20776.2|20794.9|20774.9|2
1627315000000|2021-07-26 15:56:40|20797.4|20777.4|20797.4|20777.4|20797.4|20777.4|20797.4|20777.4|5
1627315020000|2021-07-26 15:57:00|20796.2|20776.2|20804.9|20784.9|20804.9|20784.9|20796.2|20776.2|32
1627315030000|2021-07-26 15:57:10|||||||||5
1627315040000|2021-07-26 15:57:20|20807.4|20787.4|20804.9|20784.9|20807.4|20787.4|20804.9|20784.9|9
1627315050000|2021-07-26 15:57:30|||||||||1
1627315060000|2021-07-26 15:57:40|20807.4|20787.4|20807.4|20787.4|20807.4|20787.4|20807.4|20787.4|4
1627315070000|2021-07-26 15:57:50|20808.7|20788.7|20808.7|20788.7|20808.7|20788.7|20808.7|20788.7|7
1627315080000|2021-07-26 15:58:00|20811.2|20791.2|20811.2|20791.2|20811.2|20791.2|20811.2|20791.2|0
1627315090000|2021-07-26 15:58:10|20813.7|20793.7|20817.4|20797.4|20817.4|20797.4|20813.7|20793.7|5
1627315100000|2021-07-26 15:58:20|||||||||16
1627315110000|2021-07-26 15:58:30|20814.9|20794.9|20814.9|20794.9|20814.9|20794.9|20814.9|20794.9|4
1627315120000|2021-07-26 15:58:40|20809.9|20789.9|20807.4|20787.4|20809.9|20789.9|20807.4|20787.4|2
1627315130000|2021-07-26 15:58:50|20802.4|20782.4|20794.9|20774.9|20802.4|20782.4|20794.9|20774.9|1
1627315140000|2021-07-26 15:59:00|20792.4|20772.4|20779.9|20759.9|20792.4|20772.4|20779.9|20759.9|5
1627315150000|2021-07-26 15:59:10|20781.2|20761.2|20787.4|20767.4|20787.4|20767.4|20781.2|20761.2|17
1627315160000|2021-07-26 15:59:20|20789.9|20769.9|20787.4|20767.4|20789.9|20769.9|20787.4|20767.4|2
1627315170000|2021-07-26 15:59:30|20789.9|20769.9|20792.4|20772.4|20792.4|20772.4|20789.9|20769.9|3
1627315180000|2021-07-26 15:59:40|20791.2|20771.2|20791.2|20771.2|20791.2|20771.2|20789.9|20769.9|7
1627315200000|2021-07-26 16:00:00|20792.4|20772.4|20803.7|20783.7|20803.7|20783.7|20792.4|20772.4|66
1627315210000|2021-07-26 16:00:10|||||||||1
1627315220000|2021-07-26 16:00:20|20802.4|20782.4|20788.7|20768.7|20802.4|20782.4|20788.7|20768.7|41
1627315230000|2021-07-26 16:00:30|20787.4|20767.4|20799.9|20779.9|20799.9|20779.9|20786.2|20766.2|12
1627315240000|2021-07-26 16:00:40|20798.7|20778.7|20798.7|20778.7|20798.7|20778.7|20798.7|20778.7|3
1627315250000|2021-07-26 16:00:50|20793.7|20773.7|20793.7|20773.7|20793.7|20773.7|20793.7|20773.7|9
1627315260000|2021-07-26 16:01:00|20789.9|20769.9|20788.7|20768.7|20789.9|20769.9|20784.9|20764.9|5
1627315270000|2021-07-26 16:01:10|20797.4|20777.4|20797.4|20777.4|20797.4|20777.4|20797.4|20777.4|1
1627315280000|2021-07-26 16:01:20|20802.4|20782.4|20811.2|20791.2|20811.2|20791.2|20802.4|20782.4|7
1627315290000|2021-07-26 16:01:30|||||||||3
1627315300000|2021-07-26 16:01:40|20816.2|20796.2|20816.2|20796.2|20816.2|20796.2|20816.2|20796.2|11
1627315320000|2021-07-26 16:02:00|20813.6|20793.6|20812.4|20792.4|20813.6|20793.6|20812.4|20792.4|3
1627315330000|2021-07-26 16:02:10|||||||||1
1627315340000|2021-07-26 16:02:20|||||||||2
1627315350000|2021-07-26 16:02:30|||||||||1
1627315360000|2021-07-26 16:02:40|20811.1|20791.1|20807.4|20787.4|20811.1|20791.1|20807.4|20787.4|2
1627315370000|2021-07-26 16:02:50|20804.9|20784.9|20793.7|20773.7|20804.9|20784.9|20793.7|20773.7|3
1627315380000|2021-07-26 16:03:00|20791.2|20771.2|20787.4|20767.4|20791.2|20771.2|20787.4|20767.4|5
1627315390000|2021-07-26 16:03:10|||||||||1
1627315400000|2021-07-26 16:03:20|20786.2|20766.2|20784.9|20764.9|20786.2|20766.2|20784.9|20764.9|2
1627315410000|2021-07-26 16:03:30|20782.4|20762.4|20777.4|20757.4|20782.4|20762.4|20777.4|20757.4|7
1627315420000|2021-07-26 16:03:40|20776.2|20756.2|20772.4|20752.4|20776.2|20756.2|20772.4|20752.4|7
1627315430000|2021-07-26 16:03:50|||||||||6
1627315440000|2021-07-26 16:04:00|||||||||28
1627315460000|2021-07-26 16:04:20|||||||||12
1627315470000|2021-07-26 16:04:30|||||||||2
1627315480000|2021-07-26 16:04:40|20773.7|20753.7|20773.7|20753.7|20773.7|20753.7|20773.7|20753.7|1
1627315490000|2021-07-26 16:04:50|20774.9|20754.9|20794.9|20754.9|20794.9|20761.1|20774.9|20754.9|12
1627315500000|2021-07-26 16:05:00|||||||||1
1627315540000|2021-07-26 16:05:40|20796.2|20756.2|20792.4|20772.4|20796.2|20772.4|20787.4|20756.2|3
1627315550000|2021-07-26 16:05:50|||||||||2
1627315560000|2021-07-26 16:06:00|20793.7|20773.7|20794.9|20774.9|20794.9|20774.9|20793.7|20773.7|3
1627315580000|2021-07-26 16:06:20|||||||||1
1627315600000|2021-07-26 16:06:40|||||||||4
1627315610000|2021-07-26 16:06:50|||||||||2
1627315620000|2021-07-26 16:07:00|20792.4|20772.4|20792.4|20772.4|20792.4|20772.4|20791.2|20771.2|12
1627315630000|2021-07-26 16:07:10|||||||||1
1627315640000|2021-07-26 16:07:20|20791.2|20771.2|20791.2|20771.2|20791.2|20771.2|20791.2|20771.2|1
1627315650000|2021-07-26 16:07:30|||||||||1
1627315660000|2021-07-26 16:07:40|20787.4|20767.4|20786.2|20766.2|20787.4|20767.4|20786.2|20766.2|1
1627315670000|2021-07-26 16:07:50|20785|20765|20783.7|20763.7|20785|20765|20783.7|20763.7|27
1627315680000|2021-07-26 16:08:00|20782.4|20762.4|20781.2|20761.2|20782.4|20762.4|20781.2|20761.2|53
1627315690000|2021-07-26 16:08:10|20789.9|20749.9|20789.9|20749.9|20789.9|20761.2|20781.2|20749.9|8
1627315700000|2021-07-26 16:08:20|||||||||1
1627315710000|2021-07-26 16:08:30|20779.9|20759.9|20779.9|20759.9|20779.9|20759.9|20779.9|20759.9|5
1627315730000|2021-07-26 16:08:50|||||||||2
1627315740000|2021-07-26 16:09:00|20778.7|20758.7|20782.4|20762.4|20782.4|20762.4|20778.7|20758.7|5
1627315750000|2021-07-26 16:09:10|20783.7|20763.7|20783.7|20763.7|20783.7|20763.7|20783.7|20763.7|0
1627315780000|2021-07-26 16:09:40|20784.9|20764.9|20798.7|20758.7|20798.7|20764.9|20784.9|20758.7|4
1627315790000|2021-07-26 16:09:50|20799.9|20759.9|20801.2|20761.2|20801.2|20761.2|20799.9|20759.9|3
1627315800000|2021-07-26 16:10:00|20802.4|20762.4|20815|20795|20815|20795|20802.4|20762.4|18
1627315820000|2021-07-26 16:10:20|20818.7|20798.7|20818.7|20798.7|20818.7|20798.7|20818.7|20798.7|12
1627315830000|2021-07-26 16:10:30|20820|20800|20820|20800|20820|20800|20820|20800|7
1627315840000|2021-07-26 16:10:40|20823.7|20803.7|20823.7|20803.7|20823.7|20803.7|20823.7|20803.7|8
1627315850000|2021-07-26 16:10:50|20835|20815|20843.8|20823.8|20843.8|20823.8|20835|20815|5
1627315860000|2021-07-26 16:11:00|20842.5|20822.5|20840|20820|20842.5|20822.5|20840|20820|3
1627315870000|2021-07-26 16:11:10|||||||||2
1627315880000|2021-07-26 16:11:20|20837.5|20817.5|20837.5|20817.5|20837.5|20817.5|20837.5|20817.5|2
1627315900000|2021-07-26 16:11:40|||||||||16
1627315910000|2021-07-26 16:11:50|||||||||2
1627315920000|2021-07-26 16:12:00|||||||||6
1627315940000|2021-07-26 16:12:20|20842.5|20822.5|20840|20820|20842.5|20822.5|20840|20820|4
1627315950000|2021-07-26 16:12:30|20841.2|20821.2|20845|20825|20845|20825|20841.2|20821.2|8
1627315960000|2021-07-26 16:12:40|20846.2|20826.2|20847.5|20827.5|20847.5|20827.5|20846.2|20826.2|1
1627315970000|2021-07-26 16:12:50|20848.7|20828.7|20862.5|20842.5|20862.5|20842.5|20848.7|20828.7|10
1627315980000|2021-07-26 16:13:00|20870|20850|20870|20850|20870|20850|20870|20850|7
1627315990000|2021-07-26 16:13:10|20871.2|20851.2|20871.2|20851.2|20871.2|20851.2|20871.2|20851.2|0
1627316000000|2021-07-26 16:13:20|20872.5|20852.5|20872.5|20852.5|20872.5|20852.5|20872.5|20852.5|1
1627316010000|2021-07-26 16:13:30|20875|20855|20875|20855|20875|20855|20875|20855|17
1627316020000|2021-07-26 16:13:40|20872.5|20852.5|20871.2|20851.2|20875|20855|20871.2|20851.2|20
1627316030000|2021-07-26 16:13:50|20870|20850|20867.5|20847.5|20870|20850|20862.5|20842.5|7
1627316040000|2021-07-26 16:14:00|20868.7|20848.7|20878.7|20858.7|20886.2|20866.2|20868.7|20848.7|16
1627316050000|2021-07-26 16:14:10|20876.2|20856.2|20877.5|20837.5|20877.5|20856.2|20876.2|20837.5|13
1627316060000|2021-07-26 16:14:20|20876.2|20836.2|20876.2|20836.2|20876.2|20836.2|20876.2|20836.2|4
1627316090000|2021-07-26 16:14:50|20867.5|20847.5|20870|20850|20870|20850|20867.5|20847.5|4
1627316100000|2021-07-26 16:15:00|20872.5|20852.5|20872.5|20852.5|20872.5|20852.5|20872.5|20852.5|7
1627316120000|2021-07-26 16:15:20|20873.7|20853.7|20875|20855|20875|20855|20873.7|20853.7|12
1627316130000|2021-07-26 16:15:30|||||||||3
1627316140000|2021-07-26 16:15:40|20876.2|20856.2|20875|20855|20876.2|20856.2|20875|20855|81
1627316150000|2021-07-26 16:15:50|20873.7|20853.7|20872.5|20852.5|20873.7|20853.7|20872.5|20852.5|1
1627316160000|2021-07-26 16:16:00|20873.7|20853.7|20875|20855|20875|20855|20873.7|20853.7|0
1627316170000|2021-07-26 16:16:10|||||||||1
1627316180000|2021-07-26 16:16:20|20872.5|20852.5|20875|20855|20875|20855|20870|20850|15
1627316190000|2021-07-26 16:16:30|||||||||16
1627316200000|2021-07-26 16:16:40|20876.2|20856.2|20877.5|20857.5|20877.5|20857.5|20876.2|20856.2|0
1627316220000|2021-07-26 16:17:00|||||||||9
1627316230000|2021-07-26 16:17:10|||||||||3
1627316240000|2021-07-26 16:17:20|20875|20855|20872.5|20852.5|20876.2|20856.2|20872.5|20852.5|5
1627316280000|2021-07-26 16:18:00|20873.7|20853.7|20873.7|20853.7|20873.7|20853.7|20873.7|20853.7|2
1627316300000|2021-07-26 16:18:20|||||||||1
1627316310000|2021-07-26 16:18:30|20872.5|20852.5|20868.7|20848.7|20872.5|20852.5|20868.7|20848.7|10
1627316320000|2021-07-26 16:18:40|20862.5|20842.5|20860|20840|20862.5|20842.5|20860|20840|8
1627316330000|2021-07-26 16:18:50|20858.7|20838.7|20856.2|20836.2|20858.7|20838.7|20856.2|20836.2|3
1627316340000|2021-07-26 16:19:00|20853.7|20833.7|20857.5|20837.5|20857.5|20837.5|20853.7|20833.7|3
1627316350000|2021-07-26 16:19:10|20860|20840|20860|20840|20860|20840|20860|20840|1
1627316360000|2021-07-26 16:19:20|20862.5|20842.5|20862.5|20842.5|20862.5|20842.5|20862.5|20842.5|1
1627316370000|2021-07-26 16:19:30|||||||||2
1627316380000|2021-07-26 16:19:40|20863.7|20843.7|20867.5|20847.5|20867.5|20847.5|20863.7|20843.7|1
1627316390000|2021-07-26 16:19:50|20870|20850|20870|20850|20870|20850|20870|20850|4
1627316400000|2021-07-26 16:20:00|20871.2|20851.2|20876.2|20856.2|20876.2|20856.2|20871.2|20851.2|3
1627316410000|2021-07-26 16:20:10|20878.7|20858.7|20878.7|20858.7|20878.7|20858.7|20878.7|20858.7|11
1627316420000|2021-07-26 16:20:20|||||||||1
1627316430000|2021-07-26 16:20:30|20880|20860|20887.5|20867.5|20887.5|20867.5|20880|20860|105
1627316440000|2021-07-26 16:20:40|20891.2|20871.2|20897.5|20877.5|20897.5|20877.5|20891.2|20871.2|2
1627316450000|2021-07-26 16:20:50|20898.7|20878.7|20897.5|20877.5|20900|20880|20897.5|20877.5|4
1627316460000|2021-07-26 16:21:00|20900|20880|20905|20885|20905|20885|20900|20880|36
1627316470000|2021-07-26 16:21:10|20906.2|20886.2|20912.5|20892.5|20912.5|20892.5|20906.2|20886.2|8
1627316480000|2021-07-26 16:21:20|20915|20895|20917.5|20897.5|20917.5|20897.5|20915|20895|2
1627316490000|2021-07-26 16:21:30|20918.7|20898.7|20921.2|20901.2|20921.2|20901.2|20918.7|20898.7|0
1627316500000|2021-07-26 16:21:40|20922.5|20902.5|20917.5|20897.5|20922.5|20902.5|20917.5|20897.5|7
1627316510000|2021-07-26 16:21:50|20916.2|20896.2|20920|20900|20920|20900|20915|20895|11
1627316520000|2021-07-26 16:22:00|20921.2|20901.2|20922.5|20902.5|20923.7|20903.7|20921.2|20901.2|4
1627316530000|2021-07-26 16:22:10|20923.7|20903.7|20925|20905|20925|20905|20923.7|20903.7|9
1627316540000|2021-07-26 16:22:20|||||||||6
1627316550000|2021-07-26 16:22:30|||||||||15
1627316560000|2021-07-26 16:22:40|20926.2|20906.2|20928.7|20908.7|20928.7|20908.7|20926.2|20906.2|2
1627316570000|2021-07-26 16:22:50|20930|20910|20932.5|20912.5|20932.5|20912.5|20928.7|20908.7|9
1627316580000|2021-07-26 16:23:00|20953.7|20933.7|20958.7|20938.7|20997.5|20970|20953.7|20933.7|41
1627316590000|2021-07-26 16:23:10|20955|20935|20956.2|20916.2|20956.2|20935|20951.2|20916.2|57
1627316600000|2021-07-26 16:23:20|20947.5|20927.5|20920|20900|20947.5|20927.5|20918.7|20898.7|43
1627316610000|2021-07-26 16:23:30|20917.5|20897.5|20920|20900|20930|20910|20915|20895|36
1627316620000|2021-07-26 16:23:40|20917.5|20897.5|20905|20885|20917.5|20897.5|20905|20885|45
1627316630000|2021-07-26 16:23:50|20902.5|20882.5|20910|20890|20911.3|20891.3|20897.5|20877.5|28
1627316640000|2021-07-26 16:24:00|20908.7|20888.7|20917.5|20897.5|20925|20905|20908.7|20888.7|47
1627316650000|2021-07-26 16:24:10|20912.5|20892.5|20935|20915|20935|20915|20905|20885|49
1627316660000|2021-07-26 16:24:20|20932.5|20912.5|20925|20905|20932.5|20912.5|20918.7|20898.7|29
1627316670000|2021-07-26 16:24:30|20926.2|20906.2|20935|20915|20935|20915|20926.2|20906.2|61
1627316680000|2021-07-26 16:24:40|20933.7|20913.7|20907.5|20887.5|20933.7|20913.7|20907.5|20887.5|45
1627316690000|2021-07-26 16:24:50|20903.7|20883.7|20920|20900|20920|20900|20903.7|20883.7|39
1627316700000|2021-07-26 16:25:00|20922.5|20902.5|20931.2|20911.2|20931.2|20911.2|20922.5|20902.5|29
1627316710000|2021-07-26 16:25:10|20932.5|20912.5|20927.5|20907.5|20932.5|20912.5|20922.5|20902.5|4
1627316720000|2021-07-26 16:25:20|20928.7|20908.7|20935|20915|20935|20915|20928.7|20908.7|5
1627316730000|2021-07-26 16:25:30|20936.2|20916.2|20933.7|20913.7|20937.5|20917.5|20932.5|20912.5|3
1627316740000|2021-07-26 16:25:40|20935|20915|20932.5|20912.5|20935|20915|20932.5|20912.5|5
1627316750000|2021-07-26 16:25:50|20930|20910|20920|20900|20930|20910|20920|20900|7
1627316760000|2021-07-26 16:26:00|20917.5|20897.5|20915|20895|20917.5|20897.5|20915|20895|9
1627316770000|2021-07-26 16:26:10|20918.7|20898.7|20922.5|20902.5|20925|20905|20918.7|20898.7|10
1627316780000|2021-07-26 16:26:20|20925|20905|20930|20910|20930|20910|20925|20905|4
1627316790000|2021-07-26 16:26:30|20927.5|20907.5|20930|20910|20930|20910|20927.5|20907.5|4
1627316800000|2021-07-26 16:26:40|||||||||1
1627316810000|2021-07-26 16:26:50|20932.5|20912.5|20928.7|20908.7|20932.5|20912.5|20928.7|20908.7|4
1627316820000|2021-07-26 16:27:00|20927.5|20907.5|20926.2|20906.2|20927.5|20907.5|20926.2|20906.2|5
1627316830000|2021-07-26 16:27:10|20925|20905|20917.5|20897.5|20925|20905|20917.5|20897.5|4
1627316840000|2021-07-26 16:27:20|20916.3|20896.3|20910|20890|20916.3|20896.3|20907.5|20887.5|8
1627316850000|2021-07-26 16:27:30|20907.5|20887.5|20907.5|20887.5|20907.5|20887.5|20907.5|20887.5|2
1627316860000|2021-07-26 16:27:40|20906.3|20886.3|20902.5|20882.5|20906.3|20886.3|20902.5|20882.5|6
1627316870000|2021-07-26 16:27:50|20900|20880|20897.5|20877.5|20900|20880|20897.5|20877.5|11
1627316880000|2021-07-26 16:28:00|20896.2|20876.2|20897.5|20877.5|20897.5|20877.5|20895|20875|3
1627316890000|2021-07-26 16:28:10|20896.2|20876.2|20895|20875|20896.2|20876.2|20895|20875|3
1627316900000|2021-07-26 16:28:20|||||||||12
1627316910000|2021-07-26 16:28:30|||||||||5
1627316920000|2021-07-26 16:28:40|||||||||1
1627316930000|2021-07-26 16:28:50|20897.5|20877.5|20917.5|20897.5|20917.5|20897.5|20897.5|20877.5|19
1627316940000|2021-07-26 16:29:00|20920|20900|20920|20900|20920|20900|20920|20900|1
1627316950000|2021-07-26 16:29:10|20922.5|20902.5|20926.3|20906.3|20926.3|20906.3|20922.5|20902.5|6
1627316960000|2021-07-26 16:29:20|20925|20905|20925|20905|20925|20905|20925|20905|12
1627316980000|2021-07-26 16:29:40|20922.5|20902.5|20922.5|20902.5|20922.5|20902.5|20922.5|20902.5|5
1627316990000|2021-07-26 16:29:50|20921.2|20901.2|20907.5|20887.5|20921.2|20901.2|20907.5|20887.5|11
1627317000000|2021-07-26 16:30:00|20905|20885|20897.5|20877.5|20905|20885|20897.5|20877.5|6
1627317010000|2021-07-26 16:30:10|20900|20880|20897.5|20877.5|20900|20880|20897.5|20877.5|4
1627317020000|2021-07-26 16:30:20|20900|20880|20900|20880|20900|20880|20900|20880|0
1627317030000|2021-07-26 16:30:30|20901.3|20881.3|20901.3|20881.3|20901.3|20881.3|20901.3|20881.3|4
1627317040000|2021-07-26 16:30:40|20902.5|20882.5|20883.7|20863.7|20902.5|20882.5|20883.7|20863.7|8
1627317050000|2021-07-26 16:30:50|20882.5|20862.5|20872.5|20852.5|20882.5|20862.5|20872.5|20852.5|4
1627317060000|2021-07-26 16:31:00|20870|20850|20837.5|20817.5|20870|20850|20837.5|20817.5|16
1627317070000|2021-07-26 16:31:10|20842.5|20822.5|20840|20820|20842.5|20822.5|20837.5|20817.5|18
1627317080000|2021-07-26 16:31:20|||||||||5
1627317090000|2021-07-26 16:31:30|20836.2|20816.2|20836.2|20816.2|20836.2|20816.2|20836.2|20816.2|4
1627317110000|2021-07-26 16:31:50|20835|20815|20831.2|20811.2|20835|20815|20831.2|20811.2|8
1627317120000|2021-07-26 16:32:00|20828.7|20808.7|20822.5|20802.5|20828.7|20808.7|20822.5|20802.5|7
1627317130000|2021-07-26 16:32:10|20825|20805|20836.3|20816.3|20836.3|20816.3|20825|20805|20
1627317140000|2021-07-26 16:32:20|20842.5|20822.5|20860|20840|20875|20843.8|20842.5|20815|7
1627317150000|2021-07-26 16:32:30|20858.8|20838.8|20857.5|20837.5|20858.8|20838.8|20857.5|20837.5|2
1627317160000|2021-07-26 16:32:40|20852.5|20832.5|20852.5|20832.5|20852.5|20832.5|20852.5|20832.5|16
1627317170000|2021-07-26 16:32:50|||||||||5
1627317180000|2021-07-26 16:33:00|||||||||3
1627317190000|2021-07-26 16:33:10|20853.7|20833.7|20877.5|20857.5|20885|20857.5|20853.7|20828.8|8
1627317210000|2021-07-26 16:33:30|||||||||4
1627317220000|2021-07-26 16:33:40|20872.5|20852.5|20862.5|20842.5|20872.5|20852.5|20862.5|20842.5|14
1627317230000|2021-07-26 16:33:50|20867.5|20847.5|20870|20850|20870|20850|20867.5|20847.5|24
1627317240000|2021-07-26 16:34:00|20871.3|20851.3|20880|20860|20880|20860|20871.3|20851.3|2
1627317250000|2021-07-26 16:34:10|20883.8|20863.8|20877.5|20857.5|20883.8|20863.8|20877.5|20857.5|15
1627317270000|2021-07-26 16:34:30|||||||||2
1627317280000|2021-07-26 16:34:40|20876.3|20856.3|20875|20835|20876.3|20856.3|20872.5|20835|18
1627317290000|2021-07-26 16:34:50|20860|20840|20856.3|20836.3|20860|20840|20856.3|20836.3|2
1627317300000|2021-07-26 16:35:00|20855|20835|20855|20835|20855|20835|20855|20835|1
1627317310000|2021-07-26 16:35:10|||||||||4
1627317320000|2021-07-26 16:35:20|20852.5|20832.5|20852.5|20832.5|20852.5|20832.5|20852.5|20832.5|0
1627317340000|2021-07-26 16:35:40|20851.3|20831.3|20851.3|20831.3|20851.3|20831.3|20851.3|20831.3|0
1627317350000|2021-07-26 16:35:50|20852.5|20832.5|20853.8|20833.8|20853.8|20833.8|20852.5|20832.5|11
1627317360000|2021-07-26 16:36:00|20856.3|20836.3|20857.5|20837.5|20857.5|20837.5|20856.3|20836.3|6
1627317370000|2021-07-26 16:36:10|20860|20840|20862.5|20842.5|20862.5|20842.5|20860|20840|1
1627317390000|2021-07-26 16:36:30|||||||||1
1627317400000|2021-07-26 16:36:40|||||||||2
1627317430000|2021-07-26 16:37:10|||||||||1
1627317440000|2021-07-26 16:37:20|||||||||2
1627317450000|2021-07-26 16:37:30|||||||||3
1627317460000|2021-07-26 16:37:40|20857.5|20837.5|20840|20820|20857.5|20837.5|20840|20820|19
1627317470000|2021-07-26 16:37:50|||||||||1
1627317490000|2021-07-26 16:38:10|||||||||3
1627317500000|2021-07-26 16:38:20|20837.5|20817.5|20837.5|20817.5|20837.5|20817.5|20837.5|20817.5|14
1627317510000|2021-07-26 16:38:30|20835|20815|20832.5|20812.5|20835|20815|20832.5|20812.5|2
1627317520000|2021-07-26 16:38:40|20828.8|20808.8|20826.3|20806.3|20828.8|20808.8|20826.3|20806.3|5
1627317530000|2021-07-26 16:38:50|||||||||6
1627317540000|2021-07-26 16:39:00|20827.5|20807.5|20836.3|20816.3|20836.3|20816.3|20827.5|20807.5|18
1627317550000|2021-07-26 16:39:10|20838.8|20818.8|20838.8|20818.8|20841.3|20821.3|20838.8|20818.8|3
1627317560000|2021-07-26 16:39:20|20836.3|20816.3|20833.8|20813.8|20836.3|20816.3|20833.8|20813.8|2
1627317570000|2021-07-26 16:39:30|||||||||1
1627317580000|2021-07-26 16:39:40|||||||||3
1627317590000|2021-07-26 16:39:50|20835|20815|20836.3|20816.3|20836.3|20816.3|20835|20815|4
1627317610000|2021-07-26 16:40:10|20837.6|20817.6|20837.6|20817.6|20837.6|20817.6|20837.6|20817.6|1
1627317630000|2021-07-26 16:40:30|20838.8|20818.8|20857.5|20817.5|20857.5|20821.3|20838.8|20817.5|6
1627317640000|2021-07-26 16:40:40|20870|20810|20865|20825|20870|20825|20865|20810|17
1627317650000|2021-07-26 16:40:50|20860|20840|20860|20840|20860|20840|20860|20840|7
1627317660000|2021-07-26 16:41:00|20862.5|20842.5|20870|20850|20870|20850|20862.5|20842.5|18
1627317670000|2021-07-26 16:41:10|20872.5|20852.5|20872.5|20852.5|20872.5|20852.5|20870|20850|14
1627317680000|2021-07-26 16:41:20|||||||||1
1627317690000|2021-07-26 16:41:30|||||||||6
1627317700000|2021-07-26 16:41:40|20873.8|20853.8|20872.5|20852.5|20885|20853.8|20872.5|20845|7
1627317710000|2021-07-26 16:41:50|20873.8|20853.8|20872.5|20852.5|20885|20853.8|20872.5|20845|3
1627317720000|2021-07-26 16:42:00|20875|20855|20886.3|20846.3|20886.3|20855|20875|20846.3|4
1627317730000|2021-07-26 16:42:10|20873.8|20853.8|20873.8|20853.8|20873.8|20853.8|20873.8|20853.8|1
1627317740000|2021-07-26 16:42:20|20886.3|20846.3|20880|20860|20886.3|20860|20880|20846.3|30
1627317750000|2021-07-26 16:42:30|20881.3|20861.3|20893.8|20873.8|20893.8|20873.8|20881.3|20861.3|41
1627317760000|2021-07-26 16:42:40|20897.5|20877.5|20913.8|20893.8|20913.8|20893.8|20897.5|20877.5|12
1627317770000|2021-07-26 16:42:50|||||||||2
1627317780000|2021-07-26 16:43:00|20915|20895|20915|20895|20915|20895|20915|20895|0
1627317790000|2021-07-26 16:43:10|20911.3|20891.3|20911.3|20891.3|20915|20895|20911.3|20891.3|8
1627317800000|2021-07-26 16:43:20|20908.8|20888.8|20908.8|20888.8|20908.8|20888.8|20908.8|20888.8|7
1627317810000|2021-07-26 16:43:30|20907.5|20887.5|20915|20875|20915|20887.5|20907.5|20875|6
1627317820000|2021-07-26 16:43:40|||||||||1
1627317850000|2021-07-26 16:44:10|20913.8|20873.8|20898.8|20878.8|20913.8|20878.8|20898.8|20873.8|2
1627317860000|2021-07-26 16:44:20|20900|20880|20901.3|20881.3|20901.3|20881.3|20900|20880|1
1627317870000|2021-07-26 16:44:30|20902.5|20882.5|20903.8|20883.8|20903.8|20883.8|20902.5|20882.5|3
1627317880000|2021-07-26 16:44:40|20901.3|20881.3|20897.5|20877.5|20901.3|20881.3|20897.5|20877.5|9
1627317890000|2021-07-26 16:44:50|20895|20875|20895|20875|20895|20875|20895|20875|14
1627317900000|2021-07-26 16:45:00|20893.8|20873.8|20891.3|20871.3|20893.8|20873.8|20890|20870|8
1627317910000|2021-07-26 16:45:10|20892.5|20872.5|20877.5|20857.5|20895|20872.5|20877.5|20855|14
1627317920000|2021-07-26 16:45:20|20885|20845|20885|20845|20885|20845|20885|20845|4
1627317930000|2021-07-26 16:45:30|20886.3|20846.3|20880|20860|20888.8|20861.3|20880|20846.3|12
1627317940000|2021-07-26 16:45:40|20877.5|20857.5|20877.5|20857.5|20877.5|20857.5|20877.5|20857.5|8
1627317950000|2021-07-26 16:45:50|20877.6|20857.6|20877.6|20857.6|20877.6|20857.6|20877.6|20857.6|1
1627317960000|2021-07-26 16:46:00|20872.6|20852.6|20872.6|20852.6|20872.6|20852.6|20872.6|20852.6|11
1627317980000|2021-07-26 16:46:20|||||||||9
1627317990000|2021-07-26 16:46:30|||||||||7
1627318000000|2021-07-26 16:46:40|||||||||7
1627318010000|2021-07-26 16:46:50|20873.8|20853.8|20875.1|20855.1|20875.1|20855.1|20873.8|20853.8|23
1627318020000|2021-07-26 16:47:00|20873.8|20853.8|20875.1|20855.1|20875.1|20855.1|20873.8|20853.8|13
1627318030000|2021-07-26 16:47:10|20863.8|20843.8|20862.6|20842.6|20863.8|20843.8|20862.6|20842.6|8
1627318050000|2021-07-26 16:47:30|20861.3|20841.3|20852.6|20832.6|20861.3|20841.3|20852.6|20832.6|6
1627318060000|2021-07-26 16:47:40|20856.3|20836.3|20856.3|20836.3|20856.3|20836.3|20856.3|20836.3|1
1627318070000|2021-07-26 16:47:50|20852.6|20832.6|20852.6|20832.6|20852.6|20832.6|20852.6|20832.6|1
1627318090000|2021-07-26 16:48:10|20851.3|20831.3|20850.1|20830.1|20855.1|20835.1|20850.1|20830.1|2
1627318120000|2021-07-26 16:48:40|||||||||8
1627318130000|2021-07-26 16:48:50|20848.8|20828.8|20846.3|20826.3|20848.8|20828.8|20846.3|20826.3|1
1627318140000|2021-07-26 16:49:00|20845.1|20825.1|20845.1|20825.1|20845.1|20825.1|20845.1|20825.1|1
1627318150000|2021-07-26 16:49:10|||||||||1
1627318160000|2021-07-26 16:49:20|20842.6|20822.6|20842.6|20822.6|20842.6|20822.6|20842.6|20822.6|5
1627318170000|2021-07-26 16:49:30|20840.1|20820.1|20840.1|20820.1|20840.1|20820.1|20840.1|20820.1|7
1627318180000|2021-07-26 16:49:40|20838.8|20818.8|20838.8|20818.8|20838.8|20818.8|20838.8|20818.8|1
1627318190000|2021-07-26 16:49:50|20840.1|20820.1|20840.1|20820.1|20840.1|20820.1|20837.6|20817.6|8
1627318200000|2021-07-26 16:50:00|20841.3|20821.3|20842.6|20822.6|20842.6|20822.6|20841.3|20821.3|4
1627318210000|2021-07-26 16:50:10|||||||||7
1627318230000|2021-07-26 16:50:30|||||||||3
1627318250000|2021-07-26 16:50:50|||||||||3
1627318260000|2021-07-26 16:51:00|20838.8|20818.8|20838.8|20818.8|20838.8|20818.8|20838.8|20818.8|1
1627318270000|2021-07-26 16:51:10|20837.6|20817.6|20832.6|20812.6|20837.6|20817.6|20832.6|20812.6|7
1627318280000|2021-07-26 16:51:20|||||||||1
1627318290000|2021-07-26 16:51:30|20826.3|20806.3|20822.5|20802.5|20826.3|20806.3|20822.5|20802.5|14
1627318300000|2021-07-26 16:51:40|20821.3|20801.3|20820.1|20800.1|20822.5|20802.5|20820.1|20800.1|13
1627318310000|2021-07-26 16:51:50|20818.8|20798.8|20820.1|20800.1|20820.1|20800.1|20817.6|20797.6|15
1627318320000|2021-07-26 16:52:00|20817.6|20797.6|20822.6|20802.6|20822.6|20802.6|20817.6|20797.6|21
1627318340000|2021-07-26 16:52:20|20823.8|20803.8|20823.8|20803.8|20823.8|20803.8|20823.8|20803.8|3
1627318350000|2021-07-26 16:52:30|20825.1|20805.1|20825.1|20805.1|20825.1|20805.1|20825.1|20805.1|10
1627318360000|2021-07-26 16:52:40|20826.3|20806.3|20826.3|20806.3|20826.3|20806.3|20826.3|20806.3|0
1627318370000|2021-07-26 16:52:50|20827.6|20807.6|20827.6|20807.6|20827.6|20807.6|20827.6|20807.6|4
1627318380000|2021-07-26 16:53:00|20826.3|20806.3|20826.3|20806.3|20826.3|20806.3|20826.3|20806.3|3
1627318390000|2021-07-26 16:53:10|20825.1|20805.1|20825.1|20805.1|20825.1|20805.1|20825.1|20805.1|2
1627318400000|2021-07-26 16:53:20|20826.3|20806.3|20826.3|20806.3|20827.6|20807.6|20826.3|20806.3|2
1627318410000|2021-07-26 16:53:30|20825.1|20805.1|20823.8|20803.8|20825.1|20805.1|20823.8|20803.8|1
1627318420000|2021-07-26 16:53:40|20822.6|20802.6|20822.6|20802.6|20822.6|20802.6|20822.6|20802.6|8
1627318430000|2021-07-26 16:53:50|||||||||1
1627318440000|2021-07-26 16:54:00|||||||||3
1627318450000|2021-07-26 16:54:10|20821.3|20801.3|20818.8|20798.8|20821.3|20801.3|20818.8|20798.8|14
1627318460000|2021-07-26 16:54:20|||||||||4
1627318470000|2021-07-26 16:54:30|||||||||2
1627318480000|2021-07-26 16:54:40|20817.6|20797.6|20817.6|20797.6|20817.6|20797.6|20817.6|20797.6|4
1627318490000|2021-07-26 16:54:50|||||||||10
1627318500000|2021-07-26 16:55:00|20816.3|20796.3|20816.3|20796.3|20818.8|20798.8|20816.3|20796.3|3
1627318510000|2021-07-26 16:55:10|20817.6|20797.6|20818.8|20798.8|20818.8|20798.8|20817.6|20797.6|2
1627318520000|2021-07-26 16:55:20|20820.1|20800.1|20832.6|20812.6|20832.6|20812.6|20820.1|20800.1|17
1627318530000|2021-07-26 16:55:30|20830.1|20810.1|20825.1|20805.1|20830.1|20810.1|20822.6|20802.6|1
1627318540000|2021-07-26 16:55:40|20823.8|20803.8|20832.6|20812.6|20832.6|20812.6|20822.6|20802.6|2
1627318550000|2021-07-26 16:55:50|20835.1|20815.1|20830.1|20810.1|20835.1|20815.1|20830.1|20810.1|5
1627318560000|2021-07-26 16:56:00|20832.6|20812.6|20831.3|20811.3|20832.6|20812.6|20831.3|20811.3|2
1627318570000|2021-07-26 16:56:10|20830.1|20810.1|20832.6|20812.6|20832.6|20812.6|20830.1|20810.1|13
1627318580000|2021-07-26 16:56:20|||||||||2
1627318600000|2021-07-26 16:56:40|20833.8|20813.8|20833.8|20813.8|20836.3|20816.3|20833.8|20813.8|7
1627318610000|2021-07-26 16:56:50|20835.1|20815.1|20833.8|20813.8|20835.1|20815.1|20833.8|20813.8|4
1627318620000|2021-07-26 16:57:00|20835.1|20815.1|20833.8|20813.8|20835.1|20815.1|20832.6|20812.6|1
1627318630000|2021-07-26 16:57:10|20831.3|20811.3|20831.3|20811.3|20831.3|20811.3|20831.3|20811.3|3
1627318640000|2021-07-26 16:57:20|20826.3|20806.3|20827.6|20807.6|20827.6|20807.6|20826.3|20806.3|3
1627318650000|2021-07-26 16:57:30|20826.3|20806.3|20826.3|20806.3|20826.3|20806.3|20826.3|20806.3|1
1627318660000|2021-07-26 16:57:40|20827.6|20807.6|20832.6|20812.6|20840.1|20820.1|20827.6|20807.6|24
1627318680000|2021-07-26 16:58:00|20831.3|20811.3|20830.1|20810.1|20831.3|20811.3|20830.1|20810.1|3
1627318690000|2021-07-26 16:58:10|20828.8|20808.8|20828.8|20808.8|20828.8|20808.8|20828.8|20808.8|4
1627318700000|2021-07-26 16:58:20|||||||||2
1627318710000|2021-07-26 16:58:30|20827.6|20807.6|20830.1|20810.1|20830.1|20810.1|20827.6|20807.6|1
1627318720000|2021-07-26 16:58:40|20831.4|20811.4|20832.6|20812.6|20832.6|20812.6|20831.4|20811.4|9
1627318730000|2021-07-26 16:58:50|20835.1|20815.1|20837.6|20817.6|20837.6|20817.6|20835.1|20815.1|1
1627318740000|2021-07-26 16:59:00|20840.1|20820.1|20845.1|20825.1|20845.1|20825.1|20840.1|20820.1|2
1627318750000|2021-07-26 16:59:10|20850.1|20830.1|20850.1|20830.1|20850.1|20830.1|20850.1|20830.1|6
1627318760000|2021-07-26 16:59:20|||||||||2
1627318770000|2021-07-26 16:59:30|20851.3|20831.3|20856.4|20836.4|20856.4|20836.4|20851.3|20831.3|5
1627318790000|2021-07-26 16:59:50|20857.6|20837.6|20861.4|20841.4|20861.4|20841.4|20856.4|20836.4|4
1627318800000|2021-07-26 17:00:00|20858.8|20838.8|20838.8|20818.8|20858.8|20838.8|20838.8|20818.8|8
1627318810000|2021-07-26 17:00:10|20833.8|20813.8|20831.3|20811.3|20833.8|20813.8|20831.3|20811.3|7
1627318820000|2021-07-26 17:00:20|20830.1|20810.1|20830.1|20810.1|20830.1|20810.1|20830.1|20810.1|6
1627318840000|2021-07-26 17:00:40|20828.8|20808.8|20827.6|20807.6|20828.8|20808.8|20827.6|20807.6|6
1627318850000|2021-07-26 17:00:50|||||||||4
1627318860000|2021-07-26 17:01:00|||||||||9
1627318870000|2021-07-26 17:01:10|20828.9|20808.9|20830.1|20810.1|20830.1|20810.1|20828.9|20808.9|3
1627318880000|2021-07-26 17:01:20|20835.1|20815.1|20837.6|20817.6|20837.6|20817.6|20835.1|20815.1|13
1627318890000|2021-07-26 17:01:30|||||||||1
1627318900000|2021-07-26 17:01:40|20840.1|20820.1|20862.6|20842.6|20865.1|20842.6|20840.1|20820.1|30
1627318920000|2021-07-26 17:02:00|20863.9|20843.9|20862.6|20842.6|20863.9|20843.9|20862.6|20842.6|1
1627318930000|2021-07-26 17:02:10|20863.9|20843.9|20870.1|20850.1|20870.1|20850.1|20863.9|20843.9|7
1627318940000|2021-07-26 17:02:20|20872.6|20852.6|20872.6|20852.6|20872.6|20852.6|20872.6|20852.6|2
1627318950000|2021-07-26 17:02:30|20873.9|20853.9|20872.6|20852.6|20873.9|20853.9|20872.6|20852.6|4
1627318960000|2021-07-26 17:02:40|20875.1|20855.1|20872.6|20852.6|20876.4|20856.4|20872.6|20852.6|1
1627318970000|2021-07-26 17:02:50|20870.1|20850.1|20870.1|20850.1|20870.1|20850.1|20870.1|20850.1|5
1627318980000|2021-07-26 17:03:00|20868.9|20848.9|20862.6|20842.6|20868.9|20848.9|20862.6|20842.6|1
1627318990000|2021-07-26 17:03:10|20861.4|20841.4|20861.4|20841.4|20861.4|20841.4|20861.4|20841.4|0
1627319000000|2021-07-26 17:03:20|20857.6|20837.6|20858.9|20838.9|20858.9|20838.9|20857.6|20837.6|3
1627319020000|2021-07-26 17:03:40|20857.6|20837.6|20857.6|20837.6|20857.6|20837.6|20857.6|20837.6|4
1627319040000|2021-07-26 17:04:00|20856.4|20836.4|20857.6|20837.6|20857.6|20837.6|20856.4|20836.4|1
1627319050000|2021-07-26 17:04:10|20852.6|20832.6|20852.6|20832.6|20852.6|20832.6|20852.6|20832.6|6
1627319060000|2021-07-26 17:04:20|20853.9|20833.9|20852.6|20832.6|20855.1|20835.1|20852.6|20832.6|2
1627319070000|2021-07-26 17:04:30|20851.4|20831.4|20850.1|20830.1|20851.4|20831.4|20850.1|20830.1|1
1627319080000|2021-07-26 17:04:40|||||||||1
1627319110000|2021-07-26 17:05:10|20851.4|20831.4|20852.6|20832.6|20852.6|20832.6|20851.4|20831.4|4
1627319120000|2021-07-26 17:05:20|||||||||1
1627319150000|2021-07-26 17:05:50|||||||||4
1627319160000|2021-07-26 17:06:00|20851.4|20831.4|20851.4|20831.4|20851.4|20831.4|20851.4|20831.4|2
1627319170000|2021-07-26 17:06:10|20850.1|20830.1|20850.1|20830.1|20851.4|20831.4|20850.1|20830.1|3
1627319180000|2021-07-26 17:06:20|||||||||3
1627319190000|2021-07-26 17:06:30|20848.9|20828.9|20858.9|20838.9|20858.9|20838.9|20848.9|20828.9|9
1627319200000|2021-07-26 17:06:40|20860.1|20840.1|20863.9|20843.9|20863.9|20843.9|20860.1|20840.1|6
1627319210000|2021-07-26 17:06:50|20865.1|20845.1|20865.1|20845.1|20865.1|20845.1|20865.1|20845.1|2
1627319220000|2021-07-26 17:07:00|20862.6|20842.6|20860.1|20840.1|20862.6|20842.6|20860.1|20840.1|2
1627319230000|2021-07-26 17:07:10|20861.4|20841.4|20860.1|20840.1|20862.6|20842.6|20860.1|20840.1|5
1627319240000|2021-07-26 17:07:20|20857.6|20837.6|20860.1|20840.1|20860.1|20840.1|20857.6|20837.6|7
1627319250000|2021-07-26 17:07:30|20861.4|20841.4|20867.6|20847.6|20867.6|20847.6|20861.4|20841.4|5
1627319260000|2021-07-26 17:07:40|20865.1|20845.1|20865.1|20845.1|20865.1|20845.1|20865.1|20845.1|2
1627319280000|2021-07-26 17:08:00|20863.9|20843.9|20863.9|20843.9|20863.9|20843.9|20863.9|20843.9|15
1627319290000|2021-07-26 17:08:10|||||||||4
1627319300000|2021-07-26 17:08:20|20866.4|20846.4|20870.1|20850.1|20870.1|20850.1|20866.4|20846.4|7
1627319310000|2021-07-26 17:08:30|20871.4|20851.4|20871.4|20851.4|20871.4|20851.4|20871.4|20851.4|1
1627319320000|2021-07-26 17:08:40|20873.9|20853.9|20873.9|20853.9|20873.9|20853.9|20873.9|20853.9|0
1627319330000|2021-07-26 17:08:50|20872.6|20852.6|20872.6|20852.6|20872.6|20852.6|20872.6|20852.6|3
1627319340000|2021-07-26 17:09:00|20873.9|20853.9|20873.9|20853.9|20873.9|20853.9|20873.9|20853.9|3
1627319360000|2021-07-26 17:09:20|20875.1|20855.1|20876.4|20856.4|20876.4|20856.4|20875.1|20855.1|0
1627319370000|2021-07-26 17:09:30|20880.1|20860.1|20885.1|20865.1|20885.1|20865.1|20880.1|20860.1|7
1627319380000|2021-07-26 17:09:40|20882.6|20862.6|20887.6|20867.6|20887.6|20867.6|20882.6|20862.6|6
1627319390000|2021-07-26 17:09:50|20886.4|20866.4|20887.6|20867.6|20887.6|20867.6|20886.4|20866.4|1
1627319400000|2021-07-26 17:10:00|20888.9|20868.9|20886.4|20866.4|20891.4|20871.4|20886.4|20866.4|4
1627319410000|2021-07-26 17:10:10|||||||||1
1627319420000|2021-07-26 17:10:20|20885.1|20865.1|20880.1|20860.1|20885.1|20865.1|20880.1|20860.1|7
1627319430000|2021-07-26 17:10:30|20878.9|20858.9|20872.6|20852.6|20878.9|20858.9|20871.4|20851.4|13
1627319440000|2021-07-26 17:10:40|20871.4|20851.4|20868.9|20848.9|20872.6|20852.6|20868.9|20848.9|1
1627319460000|2021-07-26 17:11:00|20866.4|20846.4|20862.6|20842.6|20866.4|20846.4|20862.6|20842.6|7
1627319470000|2021-07-26 17:11:10|20865.1|20845.1|20868.9|20848.9|20868.9|20848.9|20865.1|20845.1|4
1627319490000|2021-07-26 17:11:30|20870.2|20850.2|20870.1|20850.1|20871.4|20851.4|20870.1|20850.1|3
1627319510000|2021-07-26 17:11:50|20871.4|20851.4|20872.6|20852.6|20872.6|20852.6|20871.4|20851.4|3
1627319520000|2021-07-26 17:12:00|20875.1|20855.1|20885.1|20865.1|20886.4|20866.4|20875.1|20855.1|6
1627319530000|2021-07-26 17:12:10|20886.4|20866.4|20887.6|20867.6|20887.6|20867.6|20886.4|20866.4|0
1627319540000|2021-07-26 17:12:20|20886.4|20866.4|20887.6|20867.6|20887.6|20867.6|20885.1|20865.1|2
1627319550000|2021-07-26 17:12:30|20890.1|20870.1|20887.6|20867.6|20890.1|20870.1|20887.6|20867.6|0
1627319560000|2021-07-26 17:12:40|20880.1|20860.1|20876.4|20856.4|20880.1|20860.1|20876.4|20856.4|13
1627319570000|2021-07-26 17:12:50|||||||||1
1627319580000|2021-07-26 17:13:00|20873.9|20853.9|20872.6|20852.6|20875.1|20855.1|20872.6|20852.6|14
1627319590000|2021-07-26 17:13:10|20871.4|20851.4|20868.9|20848.9|20871.4|20851.4|20868.9|20848.9|2
1627319600000|2021-07-26 17:13:20|20867.6|20847.6|20860.1|20840.1|20867.6|20847.6|20860.1|20840.1|5
1627319610000|2021-07-26 17:13:30|20862.6|20842.6|20855.1|20835.1|20862.6|20842.6|20855.1|20835.1|7
1627319620000|2021-07-26 17:13:40|20857.6|20837.6|20860.1|20840.1|20860.1|20840.1|20857.6|20837.6|7
1627319630000|2021-07-26 17:13:50|20858.9|20838.9|20858.9|20838.9|20858.9|20838.9|20858.9|20838.9|5
1627319640000|2021-07-26 17:14:00|20860.1|20840.1|20858.9|20838.9|20860.1|20840.1|20858.9|20838.9|0
1627319650000|2021-07-26 17:14:10|||||||||1
1627319660000|2021-07-26 17:14:20|20857.6|20837.6|20855.1|20835.1|20857.6|20837.6|20855.1|20835.1|6
1627319670000|2021-07-26 17:14:30|20853.9|20833.9|20852.6|20832.6|20853.9|20833.9|20852.6|20832.6|4
1627319680000|2021-07-26 17:14:40|20851.4|20831.4|20851.4|20831.4|20851.4|20831.4|20851.4|20831.4|1
1627319690000|2021-07-26 17:14:50|20848.9|20828.9|20841.4|20821.4|20848.9|20828.9|20841.4|20821.4|9
1627319700000|2021-07-26 17:15:00|20840.1|20820.1|20830.1|20810.1|20840.1|20820.1|20830.1|20810.1|5
1627319710000|2021-07-26 17:15:10|20827.6|20807.6|20827.6|20807.6|20827.6|20807.6|20827.6|20807.6|6
1627319720000|2021-07-26 17:15:20|||||||||6
1627319730000|2021-07-26 17:15:30|20831.4|20811.4|20838.9|20818.9|20840.1|20820.1|20831.4|20811.4|10
1627319740000|2021-07-26 17:15:40|20842.6|20822.6|20845.2|20825.2|20845.2|20825.2|20842.6|20822.6|5
1627319750000|2021-07-26 17:15:50|20847.7|20827.7|20850.2|20830.2|20851.4|20831.4|20847.7|20827.7|4
1627319760000|2021-07-26 17:16:00|20851.4|20831.4|20855.1|20835.1|20855.1|20835.1|20851.4|20831.4|4
1627319770000|2021-07-26 17:16:10|20856.4|20836.4|20862.6|20842.6|20863.9|20843.9|20856.4|20836.4|6
1627319780000|2021-07-26 17:16:20|20861.4|20841.4|20860.1|20840.1|20861.4|20841.4|20860.1|20840.1|4
1627319790000|2021-07-26 17:16:30|20861.4|20841.4|20861.4|20841.4|20861.4|20841.4|20860.1|20840.1|2
1627319800000|2021-07-26 17:16:40|20862.6|20842.6|20862.6|20842.6|20865.1|20845.1|20858.9|20838.9|3
1627319810000|2021-07-26 17:16:50|20863.9|20843.9|20865.1|20845.1|20865.1|20845.1|20863.9|20843.9|0
1627319820000|2021-07-26 17:17:00|20865.2|20845.2|20865.2|20845.2|20865.2|20845.2|20865.2|20845.2|0
1627319830000|2021-07-26 17:17:10|20860.2|20840.2|20860.2|20840.2|20862.7|20842.7|20860.2|20840.2|13
1627319840000|2021-07-26 17:17:20|20850.2|20830.2|20842.7|20822.7|20850.2|20830.2|20842.7|20822.7|5
1627319850000|2021-07-26 17:17:30|20841.4|20821.4|20832.7|20812.7|20841.4|20821.4|20830.2|20810.2|10
1627319860000|2021-07-26 17:17:40|20837.7|20817.7|20832.7|20812.7|20837.7|20817.7|20832.7|20812.7|7
1627319870000|2021-07-26 17:17:50|20831.4|20811.4|20831.4|20811.4|20831.4|20811.4|20831.4|20811.4|4
1627319880000|2021-07-26 17:18:00|||||||||1
1627319900000|2021-07-26 17:18:20|20832.7|20812.7|20833.9|20813.9|20835.2|20815.2|20832.7|20812.7|7
1627319910000|2021-07-26 17:18:30|20835.2|20815.2|20835.2|20815.2|20835.2|20815.2|20832.7|20812.7|9
1627319920000|2021-07-26 17:18:40|20836.4|20816.4|20835.2|20815.2|20837.7|20817.7|20835.2|20815.2|3
1627319930000|2021-07-26 17:18:50|||||||||1
1627319940000|2021-07-26 17:19:00|20836.4|20816.4|20840.2|20820.2|20840.2|20820.2|20836.4|20816.4|6
1627319950000|2021-07-26 17:19:10|20841.4|20821.4|20855.2|20835.2|20855.2|20835.2|20841.4|20821.4|16
1627319960000|2021-07-26 17:19:20|20857.7|20837.7|20866.4|20846.4|20866.4|20846.4|20857.7|20837.7|8
1627319970000|2021-07-26 17:19:30|20865.2|20845.2|20853.9|20833.9|20865.2|20845.2|20853.9|20825.2|68
1627319980000|2021-07-26 17:19:40|20855.1|20835.1|20855.2|20835.2|20857.7|20837.7|20855.1|20835.1|3
1627319990000|2021-07-26 17:19:50|||||||||15
1627320000000|2021-07-26 17:20:00|20852.6|20832.6|20848.9|20828.9|20852.6|20832.6|20847.7|20827.7|8
1627320010000|2021-07-26 17:20:10|20850.2|20830.2|20850.2|20830.2|20850.2|20830.2|20850.2|20830.2|3
1627320020000|2021-07-26 17:20:20|20845.2|20825.2|20845.2|20825.2|20845.2|20825.2|20845.2|20825.2|2
1627320030000|2021-07-26 17:20:30|20843.9|20823.9|20840.2|20820.2|20843.9|20823.9|20838.9|20818.9|3
1627320040000|2021-07-26 17:20:40|20838.9|20818.9|20832.7|20812.7|20838.9|20818.9|20832.7|20812.7|3
1627320050000|2021-07-26 17:20:50|||||||||6
1627320070000|2021-07-26 17:21:10|20828.9|20808.9|20828.9|20808.9|20828.9|20808.9|20828.9|20808.9|8
1627320080000|2021-07-26 17:21:20|20827.7|20807.7|20828.9|20808.9|20828.9|20808.9|20827.7|20807.7|7
1627320090000|2021-07-26 17:21:30|20827.7|20807.7|20796.4|20776.4|20827.7|20807.7|20795.1|20775.1|48
1627320100000|2021-07-26 17:21:40|20797.7|20777.7|20792.7|20772.7|20800.2|20780.2|20792.7|20772.7|14
1627320110000|2021-07-26 17:21:50|20795.2|20775.2|20805.2|20785.2|20805.2|20785.2|20795.2|20775.2|7
1627320120000|2021-07-26 17:22:00|20802.7|20782.7|20797.7|20777.7|20802.7|20782.7|20795.2|20775.2|10
1627320130000|2021-07-26 17:22:10|20795.2|20775.2|20793.9|20773.9|20795.2|20775.2|20793.9|20773.9|12
1627320140000|2021-07-26 17:22:20|20795.2|20775.2|20792.7|20772.7|20795.2|20775.2|20792.7|20772.7|9
1627320150000|2021-07-26 17:22:30|20793.9|20773.9|20795.2|20775.2|20797.7|20777.7|20793.9|20773.9|16
1627320160000|2021-07-26 17:22:40|20797.7|20777.7|20797.7|20777.7|20797.7|20777.7|20795.2|20775.2|3
1627320170000|2021-07-26 17:22:50|20798.9|20778.9|20798.9|20778.9|20798.9|20778.9|20798.9|20778.9|1
1627320180000|2021-07-26 17:23:00|20800.2|20780.2|20800.2|20780.2|20800.2|20780.2|20800.2|20780.2|3
1627320190000|2021-07-26 17:23:10|||||||||4
1627320200000|2021-07-26 17:23:20|20801.4|20781.4|20808.9|20788.9|20808.9|20788.9|20801.4|20781.4|13
1627320210000|2021-07-26 17:23:30|20810.2|20790.2|20811.4|20791.4|20811.4|20791.4|20810.2|20790.2|1
1627320220000|2021-07-26 17:23:40|20815.2|20795.2|20823.9|20803.9|20825.2|20805.2|20815.2|20795.2|11
1627320230000|2021-07-26 17:23:50|20822.7|20802.7|20817.7|20797.7|20822.7|20802.7|20815.2|20795.2|10
1627320240000|2021-07-26 17:24:00|||||||||4
1627320250000|2021-07-26 17:24:10|||||||||1
1627320260000|2021-07-26 17:24:20|20818.9|20798.9|20820.2|20800.2|20820.2|20800.2|20815.2|20795.2|6
1627320270000|2021-07-26 17:24:30|20817.7|20797.7|20825.2|20805.2|20826.4|20806.4|20817.7|20797.7|13
1627320280000|2021-07-26 17:24:40|20826.4|20806.4|20826.4|20806.4|20827.7|20807.7|20825.2|20805.2|13
1627320290000|2021-07-26 17:24:50|20825.2|20805.2|20823.9|20803.9|20825.2|20805.2|20823.9|20803.9|17
1627320300000|2021-07-26 17:25:00|20822.7|20802.7|20826.4|20806.4|20826.4|20806.4|20822.7|20802.7|15
1627320310000|2021-07-26 17:25:10|20825.2|20805.2|20820.2|20800.2|20826.4|20806.4|20820.2|20800.2|18
1627320320000|2021-07-26 17:25:20|20822.7|20802.7|20802.7|20782.7|20822.7|20802.7|20802.7|20782.7|24
1627320330000|2021-07-26 17:25:30|20803.9|20783.9|20803.9|20783.9|20803.9|20783.9|20803.9|20783.9|14
1627320340000|2021-07-26 17:25:40|20801.4|20781.4|20802.7|20782.7|20803.9|20783.9|20798.9|20778.9|9
1627320350000|2021-07-26 17:25:50|20800.2|20780.2|20801.4|20781.4|20801.4|20781.4|20798.9|20778.9|4
1627320360000|2021-07-26 17:26:00|20803.9|20783.9|20802.7|20782.7|20803.9|20783.9|20801.4|20781.4|3
1627320370000|2021-07-26 17:26:10|20803.9|20783.9|20807.7|20787.7|20807.7|20787.7|20802.7|20782.7|13
1627320380000|2021-07-26 17:26:20|20813.9|20793.9|20810.2|20790.2|20813.9|20793.9|20808.9|20788.9|7
1627320390000|2021-07-26 17:26:30|20807.7|20787.7|20807.7|20787.7|20810.2|20790.2|20805.2|20785.2|5
1627320400000|2021-07-26 17:26:40|20806.4|20786.4|20806.4|20786.4|20806.4|20786.4|20806.4|20786.4|2
1627320410000|2021-07-26 17:26:50|20808.9|20788.9|20816.4|20796.4|20816.4|20796.4|20808.9|20788.9|9
1627320420000|2021-07-26 17:27:00|20812.7|20792.7|20822.7|20802.7|20825.2|20805.2|20812.7|20792.7|7
1627320430000|2021-07-26 17:27:10|20829|20809|20840.2|20820.2|20842.7|20822.7|20829|20809|10
1627320440000|2021-07-26 17:27:20|20842.7|20822.7|20847.7|20827.7|20847.7|20827.7|20842.7|20822.7|17
1627320450000|2021-07-26 17:27:30|20848.9|20828.9|20842.7|20822.7|20848.9|20828.9|20842.7|20822.7|3
1627320460000|2021-07-26 17:27:40|||||||||7
1627320470000|2021-07-26 17:27:50|20841.4|20821.4|20841.4|20821.4|20842.7|20822.7|20841.4|20821.4|2
1627320480000|2021-07-26 17:28:00|20835.2|20815.2|20835.2|20815.2|20835.2|20815.2|20835.2|20815.2|7
1627320490000|2021-07-26 17:28:10|20836.4|20816.4|20832.7|20812.7|20836.4|20816.4|20832.7|20812.7|2
1627320500000|2021-07-26 17:28:20|20833.9|20813.9|20845.2|20825.2|20845.2|20825.2|20833.9|20813.9|22
1627320510000|2021-07-26 17:28:30|20846.5|20826.5|20850.2|20830.2|20850.2|20830.2|20846.5|20826.5|7
1627320520000|2021-07-26 17:28:40|20851.4|20831.4|20851.4|20831.4|20851.4|20831.4|20851.4|20831.4|3
1627320530000|2021-07-26 17:28:50|20850.2|20830.2|20847.7|20827.7|20853.9|20833.9|20847.7|20827.7|8
1627320540000|2021-07-26 17:29:00|20848.9|20828.9|20875.2|20855.2|20875.2|20855.2|20848.9|20828.9|14
1627320550000|2021-07-26 17:29:10|20877.7|20857.7|20912.7|20892.7|20920.2|20892.7|20875.2|20855.2|21
1627320560000|2021-07-26 17:29:20|20913.9|20893.9|20945.2|20905.2|20945.2|20912.7|20913.9|20893.9|11
1627320570000|2021-07-26 17:29:30|20942.7|20922.7|20945.2|20925.2|20945.2|20925.2|20942.7|20922.7|16
1627320580000|2021-07-26 17:29:40|20946.5|20926.5|20935.2|20915.2|20946.5|20926.5|20935.2|20915.2|70
1627320590000|2021-07-26 17:29:50|20933.9|20913.9|20937.7|20917.7|20940.2|20917.7|20932.7|20900.2|51
1627373700000|2021-07-27 08:15:00|20725.5|20705.5|20666.8|20646.8|20729.3|20705.5|20666.8|20646.8|44
1627373710000|2021-07-27 08:15:10|20659.3|20639.3|20554.3|20494.3|20659.3|20639.3|20425.5|20390.5|77
1627373720000|2021-07-27 08:15:20|20566.8|20506.8|20530.5|20470.5|20568|20508|20530.5|20470.5|22
1627373730000|2021-07-27 08:15:30|20519.2|20459.2|20507.9|20447.9|20519.2|20465.5|20485.5|20433|22
1627373740000|2021-07-27 08:15:40|20528|20468|20538|20478|20543|20483|20528|20468|1
1627373750000|2021-07-27 08:15:50|20539.3|20479.3|20528|20468|20540.5|20480.5|20528|20468|6
1627373760000|2021-07-27 08:16:00|20525.5|20465.5|20478.1|20418.1|20525.5|20465.5|20478.1|20418.1|10
1627373770000|2021-07-27 08:16:10|20466.8|20406.8|20453|20413|20466.8|20413|20448|20388|24
1627373780000|2021-07-27 08:16:20|20496.6|20436.6|20553|20493|20553|20493|20496.6|20436.6|13
1627373790000|2021-07-27 08:16:30|20550.5|20490.5|20521.9|20481.9|20558|20503.1|20521.9|20481.9|14
1627373800000|2021-07-27 08:16:40|20513|20473|20493|20433|20513|20473|20478|20418|6
1627373810000|2021-07-27 08:16:50|20495.5|20435.5|20535.5|20475.5|20546.8|20495.5|20484.3|20433|11
1627373820000|2021-07-27 08:17:00|20533.1|20473.1|20506.8|20446.8|20533.1|20473.1|20505.5|20445.6|9
1627373830000|2021-07-27 08:17:10|20508|20448|20543|20483|20546.8|20498.1|20508|20448|5
1627373840000|2021-07-27 08:17:20|20541.8|20481.8|20543.1|20483.1|20543.1|20483.1|20540.5|20480.5|0
1627373850000|2021-07-27 08:17:30|20545.6|20485.6|20500.6|20480.6|20545.6|20485.6|20495.6|20475.6|3
1627373860000|2021-07-27 08:17:40|20498.1|20478.1|20498.1|20478.1|20498.1|20478.1|20498.1|20478.1|2
1627373870000|2021-07-27 08:17:50|20499.3|20479.3|20500.6|20480.6|20500.6|20480.6|20499.3|20479.3|0
1627373880000|2021-07-27 08:18:00|20503.1|20483.1|20518.1|20498.1|20524.3|20498.1|20503.1|20483.1|2
1627373890000|2021-07-27 08:18:10|20550.6|20490.6|20553.1|20493.1|20553.1|20493.1|20550.6|20490.6|2
1627373900000|2021-07-27 08:18:20|20536.8|20516.8|20555.6|20495.6|20555.6|20523.1|20536.8|20495.6|7
1627373910000|2021-07-27 08:18:30|20558.1|20498.1|20553.1|20513.1|20558.1|20513.1|20550.6|20498.1|11
1627373920000|2021-07-27 08:18:40|||||||||4
1627373930000|2021-07-27 08:18:50|20551.8|20511.8|20550.6|20510.6|20553.1|20513.1|20550.6|20510.6|3
1627373940000|2021-07-27 08:19:00|20549.3|20509.3|20520.5|20480.5|20550.6|20509.3|20515.6|20480.5|33
1627373950000|2021-07-27 08:19:10|20528.1|20468.1|20528.1|20468.1|20528.1|20468.1|20528.1|20468.1|5
1627373960000|2021-07-27 08:19:20|20523|20463|20480.6|20460.6|20523|20469.4|20480.6|20460.6|2
1627373970000|2021-07-27 08:19:30|20479.3|20459.3|20438.1|20378.1|20479.3|20459.3|20438.1|20378.1|39
1627373980000|2021-07-27 08:19:40|20435.6|20375.6|20435.6|20375.6|20435.6|20375.6|20435.6|20375.6|0
1627373990000|2021-07-27 08:19:50|20423.1|20383.1|20418.1|20378.1|20429.3|20383.1|20418.1|20368.1|22
1627374000000|2021-07-27 08:20:00|20416.8|20376.8|20426.8|20406.8|20433.1|20406.8|20415.6|20373.1|16
1627374010000|2021-07-27 08:20:10|20428.1|20408.1|20466.8|20406.8|20466.8|20408.1|20428.1|20388.1|6
1627374020000|2021-07-27 08:20:20|20469.3|20409.3|20535.6|20475.6|20535.6|20475.6|20466.8|20409.3|25
1627374030000|2021-07-27 08:20:30|20530.6|20470.6|20495.6|20475.6|20530.6|20480.6|20495.6|20466.8|3
1627374040000|2021-07-27 08:20:40|20491.8|20471.8|20484.3|20464.3|20491.8|20471.8|20484.3|20464.3|5
1627374050000|2021-07-27 08:20:50|20483.1|20463.1|20480.6|20460.6|20483.1|20463.1|20480.6|20460.6|2
1627374060000|2021-07-27 08:21:00|||||||||11
1627374070000|2021-07-27 08:21:10|||||||||3
1627374080000|2021-07-27 08:21:20|20483.1|20463.1|20515.6|20455.6|20515.6|20468.1|20483.1|20453.1|7
1627374090000|2021-07-27 08:21:30|20516.8|20456.8|20511.8|20451.8|20518.1|20458.1|20511.8|20451.8|4
1627374100000|2021-07-27 08:21:40|20485.6|20465.6|20485.6|20465.6|20485.6|20465.6|20485.6|20465.6|2
1627374110000|2021-07-27 08:21:50|20484.3|20464.3|20483.1|20463.1|20484.3|20464.3|20483.1|20463.1|0
1627374140000|2021-07-27 08:22:20|20481.8|20461.8|20493.1|20453.1|20493.1|20461.8|20481.8|20453.1|1
1627374150000|2021-07-27 08:22:30|20494.3|20454.3|20506.8|20446.8|20506.8|20455.6|20494.3|20446.8|0
1627374160000|2021-07-27 08:22:40|20496.8|20456.8|20490.6|20450.6|20496.8|20456.8|20490.6|20450.6|10
1627374170000|2021-07-27 08:22:50|20469.3|20449.3|20494.3|20454.3|20494.3|20460.6|20468.1|20448.1|9
1627374180000|2021-07-27 08:23:00|20488|20468|20545.6|20525.6|20545.6|20525.6|20488|20468|21
1627374190000|2021-07-27 08:23:10|20543.1|20523.1|20543.1|20523.1|20549.3|20523.1|20543.1|20508.1|7
1627374200000|2021-07-27 08:23:20|20545.6|20525.6|20549.3|20529.3|20549.3|20529.3|20545.6|20525.6|3
1627374210000|2021-07-27 08:23:30|20550.6|20530.6|20566.8|20526.8|20566.8|20531.8|20550.6|20526.8|0
1627374220000|2021-07-27 08:23:40|20574.3|20514.3|20574.3|20514.3|20574.3|20514.3|20574.3|20514.3|2
1627374230000|2021-07-27 08:23:50|20550.6|20530.6|20550.6|20530.6|20550.6|20530.6|20550.6|20530.6|2
1627374240000|2021-07-27 08:24:00|20558.1|20518.1|20545.6|20525.6|20558.1|20525.6|20545.6|20518.1|6
1627374250000|2021-07-27 08:24:10|20550.6|20510.6|20550.6|20510.6|20550.6|20510.6|20550.6|20510.6|1
1627374260000|2021-07-27 08:24:20|20558.1|20498.1|20554.3|20514.3|20558.1|20514.3|20554.3|20495.6|5
1627374270000|2021-07-27 08:24:30|20545.6|20525.6|20559.3|20519.3|20559.3|20525.6|20545.6|20519.3|1
1627374280000|2021-07-27 08:24:40|20550.6|20530.6|20553.1|20533.1|20553.1|20533.1|20550.6|20530.6|6
1627374290000|2021-07-27 08:24:50|20555.5|20535.5|20585.6|20565.6|20586.8|20566.8|20555.5|20535.5|8
1627374300000|2021-07-27 08:25:00|20588.1|20568.1|20618.1|20558.1|20618.1|20571.8|20588.1|20558.1|6
1627374310000|2021-07-27 08:25:10|20609.3|20569.3|20605.6|20565.6|20619.3|20569.3|20605.6|20559.3|14
1627374320000|2021-07-27 08:25:20|20604.3|20564.3|20563.1|20543.1|20604.3|20564.3|20563.1|20543.1|7
1627374330000|2021-07-27 08:25:30|20560.5|20540.5|20568.1|20528.1|20568.1|20540.5|20560.5|20528.1|1
1627374340000|2021-07-27 08:25:40|20566.8|20526.8|20553.1|20533.1|20566.8|20535.6|20553.1|20526.8|1
1627374350000|2021-07-27 08:25:50|20550.6|20530.6|20550.6|20530.6|20550.6|20530.6|20550.6|20530.6|0
1627374360000|2021-07-27 08:26:00|||||||||3
1627374370000|2021-07-27 08:26:10|20563.1|20523.1|20555.6|20535.6|20563.1|20535.6|20554.3|20523.1|1
1627374380000|2021-07-27 08:26:20|20564.3|20524.3|20558.1|20538.1|20564.3|20538.1|20558.1|20523.1|1
1627374400000|2021-07-27 08:26:40|20565.6|20525.6|20565.6|20525.6|20565.6|20525.6|20565.6|20525.6|0
1627374410000|2021-07-27 08:26:50|20558.1|20538.1|20558.1|20538.1|20560.6|20540.6|20558.1|20538.1|2
1627374420000|2021-07-27 08:27:00|20570.6|20530.6|20570.6|20530.6|20570.6|20530.6|20570.6|20530.6|0
1627374440000|2021-07-27 08:27:20|20565.6|20545.6|20565.6|20545.6|20565.6|20545.6|20565.6|20545.6|0
1627374460000|2021-07-27 08:27:40|||||||||1
1627374470000|2021-07-27 08:27:50|||||||||1
1627374490000|2021-07-27 08:28:10|20576.8|20536.8|20576.8|20536.8|20578.1|20549.3|20569.3|20536.8|1
1627374500000|2021-07-27 08:28:20|20564.3|20544.3|20571.9|20531.9|20571.9|20544.3|20564.3|20531.9|5
1627374510000|2021-07-27 08:28:30|20568.1|20528.1|20555.6|20535.6|20568.1|20535.6|20555.6|20528.1|0
1627374520000|2021-07-27 08:28:40|20553.1|20533.1|20553.1|20533.1|20553.1|20533.1|20553.1|20533.1|1
1627374530000|2021-07-27 08:28:50|20551.8|20531.8|20550.6|20530.6|20551.8|20531.8|20545.6|20525.6|4
1627374540000|2021-07-27 08:29:00|20558.1|20538.1|20563.1|20543.1|20563.1|20543.1|20558.1|20538.1|8
1627374560000|2021-07-27 08:29:20|20566.8|20546.8|20574.4|20554.4|20574.4|20554.4|20566.8|20546.8|2
1627374570000|2021-07-27 08:29:30|20578.1|20558.1|20583.1|20563.1|20583.1|20563.1|20578.1|20558.1|4
1627374580000|2021-07-27 08:29:40|20580.6|20560.6|20578.1|20558.1|20580.6|20560.6|20578.1|20558.1|0
1627374590000|2021-07-27 08:29:50|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|0
1627374600000|2021-07-27 08:30:00|20578.1|20558.1|20583.1|20563.1|20583.1|20563.1|20578.1|20558.1|5
1627374610000|2021-07-27 08:30:10|||||||||1
1627374620000|2021-07-27 08:30:20|20580.6|20560.6|20580.6|20560.6|20580.6|20560.6|20580.6|20560.6|1
1627374630000|2021-07-27 08:30:30|20583.1|20563.1|20600.6|20560.6|20603.1|20576.8|20583.1|20560.6|15
1627374640000|2021-07-27 08:30:40|20601.8|20561.8|20585.6|20565.6|20601.8|20570.6|20585.6|20561.8|1
1627374650000|2021-07-27 08:30:50|20586.8|20566.8|20585.6|20565.6|20604.4|20575.6|20585.6|20563.1|13
1627374660000|2021-07-27 08:31:00|||||||||3
1627374670000|2021-07-27 08:31:10|20590.6|20570.6|20605.6|20585.6|20605.6|20585.6|20590.6|20570.6|3
1627374680000|2021-07-27 08:31:20|20610.6|20590.6|20610.6|20590.6|20615.6|20595.6|20610.6|20590.6|5
1627374690000|2021-07-27 08:31:30|20608.1|20588.1|20608.1|20588.1|20608.1|20588.1|20608.1|20588.1|1
1627374700000|2021-07-27 08:31:40|||||||||2
1627374720000|2021-07-27 08:32:00|20594.4|20574.4|20584.4|20564.4|20594.4|20574.4|20584.4|20564.4|3
1627374730000|2021-07-27 08:32:10|20581.9|20561.9|20581.8|20561.8|20581.9|20561.9|20578.1|20558.1|1
1627374740000|2021-07-27 08:32:20|20585.6|20565.6|20613.1|20593.1|20613.1|20593.1|20585.6|20565.6|4
1627374750000|2021-07-27 08:32:30|20614.4|20594.4|20615.6|20595.6|20628.1|20595.6|20614.4|20588.1|1
1627374760000|2021-07-27 08:32:40|20618.1|20598.1|20628.1|20608.1|20628.1|20608.1|20618.1|20598.1|6
1627374770000|2021-07-27 08:32:50|20630.6|20610.6|20635.6|20615.6|20635.6|20615.6|20630.6|20610.6|8
1627374780000|2021-07-27 08:33:00|20634.4|20614.4|20633.1|20613.1|20634.4|20614.4|20633.1|20613.1|0
1627374790000|2021-07-27 08:33:10|20631.9|20611.9|20618.1|20598.1|20631.9|20611.9|20618.1|20598.1|2
1627374800000|2021-07-27 08:33:20|20620.6|20600.6|20640.6|20620.6|20643.1|20623.1|20620.6|20600.6|5
1627374810000|2021-07-27 08:33:30|20641.9|20621.9|20633.1|20613.1|20643.1|20623.1|20630.6|20610.6|5
1627374820000|2021-07-27 08:33:40|20640.6|20620.6|20650.6|20630.6|20650.6|20630.6|20640.6|20620.6|3
1627374830000|2021-07-27 08:33:50|20656.9|20636.9|20685.6|20665.6|20689.3|20665.6|20656.9|20636.9|4
1627374840000|2021-07-27 08:34:00|20696.8|20656.8|20703.1|20663.1|20705.6|20675.6|20689.3|20656.8|10
1627374850000|2021-07-27 08:34:10|20713.1|20673.1|20769.3|20729.3|20769.3|20729.3|20713.1|20673.1|25
1627374860000|2021-07-27 08:34:20|20770.6|20730.6|20758.1|20718.1|20774.4|20743.1|20755.6|20718.1|10
1627374870000|2021-07-27 08:34:30|20753.1|20713.1|20740.6|20720.6|20753.1|20721.9|20740.6|20713.1|1
1627374890000|2021-07-27 08:34:50|20745.6|20725.6|20745.6|20725.6|20745.6|20725.6|20745.6|20725.6|8
1627374900000|2021-07-27 08:35:00|20746.8|20726.8|20694.3|20674.3|20756.9|20728.1|20693.1|20673.1|12
1627374910000|2021-07-27 08:35:10|20693.1|20673.1|20688.1|20668.1|20693.1|20673.1|20685.6|20665.6|1
1627374920000|2021-07-27 08:35:20|20700.6|20680.6|20765.6|20745.6|20765.6|20745.6|20700.6|20680.6|6
1627374930000|2021-07-27 08:35:30|20764.3|20744.3|20768.1|20728.1|20768.1|20744.3|20760.6|20728.1|2
1627374940000|2021-07-27 08:35:40|20756.9|20736.9|20765.6|20745.6|20765.6|20745.6|20755.6|20735.6|1
1627374950000|2021-07-27 08:35:50|20766.8|20746.8|20793.1|20773.1|20793.1|20773.1|20766.8|20746.8|5
1627374960000|2021-07-27 08:36:00|20791.8|20771.8|20763.1|20743.1|20791.8|20771.8|20763.1|20743.1|8
1627374970000|2021-07-27 08:36:10|20756.9|20736.9|20731.9|20711.9|20756.9|20736.9|20731.9|20711.9|27
1627374980000|2021-07-27 08:36:20|20730.6|20710.6|20728.1|20688.1|20734.4|20710.6|20728.1|20688.1|1
1627374990000|2021-07-27 08:36:30|20713.1|20693.1|20713.1|20693.1|20713.1|20693.1|20713.1|20693.1|0
1627375000000|2021-07-27 08:36:40|20710.6|20690.6|20694.4|20674.4|20710.6|20690.6|20694.4|20674.4|9
1627375010000|2021-07-27 08:36:50|20689.4|20669.4|20688.1|20668.1|20689.4|20669.4|20685.6|20665.6|4
1627375030000|2021-07-27 08:37:10|20690.6|20670.6|20689.4|20669.4|20690.6|20670.6|20689.4|20669.4|0
1627375040000|2021-07-27 08:37:20|20688.1|20668.1|20709.3|20669.3|20709.3|20673.1|20688.1|20664.4|1
1627375050000|2021-07-27 08:37:30|20728.1|20668.1|20725.6|20665.6|20728.1|20668.1|20725.6|20665.6|0
1627375070000|2021-07-27 08:37:50|20723.1|20663.1|20713.1|20693.1|20723.1|20693.1|20710.6|20663.1|5
1627375100000|2021-07-27 08:38:20|20711.9|20691.9|20749.3|20689.3|20749.3|20691.9|20711.9|20685.6|8
1627375110000|2021-07-27 08:38:30|20750.6|20690.6|20751.8|20691.8|20751.8|20691.8|20750.6|20690.6|0
1627375120000|2021-07-27 08:38:40|20749.3|20709.3|20749.3|20709.3|20749.3|20709.3|20749.3|20709.3|0
1627375130000|2021-07-27 08:38:50|20745.6|20725.6|20778.1|20718.1|20778.1|20725.6|20745.6|20718.1|11
1627375140000|2021-07-27 08:39:00|20773.1|20753.1|20759.5|20719.5|20785.7|20755.6|20759.5|20715.6|6
1627375150000|2021-07-27 08:39:10|20753.1|20713.1|20753.1|20713.1|20753.1|20713.1|20753.1|20713.1|0
1627375160000|2021-07-27 08:39:20|20750.6|20710.6|20750.6|20710.6|20750.6|20710.6|20750.6|20710.6|1
1627375170000|2021-07-27 08:39:30|20770.6|20700.6|20773.1|20713.1|20775.6|20715.6|20760.6|20700.6|2
1627375180000|2021-07-27 08:39:40|20775.6|20715.6|20769.4|20709.4|20778.1|20718.1|20769.4|20709.4|3
1627375200000|2021-07-27 08:40:00|20755.7|20715.7|20759.4|20699.4|20759.4|20715.7|20749.4|20698.1|0
1627375210000|2021-07-27 08:40:10|20758.1|20698.1|20758.1|20698.1|20758.1|20698.1|20758.1|20698.1|0
1627375230000|2021-07-27 08:40:30|20760.6|20700.6|20778.1|20718.1|20778.1|20718.1|20760.6|20700.6|5
1627375240000|2021-07-27 08:40:40|20781.9|20721.9|20781.9|20721.9|20784.4|20724.4|20781.9|20721.9|1
1627375250000|2021-07-27 08:40:50|20784.4|20724.4|20783.1|20723.1|20786.9|20726.9|20774.4|20714.4|5
1627375260000|2021-07-27 08:41:00|20774.3|20734.3|20783.1|20743.1|20783.1|20743.1|20774.3|20734.3|1
1627375270000|2021-07-27 08:41:10|20774.4|20754.4|20781.9|20741.9|20781.9|20755.6|20774.4|20741.9|14
1627375280000|2021-07-27 08:41:20|20780.7|20740.7|20780.7|20740.7|20780.7|20740.7|20780.7|20740.7|2
1627375290000|2021-07-27 08:41:30|20779.4|20739.4|20779.4|20739.4|20779.4|20739.4|20779.4|20739.4|0
1627375300000|2021-07-27 08:41:40|20770.6|20750.6|20776.9|20756.9|20776.9|20756.9|20770.6|20750.6|1
1627375310000|2021-07-27 08:41:50|20775.7|20755.7|20775.7|20755.7|20775.7|20755.7|20775.7|20755.7|1
1627375320000|2021-07-27 08:42:00|20773.1|20753.1|20773.1|20753.1|20773.1|20753.1|20773.1|20753.1|0
1627375340000|2021-07-27 08:42:20|||||||||1
1627375360000|2021-07-27 08:42:40|20770.6|20750.6|20770.6|20750.6|20770.6|20750.6|20770.6|20750.6|6
1627375370000|2021-07-27 08:42:50|20771.9|20751.9|20773.1|20753.1|20773.1|20753.1|20771.9|20751.9|2
1627375380000|2021-07-27 08:43:00|20770.6|20750.6|20768.1|20748.1|20770.6|20750.6|20768.1|20748.1|6
1627375400000|2021-07-27 08:43:20|||||||||1
1627375410000|2021-07-27 08:43:30|20766.9|20746.9|20766.9|20746.9|20766.9|20746.9|20766.9|20746.9|4
1627375420000|2021-07-27 08:43:40|20779.4|20739.4|20779.4|20739.4|20779.4|20739.4|20779.4|20739.4|1
1627375430000|2021-07-27 08:43:50|20781.9|20741.9|20781.9|20741.9|20781.9|20741.9|20781.9|20741.9|1
1627375440000|2021-07-27 08:44:00|20783.1|20743.1|20779.4|20739.4|20783.1|20754.4|20770.6|20739.4|6
1627375450000|2021-07-27 08:44:10|20776.9|20736.9|20776.9|20736.9|20776.9|20736.9|20776.9|20736.9|1
1627375460000|2021-07-27 08:44:20|20770.7|20730.7|20751.9|20731.9|20770.7|20731.9|20751.9|20723.1|0
1627375470000|2021-07-27 08:44:30|20750.6|20730.6|20748.1|20708.1|20753.1|20730.6|20748.1|20708.1|0
1627375480000|2021-07-27 08:44:40|20745.6|20705.6|20745.6|20705.6|20745.6|20705.6|20745.6|20705.6|2
1627375490000|2021-07-27 08:44:50|20744.4|20704.4|20740.6|20700.6|20749.4|20704.4|20740.6|20689.4|1
1627375500000|2021-07-27 08:45:00|20748.1|20688.1|20749.4|20689.4|20749.4|20700.6|20740.6|20688.1|0
1627375510000|2021-07-27 08:45:10|20748.1|20688.1|20748.1|20688.1|20748.1|20688.1|20748.1|20688.1|0
1627375520000|2021-07-27 08:45:20|20746.9|20686.9|20733.1|20693.1|20746.9|20695.6|20733.1|20686.9|1
1627375540000|2021-07-27 08:45:40|||||||||1
1627375550000|2021-07-27 08:45:50|||||||||1
1627375560000|2021-07-27 08:46:00|20730.7|20690.7|20713.2|20693.2|20730.7|20693.2|20713.2|20689.4|1
1627375570000|2021-07-27 08:46:10|20711.9|20691.9|20710.7|20690.7|20711.9|20691.9|20710.7|20690.7|0
1627375580000|2021-07-27 08:46:20|20706.9|20686.9|20678.1|20658.1|20706.9|20686.9|20675.6|20655.6|26
1627375600000|2021-07-27 08:46:40|20688.1|20668.1|20688.1|20668.1|20688.1|20668.1|20688.1|20668.1|1
1627375610000|2021-07-27 08:46:50|20690.7|20670.7|20695.6|20675.6|20695.6|20675.6|20690.7|20670.7|1
1627375620000|2021-07-27 08:47:00|20698.1|20678.1|20690.6|20670.6|20698.1|20678.1|20690.6|20670.6|3
1627375630000|2021-07-27 08:47:10|20685.6|20665.6|20663.1|20643.1|20685.6|20665.6|20663.1|20643.1|3
1627375640000|2021-07-27 08:47:20|20665.7|20645.7|20680.6|20660.6|20680.6|20660.6|20665.7|20645.7|11
1627375650000|2021-07-27 08:47:30|20685.6|20665.6|20685.6|20665.6|20685.6|20665.6|20685.6|20665.6|1
1627375660000|2021-07-27 08:47:40|20686.9|20666.9|20688.1|20668.1|20688.1|20668.1|20686.9|20666.9|0
1627375670000|2021-07-27 08:47:50|20690.6|20670.6|20690.6|20670.6|20693.1|20673.1|20690.6|20670.6|1
1627375680000|2021-07-27 08:48:00|20688.1|20668.1|20684.4|20664.4|20688.1|20668.1|20684.4|20664.4|4
1627375690000|2021-07-27 08:48:10|20683.2|20663.2|20685.6|20665.6|20685.6|20665.6|20680.6|20660.6|3
1627375710000|2021-07-27 08:48:30|20685.7|20665.7|20688.2|20668.2|20688.2|20668.2|20685.7|20665.7|0
1627375720000|2021-07-27 08:48:40|20690.7|20670.7|20693.2|20673.2|20693.2|20673.2|20690.7|20670.7|1
1627375730000|2021-07-27 08:48:50|20699.4|20679.4|20699.4|20679.4|20699.4|20679.4|20699.4|20679.4|0
1627375740000|2021-07-27 08:49:00|20701.9|20681.9|20690.7|20670.7|20701.9|20681.9|20690.7|20670.7|9
1627375750000|2021-07-27 08:49:10|20688.1|20668.1|20683.2|20663.2|20688.1|20668.1|20683.2|20663.2|1
1627375760000|2021-07-27 08:49:20|||||||||2
1627375780000|2021-07-27 08:49:40|20681.9|20661.9|20680.7|20660.7|20681.9|20661.9|20680.7|20660.7|0
1627375800000|2021-07-27 08:50:00|20681.9|20661.9|20673.2|20653.2|20683.2|20663.2|20673.2|20653.2|4
1627375810000|2021-07-27 08:50:10|20671.9|20651.9|20670.7|20650.7|20671.9|20651.9|20668.2|20648.2|5
1627375820000|2021-07-27 08:50:20|20673.2|20653.2|20688.2|20668.2|20688.2|20668.2|20673.2|20653.2|3
1627375830000|2021-07-27 08:50:30|20689.4|20669.4|20690.7|20670.7|20690.7|20670.7|20689.4|20669.4|1
1627375840000|2021-07-27 08:50:40|20688.2|20668.2|20688.2|20668.2|20688.2|20668.2|20688.2|20668.2|0
1627375850000|2021-07-27 08:50:50|20689.4|20669.4|20689.4|20669.4|20689.4|20669.4|20689.4|20669.4|1
1627375860000|2021-07-27 08:51:00|20690.7|20670.7|20690.7|20670.7|20690.7|20670.7|20690.7|20670.7|3
1627375880000|2021-07-27 08:51:20|20689.4|20669.4|20688.2|20668.2|20689.4|20669.4|20688.2|20668.2|1
1627375890000|2021-07-27 08:51:30|20685.7|20665.7|20680.7|20660.7|20685.7|20665.7|20680.7|20660.7|4
1627375900000|2021-07-27 08:51:40|20715.7|20655.7|20713.2|20693.2|20715.7|20693.2|20710.7|20655.7|31
1627375910000|2021-07-27 08:51:50|20715.7|20695.7|20738.2|20718.2|20738.2|20718.2|20715.7|20695.7|4
1627375920000|2021-07-27 08:52:00|20743.2|20723.2|20748.2|20728.2|20748.2|20728.2|20743.2|20723.2|2
1627375930000|2021-07-27 08:52:10|20749.4|20729.4|20750.7|20730.7|20750.7|20730.7|20749.4|20729.4|0
1627375940000|2021-07-27 08:52:20|20749.4|20729.4|20738.2|20718.2|20749.4|20729.4|20738.2|20718.2|3
1627375960000|2021-07-27 08:52:40|||||||||3
1627375980000|2021-07-27 08:53:00|20744.5|20724.5|20760.7|20740.7|20770.7|20745.6|20744.5|20724.5|12
1627375990000|2021-07-27 08:53:10|20758.2|20738.2|20758.2|20738.2|20758.2|20738.2|20758.2|20738.2|5
1627376000000|2021-07-27 08:53:20|20759.4|20739.4|20770.7|20750.7|20770.7|20750.7|20759.4|20739.4|6
1627376010000|2021-07-27 08:53:30|20775.7|20755.7|20770.7|20750.7|20775.7|20755.7|20766.9|20746.9|8
1627376020000|2021-07-27 08:53:40|20771.9|20751.9|20770.7|20750.7|20773.2|20753.2|20770.7|20750.7|2
1627376030000|2021-07-27 08:53:50|||||||||8
1627376040000|2021-07-27 08:54:00|20767|20747|20745.7|20725.7|20767|20747|20745.7|20725.7|10
1627376060000|2021-07-27 08:54:20|20743.2|20723.2|20743.2|20723.2|20743.2|20723.2|20743.2|20723.2|5
1627376090000|2021-07-27 08:54:50|20741.9|20721.9|20740.7|20720.7|20741.9|20721.9|20740.7|20720.7|1
1627376100000|2021-07-27 08:55:00|20739.4|20719.4|20738.2|20718.2|20739.4|20719.4|20738.2|20718.2|2
1627376110000|2021-07-27 08:55:10|20740.6|20720.6|20744.4|20724.4|20744.4|20724.4|20740.6|20720.6|10
1627376120000|2021-07-27 08:55:20|20746.9|20726.9|20746.9|20726.9|20746.9|20726.9|20746.9|20726.9|0
1627376130000|2021-07-27 08:55:30|20745.7|20725.7|20748.2|20728.2|20748.2|20728.2|20745.7|20725.7|0
1627376150000|2021-07-27 08:55:50|20753.2|20733.2|20753.2|20733.2|20753.2|20733.2|20753.2|20733.2|2
1627376160000|2021-07-27 08:56:00|20755.7|20735.7|20763.2|20743.2|20763.2|20743.2|20755.7|20735.7|2
1627376180000|2021-07-27 08:56:20|20748.2|20728.2|20745.7|20725.7|20748.2|20728.2|20745.7|20725.7|3
1627376190000|2021-07-27 08:56:30|20744.4|20724.4|20744.4|20724.4|20744.4|20724.4|20744.4|20724.4|0
1627376200000|2021-07-27 08:56:40|20743.2|20723.2|20743.2|20723.2|20743.2|20723.2|20743.2|20723.2|0
1627376210000|2021-07-27 08:56:50|20738.2|20718.2|20738.2|20718.2|20738.2|20718.2|20738.2|20718.2|1
1627376220000|2021-07-27 08:57:00|20733.2|20713.2|20733.2|20713.2|20733.2|20713.2|20733.2|20713.2|1
1627376230000|2021-07-27 08:57:10|20723.2|20703.2|20723.2|20703.2|20723.2|20703.2|20723.2|20703.2|3
1627376240000|2021-07-27 08:57:20|||||||||1
1627376250000|2021-07-27 08:57:30|||||||||1
1627376260000|2021-07-27 08:57:40|20725.7|20705.7|20725.7|20705.7|20725.7|20705.7|20725.7|20705.7|2
1627376270000|2021-07-27 08:57:50|20724.4|20704.4|20723.2|20703.2|20724.4|20704.4|20723.2|20703.2|1
1627376280000|2021-07-27 08:58:00|20721.9|20701.9|20716.9|20696.9|20721.9|20701.9|20716.9|20696.9|0
1627376290000|2021-07-27 08:58:10|20715.7|20695.7|20714.4|20694.4|20715.7|20695.7|20714.4|20694.4|1
1627376310000|2021-07-27 08:58:30|20715.7|20695.7|20715.7|20695.7|20715.7|20695.7|20715.7|20695.7|9
1627376340000|2021-07-27 08:59:00|20714.4|20694.4|20699.5|20679.5|20714.4|20694.4|20699.5|20679.5|7
1627376360000|2021-07-27 08:59:20|20698.2|20678.2|20698.2|20678.2|20698.2|20678.2|20698.2|20678.2|0
1627376370000|2021-07-27 08:59:30|20699.5|20679.5|20699.4|20679.4|20700.7|20680.7|20699.4|20679.4|4
1627376380000|2021-07-27 08:59:40|20698.2|20678.2|20700.7|20680.7|20700.7|20680.7|20697|20677|2
1627376400000|2021-07-27 09:00:00|||||||||2
1627376410000|2021-07-27 09:00:10|20703.2|20683.2|20709.4|20689.4|20709.4|20689.4|20703.2|20683.2|1
1627376420000|2021-07-27 09:00:20|20708.2|20688.2|20688.2|20668.2|20708.2|20688.2|20688.2|20668.2|7
1627376430000|2021-07-27 09:00:30|||||||||1
1627376440000|2021-07-27 09:00:40|20685.7|20665.7|20683.2|20663.2|20685.7|20665.7|20683.2|20663.2|0
1627376450000|2021-07-27 09:00:50|20680.7|20660.7|20680.7|20660.7|20680.7|20660.7|20680.7|20660.7|5
1627376460000|2021-07-27 09:01:00|20679.4|20659.4|20676.9|20656.9|20679.4|20659.4|20676.9|20656.9|0
1627376470000|2021-07-27 09:01:10|20675.7|20655.7|20675.7|20655.7|20675.7|20655.7|20675.7|20655.7|0
1627376480000|2021-07-27 09:01:20|20670.6|20650.6|20665.7|20645.7|20670.6|20650.6|20665.7|20645.7|4
1627376490000|2021-07-27 09:01:30|20664.4|20644.4|20665.7|20645.7|20665.7|20645.7|20663.2|20643.2|2
1627376510000|2021-07-27 09:01:50|20667|20647|20668.2|20648.2|20668.2|20648.2|20667|20647|3
1627376580000|2021-07-27 09:03:00|||||||||1
1627376600000|2021-07-27 09:03:20|||||||||1
1627376620000|2021-07-27 09:03:40|20665.7|20645.7|20655.7|20635.7|20665.7|20645.7|20655.7|20635.7|3
1627376640000|2021-07-27 09:04:00|20658.2|20638.2|20655.7|20635.7|20658.2|20638.2|20655.7|20635.7|2
1627376650000|2021-07-27 09:04:10|20654.4|20634.4|20653.2|20633.2|20654.4|20634.4|20653.2|20633.2|1
1627376680000|2021-07-27 09:04:40|20652|20632|20651.9|20631.9|20652|20632|20650.7|20630.7|2
1627376690000|2021-07-27 09:04:50|20653.2|20633.2|20653.2|20633.2|20653.2|20633.2|20653.2|20633.2|1
1627376700000|2021-07-27 09:05:00|20650.7|20630.7|20651.9|20631.9|20651.9|20631.9|20650.7|20630.7|1
1627376710000|2021-07-27 09:05:10|20653.2|20633.2|20653.2|20633.2|20653.2|20633.2|20653.2|20633.2|0
1627376720000|2021-07-27 09:05:20|20651.9|20631.9|20650.7|20630.7|20651.9|20631.9|20650.7|20630.7|1
1627376730000|2021-07-27 09:05:30|20657|20617|20640.7|20620.7|20657|20620.7|20640.7|20617|15
1627376740000|2021-07-27 09:05:40|20639.5|20619.5|20638.2|20618.2|20639.5|20619.5|20638.2|20618.2|0
1627376750000|2021-07-27 09:05:50|20635.7|20615.7|20633.2|20613.2|20635.7|20615.7|20633.2|20613.2|19
1627376760000|2021-07-27 09:06:00|||||||||2
1627376770000|2021-07-27 09:06:10|||||||||3
1627376790000|2021-07-27 09:06:30|20635.7|20615.7|20635.7|20615.7|20635.7|20615.7|20635.7|20615.7|2
1627376830000|2021-07-27 09:07:10|||||||||5
1627376850000|2021-07-27 09:07:30|20638.2|20618.2|20640.7|20620.7|20640.7|20620.7|20638.2|20618.2|1
1627376860000|2021-07-27 09:07:40|20643.2|20623.2|20643.2|20623.2|20643.2|20623.2|20643.2|20623.2|0
1627376870000|2021-07-27 09:07:50|20644.4|20624.4|20646.9|20626.9|20646.9|20626.9|20644.4|20624.4|0
1627376880000|2021-07-27 09:08:00|20650.7|20630.7|20653.2|20633.2|20653.2|20633.2|20650.7|20630.7|1
1627376890000|2021-07-27 09:08:10|20654.4|20634.4|20654.4|20634.4|20654.4|20634.4|20654.4|20634.4|1
1627376910000|2021-07-27 09:08:30|20651.9|20631.9|20654.5|20634.5|20655.7|20635.7|20651.9|20631.9|2
1627376920000|2021-07-27 09:08:40|20653.2|20633.2|20655.7|20635.7|20655.7|20635.7|20653.2|20633.2|5
1627376940000|2021-07-27 09:09:00|20670.7|20650.7|20670.7|20650.7|20670.7|20650.7|20670.7|20650.7|1
1627376950000|2021-07-27 09:09:10|20673.2|20653.2|20675.7|20655.7|20675.7|20655.7|20673.2|20653.2|1
1627376980000|2021-07-27 09:09:40|20677|20657|20678.2|20658.2|20678.2|20658.2|20677|20657|1
1627376990000|2021-07-27 09:09:50|20680.7|20660.7|20685.7|20665.7|20685.7|20665.7|20680.7|20660.7|3
1627377000000|2021-07-27 09:10:00|20687|20667|20689.5|20669.5|20689.5|20669.5|20687|20667|3
1627377010000|2021-07-27 09:10:10|20694.5|20674.5|20694.5|20674.5|20694.5|20674.5|20694.5|20674.5|2
1627377020000|2021-07-27 09:10:20|||||||||1
1627377030000|2021-07-27 09:10:30|20700.7|20680.7|20713.2|20693.2|20713.2|20693.2|20700.7|20680.7|12
1627377050000|2021-07-27 09:10:50|20712|20692|20710.7|20690.7|20712|20692|20710.7|20690.7|2
1627377060000|2021-07-27 09:11:00|20712|20692|20714.5|20694.5|20714.5|20694.5|20712|20692|3
1627377070000|2021-07-27 09:11:10|20715.7|20695.7|20725.7|20705.7|20725.7|20705.7|20715.7|20695.7|1
1627377080000|2021-07-27 09:11:20|||||||||1
1627377090000|2021-07-27 09:11:30|||||||||3
1627377100000|2021-07-27 09:11:40|20728.3|20708.3|20732|20712|20732|20712|20728.3|20708.3|1
1627377110000|2021-07-27 09:11:50|20735.7|20715.7|20740.7|20720.7|20740.7|20720.7|20735.7|20715.7|4
1627377120000|2021-07-27 09:12:00|20742|20722|20742|20722|20742|20722|20742|20722|2
1627377130000|2021-07-27 09:12:10|20745.8|20725.8|20748.3|20728.3|20748.3|20728.3|20745.8|20725.8|4
1627377140000|2021-07-27 09:12:20|20750.7|20730.7|20753.2|20733.2|20753.2|20733.2|20750.7|20730.7|5
1627377170000|2021-07-27 09:12:50|||||||||2
1627377180000|2021-07-27 09:13:00|20752|20732|20752|20732|20752|20732|20752|20732|1
1627377190000|2021-07-27 09:13:10|20750.7|20730.7|20750.7|20730.7|20750.7|20730.7|20750.7|20730.7|1
1627377200000|2021-07-27 09:13:20|||||||||1
1627377220000|2021-07-27 09:13:40|||||||||2
1627377230000|2021-07-27 09:13:50|20749.5|20729.5|20742|20722|20749.5|20729.5|20742|20722|2
1627377240000|2021-07-27 09:14:00|20740.8|20720.8|20733.2|20713.2|20740.8|20720.8|20733.2|20713.2|0
1627377250000|2021-07-27 09:14:10|20732|20712|20730.7|20710.7|20732|20712|20730.7|20710.7|5
1627377270000|2021-07-27 09:14:30|20728.2|20708.2|20728.2|20708.2|20728.2|20708.2|20728.2|20708.2|0
1627377290000|2021-07-27 09:14:50|20725.7|20705.7|20723.2|20703.2|20725.7|20705.7|20723.2|20703.2|1
1627377300000|2021-07-27 09:15:00|20715.7|20695.7|20710.7|20690.7|20715.7|20695.7|20710.7|20690.7|4
1627377320000|2021-07-27 09:15:20|20709.5|20689.5|20708.2|20688.2|20709.5|20689.5|20708.2|20688.2|1
1627377330000|2021-07-27 09:15:30|20705.7|20685.7|20705.7|20685.7|20705.7|20685.7|20705.7|20685.7|1
1627377340000|2021-07-27 09:15:40|20707|20687|20708.2|20688.2|20708.2|20688.2|20707|20687|1
1627377350000|2021-07-27 09:15:50|20713.2|20693.2|20715.7|20695.7|20715.7|20695.7|20713.2|20693.2|1
1627377360000|2021-07-27 09:16:00|20718.2|20698.2|20718.2|20698.2|20718.2|20698.2|20718.2|20698.2|2
1627377440000|2021-07-27 09:17:20|20719.5|20699.5|20735.7|20715.7|20735.7|20715.7|20719.5|20699.5|8
1627377450000|2021-07-27 09:17:30|20740.7|20720.7|20752|20732|20752|20732|20740.7|20720.7|3
1627377460000|2021-07-27 09:17:40|20750.7|20730.7|20748.2|20728.2|20750.7|20730.7|20748.2|20728.2|2
1627377470000|2021-07-27 09:17:50|||||||||1
1627377480000|2021-07-27 09:18:00|20749.5|20729.5|20749.5|20729.5|20749.5|20729.5|20749.5|20729.5|3
1627377490000|2021-07-27 09:18:10|20752|20732|20752|20732|20752|20732|20752|20732|1
1627377510000|2021-07-27 09:18:30|20749.5|20729.5|20755.7|20735.7|20755.7|20735.7|20749.5|20729.5|3
1627377520000|2021-07-27 09:18:40|||||||||5
1627377530000|2021-07-27 09:18:50|20757|20737|20760.7|20740.7|20760.7|20740.7|20757|20737|5
1627377540000|2021-07-27 09:19:00|||||||||3
1627377550000|2021-07-27 09:19:10|||||||||1
1627377560000|2021-07-27 09:19:20|20755.7|20735.7|20755.7|20735.7|20755.7|20735.7|20755.7|20735.7|0
1627377580000|2021-07-27 09:19:40|20755.8|20735.8|20755.8|20735.8|20755.8|20735.8|20755.8|20735.8|0
1627377590000|2021-07-27 09:19:50|||||||||1
1627377600000|2021-07-27 09:20:00|||||||||1
1627377620000|2021-07-27 09:20:20|||||||||2
1627377630000|2021-07-27 09:20:30|||||||||2
1627377640000|2021-07-27 09:20:40|20757|20737|20759.5|20739.5|20759.5|20739.5|20757|20737|2
1627377650000|2021-07-27 09:20:50|20760.8|20740.8|20762|20742|20762|20742|20760.8|20740.8|1
1627377660000|2021-07-27 09:21:00|20763.2|20743.2|20762|20742|20763.2|20743.2|20762|20742|2
1627377680000|2021-07-27 09:21:20|20763.3|20743.3|20763.3|20743.3|20763.3|20743.3|20763.3|20743.3|1
1627377690000|2021-07-27 09:21:30|20770.8|20750.8|20770.8|20750.8|20770.8|20750.8|20770.8|20750.8|1
1627377710000|2021-07-27 09:21:50|20773.3|20753.3|20773.3|20753.3|20773.3|20753.3|20773.3|20753.3|7
1627377720000|2021-07-27 09:22:00|20775.8|20755.8|20775.8|20755.8|20775.8|20755.8|20775.8|20755.8|0
1627377730000|2021-07-27 09:22:10|20774.5|20754.5|20773.3|20753.3|20774.5|20754.5|20773.3|20753.3|1
1627377750000|2021-07-27 09:22:30|20772|20752|20765.8|20745.8|20772|20752|20765.8|20745.8|3
1627377800000|2021-07-27 09:23:20|20767|20747|20767|20747|20767|20747|20767|20747|0
1627377810000|2021-07-27 09:23:30|20768.3|20748.3|20768.3|20748.3|20768.3|20748.3|20768.3|20748.3|1
1627377840000|2021-07-27 09:24:00|20767|20747|20767|20747|20767|20747|20767|20747|13
1627377850000|2021-07-27 09:24:10|20758.3|20738.3|20743.3|20723.3|20758.3|20738.3|20743.3|20723.3|4
1627377860000|2021-07-27 09:24:20|20740.8|20720.8|20740.8|20720.8|20740.8|20720.8|20740.8|20720.8|1
1627377870000|2021-07-27 09:24:30|20738.3|20718.3|20738.3|20718.3|20738.3|20718.3|20738.3|20718.3|2
1627377910000|2021-07-27 09:25:10|20735.8|20715.8|20735.8|20715.8|20735.8|20715.8|20735.8|20715.8|0
1627377930000|2021-07-27 09:25:30|20737|20717|20740.8|20720.8|20740.8|20720.8|20737|20717|2
1627377940000|2021-07-27 09:25:40|20749.5|20729.5|20750.8|20730.8|20750.8|20730.8|20749.5|20729.5|2
1627377960000|2021-07-27 09:26:00|20752|20732|20753.3|20733.3|20753.3|20733.3|20752|20732|0
1627377980000|2021-07-27 09:26:20|20758.3|20738.3|20758.3|20738.3|20758.3|20738.3|20758.3|20738.3|1
1627377990000|2021-07-27 09:26:30|20759.5|20739.5|20760.8|20740.8|20760.8|20740.8|20759.5|20739.5|2
1627378000000|2021-07-27 09:26:40|20763.3|20743.3|20763.3|20743.3|20763.3|20743.3|20763.3|20743.3|6
1627378020000|2021-07-27 09:27:00|20764.5|20744.5|20764.5|20744.5|20764.5|20744.5|20764.5|20744.5|0
1627378040000|2021-07-27 09:27:20|20765.8|20745.8|20765.8|20745.8|20765.8|20745.8|20765.8|20745.8|6
1627378060000|2021-07-27 09:27:40|20768.3|20748.3|20768.3|20748.3|20768.3|20748.3|20768.3|20748.3|11
1627378070000|2021-07-27 09:27:50|20769.5|20749.5|20768.3|20748.3|20769.5|20749.5|20768.3|20748.3|1
1627378080000|2021-07-27 09:28:00|20767|20747|20767|20747|20767|20747|20767|20747|0
1627378090000|2021-07-27 09:28:10|20769.5|20749.5|20769.5|20749.5|20769.5|20749.5|20769.5|20749.5|0
1627378100000|2021-07-27 09:28:20|20767|20747|20765.8|20745.8|20767|20747|20765.8|20745.8|1
1627378110000|2021-07-27 09:28:30|20772|20752|20779.5|20759.5|20779.5|20759.5|20772|20752|4
1627378120000|2021-07-27 09:28:40|20783.2|20763.2|20783.2|20763.2|20783.2|20763.2|20783.2|20763.2|5
1627378160000|2021-07-27 09:29:20|20782|20762|20783.2|20763.2|20783.2|20763.2|20782|20762|1
1627378170000|2021-07-27 09:29:30|20782|20762|20782|20762|20782|20762|20782|20762|1
1627378180000|2021-07-27 09:29:40|20783.3|20763.3|20783.3|20763.3|20783.3|20763.3|20783.3|20763.3|5
1627378200000|2021-07-27 09:30:00|20782.1|20762.1|20775.8|20755.8|20782.1|20762.1|20775.8|20755.8|1
1627378230000|2021-07-27 09:30:30|20770.8|20750.8|20770.8|20750.8|20770.8|20750.8|20770.8|20750.8|3
1627378240000|2021-07-27 09:30:40|20769.6|20749.6|20769.6|20749.6|20769.6|20749.6|20769.6|20749.6|5
1627378260000|2021-07-27 09:31:00|20768.3|20748.3|20768.3|20748.3|20768.3|20748.3|20768.3|20748.3|0
1627378270000|2021-07-27 09:31:10|20765.8|20745.8|20765.8|20745.8|20765.8|20745.8|20765.8|20745.8|2
1627378290000|2021-07-27 09:31:30|20768.3|20748.3|20768.3|20748.3|20768.3|20748.3|20768.3|20748.3|5
1627378330000|2021-07-27 09:32:10|||||||||1
1627378370000|2021-07-27 09:32:50|||||||||2
1627378390000|2021-07-27 09:33:10|20765.8|20745.8|20753.3|20733.3|20765.8|20745.8|20753.3|20733.3|10
1627378400000|2021-07-27 09:33:20|20750.8|20730.8|20745.8|20725.8|20750.8|20730.8|20745.8|20725.8|0
1627378420000|2021-07-27 09:33:40|||||||||4
1627378430000|2021-07-27 09:33:50|||||||||2
1627378440000|2021-07-27 09:34:00|20748.3|20728.3|20748.3|20728.3|20748.3|20728.3|20748.3|20728.3|0
1627378450000|2021-07-27 09:34:10|20747.1|20727.1|20745.8|20725.8|20747.1|20727.1|20745.8|20725.8|0
1627378480000|2021-07-27 09:34:40|20748.3|20728.3|20748.3|20728.3|20748.3|20728.3|20748.3|20728.3|0
1627378490000|2021-07-27 09:34:50|20749.6|20729.6|20755.8|20735.8|20755.8|20735.8|20749.6|20729.6|2
1627378500000|2021-07-27 09:35:00|20758.3|20738.3|20758.3|20738.3|20758.3|20738.3|20758.3|20738.3|2
1627378510000|2021-07-27 09:35:10|20763.3|20743.3|20763.3|20743.3|20763.3|20743.3|20763.3|20743.3|2
1627378520000|2021-07-27 09:35:20|20765.8|20745.8|20768.3|20748.3|20768.3|20748.3|20765.8|20745.8|1
1627378550000|2021-07-27 09:35:50|20769.5|20749.5|20772.1|20752.1|20772.1|20752.1|20769.5|20749.5|1
1627378560000|2021-07-27 09:36:00|20770.8|20750.8|20770.8|20750.8|20770.8|20750.8|20770.8|20750.8|0
1627378570000|2021-07-27 09:36:10|20769.6|20749.6|20768.3|20748.3|20769.6|20749.6|20768.3|20748.3|1
1627378590000|2021-07-27 09:36:30|||||||||1
1627378630000|2021-07-27 09:37:10|20783.2|20763.2|20783.2|20763.2|20783.2|20763.2|20783.2|20763.2|7
1627378640000|2021-07-27 09:37:20|20790.8|20770.8|20845.8|20825.8|20845.8|20825.8|20790.8|20770.8|71
1627378660000|2021-07-27 09:37:40|20847|20827|20867.1|20847.1|20868.3|20848.3|20847|20827|29
1627378670000|2021-07-27 09:37:50|20868.3|20848.3|20868.3|20848.3|20868.3|20848.3|20868.3|20848.3|1
1627378680000|2021-07-27 09:38:00|20870.8|20850.8|20868.3|20848.3|20870.8|20850.8|20868.3|20848.3|6
1627378690000|2021-07-27 09:38:10|20870.8|20850.8|20870.8|20850.8|20870.8|20850.8|20870.8|20850.8|3
1627378710000|2021-07-27 09:38:30|20868.3|20848.3|20868.3|20848.3|20868.3|20848.3|20868.3|20848.3|1
1627378720000|2021-07-27 09:38:40|||||||||1
1627378740000|2021-07-27 09:39:00|20873.2|20853.2|20878.3|20858.3|20878.3|20858.3|20873.2|20853.2|7
1627378750000|2021-07-27 09:39:10|||||||||2
1627378760000|2021-07-27 09:39:20|||||||||1
1627378780000|2021-07-27 09:39:40|||||||||6
1627378790000|2021-07-27 09:39:50|20875.8|20855.8|20875.8|20855.8|20875.8|20855.8|20875.8|20855.8|3
1627378800000|2021-07-27 09:40:00|||||||||1
1627378810000|2021-07-27 09:40:10|||||||||1
1627378820000|2021-07-27 09:40:20|||||||||3
1627378830000|2021-07-27 09:40:30|20873.3|20853.3|20872.1|20852.1|20873.3|20853.3|20872.1|20852.1|0
1627378850000|2021-07-27 09:40:50|20873.3|20853.3|20873.3|20853.3|20873.3|20853.3|20873.3|20853.3|3
1627378860000|2021-07-27 09:41:00|||||||||10
1627378870000|2021-07-27 09:41:10|20874.6|20854.6|20875.8|20855.8|20875.8|20855.8|20874.6|20854.6|0
1627378890000|2021-07-27 09:41:30|20878.3|20858.3|20880.8|20860.8|20880.8|20860.8|20878.3|20858.3|4
1627378900000|2021-07-27 09:41:40|||||||||1
1627378910000|2021-07-27 09:41:50|20878.3|20858.3|20878.3|20858.3|20878.3|20858.3|20878.3|20858.3|1
1627378920000|2021-07-27 09:42:00|20877.1|20857.1|20873.3|20853.3|20877.1|20857.1|20873.3|20853.3|1
1627378930000|2021-07-27 09:42:10|||||||||1
1627378940000|2021-07-27 09:42:20|20874.6|20854.6|20879.6|20839.6|20879.6|20855.8|20870.8|20839.6|4
1627378950000|2021-07-27 09:42:30|20864.6|20844.6|20860.8|20840.8|20864.6|20844.6|20860.8|20840.8|3
1627378980000|2021-07-27 09:43:00|20853.3|20833.3|20853.3|20833.3|20853.3|20833.3|20853.3|20833.3|1
1627378990000|2021-07-27 09:43:10|20852.1|20832.1|20850.8|20830.8|20852.1|20832.1|20850.8|20830.8|0
1627379070000|2021-07-27 09:44:30|20848.3|20828.3|20848.3|20828.3|20848.3|20828.3|20848.3|20828.3|7
1627379100000|2021-07-27 09:45:00|20845.9|20825.9|20840.8|20820.8|20845.9|20825.9|20840.8|20820.8|0
1627379120000|2021-07-27 09:45:20|||||||||1
1627379130000|2021-07-27 09:45:30|20835.8|20815.8|20835.8|20815.8|20835.8|20815.8|20835.8|20815.8|2
1627379170000|2021-07-27 09:46:10|20834.6|20814.6|20833.3|20813.3|20834.6|20814.6|20833.3|20813.3|6
1627379200000|2021-07-27 09:46:40|||||||||3
1627379250000|2021-07-27 09:47:30|20835.8|20815.8|20835.8|20815.8|20835.8|20815.8|20835.8|20815.8|1
1627379290000|2021-07-27 09:48:10|||||||||1
1627379320000|2021-07-27 09:48:40|||||||||1
1627379330000|2021-07-27 09:48:50|||||||||10
1627379340000|2021-07-27 09:49:00|20837.1|20817.1|20845.9|20805.9|20845.9|20817.1|20837.1|20805.9|9
1627379350000|2021-07-27 09:49:10|20844.6|20804.6|20840.9|20800.9|20844.6|20804.6|20840.9|20800.9|1
1627379380000|2021-07-27 09:49:40|||||||||2
1627379400000|2021-07-27 09:50:00|20834.6|20794.6|20834.6|20794.6|20834.6|20794.6|20834.6|20794.6|2
1627379420000|2021-07-27 09:50:20|20822.2|20802.2|20822.2|20802.2|20822.2|20802.2|20822.2|20802.2|0
1627379430000|2021-07-27 09:50:30|20819.6|20799.6|20819.6|20799.6|20819.6|20799.6|20819.6|20799.6|0
1627379450000|2021-07-27 09:50:50|20820.9|20800.9|20820.9|20800.9|20820.9|20800.9|20820.9|20800.9|6
1627379500000|2021-07-27 09:51:40|20822.1|20802.1|20828.4|20808.4|20828.4|20808.4|20822.1|20802.1|4
1627379520000|2021-07-27 09:52:00|20830.9|20810.9|20833.4|20813.4|20833.4|20813.4|20830.9|20810.9|1
1627379560000|2021-07-27 09:52:40|20835.9|20815.9|20835.9|20815.9|20835.9|20815.9|20835.9|20815.9|1
1627379580000|2021-07-27 09:53:00|20837.1|20817.1|20835.9|20815.9|20838.4|20818.4|20835.9|20815.9|2
1627379590000|2021-07-27 09:53:10|20833.4|20813.4|20833.4|20813.4|20833.4|20813.4|20833.4|20813.4|0
1627379710000|2021-07-27 09:55:10|20835.9|20815.9|20850.9|20830.9|20850.9|20830.9|20835.9|20815.9|10
1627379740000|2021-07-27 09:55:40|20852.1|20832.1|20858.4|20838.4|20858.4|20838.4|20852.1|20832.1|1
1627379750000|2021-07-27 09:55:50|20855.9|20835.9|20855.9|20835.9|20855.9|20835.9|20855.9|20835.9|5
1627379760000|2021-07-27 09:56:00|20852.1|20832.1|20852.1|20832.1|20852.1|20832.1|20852.1|20832.1|0
1627379770000|2021-07-27 09:56:10|20844.6|20824.6|20844.6|20824.6|20844.6|20824.6|20844.6|20824.6|3
1627379780000|2021-07-27 09:56:20|20834.6|20814.6|20838.3|20818.3|20838.3|20818.3|20834.6|20814.6|1
1627379800000|2021-07-27 09:56:40|||||||||1
1627379810000|2021-07-27 09:56:50|20842.1|20822.1|20845.8|20825.8|20845.8|20825.8|20842.1|20822.1|1
1627379840000|2021-07-27 09:57:20|20850.9|20830.9|20850.9|20830.9|20850.9|20830.9|20850.9|20830.9|0
1627379850000|2021-07-27 09:57:30|20853.4|20833.4|20853.4|20833.4|20853.4|20833.4|20853.4|20833.4|0
1627379860000|2021-07-27 09:57:40|20854.6|20834.6|20864.6|20844.6|20864.6|20844.6|20854.6|20834.6|2
1627379870000|2021-07-27 09:57:50|20865.8|20845.8|20865.8|20845.8|20865.8|20845.8|20865.8|20845.8|2
1627379880000|2021-07-27 09:58:00|20868.3|20848.3|20873.4|20853.4|20873.4|20853.4|20868.3|20848.3|8
1627379890000|2021-07-27 09:58:10|||||||||6
1627379900000|2021-07-27 09:58:20|20882.1|20862.1|20882.1|20862.1|20882.1|20862.1|20882.1|20862.1|1
1627379910000|2021-07-27 09:58:30|20885.8|20865.8|20888.3|20868.3|20888.3|20868.3|20885.8|20865.8|3
1627379920000|2021-07-27 09:58:40|||||||||3
1627379930000|2021-07-27 09:58:50|||||||||7
1627379960000|2021-07-27 09:59:20|||||||||1
1627379980000|2021-07-27 09:59:40|20885.8|20865.8|20885.8|20865.8|20885.8|20865.8|20885.8|20865.8|5
1627380000000|2021-07-27 10:00:00|20887.1|20867.1|20887.1|20867.1|20887.1|20867.1|20887.1|20867.1|1
1627380010000|2021-07-27 10:00:10|20885.9|20865.9|20885.9|20865.9|20885.9|20865.9|20885.9|20865.9|4
1627380040000|2021-07-27 10:00:40|20878.4|20858.4|20877.2|20857.2|20878.4|20858.4|20877.2|20857.2|1
1627380050000|2021-07-27 10:00:50|||||||||1
1627380060000|2021-07-27 10:01:00|20874.6|20854.6|20864.7|20844.7|20874.6|20854.6|20864.7|20844.7|2
1627380070000|2021-07-27 10:01:10|20858.4|20838.4|20850.9|20830.9|20858.4|20838.4|20850.9|20830.9|0
1627380100000|2021-07-27 10:01:40|20848.4|20828.4|20848.4|20828.4|20848.4|20828.4|20848.4|20828.4|1
1627380110000|2021-07-27 10:01:50|20845.9|20825.9|20833.4|20813.4|20845.9|20825.9|20833.4|20813.4|4
1627380120000|2021-07-27 10:02:00|||||||||4
1627380140000|2021-07-27 10:02:20|20830.9|20810.9|20825.9|20805.9|20830.9|20810.9|20825.9|20805.9|1
1627380170000|2021-07-27 10:02:50|20824.7|20804.7|20828.4|20808.4|20828.4|20808.4|20823.4|20803.4|1
1627380200000|2021-07-27 10:03:20|20830.9|20810.9|20850.9|20810.9|20850.9|20813.4|20830.9|20807.1|5
1627380210000|2021-07-27 10:03:30|20853.4|20813.4|20840.9|20820.9|20853.4|20820.9|20840.9|20813.4|1
1627380220000|2021-07-27 10:03:40|||||||||2
1627380260000|2021-07-27 10:04:20|20839.6|20819.6|20839.6|20819.6|20839.6|20819.6|20839.6|20819.6|2
1627380270000|2021-07-27 10:04:30|||||||||1
1627380280000|2021-07-27 10:04:40|20838.4|20818.4|20839.6|20819.6|20839.6|20819.6|20838.4|20818.4|0
1627380300000|2021-07-27 10:05:00|20840.9|20820.9|20840.9|20820.9|20840.9|20820.9|20840.9|20820.9|0
1627380310000|2021-07-27 10:05:10|20838.4|20818.4|20835.9|20815.9|20838.4|20818.4|20835.9|20815.9|3
1627380330000|2021-07-27 10:05:30|20833.4|20813.4|20833.4|20813.4|20833.4|20813.4|20833.4|20813.4|1
1627380340000|2021-07-27 10:05:40|20832.2|20812.2|20824.7|20804.7|20832.2|20812.2|20824.7|20804.7|3
1627380350000|2021-07-27 10:05:50|20819.7|20799.7|20819.7|20799.7|20819.7|20799.7|20819.7|20799.7|1
1627380380000|2021-07-27 10:06:20|||||||||3
1627380390000|2021-07-27 10:06:30|20815.9|20795.9|20815.9|20795.9|20815.9|20795.9|20815.9|20795.9|0
1627380400000|2021-07-27 10:06:40|20813.4|20793.4|20787.2|20767.2|20813.4|20793.4|20787.2|20767.2|7
1627380410000|2021-07-27 10:06:50|20784.7|20764.7|20782.2|20762.2|20784.7|20764.7|20782.2|20762.2|1
1627380430000|2021-07-27 10:07:10|20780.9|20760.9|20780.9|20760.9|20780.9|20760.9|20780.9|20760.9|0
1627380450000|2021-07-27 10:07:30|20779.6|20759.6|20778.4|20758.4|20779.6|20759.6|20778.4|20758.4|1
1627380470000|2021-07-27 10:07:50|||||||||4
1627380490000|2021-07-27 10:08:10|20783.4|20763.4|20793.4|20773.4|20793.4|20773.4|20783.4|20763.4|2
1627380500000|2021-07-27 10:08:20|20799.8|20779.8|20799.8|20779.8|20799.8|20779.8|20799.8|20779.8|2
1627380510000|2021-07-27 10:08:30|20805.9|20785.9|20805.9|20785.9|20805.9|20785.9|20805.9|20785.9|0
1627380540000|2021-07-27 10:09:00|20803.4|20783.4|20803.4|20783.4|20803.4|20783.4|20803.4|20783.4|0
1627380570000|2021-07-27 10:09:30|20800.9|20780.9|20800.9|20780.9|20800.9|20780.9|20800.9|20780.9|3
1627380600000|2021-07-27 10:10:00|20798.4|20778.4|20798.4|20778.4|20798.4|20778.4|20798.4|20778.4|0
1627380610000|2021-07-27 10:10:10|20795.9|20775.9|20793.4|20773.4|20795.9|20775.9|20793.4|20773.4|1
1627380630000|2021-07-27 10:10:30|20790.9|20770.9|20790.9|20770.9|20790.9|20770.9|20790.9|20770.9|0
1627380650000|2021-07-27 10:10:50|20788.4|20768.4|20788.4|20768.4|20788.4|20768.4|20788.4|20768.4|1
1627380660000|2021-07-27 10:11:00|20787.2|20767.2|20782.1|20762.1|20787.2|20767.2|20780.9|20760.9|15
1627380670000|2021-07-27 10:11:10|20783.4|20763.4|20783.4|20763.4|20783.4|20763.4|20783.4|20763.4|0
1627380680000|2021-07-27 10:11:20|20784.7|20764.7|20787.1|20767.1|20787.1|20767.1|20784.7|20764.7|3
1627380710000|2021-07-27 10:11:50|20788.4|20768.4|20788.4|20768.4|20788.4|20768.4|20788.4|20768.4|1
1627380720000|2021-07-27 10:12:00|20789.7|20769.7|20790.9|20770.9|20790.9|20770.9|20789.7|20769.7|2
1627380750000|2021-07-27 10:12:30|20793.4|20773.4|20793.4|20773.4|20793.4|20773.4|20793.4|20773.4|1
1627380780000|2021-07-27 10:13:00|20798.4|20778.4|20798.4|20778.4|20798.4|20778.4|20798.4|20778.4|0
1627380790000|2021-07-27 10:13:10|20799.7|20779.7|20798.4|20778.4|20800.9|20780.9|20798.4|20778.4|1
1627380800000|2021-07-27 10:13:20|20800.9|20780.9|20803.4|20783.4|20803.4|20783.4|20800.9|20780.9|3
1627380860000|2021-07-27 10:14:20|20804.7|20784.7|20818.4|20798.4|20818.4|20798.4|20804.7|20784.7|6
1627380880000|2021-07-27 10:14:40|20815.9|20795.9|20815.9|20795.9|20815.9|20795.9|20815.9|20795.9|1
1627380900000|2021-07-27 10:15:00|20814.7|20794.7|20815.9|20795.9|20823.4|20795.9|20814.7|20783.4|1
1627380920000|2021-07-27 10:15:20|||||||||1
1627380940000|2021-07-27 10:15:40|||||||||5
1627380960000|2021-07-27 10:16:00|20817.2|20797.2|20817.2|20797.2|20817.2|20797.2|20817.2|20797.2|3
1627380970000|2021-07-27 10:16:10|20818.4|20798.4|20819.7|20799.7|20819.7|20799.7|20818.4|20798.4|1
1627380980000|2021-07-27 10:16:20|||||||||1
1627381000000|2021-07-27 10:16:40|20829.7|20809.7|20829.7|20809.7|20829.7|20809.7|20829.7|20809.7|2
1627381020000|2021-07-27 10:17:00|||||||||9
1627381030000|2021-07-27 10:17:10|||||||||1
1627381070000|2021-07-27 10:17:50|||||||||2
1627381080000|2021-07-27 10:18:00|20827.2|20807.2|20827.2|20807.2|20827.2|20807.2|20827.2|20807.2|1
1627381090000|2021-07-27 10:18:10|20824.7|20804.7|20817.2|20797.2|20824.7|20804.7|20817.2|20797.2|0
1627381100000|2021-07-27 10:18:20|20814.7|20794.7|20814.7|20794.7|20814.7|20794.7|20814.7|20794.7|1
1627381110000|2021-07-27 10:18:30|||||||||1
1627381140000|2021-07-27 10:19:00|||||||||2
1627381150000|2021-07-27 10:19:10|20815.9|20795.9|20815.9|20795.9|20815.9|20795.9|20813.4|20793.4|4
1627381200000|2021-07-27 10:20:00|20818.4|20798.4|20820.9|20800.9|20820.9|20800.9|20818.4|20798.4|4
1627381210000|2021-07-27 10:20:10|20822.2|20802.2|20825.9|20805.9|20825.9|20805.9|20822.2|20802.2|2
1627381260000|2021-07-27 10:21:00|20828.4|20808.4|20834.7|20814.7|20834.7|20814.7|20828.4|20808.4|2
1627381280000|2021-07-27 10:21:20|20837.2|20817.2|20837.2|20817.2|20837.2|20817.2|20837.2|20817.2|2
1627381340000|2021-07-27 10:22:20|20836|20816|20836|20816|20836|20816|20836|20816|0
1627381360000|2021-07-27 10:22:40|||||||||2
1627381370000|2021-07-27 10:22:50|||||||||1
1627381380000|2021-07-27 10:23:00|||||||||1
1627381400000|2021-07-27 10:23:20|||||||||1
1627381410000|2021-07-27 10:23:30|20843.5|20823.5|20844.7|20824.7|20844.7|20824.7|20843.5|20823.5|2
1627381420000|2021-07-27 10:23:40|20847.2|20827.2|20854.7|20834.7|20854.7|20834.7|20847.2|20827.2|2
1627381440000|2021-07-27 10:24:00|20855.9|20835.9|20855.9|20835.9|20855.9|20835.9|20855.9|20835.9|1
1627381450000|2021-07-27 10:24:10|20858.5|20838.5|20858.5|20838.5|20858.5|20838.5|20858.5|20838.5|0
1627381510000|2021-07-27 10:25:10|||||||||1
1627381550000|2021-07-27 10:25:50|20861|20841|20859.7|20839.7|20861|20841|20859.7|20839.7|3
1627381560000|2021-07-27 10:26:00|20858.5|20838.5|20858.5|20838.5|20858.5|20838.5|20858.5|20838.5|0
1627381590000|2021-07-27 10:26:30|20853.5|20833.5|20853.5|20833.5|20853.5|20833.5|20853.5|20833.5|3
1627381600000|2021-07-27 10:26:40|20848.5|20828.5|20848.5|20828.5|20848.5|20828.5|20848.5|20828.5|3
1627381610000|2021-07-27 10:26:50|20846|20826|20843.5|20823.5|20846|20826|20843.5|20823.5|0
1627381650000|2021-07-27 10:27:30|20836|20816|20836|20816|20836|20816|20836|20816|1
1627381660000|2021-07-27 10:27:40|20837.2|20817.2|20838.5|20818.5|20838.5|20818.5|20837.2|20817.2|0
1627381700000|2021-07-27 10:28:20|20833.5|20813.5|20833.5|20813.5|20833.5|20813.5|20833.5|20813.5|1
1627381710000|2021-07-27 10:28:30|20836|20796|20817.2|20797.2|20836|20802.3|20817.2|20796|13
1627381730000|2021-07-27 10:28:50|20816|20796|20814.7|20794.7|20816|20796|20814.7|20794.7|0
1627381740000|2021-07-27 10:29:00|20817.2|20797.2|20817.2|20797.2|20817.2|20797.2|20817.2|20797.2|0
1627381770000|2021-07-27 10:29:30|20818.4|20798.4|20818.4|20798.4|20818.4|20798.4|20818.4|20798.4|14
1627381780000|2021-07-27 10:29:40|20821|20801|20821|20801|20821|20801|20821|20801|5
1627381790000|2021-07-27 10:29:50|||||||||1
1627381800000|2021-07-27 10:30:00|20832.2|20792.2|20832.2|20792.2|20832.2|20792.2|20832.2|20792.2|0
1627381810000|2021-07-27 10:30:10|20833.5|20793.5|20833.5|20793.5|20833.5|20793.5|20833.5|20793.5|0
1627381900000|2021-07-27 10:31:40|||||||||1
1627381910000|2021-07-27 10:31:50|20822.3|20802.3|20822.3|20802.3|20822.3|20802.3|20822.3|20802.3|0
1627381920000|2021-07-27 10:32:00|20821|20801|20821|20801|20821|20801|20821|20801|0
1627381970000|2021-07-27 10:32:50|||||||||1
1627382010000|2021-07-27 10:33:30|||||||||2
1627382080000|2021-07-27 10:34:40|20828.5|20788.5|20816|20796|20828.5|20796|20816|20788.5|1
1627382120000|2021-07-27 10:35:20|20821|20801|20821|20801|20821|20801|20821|20801|1
1627382140000|2021-07-27 10:35:40|20813.5|20793.5|20813.5|20793.5|20813.5|20793.5|20813.5|20793.5|5
1627382190000|2021-07-27 10:36:30|20821|20801|20821|20801|20821|20801|20821|20801|2
1627382240000|2021-07-27 10:37:20|||||||||1
1627382300000|2021-07-27 10:38:20|||||||||1
1627382310000|2021-07-27 10:38:30|20823.5|20803.5|20838.5|20818.5|20838.5|20818.5|20823.5|20803.5|3
1627382320000|2021-07-27 10:38:40|20837.3|20817.3|20836|20816|20837.3|20817.3|20836|20816|0
1627382340000|2021-07-27 10:39:00|||||||||1
1627382410000|2021-07-27 10:40:10|20831|20811|20821|20801|20831|20811|20821|20801|3
1627382420000|2021-07-27 10:40:20|20818.5|20798.5|20813.5|20793.5|20818.5|20798.5|20813.5|20793.5|3
1627382570000|2021-07-27 10:42:50|||||||||1
1627382610000|2021-07-27 10:43:30|20814.8|20794.8|20816|20796|20816|20796|20814.8|20794.8|0
1627382680000|2021-07-27 10:44:40|||||||||1
1627382700000|2021-07-27 10:45:00|20814.8|20794.8|20816|20796|20816|20796|20813.5|20793.5|2
1627382710000|2021-07-27 10:45:10|20813.5|20793.5|20813.5|20793.5|20813.5|20793.5|20813.5|20793.5|0
1627382720000|2021-07-27 10:45:20|||||||||2
1627382730000|2021-07-27 10:45:30|20808.6|20788.6|20788.5|20768.5|20808.6|20788.6|20788.5|20768.5|4
1627382740000|2021-07-27 10:45:40|20786|20766|20779.8|20759.8|20786|20766|20779.8|20759.8|5
1627382790000|2021-07-27 10:46:30|20778.5|20758.5|20778.5|20758.5|20778.5|20758.5|20778.5|20758.5|1
1627382820000|2021-07-27 10:47:00|20779.8|20759.8|20779.8|20759.8|20779.8|20759.8|20779.8|20759.8|1
1627382830000|2021-07-27 10:47:10|20781|20761|20779.8|20759.8|20781|20761|20779.8|20759.8|4
1627382870000|2021-07-27 10:47:50|||||||||3
1627382880000|2021-07-27 10:48:00|20781|20761|20783.5|20763.5|20783.5|20763.5|20781|20761|0
1627382900000|2021-07-27 10:48:20|20782.3|20762.3|20781|20761|20782.3|20762.3|20781|20761|2
1627382910000|2021-07-27 10:48:30|20782.3|20762.3|20786|20766|20786|20766|20782.3|20762.3|6
1627382930000|2021-07-27 10:48:50|||||||||1
1627382950000|2021-07-27 10:49:10|||||||||1
1627382970000|2021-07-27 10:49:30|||||||||3
1627383000000|2021-07-27 10:50:00|20797.3|20757.3|20798.5|20758.5|20798.5|20758.5|20797.3|20757.3|0
1627383010000|2021-07-27 10:50:10|||||||||1
1627383040000|2021-07-27 10:50:40|20799.8|20759.8|20801|20761|20801|20761|20799.8|20759.8|0
1627383080000|2021-07-27 10:51:20|20813.5|20753.5|20806|20766|20813.5|20766|20806|20753.5|0
1627383090000|2021-07-27 10:51:30|20809.8|20769.8|20803.5|20783.5|20809.8|20783.5|20803.5|20769.8|0
1627383100000|2021-07-27 10:51:40|20802.3|20782.3|20803.5|20783.5|20803.5|20783.5|20801|20781|3
1627383110000|2021-07-27 10:51:50|||||||||3
1627383140000|2021-07-27 10:52:20|20798.5|20778.5|20798.5|20778.5|20798.5|20778.5|20798.5|20778.5|1
1627383150000|2021-07-27 10:52:30|||||||||1
1627383160000|2021-07-27 10:52:40|20797.3|20777.3|20783.6|20763.6|20797.3|20777.3|20783.6|20763.6|3
1627383170000|2021-07-27 10:52:50|||||||||1
1627383200000|2021-07-27 10:53:20|||||||||1
1627383230000|2021-07-27 10:53:50|20786.1|20766.1|20786.1|20766.1|20786.1|20766.1|20786.1|20766.1|3
1627383270000|2021-07-27 10:54:30|20788.5|20768.5|20803.6|20763.6|20803.6|20771.1|20788.5|20763.6|0
1627383280000|2021-07-27 10:54:40|20802.3|20762.3|20803.6|20763.6|20803.6|20772.3|20791.1|20762.3|2
1627383310000|2021-07-27 10:55:10|||||||||1
1627383320000|2021-07-27 10:55:20|||||||||6
1627383360000|2021-07-27 10:56:00|20792.3|20772.3|20791.1|20771.1|20792.3|20772.3|20791.1|20771.1|0
1627383370000|2021-07-27 10:56:10|20788.6|20768.6|20788.6|20768.6|20788.6|20768.6|20788.6|20768.6|0
1627383380000|2021-07-27 10:56:20|20789.8|20769.8|20791.1|20771.1|20791.1|20771.1|20789.8|20769.8|0
1627383390000|2021-07-27 10:56:30|20788.6|20768.6|20788.6|20768.6|20788.6|20768.6|20788.6|20768.6|0
1627383410000|2021-07-27 10:56:50|||||||||2
1627383440000|2021-07-27 10:57:20|20787.3|20767.3|20783.6|20763.6|20787.3|20767.3|20783.6|20763.6|0
1627383460000|2021-07-27 10:57:40|||||||||2
1627383480000|2021-07-27 10:58:00|20782.3|20762.3|20779.8|20759.8|20782.3|20762.3|20779.8|20759.8|1
1627383490000|2021-07-27 10:58:10|20778.6|20758.6|20778.6|20758.6|20778.6|20758.6|20778.6|20758.6|1
1627383500000|2021-07-27 10:58:20|20776.1|20756.1|20768.6|20748.6|20776.1|20756.1|20768.6|20748.6|1
1627383510000|2021-07-27 10:58:30|20767.3|20747.3|20766.1|20746.1|20767.3|20747.3|20766.1|20746.1|0
1627383520000|2021-07-27 10:58:40|20761.1|20741.1|20761.1|20741.1|20761.1|20741.1|20761.1|20741.1|3
1627383530000|2021-07-27 10:58:50|||||||||2
1627383540000|2021-07-27 10:59:00|||||||||1
1627383550000|2021-07-27 10:59:10|20762.3|20742.3|20762.3|20742.3|20762.3|20742.3|20762.3|20742.3|3
1627383560000|2021-07-27 10:59:20|20773.6|20753.6|20776.1|20756.1|20776.1|20756.1|20773.6|20753.6|1
1627383580000|2021-07-27 10:59:40|20773.6|20753.6|20773.6|20753.6|20773.6|20753.6|20773.6|20753.6|1
1627383600000|2021-07-27 11:00:00|20768.7|20748.7|20757.3|20737.3|20768.7|20748.7|20757.3|20737.3|4
1627383610000|2021-07-27 11:00:10|20752.3|20732.3|20752.3|20732.3|20752.3|20732.3|20752.3|20732.3|0
1627383620000|2021-07-27 11:00:20|20751|20731|20749.8|20729.8|20751|20731|20749.8|20729.8|1
1627383630000|2021-07-27 11:00:30|||||||||14
1627383650000|2021-07-27 11:00:50|20746.1|20726.1|20746.1|20726.1|20746.1|20726.1|20746.1|20726.1|2
1627383660000|2021-07-27 11:01:00|20743.6|20723.6|20743.6|20723.6|20743.6|20723.6|20743.6|20723.6|3
1627383670000|2021-07-27 11:01:10|20741.1|20721.1|20731.1|20711.1|20741.1|20721.1|20731.1|20698.6|3
1627383680000|2021-07-27 11:01:20|||||||||6
1627383690000|2021-07-27 11:01:30|20729.8|20709.8|20738.6|20698.6|20738.6|20709.8|20729.8|20698.6|2
1627383700000|2021-07-27 11:01:40|||||||||1
1627383710000|2021-07-27 11:01:50|||||||||2
1627383720000|2021-07-27 11:02:00|||||||||3
1627383750000|2021-07-27 11:02:30|20726.1|20706.1|20726.1|20706.1|20726.1|20706.1|20726.1|20706.1|0
1627383760000|2021-07-27 11:02:40|20723.6|20703.6|20723.6|20703.6|20723.6|20703.6|20723.6|20703.6|0
1627383790000|2021-07-27 11:03:10|20721.1|20701.1|20719.9|20699.9|20721.1|20701.1|20719.9|20699.9|15
1627383800000|2021-07-27 11:03:20|||||||||3
1627383810000|2021-07-27 11:03:30|20716.1|20696.1|20716.1|20696.1|20716.1|20696.1|20716.1|20696.1|1
1627383830000|2021-07-27 11:03:50|||||||||5
1627383840000|2021-07-27 11:04:00|20714.8|20694.8|20718.6|20698.6|20718.6|20698.6|20714.8|20694.8|13
1627383850000|2021-07-27 11:04:10|||||||||4
1627383870000|2021-07-27 11:04:30|||||||||1
1627383900000|2021-07-27 11:05:00|20717.3|20697.3|20717.3|20697.3|20717.3|20697.3|20717.3|20697.3|19
1627383910000|2021-07-27 11:05:10|||||||||1
1627383920000|2021-07-27 11:05:20|20718.6|20698.6|20716.1|20696.1|20718.6|20698.6|20713.6|20693.6|5
1627383930000|2021-07-27 11:05:30|20719.8|20699.8|20727.4|20707.4|20727.4|20707.4|20719.8|20699.8|4
1627383940000|2021-07-27 11:05:40|20729.9|20709.9|20737.4|20717.4|20737.4|20717.4|20729.9|20709.9|5
1627383950000|2021-07-27 11:05:50|20738.6|20718.6|20737.4|20717.4|20738.6|20718.6|20737.4|20717.4|0
1627383960000|2021-07-27 11:06:00|20733.6|20713.6|20722.3|20702.3|20733.6|20713.6|20722.3|20702.3|2
1627383970000|2021-07-27 11:06:10|20723.6|20703.6|20724.8|20704.8|20724.8|20704.8|20723.6|20703.6|0
1627383990000|2021-07-27 11:06:30|20743.6|20703.6|20743.6|20703.6|20743.6|20703.6|20743.6|20703.6|1
1627384000000|2021-07-27 11:06:40|20746.1|20706.1|20746.1|20706.1|20746.1|20706.1|20746.1|20706.1|5
1627384010000|2021-07-27 11:06:50|20748.6|20708.6|20748.6|20708.6|20748.6|20708.6|20748.6|20708.6|2
1627384020000|2021-07-27 11:07:00|20741.1|20721.1|20741.1|20721.1|20741.1|20721.1|20741.1|20721.1|0
1627384030000|2021-07-27 11:07:10|||||||||1
1627384040000|2021-07-27 11:07:20|20743.6|20723.6|20743.6|20723.6|20743.6|20723.6|20743.6|20723.6|0
1627384050000|2021-07-27 11:07:30|20746.1|20726.1|20746.1|20726.1|20746.1|20726.1|20746.1|20726.1|2
1627384070000|2021-07-27 11:07:50|20748.6|20728.6|20748.6|20728.6|20748.6|20728.6|20748.6|20728.6|2
1627384090000|2021-07-27 11:08:10|||||||||3
1627384170000|2021-07-27 11:09:30|||||||||2
1627384180000|2021-07-27 11:09:40|20751.1|20731.1|20751.1|20731.1|20751.1|20731.1|20751.1|20731.1|0
1627384200000|2021-07-27 11:10:00|20753.6|20733.6|20761.1|20741.1|20761.1|20741.1|20753.6|20733.6|5
1627384210000|2021-07-27 11:10:10|20763.6|20743.6|20778.6|20758.6|20786.1|20766.1|20763.6|20743.6|14
1627384250000|2021-07-27 11:10:50|||||||||1
1627384260000|2021-07-27 11:11:00|||||||||1
1627384270000|2021-07-27 11:11:10|||||||||1
1627384300000|2021-07-27 11:11:40|20776.2|20756.2|20773.6|20753.6|20776.2|20756.2|20773.6|20753.6|3
1627384310000|2021-07-27 11:11:50|20771.1|20751.1|20766.2|20746.2|20771.1|20751.1|20766.2|20746.2|1
1627384320000|2021-07-27 11:12:00|20763.6|20743.6|20763.6|20743.6|20763.6|20743.6|20763.6|20743.6|2
1627384330000|2021-07-27 11:12:10|20762.3|20742.3|20761.1|20741.1|20762.3|20742.3|20761.1|20741.1|3
1627384340000|2021-07-27 11:12:20|20763.6|20743.6|20763.6|20743.6|20763.6|20743.6|20763.6|20743.6|0
1627384380000|2021-07-27 11:13:00|||||||||2
1627384410000|2021-07-27 11:13:30|||||||||1
1627384430000|2021-07-27 11:13:50|||||||||1
1627384440000|2021-07-27 11:14:00|20764.8|20744.8|20766.1|20746.1|20766.1|20746.1|20764.8|20744.8|1
1627384450000|2021-07-27 11:14:10|||||||||3
1627384460000|2021-07-27 11:14:20|||||||||1
1627384470000|2021-07-27 11:14:30|20767.3|20747.3|20767.3|20747.3|20767.3|20747.3|20767.3|20747.3|3
1627384480000|2021-07-27 11:14:40|20767.4|20747.4|20767.4|20747.4|20767.4|20747.4|20767.4|20747.4|0
1627384490000|2021-07-27 11:14:50|20771.2|20751.2|20781.1|20761.1|20781.1|20761.1|20771.2|20751.2|2
1627384510000|2021-07-27 11:15:10|20783.6|20763.6|20786.1|20766.1|20786.1|20766.1|20783.6|20763.6|4
1627384520000|2021-07-27 11:15:20|20787.4|20767.4|20791.1|20771.1|20791.1|20771.1|20787.4|20767.4|0
1627384530000|2021-07-27 11:15:30|||||||||1
1627384540000|2021-07-27 11:15:40|20794.9|20774.9|20794.9|20774.9|20794.9|20774.9|20794.9|20774.9|2
1627384550000|2021-07-27 11:15:50|20796.1|20776.1|20796.1|20776.1|20796.1|20776.1|20796.1|20776.1|1
1627384560000|2021-07-27 11:16:00|20797.4|20777.4|20804.9|20784.9|20804.9|20784.9|20797.4|20777.4|4
1627384570000|2021-07-27 11:16:10|20803.6|20783.6|20803.6|20783.6|20803.6|20783.6|20803.6|20783.6|0
1627384580000|2021-07-27 11:16:20|20802.4|20782.4|20802.4|20782.4|20802.4|20782.4|20802.4|20782.4|2
1627384600000|2021-07-27 11:16:40|20804.9|20784.9|20807.4|20787.4|20807.4|20787.4|20804.9|20784.9|0
1627384630000|2021-07-27 11:17:10|20811.1|20791.1|20811.1|20791.1|20811.1|20791.1|20811.1|20791.1|1
1627384640000|2021-07-27 11:17:20|20812.4|20792.4|20812.4|20792.4|20812.4|20792.4|20812.4|20792.4|1
1627384650000|2021-07-27 11:17:30|||||||||1
1627384670000|2021-07-27 11:17:50|20813.6|20793.6|20813.6|20793.6|20813.6|20793.6|20813.6|20793.6|11
1627384680000|2021-07-27 11:18:00|||||||||2
1627384690000|2021-07-27 11:18:10|20809.9|20789.9|20813.6|20793.6|20813.6|20793.6|20809.9|20789.9|4
1627384710000|2021-07-27 11:18:30|20817.4|20797.4|20817.4|20797.4|20817.4|20797.4|20817.4|20797.4|0
1627384720000|2021-07-27 11:18:40|20818.6|20798.6|20818.6|20798.6|20818.6|20798.6|20818.6|20798.6|0
1627384740000|2021-07-27 11:19:00|||||||||3
1627384750000|2021-07-27 11:19:10|||||||||2
1627384760000|2021-07-27 11:19:20|||||||||2
1627384770000|2021-07-27 11:19:30|20813.6|20793.6|20812.4|20792.4|20813.6|20793.6|20812.4|20792.4|1
1627384780000|2021-07-27 11:19:40|20807.3|20787.3|20792.4|20772.4|20807.3|20787.3|20792.4|20772.4|5
1627384790000|2021-07-27 11:19:50|20788.6|20768.6|20788.6|20768.6|20788.6|20768.6|20788.6|20768.6|0
1627384800000|2021-07-27 11:20:00|20786.1|20766.1|20797.4|20777.4|20801.1|20781.1|20786.1|20766.1|5
1627384810000|2021-07-27 11:20:10|20798.6|20778.6|20798.6|20778.6|20798.6|20778.6|20798.6|20778.6|2
1627384820000|2021-07-27 11:20:20|20801.1|20781.1|20801.1|20781.1|20801.1|20781.1|20801.1|20781.1|0
1627384830000|2021-07-27 11:20:30|20798.6|20778.6|20810|20790|20823.6|20803.6|20798.6|20778.6|11
1627384840000|2021-07-27 11:20:40|20804.9|20784.9|20801.1|20781.1|20804.9|20784.9|20801.1|20781.1|7
1627384850000|2021-07-27 11:20:50|||||||||1
1627384860000|2021-07-27 11:21:00|20799.9|20779.9|20798.6|20778.6|20799.9|20779.9|20798.6|20778.6|0
1627384870000|2021-07-27 11:21:10|||||||||1
1627384880000|2021-07-27 11:21:20|20797.4|20777.4|20797.4|20777.4|20797.4|20777.4|20796.1|20776.1|0
1627384890000|2021-07-27 11:21:30|20801.1|20781.1|20801.1|20781.1|20801.1|20781.1|20801.1|20781.1|0
1627384910000|2021-07-27 11:21:50|20799.9|20779.9|20796.1|20776.1|20799.9|20779.9|20796.1|20776.1|1
1627384920000|2021-07-27 11:22:00|||||||||1
1627384940000|2021-07-27 11:22:20|20791.1|20771.1|20789.9|20769.9|20791.1|20771.1|20789.9|20769.9|1
1627384950000|2021-07-27 11:22:30|20788.6|20768.6|20788.6|20768.6|20788.6|20768.6|20788.6|20768.6|0
1627384960000|2021-07-27 11:22:40|20786.1|20766.1|20784.9|20764.9|20786.1|20766.1|20779.9|20759.9|13
1627384970000|2021-07-27 11:22:50|20786.1|20766.1|20786.1|20766.1|20786.1|20766.1|20786.1|20766.1|5
1627384980000|2021-07-27 11:23:00|20788.6|20768.6|20788.6|20768.6|20788.6|20768.6|20788.6|20768.6|0
1627384990000|2021-07-27 11:23:10|20787.4|20767.4|20792.4|20772.4|20792.4|20772.4|20787.4|20767.4|1
1627385030000|2021-07-27 11:23:50|20801.2|20781.2|20801.2|20781.2|20801.2|20781.2|20801.2|20781.2|5
1627385040000|2021-07-27 11:24:00|20803.7|20783.7|20818.7|20798.7|20818.7|20798.7|20803.7|20783.7|5
1627385050000|2021-07-27 11:24:10|||||||||2
1627385060000|2021-07-27 11:24:20|20813.7|20793.7|20813.7|20793.7|20813.7|20793.7|20813.7|20793.7|0
1627385100000|2021-07-27 11:25:00|20816.2|20796.2|20821.2|20801.2|20821.2|20801.2|20816.2|20796.2|2
1627385110000|2021-07-27 11:25:10|||||||||1
1627385160000|2021-07-27 11:26:00|||||||||1
1627385180000|2021-07-27 11:26:20|20818.7|20798.7|20816.2|20796.2|20818.7|20798.7|20816.2|20796.2|0
1627385190000|2021-07-27 11:26:30|20814.9|20794.9|20812.4|20792.4|20814.9|20794.9|20811.2|20791.2|2
1627385200000|2021-07-27 11:26:40|20811.2|20791.2|20811.2|20791.2|20811.2|20791.2|20811.2|20791.2|0
1627385210000|2021-07-27 11:26:50|20812.4|20792.4|20812.4|20792.4|20812.4|20792.4|20812.4|20792.4|2
1627385220000|2021-07-27 11:27:00|||||||||2
1627385230000|2021-07-27 11:27:10|20803.7|20783.7|20803.7|20783.7|20803.7|20783.7|20803.7|20783.7|1
1627385250000|2021-07-27 11:27:30|20802.4|20782.4|20793.7|20773.7|20802.4|20782.4|20793.7|20773.7|8
1627385260000|2021-07-27 11:27:40|20792.4|20772.4|20789.9|20769.9|20792.4|20772.4|20789.9|20769.9|6
1627385270000|2021-07-27 11:27:50|20787.4|20767.4|20787.4|20767.4|20787.4|20767.4|20787.4|20767.4|3
1627385310000|2021-07-27 11:28:30|20784.9|20764.9|20778.7|20758.7|20784.9|20764.9|20778.7|20758.7|6
1627385330000|2021-07-27 11:28:50|20777.4|20757.4|20776.2|20756.2|20777.4|20757.4|20776.2|20756.2|4
1627385340000|2021-07-27 11:29:00|||||||||1
1627385360000|2021-07-27 11:29:20|||||||||1
1627385420000|2021-07-27 11:30:20|20778.7|20758.7|20776.2|20756.2|20778.7|20758.7|20776.2|20756.2|0
1627385470000|2021-07-27 11:31:10|20778.7|20758.7|20778.7|20758.7|20778.7|20758.7|20778.7|20758.7|0
1627385510000|2021-07-27 11:31:50|20777.4|20757.4|20777.4|20757.4|20777.4|20757.4|20777.4|20757.4|1
1627385520000|2021-07-27 11:32:00|20776.2|20756.2|20776.2|20756.2|20776.2|20756.2|20776.2|20756.2|0
1627385530000|2021-07-27 11:32:10|20778.6|20758.6|20781.2|20761.2|20781.2|20761.2|20778.6|20758.6|0
1627385550000|2021-07-27 11:32:30|||||||||1
1627385560000|2021-07-27 11:32:40|||||||||1
1627385570000|2021-07-27 11:32:50|20778.7|20758.7|20778.7|20758.7|20778.7|20758.7|20778.7|20758.7|0
1627385580000|2021-07-27 11:33:00|20776.2|20756.2|20776.2|20756.2|20776.2|20756.2|20776.2|20756.2|1
1627385590000|2021-07-27 11:33:10|||||||||1
1627385640000|2021-07-27 11:34:00|20778.7|20758.7|20779.9|20759.9|20779.9|20759.9|20778.7|20758.7|2
1627385650000|2021-07-27 11:34:10|20781.2|20761.2|20821.2|20801.2|20821.2|20801.2|20781.2|20761.2|23
1627385660000|2021-07-27 11:34:20|20823.7|20803.7|20823.7|20803.7|20823.7|20803.7|20823.7|20803.7|0
1627385670000|2021-07-27 11:34:30|20824.9|20804.9|20828.7|20808.7|20828.7|20808.7|20824.9|20804.9|0
1627385700000|2021-07-27 11:35:00|20831.2|20811.2|20858.7|20838.7|20862.4|20838.7|20831.2|20811.2|8
1627385730000|2021-07-27 11:35:30|20861.2|20841.2|20861.2|20841.2|20861.2|20841.2|20861.2|20841.2|11
1627385740000|2021-07-27 11:35:40|20863.7|20843.7|20868.7|20848.7|20868.7|20848.7|20863.7|20843.7|4
1627385750000|2021-07-27 11:35:50|20871.1|20851.1|20876.2|20856.2|20876.2|20856.2|20871.1|20851.1|3
1627385760000|2021-07-27 11:36:00|20881.2|20861.2|20888.7|20868.7|20888.7|20868.7|20881.2|20861.2|21
1627385770000|2021-07-27 11:36:10|20893.7|20873.7|20898.7|20878.7|20898.7|20878.7|20893.7|20873.7|2
1627385780000|2021-07-27 11:36:20|20899.9|20879.9|20912.4|20892.4|20912.4|20892.4|20899.9|20879.9|6
1627385790000|2021-07-27 11:36:30|20915|20895|20916.2|20896.2|20916.2|20896.2|20915|20895|1
1627385810000|2021-07-27 11:36:50|20918.7|20898.7|20923.7|20903.7|20923.7|20903.7|20918.7|20898.7|2
1627385820000|2021-07-27 11:37:00|20921.2|20901.2|20921.2|20901.2|20921.2|20901.2|20921.2|20901.2|7
1627385830000|2021-07-27 11:37:10|20920|20900|20920|20900|20920|20900|20920|20900|2
1627385840000|2021-07-27 11:37:20|||||||||2
1627385850000|2021-07-27 11:37:30|||||||||1
1627385880000|2021-07-27 11:38:00|||||||||4
1627385890000|2021-07-27 11:38:10|20921.2|20901.2|20921.2|20901.2|20921.2|20901.2|20921.2|20901.2|1
1627385900000|2021-07-27 11:38:20|||||||||3
1627385930000|2021-07-27 11:38:50|||||||||1
1627385940000|2021-07-27 11:39:00|20923.7|20903.7|20972.4|20952.4|20972.4|20952.4|20923.7|20903.7|14
1627385950000|2021-07-27 11:39:10|20973.7|20953.7|20991.1|20971.1|20993.6|20971.1|20973.7|20953.6|7
1627385960000|2021-07-27 11:39:20|21028.6|20988.6|21034.9|20994.9|21034.9|21006.2|21019.8|20988.6|11
1627385970000|2021-07-27 11:39:30|21032.4|20992.4|21027.4|21007.4|21033.7|21007.4|21022.4|20992.4|8
1627385980000|2021-07-27 11:39:40|21026.2|21006.2|21029.9|21009.9|21029.9|21009.9|21024.9|21004.9|31
1627385990000|2021-07-27 11:39:50|21028.7|21008.7|21021.2|21001.2|21032.4|21008.7|21021.2|20992.4|14
1627386000000|2021-07-27 11:40:00|21023.7|21003.7|21021.2|21001.2|21023.7|21003.7|21021.2|21001.2|3
1627386010000|2021-07-27 11:40:10|21022.4|21002.4|21021.2|21001.2|21023.7|21003.7|21021.2|21001.2|1
1627386020000|2021-07-27 11:40:20|21023.7|21003.7|21010|20970|21023.7|21003.7|21010|20961.2|6
1627386030000|2021-07-27 11:40:30|21008.7|20968.7|20990|20970|21008.7|20970|20990|20963.7|10
1627386040000|2021-07-27 11:40:40|20993.7|20973.7|20998.7|20978.7|20998.7|20978.7|20993.7|20973.7|9
1627386050000|2021-07-27 11:40:50|21002.4|20982.4|21009.9|20989.9|21009.9|20989.9|21002.4|20982.4|3
1627386060000|2021-07-27 11:41:00|21012.4|20992.4|21013.7|20993.7|21013.7|20993.7|21012.4|20992.4|6
1627386070000|2021-07-27 11:41:10|21014.9|20994.9|21028.7|21008.7|21028.7|21008.7|21014.9|20994.9|6
1627386080000|2021-07-27 11:41:20|||||||||2
1627386090000|2021-07-27 11:41:30|21029.9|21009.9|21031.2|21011.2|21033.7|21013.7|21029.9|21009.9|2
1627386100000|2021-07-27 11:41:40|21028.7|21008.7|21028.7|21008.7|21028.7|21008.7|21028.7|21008.7|1
1627386110000|2021-07-27 11:41:50|21029.9|21009.9|21032.4|21012.4|21032.4|21012.4|21029.9|21009.9|7
1627386120000|2021-07-27 11:42:00|21031.1|21011.1|21043.6|21003.6|21043.6|21012.4|21031.1|21003.6|22
1627386130000|2021-07-27 11:42:10|21034.9|21014.9|21036.1|21016.1|21036.1|21016.1|21034.9|21014.9|1
1627386140000|2021-07-27 11:42:20|21034.9|21014.9|21034.9|21014.9|21036.1|21016.1|21034.9|21014.9|22
1627386160000|2021-07-27 11:42:40|21032.4|21012.4|21032.4|21012.4|21032.4|21012.4|21032.4|21012.4|2
1627386170000|2021-07-27 11:42:50|21022.4|21002.4|21009.9|20989.9|21029.9|21002.4|21009.9|20987.4|2
1627386180000|2021-07-27 11:43:00|21011.2|20991.2|21026.2|20986.2|21026.2|20994.9|21011.2|20986.2|8
1627386190000|2021-07-27 11:43:10|||||||||1
1627386200000|2021-07-27 11:43:20|21018.7|20998.7|21033.7|20993.7|21033.7|20998.7|21018.7|20993.7|3
1627386220000|2021-07-27 11:43:40|21028.7|21008.7|21031.2|21011.2|21031.2|21011.2|21028.7|21008.7|2
1627386230000|2021-07-27 11:43:50|21028.7|21008.7|21023.7|21003.7|21037.4|21008.7|21023.7|20996.2|4
1627386260000|2021-07-27 11:44:20|||||||||1
1627386270000|2021-07-27 11:44:30|21022.4|21002.4|21021.2|21001.2|21022.4|21002.4|21021.2|21001.2|4
1627386290000|2021-07-27 11:44:50|21019.9|20999.9|21026.2|20986.2|21026.2|20999.9|21019.9|20986.2|1
1627386300000|2021-07-27 11:45:00|||||||||12
1627386320000|2021-07-27 11:45:20|||||||||1
1627386340000|2021-07-27 11:45:40|||||||||1
1627386350000|2021-07-27 11:45:50|21013.7|20993.7|21013.7|20993.7|21013.7|20993.7|21013.7|20993.7|1
1627386360000|2021-07-27 11:46:00|21012.4|20992.4|21012.4|20992.4|21012.4|20992.4|21012.4|20992.4|4
1627386370000|2021-07-27 11:46:10|21015|20995|21015|20995|21015|20995|21015|20995|1
1627386390000|2021-07-27 11:46:30|21016.2|20996.2|21021.2|21001.2|21021.2|21001.2|21016.2|20996.2|2
1627386410000|2021-07-27 11:46:50|21023.7|21003.7|21023.7|21003.7|21023.7|21003.7|21023.7|21003.7|0
1627386450000|2021-07-27 11:47:30|21031.2|21011.2|21031.2|21011.2|21031.2|21011.2|21031.2|21011.2|1
1627386470000|2021-07-27 11:47:50|21032.4|21012.4|21035|21015|21035|21015|21032.4|21012.4|0
1627386480000|2021-07-27 11:48:00|21036.2|21016.2|21036.2|21016.2|21036.2|21016.2|21036.2|21016.2|0
1627386520000|2021-07-27 11:48:40|21061.2|21041.2|21061.2|21041.2|21061.2|21041.2|21061.2|21041.2|1
1627386530000|2021-07-27 11:48:50|21074.9|21034.9|21074.9|21034.9|21074.9|21034.9|21074.9|21034.9|1
1627386540000|2021-07-27 11:49:00|21078.7|21038.7|21082.4|21062.4|21091.2|21062.4|21078.7|21031.2|5
1627386550000|2021-07-27 11:49:10|21083.7|21063.7|21083.7|21063.7|21083.7|21063.7|21083.7|21063.7|3
1627386560000|2021-07-27 11:49:20|21086.2|21066.2|21086.2|21066.2|21086.2|21066.2|21086.2|21066.2|2
1627386570000|2021-07-27 11:49:30|21087.5|21067.5|21118.7|21058.7|21118.7|21067.5|21087.5|21056.2|5
1627386590000|2021-07-27 11:49:50|21101.2|21061.2|21103.7|21043.7|21103.7|21061.2|21095|21043.7|9
1627386600000|2021-07-27 11:50:00|21101.2|21041.2|21031.2|21011.2|21101.2|21051.2|21031.2|21011.2|5
1627386610000|2021-07-27 11:50:10|21029.9|21009.9|21026.2|21006.2|21029.9|21009.9|21026.2|21006.2|1
1627386620000|2021-07-27 11:50:20|21027.5|21007.5|21023.7|21003.7|21036.2|21008.7|21023.7|20996.2|5
1627386630000|2021-07-27 11:50:30|21036.2|20996.2|21033.7|21013.7|21036.2|21013.7|21027.4|20996.2|20
1627386650000|2021-07-27 11:50:50|21063.7|21003.7|21063.7|21003.7|21063.7|21003.7|21063.7|21003.7|3
1627386670000|2021-07-27 11:51:10|21058.7|21038.7|21068.7|21048.7|21071.2|21048.7|21058.7|21029.9|2
1627386690000|2021-07-27 11:51:30|21074.8|21054.8|21093.7|21073.7|21093.7|21073.7|21074.8|21054.8|0
1627386700000|2021-07-27 11:51:40|21096.2|21076.2|21096.2|21076.2|21096.2|21076.2|21096.2|21076.2|2
1627386720000|2021-07-27 11:52:00|||||||||2
1627386740000|2021-07-27 11:52:20|21097.4|21077.4|21097.4|21077.4|21097.4|21077.4|21097.4|21077.4|1
1627386770000|2021-07-27 11:52:50|||||||||12
1627386780000|2021-07-27 11:53:00|21106.2|21066.2|21087.4|21067.4|21106.2|21067.4|21087.4|21066.2|10
1627386790000|2021-07-27 11:53:10|||||||||17
1627386800000|2021-07-27 11:53:20|21086.2|21066.2|21084.9|21064.9|21086.2|21066.2|21084.9|21064.9|1
1627386820000|2021-07-27 11:53:40|21082.4|21062.4|21086.2|21026.2|21088.7|21062.4|21078.6|21026.2|3
1627386840000|2021-07-27 11:54:00|21082.4|21022.4|21068.7|21028.7|21082.4|21028.7|21068.7|21022.4|3
1627386850000|2021-07-27 11:54:10|21071.2|21031.2|21071.2|21031.2|21071.2|21031.2|21071.2|21031.2|1
1627386860000|2021-07-27 11:54:20|21069.9|21029.9|21063.7|21043.7|21069.9|21043.7|21063.7|21029.9|1
1627386880000|2021-07-27 11:54:40|21069.9|21029.9|21069.9|21029.9|21069.9|21029.9|21069.9|21029.9|1
1627386890000|2021-07-27 11:54:50|||||||||46
1627386900000|2021-07-27 11:55:00|21058.7|21038.7|21066.2|21026.2|21066.2|21038.7|21058.7|21026.2|26
1627386910000|2021-07-27 11:55:10|||||||||1
1627386930000|2021-07-27 11:55:30|21062.4|21022.4|21049.9|20989.9|21062.4|21028.7|21039.9|20989.9|17
1627386940000|2021-07-27 11:55:40|21042.4|21002.4|21049.9|20989.9|21049.9|21002.4|21042.4|20989.9|3
1627386950000|2021-07-27 11:55:50|21042.4|21002.4|21046.2|21006.2|21046.2|21006.2|21042.4|21002.4|3
1627386980000|2021-07-27 11:56:20|21048.7|21008.7|21048.7|21008.7|21048.7|21008.7|21048.7|21008.7|2
1627386990000|2021-07-27 11:56:30|21042.4|21022.4|21048.7|21028.7|21048.7|21028.7|21042.4|21022.4|1
1627387020000|2021-07-27 11:57:00|21047.4|21027.4|21053.7|21013.7|21054.9|21027.4|21047.4|21013.7|1
1627387030000|2021-07-27 11:57:10|21038.7|21018.7|21038.7|21018.7|21038.7|21018.7|21038.7|21018.7|6
1627387040000|2021-07-27 11:57:20|21034.9|21014.9|21016.2|20996.2|21051.2|21014.9|21016.2|20988.7|12
1627387050000|2021-07-27 11:57:30|21014.9|20994.9|21013.7|20993.7|21014.9|20994.9|21013.7|20993.7|1
1627387060000|2021-07-27 11:57:40|21008.7|20988.7|21023.7|21003.7|21023.7|21003.7|21008.7|20988.7|16
1627387070000|2021-07-27 11:57:50|21028.7|21008.7|21028.7|21008.7|21028.7|21008.7|21028.7|21008.7|4
1627387080000|2021-07-27 11:58:00|21033.7|21013.7|21036.2|21016.2|21036.2|21016.2|21033.7|21013.7|2
1627387090000|2021-07-27 11:58:10|21048.7|21028.7|21076.2|21036.2|21076.2|21042.4|21048.7|21028.7|3
1627387100000|2021-07-27 11:58:20|21073.7|21033.7|21060|21040|21073.7|21042.4|21060|21033.7|3
1627387110000|2021-07-27 11:58:30|21057.4|21037.4|21066.2|21026.2|21066.2|21037.4|21057.4|21026.2|3
1627387130000|2021-07-27 11:58:50|21053.7|21033.7|21061.2|21001.2|21061.2|21033.7|21053.7|21001.2|5
1627387140000|2021-07-27 11:59:00|21034.9|20994.9|21034.9|20994.9|21034.9|20994.9|21034.9|20994.9|8
1627387150000|2021-07-27 11:59:10|21018.7|20998.7|21017.5|20997.5|21018.7|20998.7|21017.5|20997.5|2
1627387170000|2021-07-27 11:59:30|21021.2|21001.2|21023.7|21003.7|21023.7|21003.7|21021.2|21001.2|1
1627387180000|2021-07-27 11:59:40|||||||||3
1627387190000|2021-07-27 11:59:50|21022.5|21002.5|21021.2|21001.2|21022.5|21002.5|21021.2|21001.2|5
1627387200000|2021-07-27 12:00:00|21006.2|20966.2|21011.2|20991.2|21016.2|20996.2|21002.5|20962.5|25
1627387210000|2021-07-27 12:00:10|21013.7|20993.7|21021.2|21001.2|21021.2|21001.2|21013.7|20993.7|8
1627387220000|2021-07-27 12:00:20|21023.7|21003.7|21010|20990|21023.7|21003.7|21007.5|20987.5|10
1627387230000|2021-07-27 12:00:30|21008.7|20988.7|21023.6|21003.6|21023.6|21003.6|21008.7|20988.7|6
1627387240000|2021-07-27 12:00:40|21027.5|21007.5|21042.5|21022.5|21042.5|21022.5|21027.5|21007.5|11
1627387250000|2021-07-27 12:00:50|21041.2|21021.2|21050|21030|21056.2|21036.2|21041.2|21021.2|8
1627387260000|2021-07-27 12:01:00|21048.7|21028.7|21036.2|20996.2|21048.7|21028.7|21028.7|20996.2|7
1627387270000|2021-07-27 12:01:10|21023.7|21003.7|21007.5|20987.5|21031.2|21003.7|21005|20985|8
1627387280000|2021-07-27 12:01:20|21006.2|20986.2|21007.5|20987.5|21007.5|20987.5|21003.7|20983.7|6
1627387290000|2021-07-27 12:01:30|21008.7|20988.7|21005|20985|21011.2|20991.2|21005|20985|8
1627387300000|2021-07-27 12:01:40|21002.4|20982.4|20978.7|20958.7|21010|20982.4|20978.7|20958.7|18
1627387310000|2021-07-27 12:01:50|20976.2|20956.2|20955|20935|20976.2|20956.2|20947.5|20927.5|15
1627387320000|2021-07-27 12:02:00|20956.3|20936.3|20955|20935|20956.3|20936.3|20955|20935|3
1627387330000|2021-07-27 12:02:10|20956.2|20936.2|20952.5|20932.5|20957.5|20937.5|20952.5|20932.5|5
1627387340000|2021-07-27 12:02:20|20950|20930|20931.2|20911.2|20950|20930|20931.2|20911.2|7
1627387350000|2021-07-27 12:02:30|20937.5|20917.5|20937.5|20917.5|20937.5|20917.5|20937.5|20917.5|2
1627387360000|2021-07-27 12:02:40|20940|20920|20946.2|20926.2|20946.2|20926.2|20940|20920|3
1627387370000|2021-07-27 12:02:50|||||||||1
1627387380000|2021-07-27 12:03:00|||||||||1
1627387390000|2021-07-27 12:03:10|20947.5|20927.5|20947.5|20927.5|20947.5|20927.5|20947.5|20927.5|2
1627387400000|2021-07-27 12:03:20|20956.2|20936.2|20987.4|20927.4|20987.4|20936.2|20956.2|20927.4|7
1627387410000|2021-07-27 12:03:30|20989.9|20929.9|20989.9|20929.9|20989.9|20929.9|20989.9|20929.9|0
1627387420000|2021-07-27 12:03:40|20993.7|20933.7|20993.7|20933.7|20993.7|20933.7|20993.7|20933.7|1
1627387430000|2021-07-27 12:03:50|||||||||1
1627387440000|2021-07-27 12:04:00|20987.5|20947.5|20986.2|20946.2|20987.5|20947.5|20986.2|20946.2|4
1627387450000|2021-07-27 12:04:10|20987.5|20947.5|20987.5|20947.5|20987.5|20947.5|20987.5|20947.5|1
1627387460000|2021-07-27 12:04:20|20980|20960|20977.5|20957.5|20980|20960|20977.5|20957.5|3
1627387470000|2021-07-27 12:04:30|20975|20955|20968.8|20948.8|20975|20955|20968.8|20948.8|2
1627387480000|2021-07-27 12:04:40|20970|20950|20970|20950|20970|20950|20970|20950|3
1627387510000|2021-07-27 12:05:10|20971.2|20951.2|20971.2|20951.2|20971.2|20951.2|20971.2|20951.2|1
1627387520000|2021-07-27 12:05:20|20972.5|20952.5|20976.2|20956.2|20976.2|20956.2|20972.5|20952.5|5
1627387530000|2021-07-27 12:05:30|20975|20955|20975|20955|20975|20955|20975|20955|3
1627387540000|2021-07-27 12:05:40|20972.5|20952.5|20972.5|20952.5|20972.5|20952.5|20972.5|20952.5|0
1627387550000|2021-07-27 12:05:50|20971.2|20951.2|20971.2|20951.2|20971.2|20951.2|20971.2|20951.2|2
1627387560000|2021-07-27 12:06:00|20973.7|20953.7|20978.7|20958.7|20978.7|20958.7|20973.7|20953.7|3
1627387570000|2021-07-27 12:06:10|20981.2|20961.2|21016.2|20996.2|21016.2|20996.2|20981.2|20961.2|22
1627387580000|2021-07-27 12:06:20|21015|20995|21006.2|20986.2|21015|20995|21006.2|20986.2|3
1627387590000|2021-07-27 12:06:30|21005|20985|21005|20985|21005|20985|21005|20985|1
1627387620000|2021-07-27 12:07:00|21003.7|20983.7|20996.2|20976.2|21003.7|20983.7|20996.2|20976.2|4
1627387630000|2021-07-27 12:07:10|20995|20975|20993.7|20973.7|20995|20975|20993.7|20973.7|1
1627387640000|2021-07-27 12:07:20|20996.2|20976.2|20996.2|20976.2|20996.2|20976.2|20996.2|20976.2|1
1627387650000|2021-07-27 12:07:30|21012.4|20972.4|21012.4|20972.4|21012.4|20972.4|21012.4|20972.4|11
1627387670000|2021-07-27 12:07:50|21013.7|20973.7|21012.4|20972.4|21013.7|20973.7|21012.4|20972.4|1
1627387680000|2021-07-27 12:08:00|21013.7|20973.7|21013.7|20973.7|21013.7|20973.7|21013.7|20973.7|1
1627387690000|2021-07-27 12:08:10|21012.4|20972.4|21012.4|20972.4|21012.4|20972.4|21012.4|20972.4|0
1627387700000|2021-07-27 12:08:20|21015|20975|21015|20975|21015|20975|21015|20975|2
1627387710000|2021-07-27 12:08:30|21016.3|20976.3|21016.3|20976.3|21016.3|20976.3|21016.3|20976.3|3
1627387740000|2021-07-27 12:09:00|21003.8|20983.8|20993.8|20973.8|21003.8|20983.8|20993.8|20973.8|13
1627387770000|2021-07-27 12:09:30|20992.5|20972.5|20992.5|20972.5|20992.5|20972.5|20992.5|20972.5|6
1627387790000|2021-07-27 12:09:50|20993.8|20973.8|21006.3|20966.3|21006.3|20975|20993.8|20966.3|3
1627387800000|2021-07-27 12:10:00|21008.8|20968.8|21022.5|20962.5|21022.5|20970|21008.8|20962.5|2
1627387810000|2021-07-27 12:10:10|||||||||1
1627387830000|2021-07-27 12:10:30|21007.5|20967.5|21007.5|20967.5|21007.5|20967.5|21007.5|20967.5|3
1627387840000|2021-07-27 12:10:40|21006.3|20966.3|20995|20975|21006.3|20975|20995|20966.3|8
1627387850000|2021-07-27 12:10:50|20992.5|20972.5|20972.5|20952.5|20992.5|20972.5|20972.5|20952.5|13
1627387860000|2021-07-27 12:11:00|20971.3|20951.3|20968.8|20948.8|20971.3|20951.3|20968.8|20948.8|8
1627387900000|2021-07-27 12:11:40|20966.3|20946.3|20956.3|20936.3|20966.3|20946.3|20956.3|20936.3|5
1627387910000|2021-07-27 12:11:50|20940|20920|20928.8|20908.8|20940|20920|20928.8|20908.8|13
1627387920000|2021-07-27 12:12:00|20921.3|20901.3|20942.4|20902.4|20942.4|20911.3|20921.3|20901.3|17
1627387930000|2021-07-27 12:12:10|20943.7|20903.7|20923.8|20903.8|20943.7|20911.3|20923.8|20903.7|7
1627387940000|2021-07-27 12:12:20|20922.5|20902.5|20911.3|20891.3|20928.8|20902.5|20911.3|20883.8|5
1627387950000|2021-07-27 12:12:30|20906.3|20886.3|20900|20860|20906.3|20886.3|20900|20860|4
1627387960000|2021-07-27 12:12:40|||||||||4
1627387980000|2021-07-27 12:13:00|20896.3|20856.3|20883.8|20863.8|20896.3|20863.8|20883.8|20856.3|2
1627387990000|2021-07-27 12:13:10|20882.5|20862.5|20881.3|20861.3|20882.5|20862.5|20881.3|20861.3|0
1627388010000|2021-07-27 12:13:30|20880|20860|20883.8|20863.8|20883.8|20863.8|20878.8|20858.8|2
1627388020000|2021-07-27 12:13:40|20882.5|20862.5|20891.3|20851.3|20891.3|20862.5|20882.5|20851.3|3
1627388030000|2021-07-27 12:13:50|||||||||1
1627388040000|2021-07-27 12:14:00|20882.5|20862.5|20896.3|20856.3|20896.3|20863.8|20882.5|20855|9
1627388050000|2021-07-27 12:14:10|20897.5|20857.5|20890|20870|20897.5|20870|20890|20857.5|5
1627388060000|2021-07-27 12:14:20|20891.2|20871.2|20892.5|20872.5|20892.5|20872.5|20891.2|20871.2|3
1627388070000|2021-07-27 12:14:30|20891.2|20871.2|20901.3|20861.3|20901.3|20873.7|20891.2|20861.3|6
1627388080000|2021-07-27 12:14:40|20886.3|20866.3|20891.3|20851.3|20893.8|20866.3|20886.3|20851.3|1
1627388090000|2021-07-27 12:14:50|20880|20860|20836.3|20816.3|20887.5|20860|20836.3|20816.3|30
1627388100000|2021-07-27 12:15:00|20833.8|20813.8|20830|20810|20833.8|20813.8|20825|20805|17
1627388110000|2021-07-27 12:15:10|20832.5|20812.5|20835|20815|20835|20815|20832.5|20812.5|3
1627388120000|2021-07-27 12:15:20|20833.8|20813.8|20822.5|20802.5|20833.8|20813.8|20822.5|20802.5|7
1627388130000|2021-07-27 12:15:30|20821.3|20801.3|20821.3|20801.3|20821.3|20801.3|20821.3|20801.3|3
1627388140000|2021-07-27 12:15:40|||||||||3
1627388150000|2021-07-27 12:15:50|20822.5|20802.5|20848.8|20828.8|20848.8|20828.8|20822.5|20802.5|19
1627388160000|2021-07-27 12:16:00|20850|20830|20847.5|20827.5|20850|20830|20847.5|20827.5|19
1627388170000|2021-07-27 12:16:10|20860.1|20800.1|20835|20815|20860.1|20815|20835|20800.1|2
1627388180000|2021-07-27 12:16:20|20836.3|20816.3|20841.3|20801.3|20841.3|20816.3|20832.5|20801.3|263
1627388190000|2021-07-27 12:16:30|20840|20800|20803.8|20763.8|20840|20806.3|20802.6|20763.8|19
1627388200000|2021-07-27 12:16:40|20795|20775|20796.3|20776.3|20796.3|20776.3|20795|20775|1
1627388210000|2021-07-27 12:16:50|||||||||2
1627388220000|2021-07-27 12:17:00|20798.8|20778.8|20810|20790|20816.3|20790|20798.8|20773.8|6
1627388230000|2021-07-27 12:17:10|20811.3|20791.3|20802.6|20782.6|20818.8|20791.3|20802.6|20778.8|6
1627388240000|2021-07-27 12:17:20|20801.3|20781.3|20801.3|20781.3|20801.3|20781.3|20801.3|20781.3|1
1627388250000|2021-07-27 12:17:30|20810.1|20770.1|20798.8|20758.8|20810.1|20776.3|20796.3|20758.8|11
1627388260000|2021-07-27 12:17:40|20805.1|20745.1|20767.6|20747.6|20805.1|20748.8|20767.6|20740.1|46
1627388270000|2021-07-27 12:17:50|20760.1|20740.1|20745|20725|20765.1|20745.1|20745|20725|9
1627388280000|2021-07-27 12:18:00|20750.1|20710.1|20733.8|20693.8|20750.1|20712.6|20732.6|20693.8|12
1627388290000|2021-07-27 12:18:10|20721.3|20701.3|20693.8|20673.8|20733.9|20701.3|20693.8|20670.1|6
1627388300000|2021-07-27 12:18:20|20695.1|20675.1|20693.8|20673.8|20696.3|20676.3|20693.8|20673.8|7
1627388310000|2021-07-27 12:18:30|20691.3|20671.3|20696.4|20656.4|20698.9|20673.8|20691.3|20656.4|10
1627388320000|2021-07-27 12:18:40|20685.1|20665.1|20685.1|20665.1|20685.1|20665.1|20685.1|20665.1|1
1627388330000|2021-07-27 12:18:50|20683.9|20663.9|20670.1|20650.1|20683.9|20663.9|20670.1|20650.1|11
1627388340000|2021-07-27 12:19:00|20672.6|20652.6|20666.3|20646.3|20685.1|20652.6|20666.3|20643.8|58
1627388350000|2021-07-27 12:19:10|20665.1|20645.1|20678.8|20658.8|20678.8|20658.8|20665.1|20645.1|4
1627388360000|2021-07-27 12:19:20|20680.1|20660.1|20701.3|20681.3|20701.4|20681.4|20680.1|20660.1|17
1627388370000|2021-07-27 12:19:30|20703.8|20683.8|20700.1|20680.1|20706.3|20686.3|20700.1|20680.1|13
1627388380000|2021-07-27 12:19:40|20698.9|20678.9|20695.1|20675.1|20698.9|20678.9|20695.1|20675.1|4
1627388390000|2021-07-27 12:19:50|20693.9|20673.9|20691.3|20671.3|20693.9|20673.9|20691.3|20671.3|3
1627388400000|2021-07-27 12:20:00|20687.6|20667.6|20683.8|20663.8|20687.6|20667.6|20683.8|20663.8|3
1627388410000|2021-07-27 12:20:10|20686.3|20666.3|20686.3|20666.3|20688.8|20668.8|20686.3|20666.3|5
1627388440000|2021-07-27 12:20:40|20687.6|20667.6|20721.3|20701.3|20733.8|20701.3|20687.6|20662.6|6
1627388450000|2021-07-27 12:20:50|20725.2|20705.2|20748.8|20728.8|20748.8|20728.8|20725.2|20705.2|6
1627388460000|2021-07-27 12:21:00|20751.3|20731.3|20771.3|20751.3|20785.1|20757.6|20751.3|20725|16
1627388470000|2021-07-27 12:21:10|20768.8|20748.8|20768.8|20748.8|20768.8|20748.8|20768.8|20748.8|13
1627388480000|2021-07-27 12:21:20|20766.3|20746.3|20761.3|20741.3|20773.8|20746.3|20761.3|20733.8|1
1627388510000|2021-07-27 12:21:50|20758.8|20738.8|20758.8|20718.8|20758.8|20738.8|20751.3|20718.8|4
1627388520000|2021-07-27 12:22:00|20756.3|20716.3|20763.8|20703.8|20763.8|20716.3|20756.3|20703.8|8
1627388570000|2021-07-27 12:22:50|20752.6|20712.6|20736.3|20716.3|20752.6|20718.9|20736.3|20712.6|1
1627388580000|2021-07-27 12:23:00|20735.1|20715.1|20733.8|20713.8|20735.1|20715.1|20733.8|20713.8|4
1627388600000|2021-07-27 12:23:20|20732.6|20712.6|20732.6|20712.6|20732.6|20712.6|20732.6|20712.6|1
1627388610000|2021-07-27 12:23:30|20731.3|20711.3|20718.9|20698.9|20731.3|20711.3|20718.9|20698.9|2
1627388620000|2021-07-27 12:23:40|20711.3|20691.3|20713.8|20673.8|20713.8|20691.3|20706.3|20673.8|7
1627388630000|2021-07-27 12:23:50|20718.8|20658.8|20685.1|20645.1|20718.8|20675.2|20682.7|20645.1|5
1627388650000|2021-07-27 12:24:10|||||||||2
1627388670000|2021-07-27 12:24:30|||||||||2
1627388680000|2021-07-27 12:24:40|20676.3|20656.3|20676.3|20656.3|20676.3|20656.3|20676.3|20656.3|2
1627388690000|2021-07-27 12:24:50|||||||||1
1627388700000|2021-07-27 12:25:00|20677.6|20657.6|20685.1|20665.1|20685.1|20665.1|20677.6|20657.6|12
1627388730000|2021-07-27 12:25:30|20681.3|20661.3|20681.3|20661.3|20681.3|20661.3|20681.3|20661.3|12
1627388740000|2021-07-27 12:25:40|20674.9|20654.9|20651.3|20631.3|20674.9|20654.9|20651.3|20631.3|17
1627388750000|2021-07-27 12:25:50|20651.4|20631.4|20651.4|20631.4|20651.4|20631.4|20651.4|20631.4|16
1627388760000|2021-07-27 12:26:00|20648.9|20628.9|20648.9|20628.9|20648.9|20628.9|20648.9|20628.9|1
1627388770000|2021-07-27 12:26:10|20647.6|20627.6|20647.6|20627.6|20647.6|20627.6|20647.6|20627.6|1
1627388790000|2021-07-27 12:26:30|20646.4|20626.4|20645.1|20625.1|20646.4|20626.4|20645.1|20625.1|3
1627388800000|2021-07-27 12:26:40|||||||||10
1627388810000|2021-07-27 12:26:50|||||||||1
1627388820000|2021-07-27 12:27:00|20648.9|20628.9|20648.9|20628.9|20648.9|20628.9|20648.9|20628.9|1
1627388830000|2021-07-27 12:27:10|20651.4|20631.4|20651.4|20631.4|20651.4|20631.4|20651.4|20631.4|6
1627388840000|2021-07-27 12:27:20|20653.9|20633.9|20663.9|20643.9|20666.4|20643.9|20653.9|20626.4|6
1627388860000|2021-07-27 12:27:40|20666.4|20646.4|20666.4|20646.4|20666.4|20646.4|20666.4|20646.4|15
1627388870000|2021-07-27 12:27:50|||||||||1
1627388880000|2021-07-27 12:28:00|20668.9|20648.9|20668.9|20648.9|20668.9|20648.9|20666.4|20646.4|2
1627388890000|2021-07-27 12:28:10|||||||||7
1627388900000|2021-07-27 12:28:20|20670.1|20650.1|20681.4|20661.4|20681.4|20661.4|20670.1|20650.1|12
1627388910000|2021-07-27 12:28:30|20682.6|20662.6|20691.4|20671.4|20691.4|20671.4|20682.6|20662.6|8
1627388920000|2021-07-27 12:28:40|||||||||10
1627388930000|2021-07-27 12:28:50|20690.1|20670.1|20683.9|20663.9|20690.1|20670.1|20683.9|20663.9|2
1627388940000|2021-07-27 12:29:00|20680.2|20660.2|20678.9|20638.9|20685.1|20660.2|20670.1|20638.9|3
1627388950000|2021-07-27 12:29:10|20676.3|20636.3|20676.3|20636.3|20676.3|20636.3|20676.3|20636.3|0
1627388970000|2021-07-27 12:29:30|||||||||1
1627388990000|2021-07-27 12:29:50|20670.1|20630.1|20668.9|20628.9|20670.1|20630.1|20668.9|20628.9|4
1627389000000|2021-07-27 12:30:00|20682.5|20622.5|20671.4|20651.4|20685.1|20651.4|20656.4|20622.5|26
1627389010000|2021-07-27 12:30:10|20672.6|20652.6|20682.6|20662.6|20685.1|20665.1|20671.4|20651.4|10
1627389020000|2021-07-27 12:30:20|20683.9|20663.9|20678.9|20658.9|20683.9|20663.9|20678.9|20658.9|34
1627389030000|2021-07-27 12:30:30|20677.6|20657.6|20682.6|20662.6|20682.6|20662.6|20677.6|20657.6|12
1627389050000|2021-07-27 12:30:50|20683.9|20663.9|20683.9|20663.9|20683.9|20663.9|20683.9|20663.9|1
1627389060000|2021-07-27 12:31:00|20681.4|20661.4|20683.9|20663.9|20683.9|20663.9|20681.4|20661.4|1
1627389070000|2021-07-27 12:31:10|20687.6|20667.6|20698.8|20678.8|20698.8|20678.8|20687.6|20667.6|368
1627389080000|2021-07-27 12:31:20|||||||||1
1627389090000|2021-07-27 12:31:30|20695|20675|20691.3|20671.3|20695|20675|20691.3|20671.3|9
1627389100000|2021-07-27 12:31:40|20687.5|20667.5|20693.8|20653.8|20693.8|20667.5|20687.5|20653.8|1
1627389110000|2021-07-27 12:31:50|20687.6|20647.6|20660.1|20640.1|20693.9|20647.6|20660.1|20631.3|3
1627389120000|2021-07-27 12:32:00|20651.3|20631.3|20651.3|20631.3|20651.3|20631.3|20651.3|20631.3|3
1627389130000|2021-07-27 12:32:10|20647.6|20627.6|20647.6|20627.6|20647.6|20627.6|20647.6|20627.6|4
1627389140000|2021-07-27 12:32:20|20642.6|20622.6|20620.1|20600.1|20642.6|20622.6|20620.1|20600.1|6
1627389150000|2021-07-27 12:32:30|20618.8|20598.8|20587.6|20567.6|20622.6|20598.8|20587.6|20567.6|19
1627389160000|2021-07-27 12:32:40|20586.4|20566.4|20595.1|20555.1|20595.1|20566.4|20586.4|20555.1|6
1627389170000|2021-07-27 12:32:50|20586.4|20566.4|20586.4|20566.4|20595.1|20566.4|20586.4|20555.1|9
1627389180000|2021-07-27 12:33:00|||||||||1
1627389200000|2021-07-27 12:33:20|20585.1|20565.1|20585.1|20565.1|20585.1|20565.1|20585.1|20565.1|5
1627389210000|2021-07-27 12:33:30|||||||||1
1627389220000|2021-07-27 12:33:40|||||||||1
1627389230000|2021-07-27 12:33:50|||||||||2
1627389240000|2021-07-27 12:34:00|20578.8|20558.8|20573.9|20553.9|20578.8|20558.8|20573.9|20553.9|9
1627389250000|2021-07-27 12:34:10|20572.7|20552.7|20570.1|20550.1|20572.7|20552.7|20568.8|20548.8|16
1627389260000|2021-07-27 12:34:20|20566.3|20546.3|20570.1|20550.1|20570.1|20550.1|20566.3|20546.3|1
1627389270000|2021-07-27 12:34:30|||||||||3
1627389280000|2021-07-27 12:34:40|20572.6|20552.6|20575.1|20555.1|20575.1|20555.1|20572.6|20552.6|3
1627389290000|2021-07-27 12:34:50|20583.9|20563.9|20581.3|20561.3|20585.1|20565.1|20581.3|20561.3|8
1627389300000|2021-07-27 12:35:00|20580.1|20560.1|20573.8|20553.8|20580.1|20560.1|20573.8|20553.8|0
1627389310000|2021-07-27 12:35:10|20568.8|20548.8|20581.3|20541.3|20581.3|20551.3|20566.3|20536.3|27
1627389320000|2021-07-27 12:35:20|20572.6|20552.6|20572.6|20552.6|20572.6|20552.6|20572.6|20552.6|0
1627389350000|2021-07-27 12:35:50|20573.8|20553.8|20576.3|20556.3|20576.3|20556.3|20573.8|20553.8|7
1627389360000|2021-07-27 12:36:00|||||||||1
1627389370000|2021-07-27 12:36:10|20575.1|20555.1|20575.1|20555.1|20575.1|20555.1|20575.1|20555.1|0
1627389380000|2021-07-27 12:36:20|||||||||7
1627389390000|2021-07-27 12:36:30|20573.8|20553.8|20571.3|20551.3|20575.1|20555.1|20571.3|20551.3|8
1627389400000|2021-07-27 12:36:40|20568.8|20548.8|20573.8|20553.8|20573.8|20553.8|20568.8|20548.8|3
1627389410000|2021-07-27 12:36:50|20575.1|20555.1|20571.4|20551.4|20575.1|20555.1|20571.4|20551.4|3
1627389430000|2021-07-27 12:37:10|20572.7|20552.7|20573.8|20553.8|20573.9|20553.9|20571.4|20551.4|13
1627389440000|2021-07-27 12:37:20|20576.3|20556.3|20581.3|20561.3|20581.3|20561.3|20576.3|20556.3|9
1627389450000|2021-07-27 12:37:30|||||||||2
1627389460000|2021-07-27 12:37:40|||||||||4
1627389470000|2021-07-27 12:37:50|||||||||4
1627389480000|2021-07-27 12:38:00|20578.8|20558.8|20576.3|20556.3|20578.8|20558.8|20576.3|20556.3|1
1627389500000|2021-07-27 12:38:20|20571.3|20551.3|20571.3|20551.3|20571.3|20551.3|20571.3|20551.3|3
1627389520000|2021-07-27 12:38:40|20568.9|20548.9|20565.1|20545.1|20568.9|20548.9|20565.1|20545.1|4
1627389530000|2021-07-27 12:38:50|20563.8|20543.8|20565.1|20545.1|20565.1|20545.1|20563.8|20543.8|6
1627389540000|2021-07-27 12:39:00|20561.4|20541.4|20551.4|20531.4|20561.4|20541.4|20550.1|20530.1|37
1627389550000|2021-07-27 12:39:10|20547.7|20527.7|20550.2|20530.2|20550.2|20530.2|20547.7|20527.7|6
1627389560000|2021-07-27 12:39:20|20549|20529|20550.2|20530.2|20550.2|20530.2|20546.5|20526.5|191
1627389570000|2021-07-27 12:39:30|20549|20529|20542.7|20522.7|20550.2|20530.2|20542.7|20522.7|4
1627389580000|2021-07-27 12:39:40|20541.4|20521.4|20540.2|20520.2|20541.4|20521.4|20538.9|20518.9|1
1627389590000|2021-07-27 12:39:50|20541.4|20521.4|20543.9|20523.9|20543.9|20523.9|20541.4|20521.4|5
1627389600000|2021-07-27 12:40:00|20542.7|20522.7|20542.6|20522.6|20542.7|20522.7|20542.6|20522.6|0
1627389610000|2021-07-27 12:40:10|20543.9|20523.9|20559.3|20499.3|20564.2|20538.9|20543.9|20499.3|75
1627389620000|2021-07-27 12:40:20|20560.5|20500.5|20533.9|20473.9|20560.5|20500.5|20531.4|20471.4|4
1627389630000|2021-07-27 12:40:30|20526.4|20486.4|20537.6|20477.6|20537.6|20486.4|20526.4|20477.6|6
1627389640000|2021-07-27 12:40:40|20538.9|20478.9|20533.9|20513.9|20541.4|20513.9|20521.4|20478.9|3
1627389650000|2021-07-27 12:40:50|20513.9|20493.9|20490.1|20470.1|20526.5|20506.5|20483.9|20463.9|5
1627389660000|2021-07-27 12:41:00|20492.7|20472.7|20493.9|20473.9|20493.9|20473.9|20492.7|20472.7|7
1627389670000|2021-07-27 12:41:10|20495.1|20475.1|20523.9|20483.9|20523.9|20492.7|20495.1|20475.1|7
1627389680000|2021-07-27 12:41:20|20515.1|20495.1|20516.4|20496.4|20518.9|20498.9|20515.1|20495.1|1
1627389690000|2021-07-27 12:41:30|20515.1|20495.1|20508.9|20488.9|20515.1|20495.1|20508.9|20488.9|13
1627389700000|2021-07-27 12:41:40|||||||||9
1627389710000|2021-07-27 12:41:50|20510.1|20490.1|20510.1|20490.1|20510.1|20490.1|20510.1|20490.1|104
1627389720000|2021-07-27 12:42:00|20508.9|20488.9|20513.9|20493.9|20513.9|20493.9|20508.9|20488.9|2
1627389730000|2021-07-27 12:42:10|20516.4|20496.4|20531.4|20511.4|20531.4|20511.4|20516.4|20496.4|24
1627389740000|2021-07-27 12:42:20|20532.6|20512.6|20533.9|20513.9|20533.9|20513.9|20532.6|20512.6|0
1627389750000|2021-07-27 12:42:30|20536.4|20516.4|20540.2|20520.2|20540.2|20520.2|20536.4|20516.4|10
1627389760000|2021-07-27 12:42:40|20537.7|20517.7|20533.9|20513.9|20537.7|20517.7|20533.9|20513.9|0
1627389770000|2021-07-27 12:42:50|||||||||2
1627389780000|2021-07-27 12:43:00|20535.2|20515.2|20535.2|20515.2|20535.2|20515.2|20535.2|20515.2|0
1627389790000|2021-07-27 12:43:10|||||||||2
1627389800000|2021-07-27 12:43:20|20536.4|20516.4|20536.4|20516.4|20536.4|20516.4|20536.4|20516.4|0
1627389810000|2021-07-27 12:43:30|20535.1|20515.1|20537.6|20517.6|20537.6|20517.6|20535.1|20515.1|103
1627389820000|2021-07-27 12:43:40|20538.9|20518.9|20551.4|20531.4|20551.4|20531.4|20538.9|20518.9|1
1627389830000|2021-07-27 12:43:50|20552.6|20532.6|20553.9|20533.9|20553.9|20533.9|20552.6|20532.6|50
1627389860000|2021-07-27 12:44:20|20556.4|20536.4|20563.9|20543.9|20563.9|20543.9|20556.4|20536.4|19
1627389870000|2021-07-27 12:44:30|20566.4|20546.4|20568.9|20548.9|20568.9|20548.9|20566.4|20546.4|0
1627389880000|2021-07-27 12:44:40|20570.1|20550.1|20571.4|20551.4|20571.4|20551.4|20570.1|20550.1|1
1627389890000|2021-07-27 12:44:50|20572.6|20552.6|20571.4|20551.4|20573.9|20553.9|20571.4|20551.4|7
1627389900000|2021-07-27 12:45:00|20572.6|20552.6|20573.9|20553.9|20573.9|20553.9|20572.6|20552.6|2
1627389910000|2021-07-27 12:45:10|20575.1|20555.1|20573.9|20553.9|20575.1|20555.1|20573.9|20553.9|4
1627389930000|2021-07-27 12:45:30|20575.1|20555.1|20575.1|20555.1|20575.1|20555.1|20575.1|20555.1|5
1627389940000|2021-07-27 12:45:40|20573.9|20553.9|20571.4|20551.4|20576.4|20556.4|20571.4|20551.4|9
1627389950000|2021-07-27 12:45:50|20558.9|20538.9|20553.8|20533.8|20558.9|20538.9|20551.4|20531.4|20
1627389960000|2021-07-27 12:46:00|20556.4|20536.4|20558.9|20538.9|20558.9|20538.9|20556.4|20536.4|2
1627389970000|2021-07-27 12:46:10|||||||||2
1627389980000|2021-07-27 12:46:20|||||||||7
1627389990000|2021-07-27 12:46:30|||||||||5
1627390000000|2021-07-27 12:46:40|20560.1|20540.1|20563.9|20543.9|20563.9|20543.9|20560.1|20540.1|1
1627390010000|2021-07-27 12:46:50|20566.4|20546.4|20568.9|20548.9|20568.9|20548.9|20566.4|20546.4|2
1627390020000|2021-07-27 12:47:00|||||||||7
1627390030000|2021-07-27 12:47:10|||||||||1
1627390040000|2021-07-27 12:47:20|||||||||2
1627390050000|2021-07-27 12:47:30|||||||||5
1627390070000|2021-07-27 12:47:50|||||||||1
1627390110000|2021-07-27 12:48:30|||||||||1
1627390120000|2021-07-27 12:48:40|||||||||1
1627390130000|2021-07-27 12:48:50|20570.2|20550.2|20580.1|20560.1|20580.1|20560.1|20570.2|20550.2|11
1627390140000|2021-07-27 12:49:00|20581.4|20561.4|20603.9|20583.9|20603.9|20583.9|20581.4|20561.4|16
1627390150000|2021-07-27 12:49:10|20605.2|20585.2|20603.9|20583.9|20606.4|20586.4|20603.9|20583.9|6
1627390160000|2021-07-27 12:49:20|20600.1|20580.1|20587.7|20567.7|20600.1|20580.1|20587.7|20567.7|13
1627390170000|2021-07-27 12:49:30|20583.9|20563.9|20581.4|20561.4|20583.9|20563.9|20581.4|20561.4|5
1627390180000|2021-07-27 12:49:40|20580.2|20560.2|20557.7|20537.7|20580.2|20560.2|20557.7|20537.7|10
1627390190000|2021-07-27 12:49:50|20550.2|20530.2|20543.9|20523.9|20550.2|20530.2|20537.7|20517.7|14
1627390200000|2021-07-27 12:50:00|20546.4|20526.4|20541.4|20521.4|20546.4|20526.4|20541.4|20521.4|5
1627390210000|2021-07-27 12:50:10|20543.9|20523.9|20556.4|20536.4|20556.4|20536.4|20543.9|20523.9|3
1627390220000|2021-07-27 12:50:20|20553.9|20533.9|20545.2|20525.2|20553.9|20533.9|20545.2|20525.2|2
1627390230000|2021-07-27 12:50:30|20543.9|20523.9|20538.9|20518.9|20543.9|20523.9|20538.9|20518.9|1
1627390240000|2021-07-27 12:50:40|20543.9|20523.9|20546.4|20526.4|20546.4|20526.4|20543.9|20523.9|6
1627390250000|2021-07-27 12:50:50|20543.9|20523.9|20528.9|20508.9|20543.9|20523.9|20528.9|20508.9|10
1627390280000|2021-07-27 12:51:20|20526.4|20506.4|20496.4|20476.4|20526.4|20506.4|20493.9|20473.9|17
1627390290000|2021-07-27 12:51:30|20498.9|20478.9|20498.9|20478.9|20498.9|20478.9|20498.9|20478.9|2
1627390300000|2021-07-27 12:51:40|20500.2|20480.2|20495.2|20475.2|20507.7|20480.2|20495.2|20466.4|9
1627390310000|2021-07-27 12:51:50|20492.7|20472.7|20492.7|20472.7|20492.7|20472.7|20492.7|20472.7|5
1627390320000|2021-07-27 12:52:00|20493.9|20473.9|20503.9|20483.9|20503.9|20483.9|20493.9|20473.9|9
1627390330000|2021-07-27 12:52:10|||||||||2
1627390340000|2021-07-27 12:52:20|20506.4|20486.4|20503.9|20483.9|20506.4|20486.4|20503.9|20483.9|6
1627390350000|2021-07-27 12:52:30|20506.4|20486.4|20505.2|20485.2|20506.4|20486.4|20505.2|20485.2|4
1627390360000|2021-07-27 12:52:40|20503.9|20483.9|20502.7|20482.7|20503.9|20483.9|20502.7|20482.7|1
1627390370000|2021-07-27 12:52:50|20499|20479|20499|20479|20499|20479|20499|20479|3
1627390380000|2021-07-27 12:53:00|20507.8|20467.8|20499|20479|20507.8|20479|20497.8|20467.8|1
1627390390000|2021-07-27 12:53:10|20501.4|20461.4|20501.4|20461.4|20501.4|20472.6|20492.6|20461.4|9
1627390400000|2021-07-27 12:53:20|20492.6|20472.6|20492.6|20472.6|20501.4|20472.6|20492.6|20460.1|3
1627390410000|2021-07-27 12:53:30|||||||||1
1627390420000|2021-07-27 12:53:40|20493.8|20473.8|20507.6|20487.6|20507.6|20487.6|20493.8|20473.8|5
1627390430000|2021-07-27 12:53:50|20510.1|20490.1|20512.6|20492.6|20512.6|20492.6|20510.1|20490.1|0
1627390440000|2021-07-27 12:54:00|20513.9|20493.9|20513.9|20493.9|20513.9|20493.9|20513.9|20493.9|0
1627390450000|2021-07-27 12:54:10|20515.1|20495.1|20521.4|20501.4|20521.4|20501.4|20515.1|20495.1|4
1627390460000|2021-07-27 12:54:20|20523.9|20503.9|20523.9|20503.9|20523.9|20503.9|20523.9|20503.9|0
1627390470000|2021-07-27 12:54:30|20528.9|20508.9|20533.9|20513.9|20541.4|20513.9|20528.9|20501.4|2
1627390480000|2021-07-27 12:54:40|20531.4|20511.4|20530.1|20510.1|20536.4|20516.4|20530.1|20510.1|8
1627390490000|2021-07-27 12:54:50|20527.6|20507.6|20528.9|20508.9|20528.9|20508.9|20508.9|20476.4|5
1627390500000|2021-07-27 12:55:00|20540.1|20500.1|20543.9|20523.9|20543.9|20523.9|20536.4|20500.1|4
1627390510000|2021-07-27 12:55:10|20542.7|20522.7|20542.7|20522.7|20542.7|20522.7|20542.7|20522.7|5
1627390520000|2021-07-27 12:55:20|20546.4|20526.4|20546.4|20526.4|20546.4|20526.4|20546.4|20526.4|4
1627390530000|2021-07-27 12:55:30|20548.9|20528.9|20555.1|20535.1|20555.1|20535.1|20548.9|20528.9|1
1627390540000|2021-07-27 12:55:40|20557.6|20537.6|20557.6|20537.6|20557.6|20537.6|20557.6|20537.6|3
1627390550000|2021-07-27 12:55:50|20558.8|20538.8|20568.9|20548.9|20570.1|20550.1|20558.8|20538.8|7
1627390560000|2021-07-27 12:56:00|20570.2|20550.2|20573.9|20533.9|20576.4|20550.2|20568.9|20533.9|7
1627390570000|2021-07-27 12:56:10|20575.1|20535.1|20576.4|20536.4|20576.4|20536.4|20575.1|20535.1|0
1627390580000|2021-07-27 12:56:20|20568.9|20548.9|20576.4|20536.4|20576.4|20548.9|20568.9|20536.4|1
1627390590000|2021-07-27 12:56:30|20573.9|20533.9|20561.4|20541.4|20573.9|20541.4|20561.4|20533.9|100
1627390600000|2021-07-27 12:56:40|20557.7|20537.7|20543.9|20523.9|20557.7|20537.7|20543.9|20523.9|12
1627390610000|2021-07-27 12:56:50|20545.1|20525.1|20545.1|20525.1|20545.1|20525.1|20545.1|20525.1|1
1627390620000|2021-07-27 12:57:00|20546.4|20526.4|20538.9|20518.9|20546.4|20526.4|20538.9|20518.9|106
1627390630000|2021-07-27 12:57:10|20536.4|20516.4|20536.4|20516.4|20536.4|20516.4|20536.4|20516.4|2
1627390640000|2021-07-27 12:57:20|20535.1|20515.1|20542.6|20502.6|20542.6|20515.1|20533.8|20502.6|113
1627390650000|2021-07-27 12:57:30|20530.1|20510.1|20526.4|20506.4|20530.1|20510.1|20526.4|20506.4|5
1627390670000|2021-07-27 12:57:50|20528.9|20508.9|20526.4|20506.4|20528.9|20508.9|20526.4|20506.4|3
1627390680000|2021-07-27 12:58:00|20528.9|20508.9|20528.9|20508.9|20528.9|20508.9|20528.9|20508.9|0
1627390710000|2021-07-27 12:58:30|20530.1|20510.1|20533.9|20513.9|20533.9|20513.9|20530.1|20510.1|1
1627390720000|2021-07-27 12:58:40|20531.4|20511.4|20531.4|20511.4|20531.4|20511.4|20531.4|20511.4|2
1627390730000|2021-07-27 12:58:50|20532.6|20512.6|20531.4|20511.4|20533.9|20513.9|20531.4|20511.4|0
1627390740000|2021-07-27 12:59:00|20528.9|20508.9|20528.9|20508.9|20528.9|20508.9|20528.9|20508.9|0
1627390750000|2021-07-27 12:59:10|||||||||2
1627390760000|2021-07-27 12:59:20|||||||||1
1627390770000|2021-07-27 12:59:30|||||||||1
1627390780000|2021-07-27 12:59:40|||||||||2
1627390790000|2021-07-27 12:59:50|20527.6|20507.6|20528.9|20508.9|20528.9|20508.9|20526.4|20506.4|3
1627390800000|2021-07-27 13:00:00|20531.4|20511.4|20531.4|20511.4|20531.4|20511.4|20531.4|20511.4|6
1627390810000|2021-07-27 13:00:10|||||||||1
1627390820000|2021-07-27 13:00:20|||||||||1
1627390830000|2021-07-27 13:00:30|20534|20514|20541.4|20521.4|20542.7|20522.7|20534|20514|13
1627390860000|2021-07-27 13:01:00|||||||||1
1627390880000|2021-07-27 13:01:20|||||||||2
1627390890000|2021-07-27 13:01:30|20542.7|20522.7|20542.7|20522.7|20542.7|20522.7|20542.7|20522.7|4
1627390900000|2021-07-27 13:01:40|20557.6|20537.6|20562.6|20542.6|20562.6|20542.6|20557.6|20537.6|5
1627390910000|2021-07-27 13:01:50|20566.4|20546.4|20575.2|20535.2|20575.2|20548.9|20566.4|20535.2|14
1627390920000|2021-07-27 13:02:00|20562.7|20542.7|20562.7|20542.7|20562.7|20542.7|20562.7|20542.7|2
1627390930000|2021-07-27 13:02:10|20560.2|20540.2|20561.4|20541.4|20572.7|20543.9|20560.2|20531.4|3
1627390940000|2021-07-27 13:02:20|20563.9|20543.9|20563.9|20543.9|20563.9|20543.9|20563.9|20543.9|0
1627390950000|2021-07-27 13:02:30|||||||||1
1627390960000|2021-07-27 13:02:40|20566.4|20546.4|20566.4|20546.4|20566.4|20546.4|20566.4|20546.4|1
1627390980000|2021-07-27 13:03:00|20565.2|20545.2|20563.9|20543.9|20565.2|20545.2|20563.9|20543.9|9
1627390990000|2021-07-27 13:03:10|20565.2|20545.2|20565.2|20545.2|20566.4|20546.4|20563.9|20543.9|3
1627391000000|2021-07-27 13:03:20|20566.5|20546.5|20571.4|20551.4|20571.4|20551.4|20566.5|20546.5|12
1627391010000|2021-07-27 13:03:30|20573.9|20553.9|20576.4|20556.4|20576.4|20556.4|20573.9|20553.9|3
1627391030000|2021-07-27 13:03:50|||||||||2
1627391040000|2021-07-27 13:04:00|20580.2|20560.2|20583.9|20563.9|20583.9|20563.9|20580.2|20560.2|4
1627391050000|2021-07-27 13:04:10|20585.2|20565.2|20588.9|20568.9|20588.9|20568.9|20585.2|20565.2|7
1627391060000|2021-07-27 13:04:20|||||||||2
1627391070000|2021-07-27 13:04:30|||||||||185
1627391080000|2021-07-27 13:04:40|||||||||4
1627391090000|2021-07-27 13:04:50|20586.4|20566.4|20586.4|20566.4|20586.4|20566.4|20586.4|20566.4|5
1627391100000|2021-07-27 13:05:00|20587.7|20567.7|20588.9|20568.9|20588.9|20568.9|20587.7|20567.7|1
1627391110000|2021-07-27 13:05:10|20600.2|20560.2|20604|20564|20605.2|20565.2|20600.2|20560.2|8
1627391130000|2021-07-27 13:05:30|20602.7|20562.7|20602.7|20562.7|20602.7|20562.7|20602.7|20562.7|6
1627391140000|2021-07-27 13:05:40|20590.2|20570.2|20590.2|20570.2|20591.4|20571.4|20590.2|20570.2|8
1627391150000|2021-07-27 13:05:50|20588.9|20568.9|20588.9|20568.9|20588.9|20568.9|20588.9|20568.9|5
1627391160000|2021-07-27 13:06:00|||||||||1
1627391180000|2021-07-27 13:06:20|||||||||3
1627391190000|2021-07-27 13:06:30|||||||||1
1627391200000|2021-07-27 13:06:40|||||||||1
1627391210000|2021-07-27 13:06:50|20591.4|20571.4|20591.4|20571.4|20591.4|20571.4|20591.4|20571.4|1
1627391220000|2021-07-27 13:07:00|20590.2|20570.2|20590.2|20570.2|20590.2|20570.2|20590.2|20570.2|0
1627391230000|2021-07-27 13:07:10|20598.9|20578.9|20603.9|20583.9|20603.9|20583.9|20598.9|20578.9|13
1627391240000|2021-07-27 13:07:20|20605.2|20585.2|20630.2|20610.2|20633.9|20613.9|20605.2|20585.2|17
1627391250000|2021-07-27 13:07:30|20628.9|20608.9|20638.9|20618.9|20645.3|20618.9|20625.2|20601.4|14
1627391280000|2021-07-27 13:08:00|||||||||1
1627391290000|2021-07-27 13:08:10|20637.7|20617.7|20640.2|20620.2|20640.2|20620.2|20637.7|20617.7|3
1627391300000|2021-07-27 13:08:20|20638.9|20618.9|20643.9|20623.9|20643.9|20623.9|20638.9|20618.9|1
1627391310000|2021-07-27 13:08:30|||||||||3
1627391320000|2021-07-27 13:08:40|20642.7|20622.7|20641.4|20621.4|20642.7|20622.7|20641.4|20621.4|6
1627391330000|2021-07-27 13:08:50|20638.9|20618.9|20633.9|20613.9|20638.9|20618.9|20633.9|20613.9|24
1627391340000|2021-07-27 13:09:00|20649|20589|20643.9|20583.9|20649|20589|20643.9|20583.9|2
1627391370000|2021-07-27 13:09:30|20613.9|20593.9|20613.9|20593.9|20613.9|20593.9|20613.9|20593.9|2
1627391420000|2021-07-27 13:10:20|20616.4|20596.4|20642.7|20622.7|20642.7|20622.7|20616.4|20596.4|9
1627391430000|2021-07-27 13:10:30|20643.9|20623.9|20646.4|20626.4|20646.4|20626.4|20643.9|20623.9|8
1627391450000|2021-07-27 13:10:50|20645.2|20625.2|20645.2|20625.2|20645.2|20625.2|20645.2|20625.2|0
1627391460000|2021-07-27 13:11:00|20642.7|20622.7|20641.4|20621.4|20642.7|20622.7|20641.4|20621.4|2
1627391480000|2021-07-27 13:11:20|||||||||2
1627391490000|2021-07-27 13:11:30|20640.2|20620.2|20638.9|20618.9|20640.2|20620.2|20638.9|20618.9|3
1627391500000|2021-07-27 13:11:40|20639|20619|20616.5|20596.5|20639|20619|20616.5|20596.5|7
1627391510000|2021-07-27 13:11:50|20615.2|20595.2|20616.5|20596.5|20616.5|20596.5|20614|20594|2
1627391520000|2021-07-27 13:12:00|20618.9|20598.9|20618.9|20598.9|20618.9|20598.9|20618.9|20598.9|2
1627391530000|2021-07-27 13:12:10|20617.7|20597.7|20616.5|20596.5|20617.7|20597.7|20616.5|20596.5|1
1627391540000|2021-07-27 13:12:20|20615.2|20595.2|20614|20594|20615.2|20595.2|20614|20594|3
1627391550000|2021-07-27 13:12:30|20611.5|20591.5|20611.5|20591.5|20611.5|20591.5|20611.5|20591.5|5
1627391560000|2021-07-27 13:12:40|||||||||2
1627391570000|2021-07-27 13:12:50|20610.2|20590.2|20609|20589|20610.2|20590.2|20609|20589|27
1627391580000|2021-07-27 13:13:00|20607.7|20587.7|20606.5|20586.5|20607.7|20587.7|20606.5|20586.5|0
1627391590000|2021-07-27 13:13:10|20609|20589|20611.5|20591.5|20611.5|20591.5|20609|20589|7
1627391620000|2021-07-27 13:13:40|||||||||3
1627391630000|2021-07-27 13:13:50|||||||||1
1627391640000|2021-07-27 13:14:00|20614|20594|20614|20594|20614|20594|20614|20594|2
1627391650000|2021-07-27 13:14:10|20616.5|20596.5|20625.2|20605.2|20625.2|20605.2|20616.5|20596.5|7
1627391670000|2021-07-27 13:14:30|20626.5|20606.5|20624|20604|20626.5|20606.5|20624|20604|4
1627391680000|2021-07-27 13:14:40|20622.7|20602.7|20604|20584|20622.7|20602.7|20604|20584|11
1627391690000|2021-07-27 13:14:50|20606.5|20586.5|20616.5|20596.5|20616.5|20596.5|20606.5|20586.5|4
1627391700000|2021-07-27 13:15:00|20621.5|20601.5|20626.5|20606.5|20629|20609|20621.5|20601.5|8
1627391710000|2021-07-27 13:15:10|20634|20594|20621.5|20601.5|20634|20601.5|20620.2|20591.5|1
1627391720000|2021-07-27 13:15:20|20624|20604|20626.5|20606.5|20626.5|20606.5|20624|20604|3
1627391730000|2021-07-27 13:15:30|20629|20609|20632.7|20612.7|20632.7|20612.7|20629|20609|3
1627391760000|2021-07-27 13:16:00|20631.5|20611.5|20614|20594|20636.5|20611.5|20614|20594|4
1627391770000|2021-07-27 13:16:10|||||||||5
1627391790000|2021-07-27 13:16:30|20617.8|20597.8|20627.7|20587.7|20637.7|20609|20617.8|20577.7|31
1627391800000|2021-07-27 13:16:40|20636.5|20576.5|20621.5|20581.5|20636.5|20581.5|20621.5|20576.5|1
1627391810000|2021-07-27 13:16:50|||||||||2
1627391820000|2021-07-27 13:17:00|20610.2|20590.2|20610.2|20590.2|20610.2|20590.2|20610.2|20590.2|0
1627391830000|2021-07-27 13:17:10|20609|20589|20611.5|20591.5|20611.5|20591.5|20609|20589|3
1627391840000|2021-07-27 13:17:20|20612.7|20592.7|20614|20594|20614|20594|20612.7|20592.7|19
1627391850000|2021-07-27 13:17:30|20617.6|20597.6|20617.6|20597.6|20617.6|20597.6|20617.6|20597.6|1
1627391880000|2021-07-27 13:18:00|20629|20609|20629|20609|20629|20609|20629|20609|5
1627391890000|2021-07-27 13:18:10|20634|20614|20634|20614|20634|20614|20634|20614|1
1627391900000|2021-07-27 13:18:20|20645.2|20605.2|20652.6|20632.6|20652.6|20632.6|20645.2|20605.2|8
1627391910000|2021-07-27 13:18:30|20653.9|20633.9|20653.9|20633.9|20653.9|20633.9|20653.9|20633.9|0
1627391920000|2021-07-27 13:18:40|20657.7|20637.7|20657.7|20637.7|20657.7|20637.7|20657.7|20637.7|8
1627391930000|2021-07-27 13:18:50|||||||||3
1627391940000|2021-07-27 13:19:00|||||||||5
1627391950000|2021-07-27 13:19:10|20661.5|20641.5|20661.5|20641.5|20661.5|20641.5|20661.5|20641.5|21
1627391960000|2021-07-27 13:19:20|||||||||6
1627391970000|2021-07-27 13:19:30|20662.7|20642.7|20661.5|20641.5|20665.2|20645.2|20661.5|20641.5|4
1627391980000|2021-07-27 13:19:40|20659|20639|20659|20639|20659|20639|20659|20639|4
1627391990000|2021-07-27 13:19:50|20657.7|20637.7|20657.7|20637.7|20657.7|20637.7|20657.7|20637.7|2
1627392000000|2021-07-27 13:20:00|20657.8|20637.8|20649|20629|20662.8|20637.8|20649|20622.8|2
1627392010000|2021-07-27 13:20:10|20647.8|20627.8|20665.2|20645.2|20665.2|20645.2|20647.8|20627.8|7
1627392030000|2021-07-27 13:20:30|20671.5|20651.5|20685.2|20645.2|20685.2|20651.5|20671.5|20645.2|2
1627392040000|2021-07-27 13:20:40|20694.1|20654.1|20684|20664|20706.6|20664|20684|20646.6|16
1627392050000|2021-07-27 13:20:50|20686.5|20666.5|20684|20664|20686.5|20666.5|20684|20664|13
1627392060000|2021-07-27 13:21:00|20680.2|20660.2|20679|20659|20680.2|20660.2|20679|20659|2
1627392070000|2021-07-27 13:21:10|20677.8|20657.8|20676.5|20656.5|20677.8|20657.8|20676.5|20656.5|2
1627392080000|2021-07-27 13:21:20|20671.5|20651.5|20681.5|20661.5|20681.5|20661.5|20671.5|20651.5|9
1627392090000|2021-07-27 13:21:30|20682.8|20662.8|20687.8|20667.8|20687.8|20667.8|20682.8|20662.8|5
1627392100000|2021-07-27 13:21:40|20701.5|20661.5|20702.8|20662.8|20702.8|20662.8|20701.5|20661.5|3
1627392110000|2021-07-27 13:21:50|||||||||1
1627392130000|2021-07-27 13:22:10|20691.5|20671.5|20687.8|20667.8|20691.5|20671.5|20687.8|20667.8|2
1627392140000|2021-07-27 13:22:20|20686.5|20666.5|20674|20654|20686.5|20666.5|20674|20654|3
1627392150000|2021-07-27 13:22:30|20672.7|20652.7|20671.5|20651.5|20672.7|20652.7|20671.5|20651.5|3
1627392170000|2021-07-27 13:22:50|||||||||1
1627392200000|2021-07-27 13:23:20|||||||||1
1627392210000|2021-07-27 13:23:30|20669|20649|20666.5|20646.5|20669|20649|20666.5|20646.5|2
1627392220000|2021-07-27 13:23:40|20665.2|20645.2|20664|20644|20665.2|20645.2|20664|20644|3
1627392230000|2021-07-27 13:23:50|20659|20639|20659|20639|20659|20639|20659|20639|2
1627392250000|2021-07-27 13:24:10|20656.5|20636.5|20656.5|20636.5|20656.5|20636.5|20656.5|20636.5|0
1627392260000|2021-07-27 13:24:20|||||||||5
1627392280000|2021-07-27 13:24:40|20654|20634|20654|20634|20654|20634|20654|20634|4
1627392290000|2021-07-27 13:24:50|20652.7|20632.7|20651.5|20631.5|20652.7|20632.7|20651.5|20631.5|4
1627392300000|2021-07-27 13:25:00|20649|20629|20646.5|20626.5|20649|20629|20646.5|20626.5|2
1627392310000|2021-07-27 13:25:10|||||||||1
1627392320000|2021-07-27 13:25:20|20649|20629|20649|20629|20649|20629|20649|20629|9
1627392330000|2021-07-27 13:25:30|||||||||1
1627392350000|2021-07-27 13:25:50|||||||||2
1627392360000|2021-07-27 13:26:00|||||||||5
1627392370000|2021-07-27 13:26:10|20647.7|20627.7|20600.3|20580.3|20647.7|20627.7|20600.3|20580.3|16
1627392380000|2021-07-27 13:26:20|20599.1|20579.1|20595.3|20575.3|20600.3|20580.3|20595.3|20575.3|18
1627392390000|2021-07-27 13:26:30|20594|20574|20589|20569|20594|20574|20589|20569|3
1627392400000|2021-07-27 13:26:40|20594|20574|20609|20589|20611.5|20591.5|20594|20574|17
1627392410000|2021-07-27 13:26:50|20607.7|20587.7|20616.5|20576.5|20616.5|20587.7|20607.7|20576.5|7
1627392420000|2021-07-27 13:27:00|||||||||5
1627392440000|2021-07-27 13:27:20|20609|20589|20609|20589|20609|20589|20609|20589|5
1627392450000|2021-07-27 13:27:30|20607.8|20587.8|20606.5|20586.5|20607.8|20587.8|20606.5|20586.5|14
1627392460000|2021-07-27 13:27:40|20605.3|20585.3|20601.5|20581.5|20605.3|20585.3|20601.5|20581.5|4
1627392480000|2021-07-27 13:28:00|20596.5|20576.5|20596.5|20576.5|20596.5|20576.5|20596.5|20576.5|1
1627392490000|2021-07-27 13:28:10|||||||||1
1627392500000|2021-07-27 13:28:20|20595.3|20575.3|20594|20574|20595.3|20575.3|20594|20574|0
1627392510000|2021-07-27 13:28:30|||||||||1
1627392520000|2021-07-27 13:28:40|20592.7|20572.7|20601.5|20561.5|20601.5|20572.7|20592.7|20561.5|2
1627392530000|2021-07-27 13:28:50|20590.3|20570.3|20590.3|20570.3|20590.3|20570.3|20590.3|20570.3|0
1627392540000|2021-07-27 13:29:00|20589|20569|20584|20564|20589|20569|20584|20564|1
1627392550000|2021-07-27 13:29:10|20581.5|20561.5|20574|20554|20581.5|20561.5|20574|20541.5|4
1627392570000|2021-07-27 13:29:30|20571.5|20551.5|20571.5|20551.5|20571.5|20551.5|20571.5|20551.5|4
1627392580000|2021-07-27 13:29:40|20569|20549|20569|20549|20569|20549|20569|20549|2
1627392600000|2021-07-27 13:30:00|20567.8|20547.8|20564|20524|20569.1|20547.8|20562.8|20524|31
1627392610000|2021-07-27 13:30:10|20572.8|20512.8|20542.7|20502.7|20572.8|20512.8|20542.7|20498.9|19
1627392620000|2021-07-27 13:30:20|20527.8|20507.8|20522.7|20502.7|20527.8|20507.8|20522.7|20502.7|8
1627392630000|2021-07-27 13:30:30|20521.5|20501.5|20519|20499|20521.5|20501.5|20519|20499|15
1627392640000|2021-07-27 13:30:40|20521.5|20481.5|20517.8|20497.8|20522.8|20499|20516.5|20481.5|15
1627392650000|2021-07-27 13:30:50|||||||||1
1627392660000|2021-07-27 13:31:00|20516.6|20496.6|20517.8|20497.8|20517.8|20497.8|20515.3|20495.3|3
1627392680000|2021-07-27 13:31:20|20520.3|20500.3|20520.3|20500.3|20520.3|20500.3|20520.3|20500.3|2
1627392690000|2021-07-27 13:31:30|20519|20499|20524|20504|20524|20504|20519|20499|1
1627392710000|2021-07-27 13:31:50|20525.2|20505.2|20525.2|20505.2|20525.2|20505.2|20525.2|20505.2|2
1627392730000|2021-07-27 13:32:10|20544|20504|20561.5|20501.5|20561.5|20504|20544|20494|16
1627392740000|2021-07-27 13:32:20|20566.6|20506.6|20556.5|20536.5|20566.6|20542.7|20552.7|20506.6|22
1627392770000|2021-07-27 13:32:50|20551.5|20531.5|20551.5|20531.5|20551.5|20531.5|20551.5|20531.5|4
1627392780000|2021-07-27 13:33:00|20546.5|20526.5|20534|20514|20546.5|20526.5|20531.5|20511.5|12
1627392790000|2021-07-27 13:33:10|||||||||5
1627392800000|2021-07-27 13:33:20|20535.2|20515.2|20536.5|20516.5|20536.5|20516.5|20535.2|20515.2|5
1627392810000|2021-07-27 13:33:30|20537.7|20517.7|20539|20519|20539|20519|20537.7|20517.7|2
1627392830000|2021-07-27 13:33:50|||||||||1
1627392840000|2021-07-27 13:34:00|20542.8|20522.8|20555.3|20515.3|20555.3|20522.8|20542.8|20515.3|7
1627392850000|2021-07-27 13:34:10|20556.5|20516.5|20557.8|20517.8|20557.8|20517.8|20556.5|20516.5|0
1627392870000|2021-07-27 13:34:30|||||||||1
1627392900000|2021-07-27 13:35:00|20545.3|20525.3|20545.3|20525.3|20545.3|20525.3|20545.3|20525.3|0
1627392920000|2021-07-27 13:35:20|20546.5|20526.5|20551.5|20531.5|20554|20534|20546.5|20526.5|12
1627392930000|2021-07-27 13:35:30|20554|20534|20554|20534|20559|20539|20554|20534|22
1627392940000|2021-07-27 13:35:40|||||||||1
1627392960000|2021-07-27 13:36:00|20552.8|20532.8|20550.3|20530.3|20552.8|20532.8|20550.3|20530.3|3
1627392970000|2021-07-27 13:36:10|20549|20529|20539|20519|20549|20529|20539|20519|4
1627392980000|2021-07-27 13:36:20|20541.5|20521.5|20544|20524|20544|20524|20541.5|20521.5|70
1627392990000|2021-07-27 13:36:30|||||||||1
1627393000000|2021-07-27 13:36:40|20546.5|20526.5|20546.5|20526.5|20546.5|20526.5|20546.5|20526.5|8
1627393030000|2021-07-27 13:37:10|||||||||1
1627393040000|2021-07-27 13:37:20|20545.3|20525.3|20544|20524|20545.3|20525.3|20542.8|20522.8|7
1627393050000|2021-07-27 13:37:30|20542.8|20522.8|20542.8|20522.8|20542.8|20522.8|20542.8|20522.8|3
1627393060000|2021-07-27 13:37:40|20541.5|20521.5|20540.3|20520.3|20541.5|20521.5|20540.3|20520.3|0
1627393070000|2021-07-27 13:37:50|20537.8|20517.8|20519|20499|20537.8|20517.8|20519|20499|15
1627393080000|2021-07-27 13:38:00|20514|20494|20507.8|20487.8|20514|20494|20507.8|20487.8|12
1627393090000|2021-07-27 13:38:10|20506.5|20486.5|20509|20489|20509|20489|20506.5|20486.5|10
1627393100000|2021-07-27 13:38:20|||||||||1
1627393110000|2021-07-27 13:38:30|20511.5|20491.5|20511.5|20491.5|20511.5|20491.5|20511.5|20491.5|0
1627393120000|2021-07-27 13:38:40|20520.2|20500.2|20531.5|20511.5|20531.5|20511.5|20520.2|20500.2|6
1627393130000|2021-07-27 13:38:50|20532.7|20512.7|20534|20514|20534|20514|20532.7|20512.7|4
1627393140000|2021-07-27 13:39:00|20535.3|20515.3|20546.5|20526.5|20546.5|20526.5|20535.3|20515.3|11
1627393150000|2021-07-27 13:39:10|20547.8|20527.8|20549|20529|20549|20529|20547.8|20527.8|0
1627393170000|2021-07-27 13:39:30|20550.3|20530.3|20546.5|20526.5|20551.5|20531.5|20546.5|20526.5|6
1627393180000|2021-07-27 13:39:40|20544|20524|20544|20524|20544|20524|20544|20524|5
1627393190000|2021-07-27 13:39:50|20542.8|20522.8|20536.5|20516.5|20551.5|20522.8|20536.5|20511.5|4
1627393200000|2021-07-27 13:40:00|20534.1|20514.1|20537.8|20517.8|20537.8|20517.8|20534.1|20514.1|7
1627393210000|2021-07-27 13:40:10|20536.5|20516.5|20532.8|20512.8|20536.5|20516.5|20532.8|20512.8|5
1627393220000|2021-07-27 13:40:20|20534|20514|20534|20514|20534|20514|20534|20514|2
1627393230000|2021-07-27 13:40:30|||||||||1
1627393240000|2021-07-27 13:40:40|20532.8|20512.8|20529|20509|20532.8|20512.8|20529|20509|6
1627393250000|2021-07-27 13:40:50|20534|20494|20509|20489|20534|20501.5|20509|20489|19
1627393260000|2021-07-27 13:41:00|20507.8|20487.8|20490.3|20470.3|20507.8|20487.8|20490.3|20470.3|25
1627393270000|2021-07-27 13:41:10|20494|20474|20499|20479|20499|20479|20491.5|20471.5|20
1627393280000|2021-07-27 13:41:20|||||||||3
1627393290000|2021-07-27 13:41:30|20497.8|20477.8|20484.1|20464.1|20497.8|20477.8|20484.1|20464.1|52
1627393300000|2021-07-27 13:41:40|20482.9|20462.9|20484|20464|20486.6|20466.6|20482.9|20462.9|12
1627393310000|2021-07-27 13:41:50|20485.3|20465.3|20486.5|20466.5|20489|20469|20485.3|20465.3|18
1627393320000|2021-07-27 13:42:00|20484.1|20464.1|20472.8|20452.8|20484.1|20464.1|20472.8|20452.8|10
1627393330000|2021-07-27 13:42:10|20470.3|20450.3|20466.5|20446.5|20470.3|20450.3|20466.5|20446.5|14
1627393340000|2021-07-27 13:42:20|20469|20449|20494|20474|20494|20474|20469|20449|26
1627393350000|2021-07-27 13:42:30|20495.3|20475.3|20491.5|20471.5|20495.3|20475.3|20491.5|20471.5|1
1627393360000|2021-07-27 13:42:40|20489|20469|20482.8|20462.8|20489|20469|20482.8|20462.8|14
1627393370000|2021-07-27 13:42:50|20480.3|20460.3|20480.3|20460.3|20480.3|20460.3|20480.3|20460.3|1
1627393380000|2021-07-27 13:43:00|20474|20454|20461.5|20441.5|20474|20454|20461.5|20441.5|15
1627393390000|2021-07-27 13:43:10|20464|20444|20451.6|20431.6|20464|20444|20451.6|20431.6|42
1627393400000|2021-07-27 13:43:20|20450.3|20430.3|20446.6|20426.6|20451.6|20431.6|20446.6|20426.6|7
1627393410000|2021-07-27 13:43:30|20445.3|20425.3|20449.1|20429.1|20449.1|20429.1|20445.3|20425.3|14
1627393420000|2021-07-27 13:43:40|20450.3|20430.3|20455.3|20435.3|20456.6|20436.6|20449.1|20429.1|11
1627393430000|2021-07-27 13:43:50|20452.8|20432.8|20450.3|20430.3|20452.8|20432.8|20450.3|20430.3|13
1627393440000|2021-07-27 13:44:00|20445.3|20425.3|20445.3|20425.3|20445.3|20425.3|20445.3|20425.3|21
1627393450000|2021-07-27 13:44:10|20441.6|20421.6|20425.3|20405.3|20441.6|20421.6|20425.3|20405.3|34
1627393460000|2021-07-27 13:44:20|20427.8|20407.8|20436.6|20416.6|20436.6|20416.6|20427.8|20407.8|1
1627393470000|2021-07-27 13:44:30|20439.1|20419.1|20436.6|20416.6|20439.1|20419.1|20436.6|20416.6|6
1627393480000|2021-07-27 13:44:40|20434.1|20414.1|20424.1|20404.1|20434.1|20414.1|20424.1|20404.1|22
1627393490000|2021-07-27 13:44:50|20429.1|20409.1|20404.1|20384.1|20429.1|20409.1|20400.3|20380.3|65
1627393500000|2021-07-27 13:45:00|20401.6|20381.6|20379.1|20359.1|20401.6|20381.6|20379.1|20359.1|77
1627393510000|2021-07-27 13:45:10|20382.8|20362.8|20391.6|20371.6|20401.6|20381.6|20382.8|20362.8|28
1627393520000|2021-07-27 13:45:20|20390.3|20370.3|20389.1|20369.1|20390.3|20370.3|20382.8|20362.8|76
1627393530000|2021-07-27 13:45:30|20390.3|20370.3|20409.1|20389.1|20409.1|20389.1|20390.3|20370.3|27
1627393540000|2021-07-27 13:45:40|20416.6|20396.6|20421.6|20401.6|20421.6|20401.6|20416.6|20396.6|19
1627393550000|2021-07-27 13:45:50|20422.8|20402.8|20426.6|20406.6|20426.6|20406.6|20422.8|20402.8|8
1627393560000|2021-07-27 13:46:00|20425.3|20405.3|20421.6|20401.6|20425.3|20405.3|20420.3|20400.3|143
1627393570000|2021-07-27 13:46:10|20419.1|20399.1|20426.6|20406.6|20426.6|20406.6|20419.1|20399.1|16
1627393580000|2021-07-27 13:46:20|20425.3|20405.3|20424.1|20404.1|20425.3|20405.3|20424.1|20404.1|6
1627393590000|2021-07-27 13:46:30|20422.8|20402.8|20421.6|20401.6|20422.8|20402.8|20421.6|20401.6|9
1627393600000|2021-07-27 13:46:40|20424.1|20404.1|20422.8|20402.8|20424.1|20404.1|20422.8|20402.8|8
1627393610000|2021-07-27 13:46:50|20420.3|20400.3|20420.3|20400.3|20422.8|20402.8|20420.3|20400.3|8
1627393620000|2021-07-27 13:47:00|20419.1|20399.1|20406.6|20386.6|20419.1|20399.1|20406.6|20386.6|12
1627393630000|2021-07-27 13:47:10|20405.3|20385.3|20402.8|20382.8|20405.3|20385.3|20402.8|20382.8|13
1627393640000|2021-07-27 13:47:20|20401.6|20381.6|20405.3|20385.3|20405.3|20385.3|20401.6|20381.6|18
1627393650000|2021-07-27 13:47:30|20406.6|20386.6|20406.6|20386.6|20406.6|20386.6|20406.6|20386.6|0
1627393660000|2021-07-27 13:47:40|20409.1|20389.1|20409.1|20389.1|20409.1|20389.1|20409.1|20389.1|1
1627393670000|2021-07-27 13:47:50|20411.6|20391.6|20449.1|20429.1|20449.1|20429.1|20411.6|20391.6|51
1627393680000|2021-07-27 13:48:00|20450.3|20430.3|20456.5|20436.5|20456.5|20436.5|20450.3|20430.3|12
1627393690000|2021-07-27 13:48:10|20457.8|20437.8|20462.8|20442.8|20462.8|20442.8|20457.8|20437.8|19
1627393700000|2021-07-27 13:48:20|||||||||15
1627393710000|2021-07-27 13:48:30|20464.1|20444.1|20490.2|20470.2|20490.2|20470.2|20464.1|20444.1|14
1627393720000|2021-07-27 13:48:40|20489|20469|20489|20469|20489|20469|20489|20469|11
1627393730000|2021-07-27 13:48:50|||||||||8
1627393740000|2021-07-27 13:49:00|20486.6|20466.6|20469.1|20449.1|20486.6|20466.6|20469.1|20449.1|14
1627393750000|2021-07-27 13:49:10|20466.6|20446.6|20465.3|20445.3|20466.6|20446.6|20462.8|20442.8|16
1627393770000|2021-07-27 13:49:30|20464.1|20444.1|20462.8|20442.8|20464.1|20444.1|20462.8|20442.8|0
1627393780000|2021-07-27 13:49:40|20464.1|20444.1|20464.1|20444.1|20464.1|20444.1|20464.1|20444.1|0
1627393790000|2021-07-27 13:49:50|20462.8|20442.8|20461.6|20441.6|20462.8|20442.8|20461.6|20441.6|8
1627393800000|2021-07-27 13:50:00|20459.1|20439.1|20461.6|20441.6|20461.6|20441.6|20459.1|20439.1|4
1627393810000|2021-07-27 13:50:10|20462.8|20442.8|20467.8|20447.8|20467.8|20447.8|20462.8|20442.8|1
1627393820000|2021-07-27 13:50:20|20469.1|20449.1|20486.5|20466.5|20486.5|20466.5|20469.1|20440.3|4
1627393830000|2021-07-27 13:50:30|20489.1|20469.1|20489.1|20469.1|20489.1|20469.1|20489.1|20469.1|0
1627393840000|2021-07-27 13:50:40|20486.6|20466.6|20486.6|20466.6|20486.6|20466.6|20486.6|20466.6|4
1627393850000|2021-07-27 13:50:50|20484.1|20464.1|20484.1|20464.1|20484.1|20464.1|20484.1|20464.1|5
1627393860000|2021-07-27 13:51:00|20482.8|20462.8|20482.8|20462.8|20482.8|20462.8|20482.8|20462.8|7
1627393870000|2021-07-27 13:51:10|20485.3|20465.3|20504|20484|20510.3|20484|20485.3|20465.3|16
1627393880000|2021-07-27 13:51:20|20506.6|20486.6|20491.6|20471.6|20514.1|20489|20491.6|20471.6|22
1627393890000|2021-07-27 13:51:30|20490.3|20470.3|20496.6|20456.6|20496.6|20470.3|20489.1|20456.6|4
1627393900000|2021-07-27 13:51:40|||||||||4
1627393910000|2021-07-27 13:51:50|20489.1|20469.1|20496.6|20476.6|20501.6|20476.6|20489.1|20461.6|10
1627393920000|2021-07-27 13:52:00|20495.4|20475.4|20489.1|20469.1|20495.4|20475.4|20489.1|20469.1|32
1627393930000|2021-07-27 13:52:10|20487.8|20467.8|20486.6|20466.6|20487.8|20467.8|20486.6|20466.6|3
1627393940000|2021-07-27 13:52:20|||||||||3
1627393950000|2021-07-27 13:52:30|20484.1|20464.1|20484.1|20464.1|20484.1|20464.1|20484.1|20464.1|1
1627393960000|2021-07-27 13:52:40|20486.6|20466.6|20486.6|20466.6|20486.6|20466.6|20486.6|20466.6|4
1627393970000|2021-07-27 13:52:50|20484|20464|20491.6|20451.6|20491.6|20464|20482.8|20451.6|4
1627393980000|2021-07-27 13:53:00|20490.3|20450.3|20464.1|20444.1|20490.3|20461.6|20461.6|20441.6|7
1627393990000|2021-07-27 13:53:10|20465.4|20445.4|20466.6|20446.6|20466.6|20446.6|20465.4|20445.4|5
1627394000000|2021-07-27 13:53:20|20456.6|20436.6|20446.6|20426.6|20456.6|20436.6|20446.6|20426.6|2
1627394010000|2021-07-27 13:53:30|20444.1|20424.1|20446.6|20426.6|20446.6|20426.6|20441.6|20421.6|8
1627394020000|2021-07-27 13:53:40|20449.1|20429.1|20456.6|20436.6|20456.6|20436.6|20449.1|20429.1|6
1627394030000|2021-07-27 13:53:50|20459.1|20439.1|20459.1|20439.1|20459.1|20439.1|20459.1|20439.1|6
1627394040000|2021-07-27 13:54:00|20456.6|20436.6|20456.6|20436.6|20456.6|20436.6|20456.6|20436.6|5
1627394050000|2021-07-27 13:54:10|20455.4|20435.4|20455.4|20435.4|20455.4|20435.4|20455.4|20435.4|4
1627394060000|2021-07-27 13:54:20|20452.9|20432.9|20442.8|20422.8|20452.9|20432.9|20442.8|20422.8|10
1627394070000|2021-07-27 13:54:30|20440.3|20420.3|20414.1|20394.1|20440.3|20420.3|20414.1|20394.1|22
1627394080000|2021-07-27 13:54:40|20412.9|20392.9|20411.6|20391.6|20412.9|20392.9|20409.1|20389.1|4
1627394090000|2021-07-27 13:54:50|20410.3|20390.3|20401.6|20381.6|20410.3|20390.3|20401.6|20381.6|21
1627394100000|2021-07-27 13:55:00|20402.8|20382.8|20436.6|20376.6|20436.6|20384.1|20402.8|20376.6|16
1627394110000|2021-07-27 13:55:10|20429.1|20409.1|20429.1|20409.1|20429.1|20409.1|20429.1|20409.1|4
1627394120000|2021-07-27 13:55:20|||||||||3
1627394130000|2021-07-27 13:55:30|20431.5|20411.5|20439.1|20419.1|20439.1|20419.1|20431.5|20411.5|3
1627394140000|2021-07-27 13:55:40|20441.6|20421.6|20445.3|20425.3|20445.3|20425.3|20441.6|20421.6|3
1627394150000|2021-07-27 13:55:50|20447.9|20427.9|20450.3|20430.3|20450.3|20430.3|20447.9|20427.9|4
1627394160000|2021-07-27 13:56:00|20454.1|20434.1|20465.3|20425.3|20469.1|20434.1|20454.1|20425.3|1
1627394170000|2021-07-27 13:56:10|20469.1|20429.1|20455.4|20435.4|20469.1|20441.6|20455.4|20429.1|15
1627394180000|2021-07-27 13:56:20|20454.1|20434.1|20452.9|20432.9|20454.1|20434.1|20452.9|20432.9|3
1627394190000|2021-07-27 13:56:30|20449.1|20429.1|20441.6|20421.6|20449.1|20429.1|20441.6|20421.6|15
1627394200000|2021-07-27 13:56:40|||||||||2
1627394210000|2021-07-27 13:56:50|20440.4|20420.4|20440.4|20420.4|20440.4|20420.4|20440.4|20420.4|8
1627394220000|2021-07-27 13:57:00|20441.6|20421.6|20449.1|20429.1|20449.1|20429.1|20441.6|20421.6|7
1627394230000|2021-07-27 13:57:10|||||||||1
1627394240000|2021-07-27 13:57:20|20451.6|20431.6|20466.6|20426.6|20466.6|20431.6|20451.6|20426.6|2
1627394250000|2021-07-27 13:57:30|20471.6|20431.6|20472.9|20432.9|20472.9|20432.9|20471.6|20431.6|2
1627394260000|2021-07-27 13:57:40|||||||||2
1627394270000|2021-07-27 13:57:50|||||||||1
1627394280000|2021-07-27 13:58:00|20474.1|20434.1|20474.1|20434.1|20474.1|20434.1|20474.1|20434.1|7
1627394290000|2021-07-27 13:58:10|||||||||2
1627394310000|2021-07-27 13:58:30|20472.9|20432.9|20459.1|20439.1|20472.9|20440.4|20457.9|20432.9|7
1627394320000|2021-07-27 13:58:40|||||||||6
1627394330000|2021-07-27 13:58:50|||||||||4
1627394340000|2021-07-27 13:59:00|20460.4|20440.4|20461.6|20441.6|20461.6|20441.6|20460.4|20440.4|3
1627394350000|2021-07-27 13:59:10|20462.8|20442.8|20465.3|20445.3|20465.3|20445.3|20462.8|20442.8|11
1627394360000|2021-07-27 13:59:20|20464.1|20444.1|20464.1|20444.1|20464.1|20444.1|20464.1|20444.1|1
1627394370000|2021-07-27 13:59:30|||||||||1
1627394380000|2021-07-27 13:59:40|20465.3|20445.3|20465.3|20445.3|20465.3|20445.3|20465.3|20445.3|0
1627394390000|2021-07-27 13:59:50|20462.8|20442.8|20457.9|20417.9|20464.2|20442.8|20457.9|20417.9|7
1627394400000|2021-07-27 14:00:00|20455.3|20415.3|20426.6|20406.6|20455.3|20421.7|20426.6|20406.6|12
1627394410000|2021-07-27 14:00:10|||||||||12
1627394420000|2021-07-27 14:00:20|||||||||3
1627394430000|2021-07-27 14:00:30|||||||||10
1627394440000|2021-07-27 14:00:40|||||||||2
1627394450000|2021-07-27 14:00:50|||||||||4
1627394460000|2021-07-27 14:01:00|20427.9|20407.9|20429.1|20409.1|20429.1|20409.1|20427.9|20407.9|2
1627394470000|2021-07-27 14:01:10|20434.1|20414.1|20436.6|20416.6|20436.6|20416.6|20434.1|20414.1|7
1627394490000|2021-07-27 14:01:30|20437.8|20417.8|20437.8|20417.8|20437.8|20417.8|20437.8|20417.8|0
1627394500000|2021-07-27 14:01:40|||||||||1
1627394510000|2021-07-27 14:01:50|20436.6|20416.6|20436.6|20416.6|20436.6|20416.6|20436.6|20416.6|2
1627394520000|2021-07-27 14:02:00|20434.1|20414.1|20434.1|20414.1|20434.1|20414.1|20434.1|20414.1|2
1627394550000|2021-07-27 14:02:30|20431.6|20411.6|20415.4|20395.4|20431.6|20411.6|20415.4|20395.4|12
1627394570000|2021-07-27 14:02:50|20414.2|20394.2|20406.6|20386.6|20414.2|20394.2|20406.6|20386.6|6
1627394580000|2021-07-27 14:03:00|20407.8|20387.8|20404.1|20384.1|20409.1|20389.1|20404.1|20384.1|6
1627394590000|2021-07-27 14:03:10|||||||||6
1627394600000|2021-07-27 14:03:20|20402.9|20382.9|20394.2|20374.2|20402.9|20382.9|20394.2|20374.2|35
1627394610000|2021-07-27 14:03:30|20392.9|20372.9|20389.1|20369.1|20392.9|20372.9|20389.1|20369.1|6
1627394620000|2021-07-27 14:03:40|20386.6|20366.6|20351.6|20331.6|20386.6|20366.6|20350.4|20330.4|73
1627394630000|2021-07-27 14:03:50|20350.4|20330.4|20345.4|20325.4|20350.4|20330.4|20341.7|20321.7|41
1627394640000|2021-07-27 14:04:00|||||||||5
1627394650000|2021-07-27 14:04:10|20344.1|20324.1|20345.4|20325.4|20345.4|20325.4|20344.1|20324.1|4
1627394660000|2021-07-27 14:04:20|20349.1|20329.1|20354.1|20334.1|20354.1|20334.1|20349.1|20329.1|3
1627394670000|2021-07-27 14:04:30|20356.7|20336.7|20359.1|20339.1|20359.1|20339.1|20356.7|20336.7|12
1627394680000|2021-07-27 14:04:40|20361.6|20341.6|20361.6|20341.6|20361.6|20341.6|20361.6|20341.6|9
1627394690000|2021-07-27 14:04:50|20362.8|20342.8|20366.6|20346.6|20366.6|20346.6|20362.8|20342.8|7
1627394700000|2021-07-27 14:05:00|20369.1|20349.1|20381.6|20361.6|20381.6|20361.6|20369.1|20349.1|19
1627394710000|2021-07-27 14:05:10|20384.1|20364.1|20384.1|20364.1|20384.1|20364.1|20384.1|20364.1|3
1627394720000|2021-07-27 14:05:20|20382.9|20362.9|20384.1|20364.1|20384.1|20364.1|20382.9|20362.9|7
1627394730000|2021-07-27 14:05:30|20386.6|20366.6|20387.9|20367.9|20389.1|20369.1|20386.6|20366.6|2
1627394740000|2021-07-27 14:05:40|20389.1|20369.1|20389.1|20369.1|20389.1|20369.1|20389.1|20369.1|3
1627394750000|2021-07-27 14:05:50|20387.9|20367.9|20381.6|20361.6|20387.9|20367.9|20381.6|20361.6|5
1627394760000|2021-07-27 14:06:00|20379.2|20359.2|20375.3|20355.3|20379.2|20359.2|20375.3|20355.3|5
1627394770000|2021-07-27 14:06:10|20371.6|20351.6|20371.6|20351.6|20371.6|20351.6|20369.1|20349.1|4
1627394780000|2021-07-27 14:06:20|20374.1|20354.1|20374.1|20354.1|20374.1|20354.1|20374.1|20354.1|2
1627394790000|2021-07-27 14:06:30|20371.6|20351.6|20371.6|20351.6|20371.6|20351.6|20371.6|20351.6|0
1627394800000|2021-07-27 14:06:40|20374.1|20354.1|20374.1|20354.1|20375.3|20355.3|20374.1|20354.1|0
1627394810000|2021-07-27 14:06:50|20376.6|20356.6|20379.1|20359.1|20379.1|20359.1|20375.3|20355.3|1
1627394820000|2021-07-27 14:07:00|20380.3|20360.3|20384.1|20364.1|20384.1|20364.1|20380.3|20360.3|2
1627394850000|2021-07-27 14:07:30|||||||||2
1627394860000|2021-07-27 14:07:40|20381.6|20361.6|20381.6|20361.6|20381.6|20361.6|20381.6|20361.6|11
1627394870000|2021-07-27 14:07:50|||||||||1
1627394880000|2021-07-27 14:08:00|20379.1|20359.1|20377.9|20357.9|20379.1|20359.1|20377.9|20357.9|3
1627394890000|2021-07-27 14:08:10|20376.6|20356.6|20375.4|20355.4|20376.6|20356.6|20375.4|20355.4|3
1627394900000|2021-07-27 14:08:20|20376.6|20356.6|20377.9|20357.9|20377.9|20357.9|20375.4|20355.4|7
1627394910000|2021-07-27 14:08:30|20375.4|20355.4|20375.4|20355.4|20375.4|20355.4|20375.4|20355.4|3
1627394920000|2021-07-27 14:08:40|||||||||4
1627394930000|2021-07-27 14:08:50|||||||||1
1627394940000|2021-07-27 14:09:00|20374.1|20354.1|20374.1|20354.1|20374.1|20354.1|20374.1|20354.1|9
1627394950000|2021-07-27 14:09:10|20372.9|20352.9|20374.1|20354.1|20374.1|20354.1|20372.9|20352.9|8
1627394960000|2021-07-27 14:09:20|20371.7|20351.7|20370.4|20350.4|20374.1|20354.1|20370.4|20350.4|4
1627394970000|2021-07-27 14:09:30|||||||||1
1627394980000|2021-07-27 14:09:40|20369.2|20349.2|20369.2|20349.2|20369.2|20349.2|20369.2|20349.2|1
1627394990000|2021-07-27 14:09:50|20366.6|20346.6|20366.6|20346.6|20366.6|20346.6|20366.6|20346.6|3
1627395010000|2021-07-27 14:10:10|||||||||1
1627395020000|2021-07-27 14:10:20|||||||||1
1627395030000|2021-07-27 14:10:30|20365.4|20345.4|20369.1|20349.1|20369.1|20349.1|20364.1|20344.1|8
1627395040000|2021-07-27 14:10:40|20366.6|20346.6|20369.1|20349.1|20369.1|20349.1|20366.6|20346.6|9
1627395050000|2021-07-27 14:10:50|20364.1|20344.1|20366.6|20346.6|20366.6|20346.6|20364.1|20344.1|14
1627395060000|2021-07-27 14:11:00|||||||||1
1627395070000|2021-07-27 14:11:10|20375.6|20355.6|20384.1|20364.1|20384.1|20364.1|20375.6|20355.6|2
1627395080000|2021-07-27 14:11:20|||||||||11
1627395090000|2021-07-27 14:11:30|||||||||2
1627395110000|2021-07-27 14:11:50|||||||||3
1627395120000|2021-07-27 14:12:00|20385.4|20365.4|20390.4|20370.4|20390.4|20370.4|20385.4|20365.4|6
1627395130000|2021-07-27 14:12:10|20391.6|20371.6|20400.4|20380.4|20400.4|20380.4|20391.6|20371.6|4
1627395140000|2021-07-27 14:12:20|||||||||4
1627395150000|2021-07-27 14:12:30|||||||||2
1627395160000|2021-07-27 14:12:40|20402.9|20382.9|20402.9|20382.9|20402.9|20382.9|20402.9|20382.9|0
1627395170000|2021-07-27 14:12:50|20404.1|20384.1|20404.1|20384.1|20405.4|20385.4|20404.1|20384.1|2
1627395180000|2021-07-27 14:13:00|20405.4|20385.4|20401.6|20381.6|20405.4|20385.4|20401.6|20381.6|21
1627395190000|2021-07-27 14:13:10|20404.1|20384.1|20404.1|20384.1|20404.1|20384.1|20404.1|20384.1|0
1627395200000|2021-07-27 14:13:20|20402.9|20382.9|20402.9|20382.9|20402.9|20382.9|20402.9|20382.9|3
1627395210000|2021-07-27 14:13:30|20405.4|20385.4|20404.1|20384.1|20405.4|20385.4|20404.1|20384.1|20
1627395220000|2021-07-27 14:13:40|20405.4|20385.4|20406.6|20386.6|20406.6|20386.6|20404.1|20384.1|7
1627395230000|2021-07-27 14:13:50|20411.6|20391.6|20411.6|20391.6|20411.6|20391.6|20411.6|20391.6|1
1627395240000|2021-07-27 14:14:00|20412.9|20392.9|20411.6|20391.6|20412.9|20392.9|20411.6|20391.6|9
1627395250000|2021-07-27 14:14:10|20410.4|20390.4|20410.4|20390.4|20410.4|20390.4|20410.4|20390.4|3
1627395260000|2021-07-27 14:14:20|20404.1|20384.1|20394.1|20374.1|20404.1|20384.1|20394.1|20374.1|2
1627395270000|2021-07-27 14:14:30|20392.9|20372.9|20387.9|20367.9|20392.9|20372.9|20387.9|20367.9|4
1627395280000|2021-07-27 14:14:40|20389.1|20369.1|20389.1|20369.1|20389.1|20369.1|20386.6|20366.6|1
1627395290000|2021-07-27 14:14:50|20389.2|20369.2|20389.2|20369.2|20389.2|20369.2|20389.2|20369.2|4
1627395300000|2021-07-27 14:15:00|20391.7|20371.7|20389.2|20369.2|20392.9|20372.9|20389.2|20369.2|5
1627395310000|2021-07-27 14:15:10|||||||||4
1627395320000|2021-07-27 14:15:20|20384.2|20364.2|20380.4|20360.4|20384.2|20364.2|20380.4|20360.4|14
1627395330000|2021-07-27 14:15:30|20377.9|20357.9|20374.2|20354.2|20377.9|20357.9|20374.2|20354.2|4
1627395340000|2021-07-27 14:15:40|20372.9|20352.9|20366.7|20346.7|20372.9|20352.9|20366.7|20346.7|5
1627395360000|2021-07-27 14:16:00|20364.2|20344.2|20342.9|20302.9|20378|20344.2|20339.2|20302.9|64
1627395370000|2021-07-27 14:16:10|20327.9|20307.9|20327.9|20307.9|20330.5|20310.5|20327.9|20307.9|6
1627395380000|2021-07-27 14:16:20|20331.7|20311.7|20335.4|20315.4|20335.4|20315.4|20331.7|20311.7|7
1627395390000|2021-07-27 14:16:30|20336.7|20316.7|20336.7|20316.7|20337.9|20317.9|20336.7|20316.7|1
1627395400000|2021-07-27 14:16:40|20335.4|20315.4|20331.7|20311.7|20335.4|20315.4|20331.7|20311.7|4
1627395410000|2021-07-27 14:16:50|20330.4|20310.4|20322.9|20302.9|20330.4|20310.4|20322.9|20302.9|7
1627395420000|2021-07-27 14:17:00|20321.7|20301.7|20316.7|20296.7|20321.7|20301.7|20316.7|20296.7|16
1627395430000|2021-07-27 14:17:10|20317.9|20297.9|20341.6|20321.6|20341.6|20321.6|20317.9|20297.9|21
1627395440000|2021-07-27 14:17:20|20344.1|20324.1|20347.9|20327.9|20347.9|20327.9|20344.1|20324.1|6
1627395450000|2021-07-27 14:17:30|20350.3|20330.3|20354.2|20334.2|20357.9|20337.9|20350.3|20330.3|4
1627395460000|2021-07-27 14:17:40|20355.4|20335.4|20356.7|20336.7|20356.7|20336.7|20355.4|20335.4|3
1627395470000|2021-07-27 14:17:50|20354.2|20334.2|20354.2|20334.2|20354.2|20334.2|20354.2|20334.2|5
1627395490000|2021-07-27 14:18:10|||||||||1
1627395500000|2021-07-27 14:18:20|20356.7|20336.7|20356.7|20336.7|20356.7|20336.7|20356.7|20336.7|1
1627395510000|2021-07-27 14:18:30|20359.2|20339.2|20360.4|20340.4|20360.4|20340.4|20359.2|20339.2|5
1627395520000|2021-07-27 14:18:40|20362.9|20342.9|20365.4|20345.4|20365.4|20345.4|20362.9|20342.9|2
1627395530000|2021-07-27 14:18:50|20366.6|20346.6|20367.9|20347.9|20369.1|20349.1|20366.6|20346.6|16
1627395540000|2021-07-27 14:19:00|||||||||5
1627395560000|2021-07-27 14:19:20|20366.6|20346.6|20351.7|20331.7|20366.6|20346.6|20351.7|20331.7|2
1627395570000|2021-07-27 14:19:30|20344.2|20324.2|20342.9|20322.9|20344.2|20324.2|20342.9|20322.9|2
1627395580000|2021-07-27 14:19:40|||||||||1
1627395590000|2021-07-27 14:19:50|20302.9|20282.9|20274.2|20254.2|20302.9|20282.9|20251.8|20231.8|55
1627395600000|2021-07-27 14:20:00|20272.9|20252.9|20269.2|20249.2|20272.9|20252.9|20269.2|20249.2|7
1627395610000|2021-07-27 14:20:10|20265.4|20245.4|20249.2|20229.2|20265.4|20245.4|20249.2|20229.2|17
1627395620000|2021-07-27 14:20:20|20246.7|20226.7|20249.2|20209.2|20254.2|20226.7|20246.7|20209.2|15
1627395630000|2021-07-27 14:20:30|20257.9|20197.9|20226.7|20206.7|20257.9|20213|20226.7|20196.7|7
1627395640000|2021-07-27 14:20:40|20224.2|20204.2|20221.7|20201.7|20224.2|20204.2|20221.7|20201.7|13
1627395650000|2021-07-27 14:20:50|20226.7|20206.7|20246.7|20206.7|20249.2|20221.7|20226.7|20201.6|16
1627395660000|2021-07-27 14:21:00|20242.9|20202.9|20219.2|20199.2|20242.9|20214.2|20219.2|20186.7|10
1627395670000|2021-07-27 14:21:10|20227.9|20187.9|20194.3|20174.3|20227.9|20191.8|20191.8|20171.8|88
1627395680000|2021-07-27 14:21:20|20195.5|20175.5|20195.4|20175.4|20206.8|20179.3|20195.4|20166.8|14
1627395690000|2021-07-27 14:21:30|20199.2|20179.2|20214.2|20194.2|20231.7|20194.2|20199.2|20179.2|25
1627395700000|2021-07-27 14:21:40|20212.9|20192.9|20210.4|20190.4|20212.9|20192.9|20202.9|20182.9|7
1627395710000|2021-07-27 14:21:50|||||||||13
1627395720000|2021-07-27 14:22:00|20212.9|20192.9|20211.7|20191.7|20214.2|20194.2|20211.7|20191.7|3
1627395730000|2021-07-27 14:22:10|||||||||5
1627395740000|2021-07-27 14:22:20|20212.9|20192.9|20210.4|20190.4|20214.2|20194.2|20210.4|20190.4|5
1627395750000|2021-07-27 14:22:30|20209.2|20189.2|20211.7|20191.7|20211.7|20191.7|20207.9|20187.9|1
1627395760000|2021-07-27 14:22:40|20215.4|20195.4|20229.2|20209.2|20236.7|20210.5|20215.4|20190.4|20
1627395770000|2021-07-27 14:22:50|20230.5|20210.5|20231.7|20211.7|20231.7|20211.7|20230.5|20210.5|3
1627395780000|2021-07-27 14:23:00|20230.5|20210.5|20229.2|20209.2|20230.5|20210.5|20229.2|20209.2|5
1627395790000|2021-07-27 14:23:10|||||||||8
1627395800000|2021-07-27 14:23:20|20230.4|20210.4|20235.5|20215.5|20235.5|20215.5|20230.4|20210.4|3
1627395810000|2021-07-27 14:23:30|20236.7|20216.7|20245.5|20225.5|20260.3|20239.2|20236.7|20216.7|45
1627395820000|2021-07-27 14:23:40|20246.7|20226.7|20246.7|20226.7|20246.7|20226.7|20246.7|20226.7|3
1627395830000|2021-07-27 14:23:50|20249.2|20229.2|20252.9|20232.9|20252.9|20232.9|20249.2|20229.2|7
1627395840000|2021-07-27 14:24:00|20256.7|20236.7|20261.6|20241.6|20261.6|20241.6|20256.7|20236.7|4
1627395860000|2021-07-27 14:24:20|||||||||1
1627395870000|2021-07-27 14:24:30|||||||||1
1627395880000|2021-07-27 14:24:40|20262.9|20242.9|20266.7|20246.7|20266.7|20246.7|20262.9|20242.9|3
1627395890000|2021-07-27 14:24:50|20271.6|20251.6|20276.7|20256.7|20276.7|20256.7|20271.6|20251.6|1
1627395900000|2021-07-27 14:25:00|20277.9|20257.9|20260.5|20240.5|20279.2|20259.2|20260.5|20240.5|21
1627395910000|2021-07-27 14:25:10|20259.2|20239.2|20257.9|20237.9|20266.7|20239.2|20257.9|20226.7|1
1627395920000|2021-07-27 14:25:20|20256.6|20236.6|20260.4|20240.4|20260.4|20240.4|20256.6|20236.6|4
1627395930000|2021-07-27 14:25:30|20259.2|20239.2|20245.5|20225.5|20259.2|20239.2|20245.5|20225.5|9
1627395940000|2021-07-27 14:25:40|20243|20223|20243|20223|20243|20223|20243|20223|4
1627395960000|2021-07-27 14:26:00|20240.5|20220.5|20231.7|20211.7|20240.5|20220.5|20231.7|20211.7|8
1627395970000|2021-07-27 14:26:10|||||||||11
1627395980000|2021-07-27 14:26:20|20230.5|20210.5|20229.2|20209.2|20230.5|20210.5|20229.2|20209.2|0
1627395990000|2021-07-27 14:26:30|20230.5|20210.5|20229.2|20209.2|20230.5|20210.5|20228|20208|6
1627396000000|2021-07-27 14:26:40|||||||||2
1627396010000|2021-07-27 14:26:50|20228|20208|20228|20208|20228|20208|20228|20208|6
1627396020000|2021-07-27 14:27:00|20226.7|20206.7|20223|20203|20228|20208|20223|20203|11
1627396030000|2021-07-27 14:27:10|20221.7|20201.7|20195.5|20175.5|20221.7|20201.7|20195.5|20175.5|38
1627396040000|2021-07-27 14:27:20|20193|20173|20124.2|20104.2|20193|20173|20124.2|20104.2|30
1627396050000|2021-07-27 14:27:30|20120.5|20100.5|20151.7|20131.7|20151.7|20131.7|20118|20098|30
1627396060000|2021-07-27 14:27:40|20155.4|20135.4|20181.7|20161.7|20181.7|20161.7|20155.4|20135.4|17
1627396070000|2021-07-27 14:27:50|20180.5|20160.5|20189.2|20149.2|20189.2|20160.5|20180.5|20149.2|0
1627396080000|2021-07-27 14:28:00|20186.7|20146.7|20176.7|20156.7|20186.7|20156.7|20176.7|20146.7|21
1627396090000|2021-07-27 14:28:10|20179.2|20159.2|20179.2|20159.2|20179.2|20159.2|20179.2|20159.2|69
1627396100000|2021-07-27 14:28:20|20188|20148|20186.7|20146.7|20188|20148|20186.7|20146.7|11
1627396110000|2021-07-27 14:28:30|||||||||2
1627396130000|2021-07-27 14:28:50|20184.2|20144.2|20175.4|20155.4|20186.7|20155.4|20175.4|20144.2|6
1627396140000|2021-07-27 14:29:00|20176.7|20156.7|20164.2|20144.2|20176.7|20156.7|20161.7|20141.7|21
1627396150000|2021-07-27 14:29:10|20173|20133|20159.2|20139.2|20173|20139.2|20159.2|20131.7|14
1627396160000|2021-07-27 14:29:20|20158|20138|20159.2|20139.2|20159.2|20139.2|20156.7|20136.7|1
1627396170000|2021-07-27 14:29:30|20161.7|20141.7|20186.7|20166.7|20186.7|20166.7|20161.7|20135.4|5
1627396180000|2021-07-27 14:29:40|20189.1|20169.1|20191.7|20171.7|20191.7|20171.7|20189.1|20169.1|3
1627396190000|2021-07-27 14:29:50|20190.5|20170.5|20176.7|20156.7|20190.5|20170.5|20176.7|20156.7|75
1627396200000|2021-07-27 14:30:00|20170.4|20150.4|20174.1|20134.1|20174.1|20150.4|20156.8|20128|19
1627396210000|2021-07-27 14:30:10|20184.2|20164.2|20201.7|20181.7|20201.7|20181.7|20184.2|20164.2|18
1627396220000|2021-07-27 14:30:20|20211.7|20191.7|20239.3|20219.3|20241.7|20219.3|20211.7|20191.7|37
1627396230000|2021-07-27 14:30:30|20240.5|20220.5|20256.7|20236.7|20265.4|20240.5|20240.5|20205.4|24
1627396240000|2021-07-27 14:30:40|||||||||3
1627396250000|2021-07-27 14:30:50|||||||||10
1627396260000|2021-07-27 14:31:00|20261.6|20241.6|20264.2|20244.2|20264.2|20244.2|20261.6|20241.6|8
1627396270000|2021-07-27 14:31:10|20261.7|20241.7|20264.2|20244.2|20264.2|20244.2|20261.7|20241.7|12
1627396280000|2021-07-27 14:31:20|20265.5|20245.5|20270.4|20250.4|20270.4|20250.4|20265.5|20245.5|12
1627396290000|2021-07-27 14:31:30|20269.2|20249.2|20269.2|20249.2|20269.2|20249.2|20269.2|20249.2|2
1627396300000|2021-07-27 14:31:40|20265.5|20245.5|20261.7|20221.7|20265.5|20245.5|20254.2|20221.7|10
1627396310000|2021-07-27 14:31:50|20259.2|20219.2|20214.2|20194.2|20259.2|20224.3|20214.2|20194.2|26
1627396320000|2021-07-27 14:32:00|20210.5|20190.5|20214.2|20194.2|20214.2|20194.2|20199.2|20179.2|19
1627396330000|2021-07-27 14:32:10|20217.9|20197.9|20221.7|20201.7|20221.7|20201.7|20217.9|20197.9|3
1627396340000|2021-07-27 14:32:20|20224.2|20204.2|20224.2|20204.2|20224.2|20204.2|20224.2|20204.2|1
1627396350000|2021-07-27 14:32:30|20225.5|20205.5|20231.7|20211.7|20231.7|20211.7|20225.5|20205.5|1
1627396370000|2021-07-27 14:32:50|20229.2|20209.2|20231.7|20191.7|20231.7|20209.2|20224.2|20191.7|14
1627396380000|2021-07-27 14:33:00|20219.2|20199.2|20211.7|20191.7|20219.2|20199.2|20211.7|20191.7|0
1627396390000|2021-07-27 14:33:10|20210.5|20190.5|20199.2|20179.2|20210.5|20190.5|20199.2|20179.2|6
1627396400000|2021-07-27 14:33:20|20198|20178|20195.5|20175.5|20198|20178|20195.5|20175.5|27
1627396410000|2021-07-27 14:33:30|20201.7|20181.7|20201.7|20181.7|20201.7|20181.7|20201.7|20181.7|5
1627396420000|2021-07-27 14:33:40|20204.2|20184.2|20204.2|20184.2|20204.2|20184.2|20204.2|20184.2|3
1627396430000|2021-07-27 14:33:50|20205.4|20185.4|20206.7|20186.7|20206.7|20186.7|20205.4|20185.4|1
1627396440000|2021-07-27 14:34:00|20201.7|20181.7|20203|20163|20203|20181.7|20194.2|20163|8
1627396450000|2021-07-27 14:34:10|20200.5|20160.5|20171.7|20151.7|20208|20163|20171.7|20148|17
1627396460000|2021-07-27 14:34:20|20166.7|20146.7|20166.7|20146.7|20166.7|20146.7|20166.7|20146.7|35
1627396480000|2021-07-27 14:34:40|||||||||12
1627396490000|2021-07-27 14:34:50|20161.7|20121.7|20133|20113|20161.7|20128|20133|20113|74
1627396500000|2021-07-27 14:35:00|20134.3|20114.3|20137.9|20117.9|20137.9|20117.9|20134.3|20114.3|17
1627396510000|2021-07-27 14:35:10|20146.6|20126.6|20157.8|20137.8|20165.3|20137.8|20146.6|20117.8|4
1627396520000|2021-07-27 14:35:20|20156.6|20136.6|20174.2|20154.2|20174.2|20154.2|20156.6|20136.6|11
1627396530000|2021-07-27 14:35:30|20177.9|20157.9|20185.2|20165.2|20185.2|20165.2|20177.9|20157.9|2
1627396540000|2021-07-27 14:35:40|20196.7|20176.7|20197.9|20177.9|20197.9|20177.9|20196.7|20176.7|3
1627396550000|2021-07-27 14:35:50|20199.2|20179.2|20197.9|20177.9|20200.4|20180.4|20197.9|20177.9|0
1627396560000|2021-07-27 14:36:00|||||||||2
1627396570000|2021-07-27 14:36:10|||||||||2
1627396580000|2021-07-27 14:36:20|20210.4|20170.4|20209.2|20189.2|20210.4|20189.2|20204.1|20170.4|9
1627396590000|2021-07-27 14:36:30|20206.8|20186.8|20204.2|20184.2|20206.8|20186.8|20204.2|20184.2|9
1627396610000|2021-07-27 14:36:50|20213|20173|20213|20173|20213|20173|20213|20173|2
1627396620000|2021-07-27 14:37:00|20200.5|20180.5|20191.8|20171.8|20203|20183|20191.8|20171.8|0
1627396630000|2021-07-27 14:37:10|||||||||1
1627396640000|2021-07-27 14:37:20|20193|20173|20195.5|20175.5|20195.5|20175.5|20193|20173|10
1627396650000|2021-07-27 14:37:30|20196.7|20176.7|20196.7|20176.7|20196.7|20176.7|20196.7|20176.7|3
1627396670000|2021-07-27 14:37:50|20204.2|20184.2|20239.2|20199.2|20239.2|20199.2|20204.2|20184.2|22
1627396680000|2021-07-27 14:38:00|20232.9|20212.9|20236.7|20216.7|20236.7|20216.7|20232.9|20212.9|0
1627396690000|2021-07-27 14:38:10|20251.7|20211.7|20251.7|20211.7|20251.7|20211.7|20251.7|20211.7|5
1627396700000|2021-07-27 14:38:20|||||||||4
1627396710000|2021-07-27 14:38:30|20254.2|20214.2|20254.2|20214.2|20254.2|20214.2|20254.2|20214.2|4
1627396720000|2021-07-27 14:38:40|20250.4|20230.4|20255.4|20235.4|20255.4|20235.4|20250.4|20230.4|9
1627396730000|2021-07-27 14:38:50|20257.9|20237.9|20249.2|20229.2|20257.9|20237.9|20249.2|20229.2|9
1627396740000|2021-07-27 14:39:00|20251.7|20231.7|20251.7|20231.7|20251.7|20231.7|20251.7|20231.7|11
1627396750000|2021-07-27 14:39:10|20254.2|20234.2|20264.1|20244.1|20264.1|20244.1|20254.2|20234.2|6
1627396760000|2021-07-27 14:39:20|20266.7|20246.7|20308.1|20288.1|20308.1|20288.1|20266.7|20246.7|36
1627396770000|2021-07-27 14:39:30|20309.3|20289.3|20293|20273|20309.3|20289.3|20293|20273|6
1627396780000|2021-07-27 14:39:40|20291.7|20271.7|20289.2|20269.2|20291.7|20271.7|20288|20268|10
1627396790000|2021-07-27 14:39:50|20290.5|20270.5|20331.7|20271.7|20331.7|20279.2|20290.5|20270.5|16
1627396800000|2021-07-27 14:40:00|20333|20273|20321.8|20281.8|20335.5|20281.8|20321.8|20273|4
1627396810000|2021-07-27 14:40:10|20313.1|20293.1|20315.6|20295.6|20315.6|20295.6|20313.1|20293.1|2
1627396820000|2021-07-27 14:40:20|20309.2|20289.2|20310.5|20270.5|20311.7|20289.2|20303|20270.5|15
1627396830000|2021-07-27 14:40:30|||||||||1
1627396840000|2021-07-27 14:40:40|20314.2|20274.2|20314.2|20274.2|20314.2|20274.2|20314.2|20274.2|8
1627396850000|2021-07-27 14:40:50|20309.2|20289.2|20316.8|20296.8|20319.3|20299.3|20309.2|20289.2|3
1627396860000|2021-07-27 14:41:00|20319.2|20299.2|20313|20293|20328|20299.2|20313|20288|1
1627396870000|2021-07-27 14:41:10|20311.8|20291.8|20305.5|20285.5|20311.8|20291.8|20305.5|20285.5|4
1627396880000|2021-07-27 14:41:20|20303|20283|20381.6|20361.6|20381.6|20361.6|20303|20283|113
1627396890000|2021-07-27 14:41:30|20391.7|20371.7|20449.2|20409.2|20449.2|20409.2|20391.7|20369.2|52
1627396900000|2021-07-27 14:41:40|20448|20408|20448|20408|20450.5|20410.5|20448|20408|8
1627396910000|2021-07-27 14:41:50|20449.2|20409.2|20448|20408|20450.5|20410.5|20448|20408|7
1627396920000|2021-07-27 14:42:00|20446.7|20406.7|20386.7|20346.7|20446.7|20414.2|20386.7|20346.7|17
1627396930000|2021-07-27 14:42:10|20378|20358|20359.2|20339.2|20386.7|20359.2|20359.2|20339.2|5
1627396940000|2021-07-27 14:42:20|20354.2|20334.2|20351.7|20331.7|20361.7|20334.2|20349.2|20320.5|4
1627396950000|2021-07-27 14:42:30|20349.2|20329.2|20349.2|20329.2|20350.5|20330.5|20349.2|20329.2|6
1627396970000|2021-07-27 14:42:50|||||||||2
1627396980000|2021-07-27 14:43:00|20346.7|20326.7|20346.7|20326.7|20346.7|20326.7|20346.7|20326.7|3
1627396990000|2021-07-27 14:43:10|20356.7|20336.7|20361.7|20341.7|20361.7|20341.7|20356.7|20336.7|9
1627397010000|2021-07-27 14:43:30|20363|20343|20364.2|20344.2|20364.2|20344.2|20363|20343|4
1627397030000|2021-07-27 14:43:50|||||||||1
1627397040000|2021-07-27 14:44:00|||||||||10
1627397050000|2021-07-27 14:44:10|20361.7|20341.7|20361.7|20341.7|20361.7|20341.7|20361.7|20341.7|6
1627397060000|2021-07-27 14:44:20|20359.2|20319.2|20331.7|20311.7|20359.2|20319.2|20331.7|20311.7|15
1627397080000|2021-07-27 14:44:40|20333|20313|20339.2|20319.2|20339.2|20319.2|20333|20313|8
1627397090000|2021-07-27 14:44:50|||||||||5
1627397100000|2021-07-27 14:45:00|20341.7|20321.7|20351.7|20311.7|20351.7|20324.2|20341.7|20311.7|5
1627397110000|2021-07-27 14:45:10|20356.7|20316.7|20356.7|20316.7|20356.7|20316.7|20356.7|20316.7|15
1627397140000|2021-07-27 14:45:40|||||||||2
1627397150000|2021-07-27 14:45:50|||||||||2
1627397160000|2021-07-27 14:46:00|||||||||2
1627397170000|2021-07-27 14:46:10|||||||||3
1627397190000|2021-07-27 14:46:30|20356.8|20316.8|20356.8|20316.8|20356.8|20316.8|20356.8|20316.8|0
1627397200000|2021-07-27 14:46:40|20354.3|20314.3|20346.8|20306.8|20354.3|20319.3|20339.3|20306.8|6
1627397220000|2021-07-27 14:47:00|20334.3|20314.3|20340.5|20300.5|20343|20314.3|20334.3|20300.5|2
1627397230000|2021-07-27 14:47:10|20349.3|20289.3|20349.3|20289.3|20349.3|20289.3|20349.3|20289.3|2
1627397240000|2021-07-27 14:47:20|20346.8|20286.8|20331.8|20291.8|20346.8|20291.8|20331.8|20286.8|0
1627397250000|2021-07-27 14:47:30|20326.8|20286.8|20326.8|20286.8|20326.8|20286.8|20326.8|20286.8|5
1627397260000|2021-07-27 14:47:40|||||||||1
1627397270000|2021-07-27 14:47:50|20315.5|20295.5|20309.3|20289.3|20315.5|20295.5|20309.3|20289.3|10
1627397280000|2021-07-27 14:48:00|||||||||1
1627397310000|2021-07-27 14:48:30|20306.8|20286.8|20306.8|20286.8|20306.8|20286.8|20306.8|20286.8|7
1627397320000|2021-07-27 14:48:40|20305.5|20285.5|20306.8|20286.8|20306.8|20286.8|20304.3|20284.3|2
1627397330000|2021-07-27 14:48:50|20305.5|20285.5|20304.3|20284.3|20305.5|20285.5|20304.3|20284.3|3
1627397340000|2021-07-27 14:49:00|20303|20283|20310.5|20270.5|20311.8|20283|20303|20270.5|1
1627397350000|2021-07-27 14:49:10|20299.3|20279.3|20296.8|20276.8|20299.3|20279.3|20296.8|20276.8|0
1627397380000|2021-07-27 14:49:40|20306.8|20286.8|20314.3|20294.3|20314.3|20294.3|20306.8|20286.8|4
1627397390000|2021-07-27 14:49:50|20315.5|20295.5|20319.3|20299.3|20319.3|20299.3|20315.5|20295.5|1
1627397400000|2021-07-27 14:50:00|20316.8|20296.8|20305.5|20285.5|20316.8|20296.8|20305.5|20285.5|7
1627397410000|2021-07-27 14:50:10|20304.3|20284.3|20301.8|20281.8|20304.3|20284.3|20301.8|20281.8|4
1627397420000|2021-07-27 14:50:20|20311.8|20291.8|20313|20293|20313|20293|20311.8|20291.8|3
1627397430000|2021-07-27 14:50:30|||||||||3
1627397440000|2021-07-27 14:50:40|20310.5|20290.5|20304.3|20284.3|20310.5|20290.5|20304.3|20284.3|1
1627397450000|2021-07-27 14:50:50|20301.8|20281.8|20301.8|20281.8|20301.8|20281.8|20301.8|20281.8|7
1627397470000|2021-07-27 14:51:10|||||||||1
1627397480000|2021-07-27 14:51:20|20300.5|20280.5|20300.5|20280.5|20300.5|20280.5|20300.5|20280.5|2
1627397500000|2021-07-27 14:51:40|20299.3|20279.3|20299.3|20279.3|20299.3|20279.3|20299.3|20279.3|3
1627397510000|2021-07-27 14:51:50|20298|20278|20306.8|20266.8|20306.8|20278|20298|20266.8|1
1627397520000|2021-07-27 14:52:00|20305.5|20265.5|20301.8|20281.8|20305.5|20281.8|20291.8|20265.5|5
1627397530000|2021-07-27 14:52:10|20303|20283|20306.8|20286.8|20306.8|20286.8|20303|20283|1
1627397540000|2021-07-27 14:52:20|20309.3|20289.3|20319.2|20299.2|20319.2|20299.2|20309.3|20289.3|4
1627397570000|2021-07-27 14:52:50|20320.4|20300.4|20331.8|20311.8|20331.8|20311.8|20320.4|20300.4|7
1627397590000|2021-07-27 14:53:10|||||||||2
1627397600000|2021-07-27 14:53:20|20330.5|20310.5|20341.8|20321.8|20341.8|20321.8|20330.5|20310.5|2
1627397610000|2021-07-27 14:53:30|20344.3|20324.3|20344.3|20324.3|20344.3|20324.3|20344.3|20324.3|28
1627397640000|2021-07-27 14:54:00|20355.5|20315.5|20358.1|20318.1|20358.1|20318.1|20355.5|20315.5|7
1627397650000|2021-07-27 14:54:10|20346.8|20326.8|20346.8|20326.8|20346.8|20326.8|20346.8|20326.8|8
1627397660000|2021-07-27 14:54:20|20345.6|20325.6|20349.3|20329.3|20349.3|20329.3|20345.6|20325.6|8
1627397670000|2021-07-27 14:54:30|20351.8|20331.8|20351.8|20331.8|20351.8|20331.8|20351.8|20331.8|3
1627397680000|2021-07-27 14:54:40|20350.5|20330.5|20356.8|20316.8|20358.1|20330.5|20350.5|20316.8|10
1627397700000|2021-07-27 14:55:00|20345.6|20325.6|20344.3|20324.3|20346.8|20326.8|20344.3|20324.3|0
1627397710000|2021-07-27 14:55:10|20343|20323|20339.3|20319.3|20351.8|20323|20339.3|20311.8|1
1627397720000|2021-07-27 14:55:20|20336.8|20316.8|20324.3|20304.3|20336.8|20316.8|20324.3|20304.3|13
1627397730000|2021-07-27 14:55:30|||||||||3
1627397740000|2021-07-27 14:55:40|||||||||4
1627397750000|2021-07-27 14:55:50|20323.1|20303.1|20318.1|20298.1|20323.1|20303.1|20318.1|20298.1|1
1627397760000|2021-07-27 14:56:00|20319.3|20299.3|20316.8|20296.8|20319.3|20299.3|20316.8|20296.8|5
1627397770000|2021-07-27 14:56:10|20314.3|20294.3|20306.8|20286.8|20314.3|20294.3|20306.8|20286.8|11
1627397780000|2021-07-27 14:56:20|20301.8|20281.8|20301.8|20281.8|20301.8|20281.8|20301.8|20281.8|1
1627397790000|2021-07-27 14:56:30|20303.1|20283.1|20306.8|20286.8|20306.8|20286.8|20303.1|20283.1|31
1627397800000|2021-07-27 14:56:40|20318|20298|20318|20298|20318|20298|20318|20298|1
1627397810000|2021-07-27 14:56:50|20319.3|20299.3|20339.3|20319.3|20341.8|20321.8|20319.3|20299.3|4
1627397820000|2021-07-27 14:57:00|||||||||6
1627397830000|2021-07-27 14:57:10|20341.8|20321.8|20339.3|20319.3|20346.8|20321.8|20339.3|20306.8|15
1627397840000|2021-07-27 14:57:20|20340.5|20320.5|20345.6|20325.6|20345.6|20325.6|20340.5|20320.5|5
1627397850000|2021-07-27 14:57:30|20346.8|20326.8|20346.8|20326.8|20346.8|20326.8|20346.8|20326.8|3
1627397870000|2021-07-27 14:57:50|20348|20328|20348|20328|20348|20328|20348|20328|0
1627397880000|2021-07-27 14:58:00|20346.8|20326.8|20354.3|20334.3|20354.3|20334.3|20346.8|20326.8|13
1627397890000|2021-07-27 14:58:10|||||||||1
1627397900000|2021-07-27 14:58:20|20351.8|20331.8|20351.8|20331.8|20351.8|20331.8|20351.8|20331.8|3
1627397930000|2021-07-27 14:58:50|||||||||3
1627397940000|2021-07-27 14:59:00|20354.3|20334.3|20354.3|20334.3|20354.3|20334.3|20354.3|20334.3|1
1627397970000|2021-07-27 14:59:30|20356.8|20336.8|20381.7|20361.7|20381.7|20361.7|20356.8|20336.8|7
1627397980000|2021-07-27 14:59:40|20384.3|20364.3|20403|20383|20403|20383|20384.3|20364.3|6
1627397990000|2021-07-27 14:59:50|20404.3|20384.3|20401.8|20381.8|20404.3|20384.3|20401.8|20381.8|5
1627398000000|2021-07-27 15:00:00|20403|20383|20443.1|20383.1|20443.1|20386.8|20403|20378|26
1627398010000|2021-07-27 15:00:10|||||||||3
1627398020000|2021-07-27 15:00:20|20441.8|20401.8|20436.8|20416.8|20441.8|20416.8|20435.5|20401.8|11
1627398030000|2021-07-27 15:00:30|20438|20418|20443|20423|20443|20423|20438|20418|9
1627398040000|2021-07-27 15:00:40|20440.5|20420.5|20448|20408|20448|20420.5|20440.5|20408|1
1627398050000|2021-07-27 15:00:50|||||||||2
1627398060000|2021-07-27 15:01:00|20446.8|20406.8|20418.1|20378.1|20446.8|20411.9|20418.1|20378.1|7
1627398080000|2021-07-27 15:01:20|20401.8|20381.8|20394.3|20374.3|20401.8|20381.8|20394.3|20374.3|2
1627398090000|2021-07-27 15:01:30|20393.1|20373.1|20395.6|20375.6|20395.6|20375.6|20393|20373|13
1627398100000|2021-07-27 15:01:40|20394.3|20374.3|20381.9|20361.9|20398.1|20374.3|20379.3|20358.1|28
1627398110000|2021-07-27 15:01:50|20379.3|20359.3|20375.6|20355.6|20379.3|20359.3|20375.6|20355.6|2
1627398120000|2021-07-27 15:02:00|20374.4|20354.4|20360.6|20340.6|20374.4|20354.4|20360.6|20340.6|6
1627398130000|2021-07-27 15:02:10|||||||||4
1627398140000|2021-07-27 15:02:20|20374.4|20334.4|20374.3|20354.3|20381.8|20354.3|20369.3|20334.4|13
1627398150000|2021-07-27 15:02:30|20375.5|20355.5|20378.1|20358.1|20378.1|20358.1|20375.5|20355.5|10
1627398160000|2021-07-27 15:02:40|20376.8|20356.8|20376.8|20356.8|20376.8|20356.8|20376.8|20356.8|1
1627398170000|2021-07-27 15:02:50|20379.2|20359.2|20381.8|20361.8|20381.8|20361.8|20379.2|20359.2|0
1627398180000|2021-07-27 15:03:00|20380.6|20360.6|20384.3|20344.3|20386.8|20360.6|20379.3|20344.3|19
1627398190000|2021-07-27 15:03:10|20381.7|20341.7|20364.3|20344.3|20381.7|20344.3|20364.3|20341.7|2
1627398210000|2021-07-27 15:03:30|20363|20343|20369.3|20349.3|20371.8|20349.3|20363|20331.8|9
1627398220000|2021-07-27 15:03:40|||||||||2
1627398230000|2021-07-27 15:03:50|||||||||9
1627398240000|2021-07-27 15:04:00|20368.1|20348.1|20371.8|20331.8|20371.8|20348.1|20364.3|20331.8|4
1627398250000|2021-07-27 15:04:10|20360.6|20340.6|20359.3|20339.3|20360.6|20340.6|20359.3|20339.3|2
1627398260000|2021-07-27 15:04:20|20354.3|20334.3|20338.1|20318.1|20356.9|20334.3|20338.1|20311.8|6
1627398270000|2021-07-27 15:04:30|20335.6|20315.6|20331.8|20311.8|20335.6|20315.6|20331.8|20311.8|19
1627398280000|2021-07-27 15:04:40|20338.1|20298.1|20334.3|20294.3|20341.8|20301.8|20334.3|20294.3|1
1627398290000|2021-07-27 15:04:50|20341.8|20281.8|20299.3|20279.3|20341.8|20289.4|20299.3|20279.3|32
1627398300000|2021-07-27 15:05:00|||||||||1
1627398310000|2021-07-27 15:05:10|20293.3|20253.3|20268.1|20248.1|20293.3|20253.3|20268.1|20248.1|12
1627398320000|2021-07-27 15:05:20|20264.3|20244.3|20256.8|20236.8|20264.3|20244.3|20256.8|20236.8|2
1627398330000|2021-07-27 15:05:30|20261.8|20221.8|20250.6|20230.6|20261.8|20230.6|20250.6|20221.8|17
1627398340000|2021-07-27 15:05:40|20249.3|20229.3|20256.8|20216.8|20256.8|20229.3|20249.3|20216.8|8
1627398350000|2021-07-27 15:05:50|||||||||2
1627398360000|2021-07-27 15:06:00|20254.3|20214.3|20258.1|20198.1|20258.1|20214.3|20245.6|20198.1|10
1627398370000|2021-07-27 15:06:10|20249.3|20209.3|20249.3|20209.3|20249.3|20209.3|20249.3|20209.3|3
1627398380000|2021-07-27 15:06:20|20251.8|20211.8|20251.8|20211.8|20251.8|20211.8|20251.8|20211.8|4
1627398400000|2021-07-27 15:06:40|20254.3|20214.3|20256.8|20216.8|20256.8|20216.8|20254.3|20214.3|5
1627398410000|2021-07-27 15:06:50|20248|20228|20250.5|20230.5|20250.5|20230.5|20248|20228|9
1627398420000|2021-07-27 15:07:00|20248.1|20228.1|20248.1|20208.1|20248.1|20228.1|20239.3|20208.1|19
1627398430000|2021-07-27 15:07:10|20235.6|20215.6|20223.1|20183.1|20243.1|20215.6|20214.3|20183.1|5
1627398440000|2021-07-27 15:07:20|||||||||9
1627398450000|2021-07-27 15:07:30|||||||||5
1627398460000|2021-07-27 15:07:40|||||||||3
1627398470000|2021-07-27 15:07:50|||||||||2
1627398480000|2021-07-27 15:08:00|||||||||5
1627398490000|2021-07-27 15:08:10|20211.9|20191.9|20210.6|20190.6|20211.9|20191.9|20210.6|20190.6|5
1627398500000|2021-07-27 15:08:20|20221.8|20181.8|20215.6|20195.6|20226.8|20195.6|20214.3|20181.8|2
1627398510000|2021-07-27 15:08:30|20214.3|20194.3|20229.3|20209.3|20236.8|20209.3|20214.3|20186.8|10
1627398520000|2021-07-27 15:08:40|20241.8|20201.8|20241.8|20201.8|20241.8|20201.8|20241.8|20201.8|2
1627398530000|2021-07-27 15:08:50|20233|20213|20246.8|20206.8|20246.8|20213|20233|20206.8|2
1627398540000|2021-07-27 15:09:00|20235.6|20215.6|20234.3|20214.3|20235.6|20215.6|20231.8|20211.8|4
1627398550000|2021-07-27 15:09:10|20234.4|20214.4|20235.6|20215.6|20235.6|20215.6|20233.1|20213.1|1
1627398560000|2021-07-27 15:09:20|20236.8|20216.8|20236.8|20216.8|20236.8|20216.8|20236.8|20216.8|15
1627398570000|2021-07-27 15:09:30|20250.5|20210.5|20254.3|20214.3|20254.3|20214.3|20250.5|20210.5|13
1627398580000|2021-07-27 15:09:40|20251.8|20211.8|20251.8|20211.8|20251.8|20211.8|20251.8|20211.8|4
1627398590000|2021-07-27 15:09:50|||||||||4
1627398600000|2021-07-27 15:10:00|||||||||2
1627398610000|2021-07-27 15:10:10|20254.4|20214.4|20244.3|20224.3|20256.8|20224.3|20244.3|20214.4|4
1627398620000|2021-07-27 15:10:20|20243.1|20223.1|20243.1|20223.1|20244.3|20224.3|20243.1|20223.1|0
1627398630000|2021-07-27 15:10:30|20241.8|20221.8|20241.8|20221.8|20241.8|20221.8|20241.8|20221.8|4
1627398650000|2021-07-27 15:10:50|20244.3|20224.3|20244.3|20224.3|20244.3|20224.3|20244.3|20224.3|3
1627398660000|2021-07-27 15:11:00|20256.8|20216.8|20254.3|20234.3|20256.8|20234.3|20254.3|20216.8|2
1627398670000|2021-07-27 15:11:10|20256.9|20236.9|20291.8|20251.8|20291.8|20259.3|20256.9|20236.9|8
1627398680000|2021-07-27 15:11:20|20294.3|20254.3|20299.3|20279.3|20299.3|20279.3|20285.5|20254.3|4
1627398690000|2021-07-27 15:11:30|20300.6|20280.6|20321.8|20301.8|20321.8|20301.8|20300.6|20280.6|5
1627398700000|2021-07-27 15:11:40|20324.3|20304.3|20324.3|20304.3|20324.3|20304.3|20324.3|20304.3|4
1627398720000|2021-07-27 15:12:00|||||||||1
1627398730000|2021-07-27 15:12:10|||||||||3
1627398740000|2021-07-27 15:12:20|||||||||5
1627398750000|2021-07-27 15:12:30|20325.6|20305.6|20324.3|20304.3|20325.6|20305.6|20324.3|20304.3|5
1627398760000|2021-07-27 15:12:40|20326.8|20306.8|20326.8|20306.8|20326.8|20306.8|20326.8|20306.8|5
1627398770000|2021-07-27 15:12:50|20325.6|20305.6|20324.3|20304.3|20325.6|20305.6|20324.3|20304.3|11
1627398780000|2021-07-27 15:13:00|20321.8|20301.8|20311.8|20291.8|20326.8|20301.8|20311.8|20286.8|5
1627398790000|2021-07-27 15:13:10|20314.3|20294.3|20314.3|20294.3|20314.3|20294.3|20314.3|20294.3|2
1627398810000|2021-07-27 15:13:30|20315.6|20295.6|20315.6|20295.6|20315.6|20295.6|20315.6|20295.6|5
1627398820000|2021-07-27 15:13:40|||||||||2
1627398840000|2021-07-27 15:14:00|20313.1|20293.1|20313.1|20293.1|20313.1|20293.1|20313.1|20293.1|0
1627398860000|2021-07-27 15:14:20|||||||||2
1627398870000|2021-07-27 15:14:30|20316.8|20296.8|20316.8|20296.8|20316.8|20296.8|20316.8|20296.8|4
1627398880000|2021-07-27 15:14:40|20318.1|20298.1|20321.8|20301.8|20321.8|20301.8|20318.1|20298.1|2
1627398890000|2021-07-27 15:14:50|||||||||5
1627398900000|2021-07-27 15:15:00|20318|20298|20304.3|20284.3|20318|20298|20304.3|20284.3|59
1627398910000|2021-07-27 15:15:10|||||||||4
1627398930000|2021-07-27 15:15:30|20299.3|20279.3|20299.3|20279.3|20299.3|20279.3|20299.3|20279.3|15
1627398940000|2021-07-27 15:15:40|20298.1|20278.1|20301.8|20281.8|20301.8|20281.8|20294.3|20274.3|3
1627398950000|2021-07-27 15:15:50|||||||||4
1627398960000|2021-07-27 15:16:00|20304.3|20284.3|20309.3|20289.3|20309.3|20289.3|20304.3|20284.3|5
1627398980000|2021-07-27 15:16:20|||||||||5
1627398990000|2021-07-27 15:16:30|||||||||7
1627399000000|2021-07-27 15:16:40|||||||||3
1627399010000|2021-07-27 15:16:50|20313.1|20293.1|20315.5|20295.5|20315.5|20295.5|20313.1|20293.1|15
1627399020000|2021-07-27 15:17:00|20319.3|20299.3|20323.1|20303.1|20323.1|20303.1|20319.3|20299.3|2
1627399030000|2021-07-27 15:17:10|20324.3|20304.3|20324.3|20304.3|20324.3|20304.3|20324.3|20304.3|0
1627399040000|2021-07-27 15:17:20|20330.5|20310.5|20339.3|20319.3|20339.3|20319.3|20330.5|20310.5|12
1627399050000|2021-07-27 15:17:30|||||||||1
1627399060000|2021-07-27 15:17:40|20344.3|20324.3|20344.3|20324.3|20344.3|20324.3|20344.3|20324.3|3
1627399070000|2021-07-27 15:17:50|||||||||2
1627399080000|2021-07-27 15:18:00|||||||||7
1627399090000|2021-07-27 15:18:10|20344.4|20324.4|20344.4|20324.4|20344.4|20324.4|20344.4|20324.4|1
1627399100000|2021-07-27 15:18:20|||||||||5
1627399110000|2021-07-27 15:18:30|||||||||5
1627399120000|2021-07-27 15:18:40|||||||||3
1627399130000|2021-07-27 15:18:50|||||||||2
1627399150000|2021-07-27 15:19:10|||||||||1
1627399160000|2021-07-27 15:19:20|20345.6|20325.6|20343.1|20323.1|20345.6|20325.6|20343.1|20323.1|3
1627399170000|2021-07-27 15:19:30|20341.9|20321.9|20339.4|20319.4|20341.9|20321.9|20339.4|20319.4|3
1627399180000|2021-07-27 15:19:40|20338.1|20318.1|20334.4|20314.4|20338.1|20318.1|20334.4|20314.4|4
1627399200000|2021-07-27 15:20:00|||||||||10
1627399210000|2021-07-27 15:20:10|||||||||2
1627399220000|2021-07-27 15:20:20|20328.1|20308.1|20325.7|20305.7|20328.1|20308.1|20325.7|20305.7|3
1627399230000|2021-07-27 15:20:30|20323.1|20303.1|20323.1|20303.1|20323.1|20303.1|20323.1|20303.1|0
1627399240000|2021-07-27 15:20:40|20321.9|20301.9|20311.9|20291.9|20321.9|20301.9|20311.9|20291.9|2
1627399250000|2021-07-27 15:20:50|||||||||3
1627399260000|2021-07-27 15:21:00|20309.4|20289.4|20321.9|20301.9|20321.9|20301.9|20309.4|20289.4|15
1627399270000|2021-07-27 15:21:10|||||||||1
1627399280000|2021-07-27 15:21:20|20324.4|20304.4|20330.6|20310.6|20330.6|20310.6|20324.4|20304.4|3
1627399290000|2021-07-27 15:21:30|20334.4|20314.4|20339.4|20319.4|20339.4|20319.4|20334.4|20314.4|5
1627399300000|2021-07-27 15:21:40|20338.1|20318.1|20338.1|20318.1|20338.1|20318.1|20338.1|20318.1|9
1627399310000|2021-07-27 15:21:50|20335.7|20315.7|20326.9|20306.9|20335.7|20315.7|20326.9|20306.9|5
1627399330000|2021-07-27 15:22:10|20325.6|20305.6|20325.6|20305.6|20325.6|20305.6|20325.6|20305.6|3
1627399350000|2021-07-27 15:22:30|20329.4|20309.4|20329.4|20309.4|20329.4|20309.4|20329.4|20309.4|7
1627399370000|2021-07-27 15:22:50|||||||||1
1627399380000|2021-07-27 15:23:00|||||||||2
1627399390000|2021-07-27 15:23:10|20330.6|20310.6|20341.9|20301.9|20341.9|20310.6|20330.6|20301.9|1
1627399400000|2021-07-27 15:23:20|||||||||6
1627399410000|2021-07-27 15:23:30|||||||||2
1627399420000|2021-07-27 15:23:40|||||||||1
1627399430000|2021-07-27 15:23:50|20333.1|20313.1|20349.3|20309.3|20349.3|20316.9|20333.1|20309.3|8
1627399440000|2021-07-27 15:24:00|20353.1|20313.1|20353.1|20313.1|20353.1|20313.1|20353.1|20313.1|4
1627399450000|2021-07-27 15:24:10|20351.9|20311.9|20346.9|20326.9|20354.4|20326.9|20346.9|20311.9|1
1627399460000|2021-07-27 15:24:20|20355.5|20335.5|20360.6|20340.6|20360.6|20340.6|20355.5|20335.5|3
1627399470000|2021-07-27 15:24:30|20365.6|20345.6|20365.6|20345.6|20365.6|20345.6|20365.6|20345.6|3
1627399480000|2021-07-27 15:24:40|||||||||4
1627399490000|2021-07-27 15:24:50|20366.9|20346.9|20369.4|20349.4|20369.4|20349.4|20366.9|20346.9|2
1627399500000|2021-07-27 15:25:00|20371.9|20351.9|20371.9|20351.9|20371.9|20351.9|20371.9|20351.9|1
1627399530000|2021-07-27 15:25:30|||||||||8
1627399540000|2021-07-27 15:25:40|||||||||2
1627399550000|2021-07-27 15:25:50|||||||||3
1627399570000|2021-07-27 15:26:10|||||||||1
1627399580000|2021-07-27 15:26:20|||||||||2
1627399590000|2021-07-27 15:26:30|20374.4|20354.4|20376.8|20356.8|20376.8|20356.8|20374.4|20354.4|12
1627399600000|2021-07-27 15:26:40|20379.4|20359.4|20386.9|20366.9|20386.9|20366.9|20379.4|20359.4|3
1627399610000|2021-07-27 15:26:50|20396.9|20376.9|20398.1|20378.1|20398.1|20378.1|20396.9|20376.9|2
1627399620000|2021-07-27 15:27:00|20399.4|20379.4|20403.2|20383.2|20403.2|20383.2|20399.4|20379.4|9
1627399630000|2021-07-27 15:27:10|20404.4|20384.4|20404.4|20384.4|20404.4|20384.4|20404.4|20384.4|7
1627399640000|2021-07-27 15:27:20|20405.7|20385.7|20429.4|20409.4|20429.4|20409.4|20405.7|20385.7|11
1627399650000|2021-07-27 15:27:30|20428.2|20408.2|20424.4|20404.4|20428.2|20408.2|20424.4|20404.4|4
1627399670000|2021-07-27 15:27:50|||||||||5
1627399680000|2021-07-27 15:28:00|20421.9|20401.9|20421.9|20401.9|20421.9|20401.9|20421.9|20401.9|1
1627399690000|2021-07-27 15:28:10|||||||||1
1627399710000|2021-07-27 15:28:30|20420.7|20400.7|20418.1|20398.1|20420.7|20400.7|20418.1|20398.1|5
1627399720000|2021-07-27 15:28:40|20419.4|20399.4|20419.4|20399.4|20419.4|20399.4|20419.4|20399.4|8
1627399730000|2021-07-27 15:28:50|20416.8|20396.8|20421.9|20381.9|20423.2|20396.8|20416.8|20381.9|9
1627399740000|2021-07-27 15:29:00|20420.6|20380.6|20408.1|20388.1|20420.6|20388.1|20404.4|20379.4|4
1627399760000|2021-07-27 15:29:20|||||||||2
1627399770000|2021-07-27 15:29:30|20406.9|20386.9|20409.4|20389.4|20409.4|20389.4|20406.9|20386.9|7
1627399800000|2021-07-27 15:30:00|20411.9|20391.9|20414.4|20394.4|20414.4|20394.4|20411.9|20391.9|11
1627399810000|2021-07-27 15:30:10|20416.9|20396.9|20419.4|20399.4|20421.9|20401.9|20416.9|20396.9|17
1627399820000|2021-07-27 15:30:20|20413.2|20393.2|20411.9|20391.9|20413.2|20393.2|20411.9|20391.9|8
1627399830000|2021-07-27 15:30:30|20406.8|20386.8|20401.9|20381.9|20406.8|20386.8|20401.9|20381.9|1
1627399840000|2021-07-27 15:30:40|20399.3|20379.3|20399.3|20379.3|20399.3|20379.3|20399.3|20379.3|1
1627399850000|2021-07-27 15:30:50|20391.9|20371.9|20385.7|20365.7|20391.9|20371.9|20385.7|20365.7|3
1627399860000|2021-07-27 15:31:00|20401.9|20361.9|20401.9|20361.9|20401.9|20361.9|20401.9|20361.9|4
1627399870000|2021-07-27 15:31:10|||||||||1
1627399880000|2021-07-27 15:31:20|20396.9|20356.9|20396.9|20356.9|20396.9|20356.9|20396.9|20356.9|2
1627399890000|2021-07-27 15:31:30|20384.4|20364.4|20369.4|20349.4|20391.9|20364.4|20369.4|20349.4|12
1627399900000|2021-07-27 15:31:40|20368.2|20348.2|20366.9|20346.9|20368.2|20348.2|20366.9|20346.9|7
1627399910000|2021-07-27 15:31:50|20368.1|20348.1|20370.6|20350.6|20371.8|20351.8|20368.1|20348.1|4
1627399920000|2021-07-27 15:32:00|20369.4|20349.4|20369.4|20349.4|20369.4|20349.4|20369.4|20349.4|8
1627399930000|2021-07-27 15:32:10|20376.9|20336.9|20361.9|20341.9|20376.9|20341.9|20361.9|20336.9|3
1627399940000|2021-07-27 15:32:20|20360.6|20340.6|20354.4|20334.4|20360.6|20340.6|20354.4|20334.4|11
1627399950000|2021-07-27 15:32:30|20353.2|20333.2|20349.4|20329.4|20353.2|20333.2|20349.4|20329.4|6
1627399960000|2021-07-27 15:32:40|20348.2|20328.2|20339.4|20319.4|20348.2|20328.2|20339.4|20319.4|23
1627399970000|2021-07-27 15:32:50|20336.9|20316.9|20336.9|20316.9|20336.9|20316.9|20336.9|20316.9|2
1627399980000|2021-07-27 15:33:00|||||||||6
1627399990000|2021-07-27 15:33:10|||||||||2
1627400000000|2021-07-27 15:33:20|20338.1|20318.1|20339.4|20319.4|20339.4|20319.4|20338.1|20318.1|9
1627400010000|2021-07-27 15:33:30|20340.7|20320.7|20346.9|20326.9|20346.9|20326.9|20340.7|20320.7|3
1627400020000|2021-07-27 15:33:40|||||||||8
1627400030000|2021-07-27 15:33:50|20348.1|20328.1|20348.1|20328.1|20348.1|20328.1|20348.1|20328.1|4
1627400060000|2021-07-27 15:34:20|20350.6|20330.6|20345.6|20325.6|20350.6|20330.6|20344.4|20324.4|16
1627400070000|2021-07-27 15:34:30|||||||||6
1627400080000|2021-07-27 15:34:40|||||||||3
1627400090000|2021-07-27 15:34:50|20344.4|20324.4|20344.4|20324.4|20344.4|20324.4|20344.4|20324.4|1
1627400100000|2021-07-27 15:35:00|||||||||1
1627400110000|2021-07-27 15:35:10|20346.9|20326.9|20350.7|20310.7|20350.7|20326.9|20344.5|20310.7|11
1627400120000|2021-07-27 15:35:20|20349.5|20309.5|20339.4|20319.4|20352|20319.4|20336.9|20309.5|16
1627400130000|2021-07-27 15:35:30|||||||||1
1627400140000|2021-07-27 15:35:40|20340.6|20320.6|20340.6|20320.6|20340.6|20320.6|20340.6|20320.6|9
1627400160000|2021-07-27 15:36:00|20339.4|20319.4|20339.4|20319.4|20339.4|20319.4|20339.4|20319.4|7
1627400170000|2021-07-27 15:36:10|20336.9|20316.9|20331.9|20311.9|20336.9|20316.9|20331.9|20311.9|10
1627400180000|2021-07-27 15:36:20|20334.4|20314.4|20348.1|20328.1|20348.1|20328.1|20334.4|20314.4|5
1627400190000|2021-07-27 15:36:30|20349.4|20329.4|20346.9|20326.9|20349.4|20329.4|20346.9|20326.9|0
1627400210000|2021-07-27 15:36:50|||||||||4
1627400220000|2021-07-27 15:37:00|||||||||3
1627400230000|2021-07-27 15:37:10|||||||||2
1627400240000|2021-07-27 15:37:20|||||||||1
1627400250000|2021-07-27 15:37:30|||||||||2
1627400260000|2021-07-27 15:37:40|||||||||3
1627400270000|2021-07-27 15:37:50|20344.4|20324.4|20344.4|20324.4|20344.4|20324.4|20344.4|20324.4|0
1627400280000|2021-07-27 15:38:00|20339.4|20319.4|20334.4|20314.4|20339.4|20319.4|20334.4|20314.4|5
1627400290000|2021-07-27 15:38:10|||||||||3
1627400300000|2021-07-27 15:38:20|20333.1|20313.1|20333.1|20313.1|20333.1|20313.1|20333.1|20313.1|4
1627400310000|2021-07-27 15:38:30|20334.4|20314.4|20334.4|20314.4|20334.4|20314.4|20334.4|20314.4|3
1627400320000|2021-07-27 15:38:40|20333.1|20313.1|20336.9|20316.9|20336.9|20316.9|20331.9|20311.9|2
1627400330000|2021-07-27 15:38:50|20342|20322|20357|20317|20357|20322|20342|20317|3
1627400340000|2021-07-27 15:39:00|||||||||1
1627400350000|2021-07-27 15:39:10|||||||||3
1627400360000|2021-07-27 15:39:20|20349.4|20329.4|20351.9|20331.9|20351.9|20331.9|20349.4|20329.4|3
1627400370000|2021-07-27 15:39:30|20354.4|20334.4|20356.9|20336.9|20356.9|20336.9|20354.4|20334.4|3
1627400390000|2021-07-27 15:39:50|20354.4|20334.4|20354.4|20334.4|20354.4|20334.4|20354.4|20334.4|5
1627400400000|2021-07-27 15:40:00|20352|20332|20346.9|20326.9|20352|20332|20346.9|20326.9|6
1627400410000|2021-07-27 15:40:10|||||||||4
1627400420000|2021-07-27 15:40:20|||||||||2
1627400430000|2021-07-27 15:40:30|20345.7|20325.7|20344.4|20324.4|20345.7|20325.7|20344.4|20324.4|4
1627400440000|2021-07-27 15:40:40|||||||||3
1627400450000|2021-07-27 15:40:50|20345.6|20325.6|20345.6|20325.6|20345.6|20325.6|20345.6|20325.6|0
1627400460000|2021-07-27 15:41:00|20343.2|20323.2|20344.4|20324.4|20344.4|20324.4|20341.9|20321.9|12
1627400470000|2021-07-27 15:41:10|20348.1|20328.1|20354.4|20334.4|20355.7|20335.7|20348.1|20328.1|3
1627400480000|2021-07-27 15:41:20|20353.1|20333.1|20344.4|20324.4|20353.1|20333.1|20344.4|20324.4|22
1627400490000|2021-07-27 15:41:30|||||||||1
1627400510000|2021-07-27 15:41:50|20343.1|20323.1|20341.9|20321.9|20343.1|20323.1|20341.9|20321.9|3
1627400520000|2021-07-27 15:42:00|||||||||3
1627400530000|2021-07-27 15:42:10|20343.1|20323.1|20341.9|20321.9|20343.1|20323.1|20339.4|20319.4|5
1627400540000|2021-07-27 15:42:20|20338.2|20318.2|20341.9|20321.9|20341.9|20321.9|20338.2|20318.2|0
1627400550000|2021-07-27 15:42:30|20340.7|20320.7|20308.2|20288.2|20340.8|20320.7|20305.7|20285.7|31
1627400560000|2021-07-27 15:42:40|20306.9|20286.9|20304.4|20284.4|20306.9|20286.9|20301.9|20281.9|11
1627400570000|2021-07-27 15:42:50|20305.7|20285.7|20311.9|20291.9|20311.9|20291.9|20305.7|20285.7|8
1627400580000|2021-07-27 15:43:00|20313.2|20293.2|20300.7|20280.7|20313.2|20293.2|20300.7|20280.7|7
1627400590000|2021-07-27 15:43:10|20297|20277|20291.9|20271.9|20297|20277|20291.9|20271.9|4
1627400600000|2021-07-27 15:43:20|||||||||3
1627400610000|2021-07-27 15:43:30|20290.7|20270.7|20290.7|20270.7|20290.7|20270.7|20290.7|20270.7|4
1627400630000|2021-07-27 15:43:50|||||||||1
1627400640000|2021-07-27 15:44:00|20288.2|20268.2|20286.9|20266.9|20288.2|20268.2|20286.9|20266.9|2
1627400650000|2021-07-27 15:44:10|20288.2|20268.2|20289.4|20269.4|20289.4|20269.4|20288.2|20268.2|3
1627400660000|2021-07-27 15:44:20|||||||||5
1627400670000|2021-07-27 15:44:30|20288.2|20268.2|20288.2|20268.2|20288.2|20268.2|20288.2|20268.2|2
1627400680000|2021-07-27 15:44:40|20289.4|20269.4|20289.4|20269.4|20289.4|20269.4|20289.4|20269.4|6
1627400690000|2021-07-27 15:44:50|20293.2|20273.2|20308.2|20268.2|20308.2|20273.2|20293.2|20268.2|5
1627400700000|2021-07-27 15:45:00|||||||||3
1627400710000|2021-07-27 15:45:10|||||||||1
1627400720000|2021-07-27 15:45:20|20295.7|20275.7|20295.7|20275.7|20295.7|20275.7|20295.7|20275.7|2
1627400730000|2021-07-27 15:45:30|20291.9|20271.9|20291.9|20271.9|20291.9|20271.9|20291.9|20271.9|4
1627400740000|2021-07-27 15:45:40|||||||||3
1627400750000|2021-07-27 15:45:50|||||||||1
1627400760000|2021-07-27 15:46:00|20290.7|20270.7|20284.5|20264.5|20290.7|20270.7|20284.5|20264.5|2
1627400770000|2021-07-27 15:46:10|20283.2|20263.2|20265.7|20245.7|20283.2|20263.2|20265.7|20245.7|15
1627400780000|2021-07-27 15:46:20|20264.5|20244.5|20265.7|20245.7|20265.7|20245.7|20264.5|20244.5|3
1627400790000|2021-07-27 15:46:30|||||||||6
1627400800000|2021-07-27 15:46:40|||||||||2
1627400810000|2021-07-27 15:46:50|20268.2|20248.2|20268.2|20248.2|20268.2|20248.2|20268.2|20248.2|8
1627400820000|2021-07-27 15:47:00|20270.7|20250.7|20270.7|20250.7|20270.7|20250.7|20270.7|20250.7|0
1627400830000|2021-07-27 15:47:10|||||||||2
1627400840000|2021-07-27 15:47:20|20269.5|20249.5|20268.2|20248.2|20269.5|20249.5|20268.2|20248.2|3
1627400850000|2021-07-27 15:47:30|20267|20247|20264.4|20244.4|20267|20247|20264.4|20244.4|0
1627400860000|2021-07-27 15:47:40|20265.7|20245.7|20266.9|20246.9|20266.9|20246.9|20265.7|20245.7|1
1627400880000|2021-07-27 15:48:00|20269.5|20249.5|20273.2|20253.2|20273.2|20253.2|20269.5|20249.5|8
1627400890000|2021-07-27 15:48:10|20275.7|20255.7|20275.7|20255.7|20275.7|20255.7|20275.7|20255.7|3
1627400900000|2021-07-27 15:48:20|||||||||1
1627400910000|2021-07-27 15:48:30|||||||||2
1627400920000|2021-07-27 15:48:40|20276.9|20256.9|20276.9|20256.9|20276.9|20256.9|20276.9|20256.9|1
1627400930000|2021-07-27 15:48:50|||||||||2
1627400940000|2021-07-27 15:49:00|20278.1|20258.1|20280.7|20260.7|20280.7|20260.7|20278.1|20258.1|0
1627400950000|2021-07-27 15:49:10|20281.9|20261.9|20281.9|20261.9|20281.9|20261.9|20281.9|20261.9|1
1627400960000|2021-07-27 15:49:20|20284.4|20264.4|20284.4|20264.4|20284.4|20264.4|20284.4|20264.4|2
1627400970000|2021-07-27 15:49:30|20285.7|20265.7|20313.2|20273.2|20313.2|20273.2|20285.7|20265.7|6
1627400980000|2021-07-27 15:49:40|20338.1|20278.1|20338.1|20278.1|20338.1|20278.1|20338.1|20278.1|2
1627400990000|2021-07-27 15:49:50|20344.5|20284.5|20354.4|20334.4|20362|20335.6|20344.5|20284.5|5
1627401000000|2021-07-27 15:50:00|20353.2|20333.2|20353.2|20333.2|20353.2|20333.2|20353.2|20333.2|8
1627401020000|2021-07-27 15:50:20|20347|20327|20347|20327|20347|20327|20347|20327|6
1627401030000|2021-07-27 15:50:30|20339.5|20319.5|20344.5|20324.5|20344.5|20324.5|20339.5|20319.5|43
1627401040000|2021-07-27 15:50:40|20345.7|20325.7|20348.2|20328.2|20348.2|20328.2|20345.7|20325.7|17
1627401050000|2021-07-27 15:50:50|||||||||1
1627401060000|2021-07-27 15:51:00|20347|20327|20347|20327|20347|20327|20347|20327|6
1627401070000|2021-07-27 15:51:10|20367||20367||20367||20367||11
1627401080000|2021-07-27 15:51:20|||||||||2
1627401090000|2021-07-27 15:51:30|||||||||2
1627401110000|2021-07-27 15:51:50|20368.4|20308.4|20349.5|20289.5|20368.4|20308.4|20349.5|20289.5|25
1627401120000|2021-07-27 15:52:00|20344.3|20284.3|20319.5|20299.5|20344.3|20299.5|20319.5|20284.3|4
1627401130000|2021-07-27 15:52:10|20328.2|20288.2|20327|20287|20328.2|20288.2|20327|20287|1
1627401140000|2021-07-27 15:52:20|20314.5|20294.5|20309.5|20289.5|20314.5|20294.5|20309.5|20289.5|12
1627401150000|2021-07-27 15:52:30|||||||||3
1627401170000|2021-07-27 15:52:50|20307|20287|20307|20287|20307|20287|20307|20287|6
1627401180000|2021-07-27 15:53:00|20302|20282|20302|20282|20302|20282|20302|20282|2
1627401190000|2021-07-27 15:53:10|20299.4|20279.4|20285.7|20265.7|20299.4|20279.4|20285.7|20265.7|6
1627401200000|2021-07-27 15:53:20|20297|20257|20297|20257|20297|20257|20297|20257|9
1627401210000|2021-07-27 15:53:30|20298.2|20258.2|20304.5|20284.5|20304.5|20284.5|20298.2|20258.2|2
1627401220000|2021-07-27 15:53:40|20317|20277|20317|20277|20317|20277|20317|20277|1
1627401230000|2021-07-27 15:53:50|||||||||1
1627401240000|2021-07-27 15:54:00|||||||||4
1627401250000|2021-07-27 15:54:10|20304.5|20284.5|20304.5|20284.5|20304.5|20284.5|20304.5|20284.5|69
1627401260000|2021-07-27 15:54:20|||||||||2
1627401270000|2021-07-27 15:54:30|20313.2|20273.2|20290.7|20270.7|20313.2|20280.8|20290.7|20270.7|0
1627401280000|2021-07-27 15:54:40|20287|20267|20280.7|20260.7|20287|20267|20279.5|20259.5|4
1627401290000|2021-07-27 15:54:50|20282|20262|20279.5|20259.5|20282|20262|20279.5|20259.5|6
1627401300000|2021-07-27 15:55:00|20280.7|20260.7|20253.2|20233.2|20293.4|20262|20253.2|20227|49
1627401310000|2021-07-27 15:55:10|20249.5|20229.5|20249.5|20229.5|20249.5|20229.5|20249.5|20229.5|12
1627401320000|2021-07-27 15:55:20|20247|20227|20249.5|20229.5|20249.5|20229.5|20247|20227|3
1627401330000|2021-07-27 15:55:30|20252|20232|20268.2|20228.2|20268.2|20233.2|20252|20228.2|18
1627401340000|2021-07-27 15:55:40|20258.2|20238.2|20258.2|20238.2|20258.2|20238.2|20258.2|20238.2|4
1627401350000|2021-07-27 15:55:50|20257|20237|20267|20207|20267|20237|20257|20207|13
1627401360000|2021-07-27 15:56:00|20255.7|20215.7|20239.5|20219.5|20255.7|20222|20239.5|20215.7|2
1627401370000|2021-07-27 15:56:10|20252|20232|20254.5|20234.5|20254.5|20234.5|20252|20232|1
1627401380000|2021-07-27 15:56:20|20249.5|20229.5|20248.2|20208.2|20249.5|20229.5|20247|20208.2|39
1627401390000|2021-07-27 15:56:30|20248.3|20208.3|20248.3|20208.3|20248.3|20208.3|20248.3|20208.3|2
1627401400000|2021-07-27 15:56:40|20239.5|20219.5|20239.5|20219.5|20239.5|20219.5|20239.5|20219.5|2
1627401410000|2021-07-27 15:56:50|20237|20217|20237|20217|20237|20217|20235.8|20215.8|8
1627401420000|2021-07-27 15:57:00|||||||||12
1627401430000|2021-07-27 15:57:10|||||||||2
1627401440000|2021-07-27 15:57:20|20252|20212|20252|20212|20252|20212|20252|20212|13
1627401450000|2021-07-27 15:57:30|20253.3|20213.3|20253.3|20213.3|20253.3|20213.3|20253.3|20213.3|0
1627401470000|2021-07-27 15:57:50|20245.7|20225.7|20244.5|20224.5|20247|20227|20244.5|20224.5|6
1627401480000|2021-07-27 15:58:00|20241.9|20221.9|20243.3|20203.3|20248.3|20221.9|20241.9|20203.3|7
1627401490000|2021-07-27 15:58:10|20228.3|20208.3|20223.3|20203.3|20228.3|20208.3|20223.3|20203.3|9
1627401500000|2021-07-27 15:58:20|20230.8|20210.8|20230.8|20210.8|20230.8|20210.8|20230.8|20210.8|3
1627401510000|2021-07-27 15:58:30|||||||||6
1627401530000|2021-07-27 15:58:50|||||||||1
1627401540000|2021-07-27 15:59:00|20228.3|20208.3|20225.8|20205.8|20228.3|20208.3|20225.8|20205.8|8
1627401560000|2021-07-27 15:59:20|20224.5|20204.5|20224.5|20204.5|20224.5|20204.5|20224.5|20204.5|5
1627401570000|2021-07-27 15:59:30|20242|20202|20250.7|20210.7|20250.7|20210.7|20242|20202|3
1627401580000|2021-07-27 15:59:40|||||||||1
1627401590000|2021-07-27 15:59:50|20239.5|20219.5|20252|20212|20252|20219.5|20239.5|20212|6
1627401600000|2021-07-27 16:00:00|20253.2|20213.2|20254.5|20214.5|20254.5|20214.5|20253.2|20213.2|11
1627401610000|2021-07-27 16:00:10|20257|20217|20270.7|20210.7|20270.7|20219.5|20257|20210.7|6
1627401620000|2021-07-27 16:00:20|||||||||1
1627401640000|2021-07-27 16:00:40|20260.7|20240.7|20261.9|20241.9|20261.9|20241.9|20260.7|20240.7|5
1627401650000|2021-07-27 16:00:50|20260.7|20240.7|20261.9|20241.9|20261.9|20241.9|20260.7|20240.7|2
1627401660000|2021-07-27 16:01:00|20260.7|20240.7|20260.7|20240.7|20260.7|20240.7|20260.7|20240.7|1
1627401680000|2021-07-27 16:01:20|||||||||112
1627401690000|2021-07-27 16:01:30|||||||||4
1627401700000|2021-07-27 16:01:40|20259.5|20239.5|20254.5|20234.5|20259.5|20239.5|20254.5|20234.5|3
1627401710000|2021-07-27 16:01:50|||||||||2
1627401730000|2021-07-27 16:02:10|||||||||1
1627401740000|2021-07-27 16:02:20|||||||||3
1627401760000|2021-07-27 16:02:40|||||||||3
1627401770000|2021-07-27 16:02:50|20248.4|20228.4|20248.4|20228.4|20248.4|20228.4|20248.4|20228.4|8
1627401780000|2021-07-27 16:03:00|20242|20222|20234.6|20214.6|20242|20222|20234.6|20214.6|7
1627401790000|2021-07-27 16:03:10|20235.8|20215.8|20235.8|20215.8|20235.8|20215.8|20235.8|20215.8|1
1627401800000|2021-07-27 16:03:20|20234.6|20214.6|20230.9|20210.9|20234.6|20214.6|20230.9|20210.9|6
1627401810000|2021-07-27 16:03:30|20223.3|20203.3|20218.2|20198.2|20223.3|20203.3|20217|20197|23
1627401820000|2021-07-27 16:03:40|20218.3|20198.3|20219.5|20199.5|20219.5|20199.5|20217|20197|11
1627401830000|2021-07-27 16:03:50|20218.3|20198.3|20215.7|20195.7|20219.5|20199.5|20214.5|20194.5|11
1627401840000|2021-07-27 16:04:00|20217|20197|20218.3|20198.3|20218.3|20198.3|20217|20197|3
1627401850000|2021-07-27 16:04:10|20217.1|20197.1|20214.5|20194.5|20217.1|20197.1|20213.2|20193.2|7
1627401860000|2021-07-27 16:04:20|20212|20192|20212|20192|20212|20192|20212|20192|1
1627401870000|2021-07-27 16:04:30|||||||||4
1627401880000|2021-07-27 16:04:40|20217|20197|20224.5|20204.5|20224.5|20204.5|20217|20197|8
1627401890000|2021-07-27 16:04:50|20229.4|20209.4|20234.5|20214.5|20234.5|20214.5|20229.4|20209.4|0
1627401900000|2021-07-27 16:05:00|20232.1|20212.1|20233.3|20213.3|20233.3|20213.3|20232.1|20212.1|4
1627401910000|2021-07-27 16:05:10|20234.6|20214.6|20237|20217|20237|20217|20234.6|20214.6|4
1627401920000|2021-07-27 16:05:20|20238.2|20218.2|20241.9|20221.9|20249.4|20221.9|20238.2|20209.4|3
1627401930000|2021-07-27 16:05:30|20244.5|20224.5|20277|20217|20277|20224.5|20244.5|20214.5|2
1627401940000|2021-07-27 16:05:40|20278.2|20218.2|20278.2|20218.2|20278.2|20218.2|20278.2|20218.2|2
1627401950000|2021-07-27 16:05:50|20280.7|20238.2|20280.7|20240.7|20280.7|20240.7|20280.7|20238.2|8
1627401960000|2021-07-27 16:06:00|20277|20237|20270.8|20250.8|20277|20250.8|20268.2|20237|6
1627401970000|2021-07-27 16:06:10|||||||||6
1627401980000|2021-07-27 16:06:20|20268.3|20248.3|20267|20247|20268.3|20248.3|20267|20247|6
1627401990000|2021-07-27 16:06:30|20268.2|20248.2|20268.2|20248.2|20269.5|20249.5|20267|20247|4
1627402000000|2021-07-27 16:06:40|20265.7|20245.7|20265.7|20245.7|20265.7|20245.7|20265.7|20245.7|24
1627402010000|2021-07-27 16:06:50|20260.8|20240.8|20259.6|20239.6|20260.8|20240.8|20259.6|20239.6|0
1627402020000|2021-07-27 16:07:00|20254.5|20234.5|20254.5|20234.5|20254.5|20234.5|20254.5|20234.5|3
1627402030000|2021-07-27 16:07:10|||||||||1
1627402040000|2021-07-27 16:07:20|||||||||7
1627402050000|2021-07-27 16:07:30|20248.4|20228.4|20248.4|20228.4|20248.4|20228.4|20248.4|20228.4|21
1627402060000|2021-07-27 16:07:40|||||||||9
1627402070000|2021-07-27 16:07:50|20247.2|20227.2|20262.1|20222.1|20262.1|20227.2|20247.2|20219.6|6
1627402080000|2021-07-27 16:08:00|20263.3|20223.3|20263.3|20223.3|20263.3|20235.8|20254.5|20223.3|3
1627402090000|2021-07-27 16:08:10|||||||||1
1627402110000|2021-07-27 16:08:30|||||||||1
1627402130000|2021-07-27 16:08:50|20248.4|20228.4|20234.5|20214.5|20248.4|20228.4|20234.5|20214.5|1
1627402140000|2021-07-27 16:09:00|||||||||4
1627402150000|2021-07-27 16:09:10|||||||||3
1627402160000|2021-07-27 16:09:20|||||||||2
1627402170000|2021-07-27 16:09:30|||||||||3
1627402180000|2021-07-27 16:09:40|||||||||3
1627402190000|2021-07-27 16:09:50|20233.3|20213.3|20252|20212|20252|20219.5|20233.3|20212|6
1627402200000|2021-07-27 16:10:00|20254.5|20214.5|20252|20212|20255.7|20215.7|20252|20212|16
1627402210000|2021-07-27 16:10:10|20253.3|20213.3|20253.3|20213.3|20253.3|20213.3|20253.3|20213.3|2
1627402220000|2021-07-27 16:10:20|20239.5|20219.5|20237|20217|20239.5|20219.5|20237|20217|2
1627402230000|2021-07-27 16:10:30|20234.5|20214.5|20234.5|20214.5|20234.5|20214.5|20234.5|20214.5|4
1627402240000|2021-07-27 16:10:40|||||||||3
1627402250000|2021-07-27 16:10:50|20233.3|20213.3|20232|20212|20233.3|20213.3|20232|20212|2
1627402260000|2021-07-27 16:11:00|20234.5|20214.5|20253.2|20213.2|20253.2|20219.5|20234.5|20213.2|15
1627402270000|2021-07-27 16:11:10|||||||||4
1627402280000|2021-07-27 16:11:20|20264.5|20204.5|20267|20207|20269.5|20209.5|20264.5|20204.5|10
1627402290000|2021-07-27 16:11:30|20245.8|20205.8|20245.8|20205.8|20245.8|20205.8|20245.8|20205.8|28
1627402300000|2021-07-27 16:11:40|20220.8|20200.8|20220.8|20200.8|20220.8|20200.8|20220.8|20200.8|10
1627402310000|2021-07-27 16:11:50|||||||||2
1627402330000|2021-07-27 16:12:10|20212|20192|20209.5|20189.5|20212|20192|20209.5|20189.5|6
1627402340000|2021-07-27 16:12:20|||||||||4
1627402350000|2021-07-27 16:12:30|20212.1|20192.1|20224.5|20184.5|20224.5|20192.1|20212.1|20184.5|14
1627402360000|2021-07-27 16:12:40|20233.3|20173.3|20233.3|20173.3|20233.3|20173.3|20230.8|20170.8|24
1627402370000|2021-07-27 16:12:50|20213.3|20187|20207|20187|20213.3|20187|20207|20187|5
1627402380000|2021-07-27 16:13:00|20219.5|20179.5|20218.3|20178.3|20220.7|20180.7|20218.3|20178.3|5
1627402390000|2021-07-27 16:13:10|20204.5|20184.5|20213.3|20173.3|20213.3|20184.5|20204.5|20173.3|6
1627402400000|2021-07-27 16:13:20|20212|20172|20197|20177|20212|20179.5|20197|20172|5
1627402410000|2021-07-27 16:13:30|20195.8|20175.8|20212|20172|20212|20175.8|20194.5|20172|27
1627402420000|2021-07-27 16:13:40|20210.8|20170.8|20209.6|20169.6|20210.8|20170.8|20209.6|20169.6|4
1627402430000|2021-07-27 16:13:50|20197.1|20177.1|20195.8|20175.8|20197.1|20177.1|20195.8|20175.8|3
1627402440000|2021-07-27 16:14:00|20198.2|20178.2|20200.8|20180.8|20200.8|20180.8|20198.2|20178.2|1
1627402450000|2021-07-27 16:14:10|20215.8|20175.8|20215.8|20175.8|20215.8|20175.8|20215.8|20175.8|3
1627402460000|2021-07-27 16:14:20|20213.3|20173.3|20213.3|20173.3|20213.3|20173.3|20213.3|20173.3|2
1627402470000|2021-07-27 16:14:30|20204.5|20184.5|20215.8|20195.8|20215.8|20195.8|20204.5|20184.5|4
1627402480000|2021-07-27 16:14:40|20227|20187|20215.8|20195.8|20227|20195.8|20215.8|20187|1
1627402490000|2021-07-27 16:14:50|20213.3|20193.3|20213.3|20193.3|20213.3|20193.3|20213.3|20193.3|1
1627402500000|2021-07-27 16:15:00|||||||||3
1627402510000|2021-07-27 16:15:10|20212.1|20192.1|20204.6|20184.6|20212.1|20192.1|20204.6|20184.6|9
1627402520000|2021-07-27 16:15:20|||||||||3
1627402540000|2021-07-27 16:15:40|||||||||5
1627402550000|2021-07-27 16:15:50|20203.3|20183.3|20198.3|20178.3|20203.3|20183.3|20198.3|20178.3|3
1627402560000|2021-07-27 16:16:00|||||||||2
1627402570000|2021-07-27 16:16:10|||||||||1
1627402580000|2021-07-27 16:16:20|20195.8|20175.8|20194.6|20174.6|20198.3|20178.3|20194.6|20174.6|3
1627402590000|2021-07-27 16:16:30|20195.8|20175.8|20195.8|20175.8|20195.8|20175.8|20195.8|20175.8|2
1627402610000|2021-07-27 16:16:50|20193.3|20173.3|20190.8|20170.8|20195.8|20175.8|20190.8|20170.8|4
1627402620000|2021-07-27 16:17:00|20192.1|20172.1|20208.3|20168.3|20208.3|20175.8|20192.1|20167|4
1627402630000|2021-07-27 16:17:10|20207|20167|20208.3|20168.3|20208.3|20168.3|20207|20167|5
1627402640000|2021-07-27 16:17:20|||||||||2
1627402650000|2021-07-27 16:17:30|||||||||3
1627402660000|2021-07-27 16:17:40|||||||||1
1627402670000|2021-07-27 16:17:50|||||||||1
1627402680000|2021-07-27 16:18:00|20200.8|20180.8|20200.8|20180.8|20200.8|20180.8|20200.8|20180.8|2
1627402690000|2021-07-27 16:18:10|20198.3|20178.3|20202|20182|20202|20182|20198.3|20178.3|4
1627402700000|2021-07-27 16:18:20|20203.3|20183.3|20203.3|20183.3|20203.3|20183.3|20203.3|20183.3|8
1627402710000|2021-07-27 16:18:30|20204.5|20184.5|20204.5|20184.5|20204.5|20184.5|20199.5|20179.5|5
1627402720000|2021-07-27 16:18:40|20207|20187|20207|20187|20207|20187|20207|20187|8
1627402730000|2021-07-27 16:18:50|||||||||3
1627402740000|2021-07-27 16:19:00|20204.5|20184.5|20202|20182|20204.5|20184.5|20202|20182|12
1627402750000|2021-07-27 16:19:10|20200.8|20180.8|20204.5|20184.5|20204.5|20184.5|20199.5|20179.5|23
1627402760000|2021-07-27 16:19:20|20205.8|20185.8|20212|20192|20212|20192|20205.8|20185.8|2
1627402770000|2021-07-27 16:19:30|20213.3|20193.3|20214.5|20194.5|20214.5|20194.5|20213.3|20193.3|4
1627402780000|2021-07-27 16:19:40|||||||||1
1627402790000|2021-07-27 16:19:50|||||||||2
1627402800000|2021-07-27 16:20:00|20212|20192|20219.5|20199.5|20219.5|20199.5|20212|20192|15
1627402810000|2021-07-27 16:20:10|20247|20187|20245.8|20225.8|20248.3|20225.8|20245.8|20187|9
1627402820000|2021-07-27 16:20:20|20248.2|20228.2|20259.5|20239.5|20259.5|20239.5|20248.2|20228.2|7
1627402830000|2021-07-27 16:20:30|20265.8|20245.8|20273.3|20253.3|20283.3|20254.5|20265.8|20243.3|24
1627402840000|2021-07-27 16:20:40|20274.5|20254.5|20274.5|20254.5|20274.5|20254.5|20274.5|20254.5|1
1627402850000|2021-07-27 16:20:50|20277|20257|20279.5|20259.5|20279.5|20259.5|20277|20257|4
1627402860000|2021-07-27 16:21:00|20284.4|20264.4|20297|20277|20297|20277|20284.4|20264.4|10
1627402870000|2021-07-27 16:21:10|20298.3|20278.3|20334.5|20314.5|20334.5|20314.5|20297|20277|10
1627402880000|2021-07-27 16:21:20|20337|20317|20339.6|20319.6|20339.6|20319.6|20337|20317|3
1627402890000|2021-07-27 16:21:30|||||||||6
1627402900000|2021-07-27 16:21:40|||||||||4
1627402910000|2021-07-27 16:21:50|20342.1|20322.1|20342.1|20322.1|20342.1|20322.1|20342.1|20322.1|2
1627402920000|2021-07-27 16:22:00|20340.8|20320.8|20372.1|20352.1|20373.3|20352.1|20340.8|20313.3|23
1627402930000|2021-07-27 16:22:10|20373.3|20353.3|20372.1|20352.1|20373.3|20353.3|20372.1|20352.1|7
1627402940000|2021-07-27 16:22:20|20370.8|20350.8|20373.3|20353.3|20375.8|20355.8|20368.3|20348.3|4
1627402950000|2021-07-27 16:22:30|20374.6|20354.6|20379.6|20359.6|20379.6|20359.6|20374.6|20354.6|13
1627402960000|2021-07-27 16:22:40|20370.8|20350.8|20362.1|20342.1|20370.8|20350.8|20349.6|20329.6|27
1627402970000|2021-07-27 16:22:50|20364.6|20344.6|20359.6|20339.6|20364.6|20344.6|20359.6|20339.6|8
1627402980000|2021-07-27 16:23:00|20358.3|20338.3|20329.6|20309.6|20358.3|20338.3|20325.8|20302.1|38
1627402990000|2021-07-27 16:23:10|20332.1|20312.1|20357.1|20337.1|20357.1|20337.1|20332.1|20312.1|71
1627403000000|2021-07-27 16:23:20|20358.3|20338.3|20358.3|20338.3|20358.3|20338.3|20358.3|20338.3|26
1627403010000|2021-07-27 16:23:30|20359.6|20339.6|20354.6|20334.6|20370.8|20345.8|20354.6|20330.8|19
1627403020000|2021-07-27 16:23:40|20352.1|20332.1|20352.1|20312.1|20362.1|20332.1|20345.8|20312.1|42
1627403030000|2021-07-27 16:23:50|20339.6|20319.6|20304.6|20284.6|20339.6|20319.6|20304.6|20284.6|25
1627403040000|2021-07-27 16:24:00|20302.1|20282.1|20320.8|20300.8|20320.8|20300.8|20302.1|20282.1|31
1627403050000|2021-07-27 16:24:10|20322.1|20302.1|20305.8|20285.8|20327.1|20307.1|20305.8|20285.8|34
1627403060000|2021-07-27 16:24:20|20303.3|20283.3|20313.3|20293.3|20314.6|20294.6|20303.3|20283.3|108
1627403070000|2021-07-27 16:24:30|20314.6|20294.6|20307.1|20287.1|20319.6|20299.6|20302.1|20282.1|48
1627403080000|2021-07-27 16:24:40|20309.6|20289.6|20322.1|20302.1|20322.1|20302.1|20304.6|20284.6|61
1627403090000|2021-07-27 16:24:50|20323.3|20303.3|20337.1|20317.1|20337.1|20317.1|20323.3|20303.3|62
1627403100000|2021-07-27 16:25:00|20334.6|20314.6|20337.1|20317.1|20339.6|20319.6|20334.6|20314.6|7
1627403110000|2021-07-27 16:25:10|20335.8|20315.8|20338.3|20318.3|20338.3|20318.3|20335.8|20315.8|1
1627403120000|2021-07-27 16:25:20|20335.8|20315.8|20327.1|20307.1|20335.8|20315.8|20327.1|20307.1|17
1627403130000|2021-07-27 16:25:30|20329.6|20309.6|20349.6|20329.6|20349.6|20329.6|20329.6|20309.6|83
1627403140000|2021-07-27 16:25:40|20357.1|20337.1|20359.6|20339.6|20362.1|20342.1|20357.1|20337.1|24
1627403150000|2021-07-27 16:25:50|20360.8|20340.8|20362.1|20342.1|20362.1|20342.1|20360.8|20340.8|3
1627403160000|2021-07-27 16:26:00|20357.1|20337.1|20362.1|20342.1|20362.1|20342.1|20357.1|20337.1|9
1627403170000|2021-07-27 16:26:10|20365.8|20345.8|20380.8|20360.8|20383.3|20360.8|20365.8|20343.3|32
1627403180000|2021-07-27 16:26:20|20382.1|20362.1|20388.3|20368.3|20400.8|20369.6|20382.1|20360.8|16
1627403190000|2021-07-27 16:26:30|20400.8|20360.8|20393.3|20373.3|20400.8|20373.3|20387.1|20359.5|6
1627403200000|2021-07-27 16:26:40|20398.3|20378.3|20429.6|20369.6|20429.6|20378.3|20398.3|20365.8|23
1627403210000|2021-07-27 16:26:50|20420.8|20400.8|20435.8|20415.8|20435.8|20415.8|20420.8|20400.8|9
1627403220000|2021-07-27 16:27:00|20437.1|20417.1|20440.8|20420.8|20440.8|20420.8|20437.1|20417.1|65
1627403230000|2021-07-27 16:27:10|20442.1|20422.1|20442.1|20422.1|20442.1|20422.1|20442.1|20422.1|3
1627403240000|2021-07-27 16:27:20|20468.2|20408.2|20487.1|20447.1|20487.1|20447.1|20468.2|20408.2|4
1627403250000|2021-07-27 16:27:30|20483.3|20463.3|20520.8|20500.8|20520.8|20500.8|20483.3|20463.3|24
1627403260000|2021-07-27 16:27:40|20524.6|20504.6|20524.6|20504.6|20524.6|20504.6|20524.6|20504.6|15
1627403270000|2021-07-27 16:27:50|20527.1|20507.1|20538.3|20518.3|20538.3|20518.3|20527.1|20507.1|10
1627403280000|2021-07-27 16:28:00|20535.7|20515.7|20538.3|20518.3|20545.8|20518.3|20532.1|20502.1|25
1627403290000|2021-07-27 16:28:10|20537.1|20517.1|20535.8|20515.8|20537.1|20517.1|20535.8|20515.8|6
1627403300000|2021-07-27 16:28:20|20537.1|20517.1|20544.6|20524.6|20544.6|20524.6|20537.1|20517.1|8
1627403310000|2021-07-27 16:28:30|20547.1|20527.1|20577.1|20517.1|20577.1|20527.1|20547.1|20517.1|15
1627403320000|2021-07-27 16:28:40|20572|20532|20555.9|20535.9|20573.2|20544.6|20555.9|20532|10
1627403330000|2021-07-27 16:28:50|20554.6|20534.6|20555.9|20535.9|20555.9|20535.9|20553.4|20533.4|2
1627403340000|2021-07-27 16:29:00|20555.8|20535.8|20539.6|20519.6|20555.9|20535.9|20539.6|20519.6|13
1627403350000|2021-07-27 16:29:10|20534.6|20514.6|20529.6|20509.6|20534.6|20514.6|20529.6|20509.6|11
1627403360000|2021-07-27 16:29:20|20528.4|20508.4|20539.6|20519.6|20550.8|20524.6|20528.4|20508.4|4
1627403370000|2021-07-27 16:29:30|||||||||2
1627403380000|2021-07-27 16:29:40|||||||||7
1627403390000|2021-07-27 16:29:50|20538.4|20518.4|20538.4|20518.4|20538.4|20518.4|20538.4|20518.4|1
1627403400000|2021-07-27 16:30:00|20539.6|20519.6|20542.1|20502.1|20544.6|20520.9|20538.4|20502.1|6
1627403410000|2021-07-27 16:30:10|20530.9|20510.9|20540.9|20500.9|20542.1|20510.9|20530.9|20500.9|0
1627403420000|2021-07-27 16:30:20|20530.9|20510.9|20527.1|20507.1|20530.9|20510.9|20527.1|20507.1|7
1627403430000|2021-07-27 16:30:30|20534.6|20494.6|20528.3|20508.3|20534.6|20508.3|20514.6|20487.1|11
1627403440000|2021-07-27 16:30:40|20529.6|20509.6|20528.3|20508.3|20530.8|20510.8|20528.3|20508.3|8
1627403450000|2021-07-27 16:30:50|||||||||1
1627403460000|2021-07-27 16:31:00|20527.1|20507.1|20538.3|20518.3|20538.3|20518.3|20527.1|20507.1|11
1627403470000|2021-07-27 16:31:10|20545.9|20525.9|20552.1|20532.1|20562.1|20532.1|20545.9|20519.5|9
1627403480000|2021-07-27 16:31:20|20553.3|20533.3|20588.3|20568.3|20594.5|20568.3|20553.3|20533.3|9
1627403490000|2021-07-27 16:31:30|20592.1|20572.1|20592.1|20572.1|20592.1|20572.1|20592.1|20572.1|26
1627403500000|2021-07-27 16:31:40|20617|20557|20614.6|20574.6|20625.8|20575.9|20613.3|20557|6
1627403510000|2021-07-27 16:31:50|20612.1|20572.1|20622.1|20582.1|20622.1|20582.1|20612.1|20572.1|12
1627403520000|2021-07-27 16:32:00|20614.6|20594.6|20620.7|20600.7|20630.8|20602|20614.6|20587.1|17
1627403530000|2021-07-27 16:32:10|20630.8|20590.8|20627.1|20567.1|20630.9|20600.7|20617|20567.1|12
1627403540000|2021-07-27 16:32:20|20607.1|20565.8|20607.1|20567.1|20607.1|20567.1|20605.8|20565.8|2
1627403550000|2021-07-27 16:32:30|20605.8|20565.8|20604.6|20584.6|20607.1|20584.6|20598.3|20564.5|5
1627403560000|2021-07-27 16:32:40|20617.1|20577.1|20607|20587|20617.1|20587|20607|20575.8|7
1627403570000|2021-07-27 16:32:50|20608.3|20588.3|20615.8|20575.8|20615.8|20588.3|20608.3|20575.8|5
1627403580000|2021-07-27 16:33:00|20613.4|20573.4|20617.1|20577.1|20617.1|20592.1|20599.6|20573.4|12
1627403590000|2021-07-27 16:33:10|20614.6|20574.6|20600.9|20580.9|20614.6|20580.9|20600.9|20570.8|2
1627403600000|2021-07-27 16:33:20|20599.6|20579.6|20594.6|20574.6|20607.1|20579.6|20594.6|20567.1|8
1627403610000|2021-07-27 16:33:30|20592.1|20572.1|20587.1|20567.1|20592.1|20572.1|20587.1|20567.1|8
1627403620000|2021-07-27 16:33:40|20584.6|20564.6|20582.1|20562.1|20584.6|20564.6|20582.1|20562.1|2
1627403630000|2021-07-27 16:33:50|20580.8|20560.8|20580.8|20560.8|20580.8|20560.8|20580.8|20560.8|0
1627403640000|2021-07-27 16:34:00|20582.1|20562.1|20595.8|20555.8|20595.8|20564.6|20582.1|20555.8|1
1627403650000|2021-07-27 16:34:10|20597.1|20557.1|20589.6|20569.6|20597.1|20569.6|20589.6|20557.1|0
1627403660000|2021-07-27 16:34:20|20594.5|20574.5|20600.8|20580.8|20600.8|20580.8|20594.5|20574.5|0
1627403670000|2021-07-27 16:34:30|20603.4|20583.4|20598.3|20578.3|20613.4|20585.8|20598.3|20567.1|5
1627403680000|2021-07-27 16:34:40|20599.6|20579.6|20600.9|20580.9|20612.1|20580.9|20598.3|20570.8|8
1627403690000|2021-07-27 16:34:50|20599.6|20579.6|20608.3|20588.3|20612.1|20588.3|20599.6|20572.1|2
1627403700000|2021-07-27 16:35:00|20607.1|20587.1|20594.6|20574.6|20607.1|20587.1|20594.6|20574.6|3
1627403710000|2021-07-27 16:35:10|20595.8|20575.8|20595.8|20575.8|20595.8|20575.8|20595.8|20575.8|3
1627403720000|2021-07-27 16:35:20|20598.4|20578.4|20618.4|20578.4|20618.4|20592.1|20598.4|20578.4|4
1627403740000|2021-07-27 16:35:40|20619.6|20579.6|20605.9|20585.9|20619.6|20587.2|20605.9|20578.4|0
1627403760000|2021-07-27 16:36:00|20617.1|20577.1|20612.1|20592.1|20618.4|20592.1|20607.1|20577.1|3
1627403770000|2021-07-27 16:36:10|20614.6|20594.6|20619.6|20599.6|20619.6|20599.6|20614.6|20594.6|6
1627403780000|2021-07-27 16:36:20|20620.8|20600.8|20623.3|20603.3|20624.5|20604.5|20620.8|20600.8|0
1627403790000|2021-07-27 16:36:30|20624.5|20604.5|20624.5|20604.5|20624.5|20604.5|20624.5|20604.5|2
1627403800000|2021-07-27 16:36:40|20623.3|20603.3|20624.5|20604.5|20624.5|20604.5|20622.1|20602.1|11
1627403810000|2021-07-27 16:36:50|20622.1|20602.1|20629.6|20609.6|20642.1|20609.6|20620.8|20600.8|19
1627403820000|2021-07-27 16:37:00|20627.1|20607.1|20618.4|20598.4|20629.7|20607.1|20617.2|20589.7|1
1627403830000|2021-07-27 16:37:10|20617.1|20597.1|20608.4|20588.4|20619.7|20597.1|20608.4|20579.7|7
1627403840000|2021-07-27 16:37:20|20607.2|20587.2|20589.6|20569.6|20607.2|20587.2|20589.6|20569.6|1
1627403850000|2021-07-27 16:37:30|20584.6|20564.6|20582.1|20562.1|20584.6|20564.6|20579.6|20559.6|4
1627403860000|2021-07-27 16:37:40|20589.6|20569.6|20598.3|20558.3|20599.5|20573.3|20587|20558.3|6
1627403870000|2021-07-27 16:37:50|20585.8|20565.8|20585.8|20565.8|20585.8|20565.8|20585.8|20565.8|0
1627403880000|2021-07-27 16:38:00|20600.8|20560.8|20590.8|20570.8|20600.8|20574.6|20589.7|20560.8|2
1627403890000|2021-07-27 16:38:10|||||||||4
1627403900000|2021-07-27 16:38:20|||||||||2
1627403910000|2021-07-27 16:38:30|20589.5|20569.5|20587.1|20567.1|20589.5|20569.5|20587.1|20567.1|3
1627403920000|2021-07-27 16:38:40|20584.6|20564.6|20584.6|20564.6|20584.6|20564.6|20584.6|20564.6|0
1627403930000|2021-07-27 16:38:50|20595.8|20555.8|20598.3|20578.3|20600.8|20578.3|20593.3|20555.8|2
1627403940000|2021-07-27 16:39:00|20597.1|20577.1|20597.1|20577.1|20597.1|20577.1|20597.1|20577.1|11
1627403950000|2021-07-27 16:39:10|||||||||18
1627403960000|2021-07-27 16:39:20|20595.9|20575.9|20594.6|20574.6|20597.1|20577.1|20594.6|20574.6|3
1627403970000|2021-07-27 16:39:30|20593.4|20573.4|20585.9|20565.9|20594.6|20574.6|20585.9|20565.9|3
1627403980000|2021-07-27 16:39:40|20584.7|20564.7|20583.4|20563.4|20584.7|20564.7|20583.4|20563.4|5
1627403990000|2021-07-27 16:39:50|20580.8|20560.8|20582.1|20562.1|20582.1|20562.1|20579.6|20559.6|10
1627404000000|2021-07-27 16:40:00|20597.1|20557.1|20598.3|20578.3|20598.3|20578.3|20589.6|20557.1|5
1627404010000|2021-07-27 16:40:10|20609.6|20569.6|20597.1|20577.1|20609.6|20578.3|20597.1|20569.6|4
1627404020000|2021-07-27 16:40:20|20593.4|20573.4|20597.1|20557.1|20598.4|20573.4|20589.6|20557.1|12
1627404030000|2021-07-27 16:40:30|20594.6|20554.6|20579.7|20559.7|20594.6|20559.7|20579.7|20554.6|6
1627404050000|2021-07-27 16:40:50|20578.5|20558.5|20579.7|20559.7|20579.7|20559.7|20578.5|20558.5|4
1627404060000|2021-07-27 16:41:00|20592.1|20552.1|20592.1|20552.1|20592.1|20552.1|20592.1|20552.1|19
1627404070000|2021-07-27 16:41:10|20593.3|20553.3|20595.8|20555.8|20597.1|20564.6|20584.6|20553.3|2
1627404080000|2021-07-27 16:41:20|20597.1|20557.1|20597.1|20557.1|20597.1|20557.1|20597.1|20557.1|5
1627404090000|2021-07-27 16:41:30|20589.6|20569.6|20589.6|20569.6|20589.6|20569.6|20589.6|20569.6|5
1627404100000|2021-07-27 16:41:40|20597.1|20557.1|20579.6|20559.6|20597.1|20562.1|20579.6|20557.1|10
1627404120000|2021-07-27 16:42:00|20582.1|20562.1|20584.6|20564.6|20584.6|20564.6|20582.1|20562.1|7
1627404130000|2021-07-27 16:42:10|20582.1|20562.1|20582.1|20562.1|20582.1|20562.1|20582.1|20562.1|4
1627404140000|2021-07-27 16:42:20|||||||||1
1627404150000|2021-07-27 16:42:30|20579.6|20559.6|20579.6|20559.6|20579.6|20559.6|20579.6|20559.6|8
1627404160000|2021-07-27 16:42:40|20573.3|20553.3|20573.3|20553.3|20573.3|20553.3|20573.3|20553.3|9
1627404170000|2021-07-27 16:42:50|20574.6|20554.6|20572.1|20552.1|20574.6|20554.6|20572.1|20552.1|2
1627404180000|2021-07-27 16:43:00|20567.1|20547.1|20557.1|20537.1|20567.1|20547.1|20557.1|20537.1|14
1627404190000|2021-07-27 16:43:10|20555.9|20535.9|20554.6|20534.6|20555.9|20535.9|20554.6|20534.6|2
1627404200000|2021-07-27 16:43:20|20550.8|20530.8|20547.1|20527.1|20550.8|20530.8|20547.1|20527.1|5
1627404210000|2021-07-27 16:43:30|||||||||2
1627404220000|2021-07-27 16:43:40|20539.6|20519.6|20534.7|20514.7|20539.6|20519.6|20534.7|20514.7|10
1627404230000|2021-07-27 16:43:50|20533.5|20513.5|20524.6|20504.6|20533.5|20513.5|20524.6|20504.6|3
1627404240000|2021-07-27 16:44:00|20533.4|20493.4|20524.6|20504.6|20533.4|20504.6|20524.6|20493.4|2
1627404250000|2021-07-27 16:44:10|20525.8|20505.8|20532.1|20512.1|20532.1|20512.1|20525.8|20505.8|6
1627404260000|2021-07-27 16:44:20|20535.8|20515.8|20535.8|20515.8|20535.8|20515.8|20535.8|20515.8|4
1627404270000|2021-07-27 16:44:30|20539.7|20519.7|20543.5|20523.5|20543.5|20523.5|20539.7|20519.7|4
1627404280000|2021-07-27 16:44:40|20548.3|20528.3|20554.6|20534.6|20554.6|20534.6|20548.3|20528.3|2
1627404290000|2021-07-27 16:44:50|20558.3|20538.3|20545.9|20525.9|20565.8|20538.3|20545.9|20525.8|3
1627404300000|2021-07-27 16:45:00|20542.1|20522.1|20545.8|20525.8|20545.8|20525.8|20539.6|20519.6|14
1627404310000|2021-07-27 16:45:10|20548.3|20528.3|20583.4|20543.4|20583.4|20547.1|20548.3|20528.3|16
1627404320000|2021-07-27 16:45:20|20584.6|20544.6|20604.6|20564.6|20608.3|20564.6|20584.6|20544.6|7
1627404330000|2021-07-27 16:45:30|20607.1|20567.1|20612.2|20592.2|20638.3|20592.2|20604.6|20567.1|19
1627404340000|2021-07-27 16:45:40|20608.3|20588.3|20617.1|20577.1|20617.1|20588.3|20605.9|20574.7|10
1627404350000|2021-07-27 16:45:50|20608.3|20588.3|20609.6|20589.6|20609.6|20589.6|20608.3|20588.3|11
1627404360000|2021-07-27 16:46:00|||||||||11
1627404370000|2021-07-27 16:46:10|20620.8|20580.8|20617.1|20597.1|20620.8|20597.1|20613.3|20580.8|5
1627404380000|2021-07-27 16:46:20|20625.8|20605.8|20627.1|20607.1|20627.1|20607.1|20625.8|20605.8|11
1627404390000|2021-07-27 16:46:30|20628.3|20608.3|20627.1|20607.1|20628.4|20608.4|20627.1|20607.1|14
1627404400000|2021-07-27 16:46:40|20624.6|20604.6|20619.6|20599.6|20624.6|20604.6|20619.6|20599.6|14
1627404410000|2021-07-27 16:46:50|||||||||13
1627404420000|2021-07-27 16:47:00|20618.4|20598.4|20612.2|20592.2|20618.4|20598.4|20612.2|20592.2|10
1627404430000|2021-07-27 16:47:10|20608.4|20588.4|20608.4|20588.4|20608.4|20588.4|20608.4|20588.4|13
1627404440000|2021-07-27 16:47:20|||||||||1
1627404450000|2021-07-27 16:47:30|20607.1|20587.1|20597.1|20577.1|20607.1|20587.1|20597.1|20577.1|3
1627404460000|2021-07-27 16:47:40|20595.9|20575.9|20605.9|20585.9|20605.9|20585.9|20593.4|20573.4|1
1627404480000|2021-07-27 16:48:00|20607.1|20587.1|20614.6|20594.6|20614.6|20594.6|20607.1|20587.1|3
1627404490000|2021-07-27 16:48:10|20613.4|20593.4|20605.9|20585.9|20613.4|20593.4|20605.9|20585.9|4
1627404500000|2021-07-27 16:48:20|20604.7|20584.7|20595.9|20575.9|20604.7|20584.7|20595.9|20575.9|5
1627404510000|2021-07-27 16:48:30|20593.4|20573.4|20592.1|20572.1|20593.4|20573.4|20592.1|20572.1|1
1627404520000|2021-07-27 16:48:40|||||||||5
1627404530000|2021-07-27 16:48:50|20589.6|20569.6|20588.4|20568.4|20592.1|20572.1|20588.4|20568.4|10
1627404540000|2021-07-27 16:49:00|20587.1|20567.1|20587.1|20567.1|20587.1|20567.1|20587.1|20567.1|4
1627404550000|2021-07-27 16:49:10|20584.6|20564.6|20584.6|20564.6|20584.6|20564.6|20584.6|20564.6|1
1627404560000|2021-07-27 16:49:20|20582.1|20562.1|20582.1|20562.1|20582.1|20562.1|20577.1|20557.1|12
1627404570000|2021-07-27 16:49:30|20584.6|20564.6|20597.1|20557.1|20597.1|20564.6|20584.6|20557.1|0
1627404580000|2021-07-27 16:49:40|20588.4|20568.4|20607.1|20587.1|20607.1|20587.1|20588.4|20568.4|6
1627404590000|2021-07-27 16:49:50|20609.6|20589.6|20614.6|20594.6|20614.6|20594.6|20609.6|20589.6|3
1627404600000|2021-07-27 16:50:00|20612.1|20592.1|20600.9|20580.9|20615.9|20592.1|20600.9|20575.9|4
1627404610000|2021-07-27 16:50:10|||||||||3
1627404630000|2021-07-27 16:50:30|20594.8|20574.8|20574.6|20554.6|20594.8|20574.8|20574.6|20554.6|6
1627404640000|2021-07-27 16:50:40|20570.9|20550.9|20557.1|20537.1|20570.9|20550.9|20557.1|20537.1|10
1627404650000|2021-07-27 16:50:50|20554.6|20534.6|20556|20516|20556|20534.6|20552.1|20516|1
1627404660000|2021-07-27 16:51:00|20552.1|20512.1|20527.1|20507.1|20552.1|20519.6|20527.1|20507.1|9
1627404670000|2021-07-27 16:51:10|20524.6|20504.6|20525.9|20505.9|20525.9|20505.9|20523.4|20503.4|3
1627404680000|2021-07-27 16:51:20|20524.6|20504.6|20527.1|20507.1|20527.1|20507.1|20523.4|20503.4|9
1627404700000|2021-07-27 16:51:40|20529.7|20509.7|20532.1|20512.1|20532.1|20512.1|20529.7|20509.7|2
1627404710000|2021-07-27 16:51:50|20534.6|20514.6|20534.6|20514.6|20534.6|20514.6|20534.6|20514.6|5
1627404720000|2021-07-27 16:52:00|20535.9|20515.9|20539.6|20519.6|20539.6|20519.6|20535.9|20515.9|2
1627404730000|2021-07-27 16:52:10|20558.4|20518.4|20558.4|20518.4|20558.4|20518.4|20558.4|20518.4|2
1627404740000|2021-07-27 16:52:20|20560.9|20520.9|20560.9|20520.9|20560.9|20520.9|20560.9|20520.9|1
1627404750000|2021-07-27 16:52:30|20562.2|20522.2|20562.2|20522.2|20562.2|20522.2|20562.2|20522.2|3
1627404760000|2021-07-27 16:52:40|20560.9|20520.9|20560.9|20520.9|20560.9|20520.9|20560.9|20520.9|3
1627404770000|2021-07-27 16:52:50|20562.1|20522.1|20563.4|20523.4|20563.4|20523.4|20562.1|20522.1|1
1627404780000|2021-07-27 16:53:00|20552.2|20532.2|20549.7|20529.7|20552.2|20532.2|20549.7|20529.7|444
1627404790000|2021-07-27 16:53:10|20544.7|20524.7|20539.7|20519.7|20544.7|20524.7|20537.2|20517.2|24
1627404800000|2021-07-27 16:53:20|20540.9|20520.9|20542.2|20522.2|20542.2|20522.2|20540.9|20520.9|3
1627404830000|2021-07-27 16:53:50|20544.7|20524.7|20544.7|20524.7|20544.7|20524.7|20544.7|20524.7|1
1627404840000|2021-07-27 16:54:00|||||||||2
1627404850000|2021-07-27 16:54:10|20545.9|20525.9|20545.9|20525.9|20545.9|20525.9|20544.7|20524.7|5
1627404860000|2021-07-27 16:54:20|20544.7|20524.7|20547.2|20527.2|20547.2|20527.2|20544.7|20524.7|3
1627404870000|2021-07-27 16:54:30|20548.4|20528.4|20567.2|20527.2|20567.2|20530.9|20548.4|20523.3|3
1627404880000|2021-07-27 16:54:40|||||||||3
1627404890000|2021-07-27 16:54:50|||||||||1
1627404910000|2021-07-27 16:55:10|20554.7|20534.7|20549.7|20529.7|20554.7|20534.7|20549.7|20529.7|2
1627404920000|2021-07-27 16:55:20|20552.2|20532.2|20552.2|20532.2|20552.2|20532.2|20552.2|20532.2|4
1627404930000|2021-07-27 16:55:30|20549.7|20529.7|20532.3|20512.3|20549.7|20529.7|20532.3|20512.3|138
1627404940000|2021-07-27 16:55:40|20531.1|20511.1|20531.1|20511.1|20531.1|20511.1|20531.1|20511.1|14
1627404960000|2021-07-27 16:56:00|20528.5|20508.5|20514.7|20494.7|20528.5|20508.5|20514.7|20494.7|3
1627404970000|2021-07-27 16:56:10|20517.2|20497.2|20514.7|20494.7|20517.2|20497.2|20514.7|20494.7|1
1627404980000|2021-07-27 16:56:20|20516|20496|20519.7|20479.7|20519.7|20497.2|20512.2|20479.7|9
1627404990000|2021-07-27 16:56:30|20508.5|20488.5|20519.7|20479.7|20519.7|20488.5|20508.5|20479.7|5
1627405000000|2021-07-27 16:56:40|||||||||3
1627405010000|2021-07-27 16:56:50|20508.5|20488.5|20518.4|20478.4|20519.7|20488.5|20507.2|20478.4|0
1627405020000|2021-07-27 16:57:00|20519.7|20479.7|20519.7|20479.7|20519.7|20479.7|20519.7|20479.7|0
1627405030000|2021-07-27 16:57:10|20508.5|20488.5|20509.7|20489.7|20509.7|20489.7|20507.2|20487.2|7
1627405040000|2021-07-27 16:57:20|20507.2|20487.2|20507.2|20487.2|20508.5|20488.5|20507.2|20487.2|0
1627405050000|2021-07-27 16:57:30|20506|20486|20503.5|20483.5|20506|20486|20503.5|20483.5|6
1627405060000|2021-07-27 16:57:40|20504.7|20484.7|20504.7|20484.7|20504.7|20484.7|20499.7|20479.7|5
1627405070000|2021-07-27 16:57:50|||||||||3
1627405080000|2021-07-27 16:58:00|20505.9|20485.9|20524.7|20504.7|20524.7|20504.7|20505.9|20485.9|3
1627405090000|2021-07-27 16:58:10|20523.4|20503.4|20522.2|20502.2|20523.4|20503.4|20522.2|20502.2|1
1627405100000|2021-07-27 16:58:20|20523.4|20503.4|20524.7|20504.7|20524.7|20504.7|20523.4|20503.4|0
1627405110000|2021-07-27 16:58:30|20519.7|20499.7|20524.7|20504.7|20524.7|20504.7|20519.7|20499.7|8
1627405120000|2021-07-27 16:58:40|20525.9|20505.9|20524.7|20504.7|20525.9|20505.9|20524.7|20504.7|1
1627405130000|2021-07-27 16:58:50|||||||||1
1627405140000|2021-07-27 16:59:00|20523.5|20503.5|20519.7|20499.7|20523.5|20503.5|20518.5|20498.5|5
1627405150000|2021-07-27 16:59:10|20518.5|20498.5|20519.7|20499.7|20519.7|20499.7|20518.5|20498.5|8
1627405180000|2021-07-27 16:59:40|20517.2|20497.2|20516|20496|20517.2|20497.2|20516|20496|0
1627405190000|2021-07-27 16:59:50|20517.2|20497.2|20531|20511|20531|20511|20513.5|20493.5|9
1627405200000|2021-07-27 17:00:00|20537.2|20517.2|20562.2|20522.2|20562.2|20524.7|20537.2|20517.2|8
1627405210000|2021-07-27 17:00:10|20563.5|20523.5|20572.2|20532.2|20572.2|20541|20559.7|20523.5|2
1627405240000|2021-07-27 17:00:40|20561|20541|20564.7|20544.7|20564.7|20544.7|20561|20541|11
1627405250000|2021-07-27 17:00:50|20566|20546|20567.2|20547.2|20567.2|20547.2|20566|20546|5
1627405260000|2021-07-27 17:01:00|20566|20546|20567.2|20547.2|20567.2|20547.2|20562.2|20542.2|3
1627405270000|2021-07-27 17:01:10|20564.7|20544.7|20564.7|20544.7|20564.7|20544.7|20564.7|20544.7|16
1627405280000|2021-07-27 17:01:20|||||||||1
1627405290000|2021-07-27 17:01:30|20566|20546|20567.2|20547.2|20567.2|20547.2|20566|20546|0
1627405300000|2021-07-27 17:01:40|||||||||3
1627405320000|2021-07-27 17:02:00|20566|20546|20568.5|20548.5|20568.5|20548.5|20566|20546|3
1627405330000|2021-07-27 17:02:10|20569.7|20549.7|20572.2|20552.2|20572.2|20552.2|20569.7|20549.7|9
1627405340000|2021-07-27 17:02:20|||||||||3
1627405360000|2021-07-27 17:02:40|20571|20551|20572.2|20552.2|20572.2|20552.2|20569.7|20549.7|2
1627405370000|2021-07-27 17:02:50|||||||||2
1627405380000|2021-07-27 17:03:00|20574.7|20554.7|20574.7|20554.7|20574.7|20554.7|20574.7|20554.7|4
1627405390000|2021-07-27 17:03:10|20576|20556|20576|20556|20576|20556|20576|20556|2
1627405400000|2021-07-27 17:03:20|20577.2|20557.2|20583.4|20563.4|20583.4|20563.4|20577.2|20557.2|6
1627405410000|2021-07-27 17:03:30|20586|20566|20586|20566|20586|20566|20586|20566|0
1627405420000|2021-07-27 17:03:40|20587.2|20567.2|20589.7|20569.7|20589.7|20569.7|20587.2|20567.2|5
1627405430000|2021-07-27 17:03:50|||||||||3
1627405440000|2021-07-27 17:04:00|20588.5|20568.5|20582.3|20562.3|20588.5|20568.5|20582.3|20562.3|3
1627405450000|2021-07-27 17:04:10|||||||||2
1627405460000|2021-07-27 17:04:20|20577.2|20557.2|20571|20551|20577.2|20557.2|20571|20551|1
1627405470000|2021-07-27 17:04:30|||||||||2
1627405490000|2021-07-27 17:04:50|20569.7|20549.7|20569.7|20549.7|20569.7|20549.7|20569.7|20549.7|1
1627405500000|2021-07-27 17:05:00|20568.5|20548.5|20571|20551|20571|20551|20568.5|20548.5|2
1627405510000|2021-07-27 17:05:10|||||||||2
1627405520000|2021-07-27 17:05:20|||||||||3
1627405530000|2021-07-27 17:05:30|20574.8|20554.8|20592.3|20572.3|20592.3|20572.3|20574.8|20554.8|5
1627405540000|2021-07-27 17:05:40|20603.5|20583.5|20602.3|20582.3|20604.8|20584.8|20602.3|20582.3|7
1627405560000|2021-07-27 17:06:00|20601|20581|20596|20576|20601|20581|20596|20576|3
1627405570000|2021-07-27 17:06:10|20594.8|20574.8|20592.3|20572.3|20594.8|20574.8|20592.3|20572.3|0
1627405580000|2021-07-27 17:06:20|||||||||1
1627405590000|2021-07-27 17:06:30|||||||||2
1627405600000|2021-07-27 17:06:40|||||||||2
1627405610000|2021-07-27 17:06:50|20591|20571|20587.3|20567.3|20591|20571|20586|20566|4
1627405620000|2021-07-27 17:07:00|20584.8|20564.8|20576|20556|20584.8|20564.8|20576|20556|6
1627405630000|2021-07-27 17:07:10|20573.5|20553.5|20573.5|20553.5|20573.5|20553.5|20573.5|20553.5|4
1627405640000|2021-07-27 17:07:20|20572.3|20552.3|20571|20551|20572.3|20552.3|20571|20551|1
1627405650000|2021-07-27 17:07:30|||||||||1
1627405660000|2021-07-27 17:07:40|20564.8|20544.8|20564.8|20544.8|20564.8|20544.8|20564.8|20544.8|2
1627405670000|2021-07-27 17:07:50|20563.5|20543.5|20547.3|20527.3|20563.5|20543.5|20546|20526|7
1627405680000|2021-07-27 17:08:00|||||||||2
1627405690000|2021-07-27 17:08:10|20546|20526|20546|20526|20546|20526|20546|20526|4
1627405700000|2021-07-27 17:08:20|20547.3|20527.3|20546|20526|20547.3|20527.3|20546|20526|2
1627405710000|2021-07-27 17:08:30|||||||||2
1627405720000|2021-07-27 17:08:40|||||||||1
1627405730000|2021-07-27 17:08:50|||||||||5
1627405740000|2021-07-27 17:09:00|20547.3|20527.3|20559.7|20539.7|20562.2|20542.2|20547.3|20527.3|12
1627405750000|2021-07-27 17:09:10|20560.9|20540.9|20571|20551|20571|20551|20560.9|20540.9|2
1627405760000|2021-07-27 17:09:20|20582.2|20542.2|20571|20551|20582.2|20551|20571|20542.2|2
1627405770000|2021-07-27 17:09:30|20572.3|20552.3|20572.3|20552.3|20572.3|20552.3|20572.3|20552.3|2
1627405780000|2021-07-27 17:09:40|20569.8|20549.8|20568.5|20548.5|20569.8|20549.8|20568.5|20548.5|2
1627405790000|2021-07-27 17:09:50|||||||||1
1627405810000|2021-07-27 17:10:10|20568.4|20548.4|20569.7|20549.7|20569.7|20549.7|20568.4|20548.4|6
1627405820000|2021-07-27 17:10:20|20568.5|20548.5|20564.6|20544.6|20568.5|20548.5|20564.6|20544.6|5
1627405830000|2021-07-27 17:10:30|20563.4|20543.4|20562.2|20542.2|20563.4|20543.4|20562.2|20542.2|1
1627405840000|2021-07-27 17:10:40|20559.8|20539.8|20559.8|20539.8|20559.8|20539.8|20559.8|20539.8|8
1627405850000|2021-07-27 17:10:50|||||||||1
1627405860000|2021-07-27 17:11:00|20558.5|20538.5|20558.5|20538.5|20558.5|20538.5|20558.5|20538.5|0
1627405870000|2021-07-27 17:11:10|||||||||2
1627405880000|2021-07-27 17:11:20|20558.6|20538.6|20558.6|20538.6|20558.6|20538.6|20558.6|20538.6|3
1627405890000|2021-07-27 17:11:30|20559.8|20539.8|20561|20541|20561|20541|20559.8|20539.8|5
1627405900000|2021-07-27 17:11:40|20562.3|20542.3|20563.5|20543.5|20563.5|20543.5|20562.3|20542.3|1
1627405910000|2021-07-27 17:11:50|20564.7|20544.7|20564.7|20544.7|20564.7|20544.7|20564.7|20544.7|1
1627405920000|2021-07-27 17:12:00|20569.7|20549.7|20574.7|20554.7|20582.2|20554.7|20569.7|20542.2|2
1627405930000|2021-07-27 17:12:10|||||||||1
1627405940000|2021-07-27 17:12:20|20573.5|20553.5|20572.2|20552.2|20573.5|20553.5|20572.2|20552.2|0
1627405950000|2021-07-27 17:12:30|20574.7|20554.7|20574.7|20554.7|20574.7|20554.7|20574.7|20554.7|0
1627405960000|2021-07-27 17:12:40|20577.2|20557.2|20581|20561|20581|20561|20577.2|20557.2|7
1627405970000|2021-07-27 17:12:50|20578.5|20558.5|20578.5|20558.5|20578.5|20558.5|20578.5|20558.5|7
1627405980000|2021-07-27 17:13:00|20574.7|20554.7|20568.4|20548.4|20574.7|20554.7|20568.4|20548.4|2
1627405990000|2021-07-27 17:13:10|20567.2|20547.2|20567.2|20547.2|20567.2|20547.2|20564.7|20544.7|3
1627406000000|2021-07-27 17:13:20|20569.7|20549.7|20570.9|20550.9|20570.9|20550.9|20569.7|20549.7|6
1627406010000|2021-07-27 17:13:30|20575.9|20555.9|20583.4|20563.4|20583.4|20563.4|20575.9|20555.9|4
1627406020000|2021-07-27 17:13:40|20584.7|20564.7|20584.7|20564.7|20584.7|20564.7|20584.7|20564.7|12
1627406030000|2021-07-27 17:13:50|20592.2|20572.2|20598.4|20578.4|20598.4|20578.4|20592.2|20572.2|11
1627406040000|2021-07-27 17:14:00|20599.7|20579.7|20615.9|20595.9|20622.2|20595.9|20599.7|20570.9|14
1627406050000|2021-07-27 17:14:10|20614.7|20594.7|20622.2|20602.2|20622.2|20602.2|20614.7|20594.7|6
1627406060000|2021-07-27 17:14:20|||||||||8
1627406070000|2021-07-27 17:14:30|||||||||2
1627406080000|2021-07-27 17:14:40|20620.9|20600.9|20617.2|20597.2|20620.9|20600.9|20617.2|20597.2|2
1627406090000|2021-07-27 17:14:50|20615.9|20595.9|20614.7|20594.7|20615.9|20595.9|20614.7|20594.7|5
1627406100000|2021-07-27 17:15:00|20612.3|20592.3|20607.2|20587.2|20612.3|20592.3|20607.2|20587.2|5
1627406110000|2021-07-27 17:15:10|20602.2|20582.2|20607.2|20587.2|20607.2|20587.2|20602.2|20582.2|6
1627406120000|2021-07-27 17:15:20|20612.2|20592.2|20609.7|20589.7|20612.2|20592.2|20609.7|20589.7|9
1627406130000|2021-07-27 17:15:30|20610.9|20590.9|20609.7|20589.7|20612.2|20592.2|20609.7|20589.7|0
1627406140000|2021-07-27 17:15:40|20607.2|20587.2|20603.4|20583.4|20607.2|20587.2|20603.4|20583.4|8
1627406150000|2021-07-27 17:15:50|20602.2|20582.2|20605.9|20585.9|20609.7|20589.7|20602.2|20582.2|9
1627406160000|2021-07-27 17:16:00|20603.5|20583.5|20607.2|20587.2|20615.9|20587.2|20602.2|20575.9|6
1627406170000|2021-07-27 17:16:10|||||||||3
1627406180000|2021-07-27 17:16:20|||||||||5
1627406200000|2021-07-27 17:16:40|||||||||1
1627406210000|2021-07-27 17:16:50|20602.2|20582.2|20602.2|20582.2|20602.2|20582.2|20602.2|20582.2|2
1627406220000|2021-07-27 17:17:00|20601|20581|20599.7|20579.7|20601|20581|20599.7|20579.7|2
1627406230000|2021-07-27 17:17:10|||||||||3
1627406240000|2021-07-27 17:17:20|20598.5|20578.5|20597.2|20577.2|20598.5|20578.5|20597.2|20577.2|3
1627406250000|2021-07-27 17:17:30|20598.5|20578.5|20596|20576|20598.5|20578.5|20596|20576|1
1627406260000|2021-07-27 17:17:40|20598.5|20578.5|20598.5|20578.5|20598.5|20578.5|20598.5|20578.5|2
1627406270000|2021-07-27 17:17:50|||||||||1
1627406280000|2021-07-27 17:18:00|20596|20576|20598.5|20578.5|20598.5|20578.5|20596|20576|0
1627406290000|2021-07-27 17:18:10|20596|20576|20594.7|20574.7|20596|20576|20594.7|20574.7|0
1627406310000|2021-07-27 17:18:30|20591|20571|20591|20571|20602.2|20571|20587.2|20562.2|7
1627406320000|2021-07-27 17:18:40|||||||||4
1627406330000|2021-07-27 17:18:50|20589.8|20569.8|20591|20571|20591|20571|20589.8|20569.8|4
1627406340000|2021-07-27 17:19:00|20588.5|20568.5|20589.7|20569.7|20589.7|20569.7|20588.5|20568.5|1
1627406350000|2021-07-27 17:19:10|20591|20571|20591|20571|20591|20571|20591|20571|1
1627406360000|2021-07-27 17:19:20|20592.2|20572.2|20592.2|20572.2|20592.2|20572.2|20592.2|20572.2|4
1627406370000|2021-07-27 17:19:30|20594.7|20574.7|20594.7|20574.7|20594.7|20574.7|20594.7|20574.7|6
1627406380000|2021-07-27 17:19:40|20596|20576|20596|20576|20596|20576|20596|20576|0
1627406390000|2021-07-27 17:19:50|20597.2|20577.2|20615.9|20575.9|20615.9|20583.5|20597.2|20575.9|18
1627406400000|2021-07-27 17:20:00|20610.9|20590.9|20610.9|20590.9|20610.9|20590.9|20610.9|20590.9|3
1627406410000|2021-07-27 17:20:10|20614.6|20594.6|20615.8|20595.8|20615.8|20595.8|20614.6|20594.6|7
1627406420000|2021-07-27 17:20:20|||||||||2
1627406430000|2021-07-27 17:20:30|20621|20601|20637.2|20617.2|20637.2|20617.2|20621|20601|4
1627406440000|2021-07-27 17:20:40|20634.7|20614.7|20632.2|20612.2|20634.7|20614.7|20632.2|20612.2|3
1627406450000|2021-07-27 17:20:50|20631|20611|20631|20611|20631|20611|20631|20611|2
1627406460000|2021-07-27 17:21:00|20629.7|20609.7|20627.3|20607.3|20629.7|20609.7|20627.3|20607.3|2
1627406480000|2021-07-27 17:21:20|20626|20606|20624.7|20604.7|20626|20606|20624.7|20604.7|7
1627406490000|2021-07-27 17:21:30|20626|20606|20628.5|20608.5|20628.5|20608.5|20626|20606|2
1627406500000|2021-07-27 17:21:40|20627.2|20607.2|20622.2|20602.2|20627.2|20607.2|20619.8|20599.8|5
1627406510000|2021-07-27 17:21:50|20621|20601|20617.2|20597.2|20621|20601|20617.2|20597.2|3
1627406520000|2021-07-27 17:22:00|||||||||3
1627406530000|2021-07-27 17:22:10|||||||||1
1627406540000|2021-07-27 17:22:20|20614.7|20594.7|20614.7|20594.7|20614.7|20594.7|20614.7|20594.7|55
1627406550000|2021-07-27 17:22:30|20616|20596|20617.2|20597.2|20619.7|20599.7|20616|20596|5
1627406560000|2021-07-27 17:22:40|20616|20596|20614.7|20594.7|20616|20596|20608.5|20588.5|8
1627406570000|2021-07-27 17:22:50|20616|20596|20621|20601|20621|20601|20614.7|20594.7|1
1627406580000|2021-07-27 17:23:00|20624.7|20604.7|20628.5|20608.5|20628.5|20608.5|20624.7|20604.7|7
1627406590000|2021-07-27 17:23:10|20631|20611|20631|20611|20631|20611|20631|20611|3
1627406600000|2021-07-27 17:23:20|20633.5|20613.5|20644.7|20624.7|20647.2|20627.2|20633.5|20613.5|10
1627406610000|2021-07-27 17:23:30|20647.2|20627.2|20644.7|20624.7|20647.2|20627.2|20644.7|20624.7|5
1627406620000|2021-07-27 17:23:40|20639.7|20619.7|20636|20616|20639.7|20619.7|20636|20616|9
1627406630000|2021-07-27 17:23:50|20634.8|20614.8|20632.2|20612.2|20634.8|20614.8|20632.2|20612.2|7
1627406640000|2021-07-27 17:24:00|20631|20611|20627.2|20607.2|20632.2|20612.2|20627.2|20607.2|8
1627406650000|2021-07-27 17:24:10|||||||||5
1627406660000|2021-07-27 17:24:20|||||||||2
1627406670000|2021-07-27 17:24:30|20627.3|20607.3|20629.8|20609.8|20629.8|20609.8|20627.3|20607.3|4
1627406680000|2021-07-27 17:24:40|20631|20611|20637.2|20617.2|20637.2|20617.2|20631|20611|5
1627406690000|2021-07-27 17:24:50|20639.8|20619.8|20639.8|20619.8|20639.8|20619.8|20639.8|20619.8|2
1627406700000|2021-07-27 17:25:00|20637.3|20617.3|20639.8|20619.8|20639.8|20619.8|20637.3|20617.3|4
1627406710000|2021-07-27 17:25:10|20637.3|20617.3|20631|20611|20637.3|20617.3|20631|20611|31
1627406720000|2021-07-27 17:25:20|20633.5|20613.5|20637.3|20617.3|20637.3|20617.3|20633.5|20613.5|19
1627406730000|2021-07-27 17:25:30|20644.8|20624.8|20647.3|20627.3|20647.3|20627.3|20644.8|20624.8|5
1627406740000|2021-07-27 17:25:40|20649.8|20629.8|20649.8|20629.8|20649.8|20629.8|20649.8|20629.8|2
1627406750000|2021-07-27 17:25:50|||||||||1
1627406760000|2021-07-27 17:26:00|20647.3|20627.3|20647.3|20627.3|20647.3|20627.3|20647.3|20627.3|7
1627406770000|2021-07-27 17:26:10|||||||||3
1627406780000|2021-07-27 17:26:20|20646|20626|20641|20621|20646|20626|20641|20621|6
1627406790000|2021-07-27 17:26:30|||||||||5
1627406800000|2021-07-27 17:26:40|20639.8|20619.8|20641|20621|20641|20621|20639.8|20619.8|5
1627406810000|2021-07-27 17:26:50|20639.8|20619.8|20641|20621|20641|20621|20639.8|20619.8|7
1627406820000|2021-07-27 17:27:00|20642.3|20622.3|20644.8|20624.8|20644.8|20624.8|20642.3|20622.3|2
1627406830000|2021-07-27 17:27:10|20647.3|20627.3|20647.3|20627.3|20647.3|20627.3|20642.3|20622.3|13
1627406840000|2021-07-27 17:27:20|20648.5|20628.5|20649.8|20629.8|20649.8|20629.8|20648.5|20628.5|0
1627406850000|2021-07-27 17:27:30|20647.3|20627.3|20647.3|20627.3|20647.3|20627.3|20647.3|20627.3|9
1627406860000|2021-07-27 17:27:40|20648.5|20628.5|20649.8|20629.8|20649.8|20629.8|20648.5|20628.5|2
1627406870000|2021-07-27 17:27:50|20648.5|20628.5|20644.8|20624.8|20648.5|20628.5|20644.8|20624.8|4
1627406880000|2021-07-27 17:28:00|20647.3|20627.3|20643.5|20623.5|20649.8|20629.8|20643.5|20623.5|10
1627406890000|2021-07-27 17:28:10|20646|20626|20646|20626|20646|20626|20646|20626|8
1627406900000|2021-07-27 17:28:20|20647.3|20627.3|20649.8|20629.8|20649.8|20629.8|20647.3|20627.3|11
1627406910000|2021-07-27 17:28:30|20648.5|20628.5|20647.3|20627.3|20648.5|20628.5|20647.3|20627.3|5
1627406920000|2021-07-27 17:28:40|20652.3|20632.3|20652.3|20632.3|20652.3|20632.3|20647.3|20627.3|19
1627406930000|2021-07-27 17:28:50|20649.7|20629.7|20649.8|20629.8|20649.8|20629.8|20647.3|20627.3|6
1627406940000|2021-07-27 17:29:00|20651|20631|20647.3|20627.3|20651|20631|20647.3|20627.3|29
1627406950000|2021-07-27 17:29:10|20648.5|20628.5|20648.5|20628.5|20648.5|20628.5|20647.3|20627.3|3
1627406960000|2021-07-27 17:29:20|20647.3|20627.3|20652.4|20612.4|20652.4|20627.3|20647.3|20612.4|11
1627406970000|2021-07-27 17:29:30|20639.9|20619.9|20639.8|20619.8|20639.9|20619.9|20636|20616|18
1627406980000|2021-07-27 17:29:40|20638.5|20618.5|20639.8|20619.8|20639.8|20619.8|20637.3|20617.3|13
1627406990000|2021-07-27 17:29:50|20642.3|20622.3|20647.3|20607.3|20649.8|20624.8|20642.3|20607.3|21
1627460100000|2021-07-28 08:15:00|20577.6|20517.6|20560|20540|20577.6|20540|20560|20517.6|5
1627460110000|2021-07-28 08:15:10|20565.3|20505.3|20521.3|20481.3|20565.3|20505.3|20521.3|20465.1|5
1627460120000|2021-07-28 08:15:20|20522.6|20482.6|20570|20510|20570|20517.6|20503.8|20479.8|16
1627460130000|2021-07-28 08:15:30|20572.6|20512.6|20577.6|20557.6|20578.8|20557.6|20560|20512.6|19
1627460140000|2021-07-28 08:15:40|20587.6|20567.6|20610.1|20570.1|20620.2|20592.6|20587.6|20555.9|31
1627460150000|2021-07-28 08:15:50|20607.6|20567.6|20615.1|20595.1|20621.3|20595.1|20607.6|20558.8|34
1627460160000|2021-07-28 08:16:00|20607.6|20587.6|20620.1|20580.1|20620.1|20592.6|20607.6|20578.8|17
1627460170000|2021-07-28 08:16:10|20612.6|20592.6|20615.1|20595.1|20615.1|20595.1|20612.6|20592.6|6
1627460180000|2021-07-28 08:16:20|||||||||3
1627460190000|2021-07-28 08:16:30|20612.6|20592.6|20592.6|20572.6|20612.6|20592.6|20592.6|20572.6|21
1627460200000|2021-07-28 08:16:40|20595.1|20555.1|20593.8|20553.8|20595.1|20555.1|20592.6|20552.6|1
1627460210000|2021-07-28 08:16:50|20595.1|20555.1|20620.1|20580.1|20620.1|20580.1|20589.8|20555.1|11
1627460220000|2021-07-28 08:17:00|20615.1|20595.1|20615.1|20595.1|20615.1|20595.1|20615.1|20595.1|11
1627460230000|2021-07-28 08:17:10|20620.1|20560.1|20581.4|20561.4|20620.1|20567.6|20581.4|20560.1|5
1627460240000|2021-07-28 08:17:20|20572.6|20552.6|20563.8|20543.8|20572.6|20552.6|20563.8|20543.8|6
1627460250000|2021-07-28 08:17:30|20565.1|20545.1|20567.6|20547.6|20567.6|20547.6|20565.1|20545.1|2
1627460260000|2021-07-28 08:17:40|20570.1|20550.1|20577.6|20557.6|20577.6|20557.6|20570.1|20550.1|6
1627460270000|2021-07-28 08:17:50|20580.2|20560.2|20606.3|20586.3|20615.1|20586.3|20580.2|20560.2|5
1627460280000|2021-07-28 08:18:00|20607.6|20587.6|20620.1|20600.1|20622.5|20600.1|20607.6|20580.1|5
1627460300000|2021-07-28 08:18:20|20616.2|20596.2|20612.6|20592.6|20616.2|20596.2|20612.6|20592.6|2
1627460310000|2021-07-28 08:18:30|20607.6|20587.6|20595.1|20555.1|20607.6|20587.6|20587.6|20555.1|2
1627460320000|2021-07-28 08:18:40|20592.6|20552.6|20577.6|20557.6|20592.6|20560.2|20577.6|20552.6|1
1627460330000|2021-07-28 08:18:50|20572.6|20552.6|20578.8|20558.8|20578.8|20558.8|20568.9|20548.9|7
1627460340000|2021-07-28 08:19:00|20580|20560|20622.6|20562.6|20622.6|20567.6|20580|20553.8|20
1627460350000|2021-07-28 08:19:10|20623.8|20563.8|20625.1|20565.1|20625.1|20565.1|20623.8|20563.8|0
1627460370000|2021-07-28 08:19:30|20627.6|20567.6|20625.1|20585.1|20627.6|20585.1|20622.6|20567.6|0
1627460380000|2021-07-28 08:19:40|20616.3|20596.3|20622.6|20602.6|20622.6|20602.6|20616.3|20596.3|4
1627460390000|2021-07-28 08:19:50|20623.8|20603.8|20623.8|20603.8|20623.8|20603.8|20623.8|20603.8|3
1627460400000|2021-07-28 08:20:00|20625.1|20605.1|20625.1|20605.1|20625.1|20605.1|20625.1|20605.1|2
1627460410000|2021-07-28 08:20:10|||||||||2
1627460430000|2021-07-28 08:20:30|20627.6|20607.6|20627.6|20607.6|20627.6|20607.6|20627.6|20607.6|1
1627460440000|2021-07-28 08:20:40|20622.6|20602.6|20620.1|20600.1|20622.6|20602.6|20620.1|20600.1|6
1627460450000|2021-07-28 08:20:50|20617.6|20597.6|20612.6|20592.6|20617.6|20597.6|20612.6|20592.6|1
1627460460000|2021-07-28 08:21:00|20621.4|20581.4|20621.4|20581.4|20621.4|20581.4|20621.4|20581.4|2
1627460470000|2021-07-28 08:21:10|20612.6|20592.6|20612.6|20592.6|20612.6|20592.6|20612.6|20592.6|3
1627460480000|2021-07-28 08:21:20|20615.1|20595.1|20615.1|20595.1|20615.1|20595.1|20615.1|20595.1|4
1627460490000|2021-07-28 08:21:30|||||||||4
1627460500000|2021-07-28 08:21:40|20616.3|20596.3|20617.6|20597.6|20617.6|20597.6|20616.3|20596.3|0
1627460510000|2021-07-28 08:21:50|20618.9|20598.9|20617.6|20597.6|20618.9|20598.9|20617.6|20597.6|1
1627460520000|2021-07-28 08:22:00|20616.3|20596.3|20630.1|20590.1|20630.1|20596.3|20616.3|20585.1|17
1627460530000|2021-07-28 08:22:10|20645.1|20585.1|20647.6|20627.6|20650.1|20627.6|20640.1|20585.1|43
1627460540000|2021-07-28 08:22:20|20648.8|20628.8|20651.3|20631.3|20651.3|20631.3|20648.8|20628.8|3
1627460550000|2021-07-28 08:22:30|20653.8|20633.8|20663.8|20643.8|20663.8|20643.8|20653.8|20633.8|7
1627460560000|2021-07-28 08:22:40|20668.6|20648.6|20675.1|20655.1|20675.1|20655.1|20668.6|20648.6|3
1627460570000|2021-07-28 08:22:50|20672.6|20652.6|20688.8|20648.8|20688.8|20652.6|20672.6|20648.8|5
1627460580000|2021-07-28 08:23:00|||||||||1
1627460590000|2021-07-28 08:23:10|||||||||1
1627460600000|2021-07-28 08:23:20|20677.6|20657.6|20677.6|20657.6|20677.6|20657.6|20677.6|20657.6|0
1627460610000|2021-07-28 08:23:30|20688.8|20648.8|20677.6|20657.6|20688.8|20657.6|20677.6|20648.8|0
1627460620000|2021-07-28 08:23:40|20688.8|20648.8|20688.8|20648.8|20688.8|20648.8|20688.8|20648.8|1
1627460630000|2021-07-28 08:23:50|20677.6|20657.6|20675.1|20655.1|20677.6|20657.6|20675.1|20655.1|4
1627460640000|2021-07-28 08:24:00|20672.6|20652.6|20675.1|20635.1|20677.6|20652.6|20672.6|20635.1|6
1627460650000|2021-07-28 08:24:10|20662.7|20642.7|20655.1|20595.1|20667.6|20642.7|20655.1|20595.1|0
1627460660000|2021-07-28 08:24:20|20643.9|20603.9|20635.1|20595.1|20643.9|20610.2|20627.6|20595.1|15
1627460680000|2021-07-28 08:24:40|20622.7|20602.7|20618.8|20598.8|20622.7|20602.7|20618.8|20598.8|1
1627460690000|2021-07-28 08:24:50|20617.6|20597.6|20630.1|20590.1|20630.1|20602.6|20617.6|20590.1|2
1627460700000|2021-07-28 08:25:00|||||||||4
1627460710000|2021-07-28 08:25:10|20612.6|20592.6|20611.3|20591.3|20612.6|20592.6|20611.3|20591.3|2
1627460730000|2021-07-28 08:25:30|20612.6|20592.6|20612.6|20592.6|20612.6|20592.6|20612.6|20592.6|0
1627460740000|2021-07-28 08:25:40|20610.1|20590.1|20608.9|20588.9|20610.1|20590.1|20608.9|20588.9|0
1627460760000|2021-07-28 08:26:00|20607.6|20587.6|20607.6|20587.6|20607.6|20587.6|20607.6|20587.6|1
1627460770000|2021-07-28 08:26:10|20608.9|20588.9|20608.9|20588.9|20608.9|20588.9|20608.9|20588.9|0
1627460780000|2021-07-28 08:26:20|20607.6|20587.6|20610.1|20590.1|20610.1|20590.1|20607.6|20587.6|3
1627460790000|2021-07-28 08:26:30|20612.6|20592.6|20638.8|20578.8|20638.8|20592.6|20612.6|20578.8|5
1627460800000|2021-07-28 08:26:40|20642.7|20582.7|20628.8|20608.8|20642.7|20608.8|20628.8|20582.7|1
1627460840000|2021-07-28 08:27:20|20626.3|20606.3|20626.3|20606.3|20626.3|20606.3|20626.3|20606.3|1
1627460870000|2021-07-28 08:27:50|20640|20600|20627.6|20607.6|20640|20607.6|20627.6|20600|1
1627460880000|2021-07-28 08:28:00|20635.1|20595.1|20635.1|20595.1|20635.1|20595.1|20635.1|20595.1|0
1627460890000|2021-07-28 08:28:10|||||||||2
1627460930000|2021-07-28 08:28:50|||||||||1
1627460960000|2021-07-28 08:29:20|20622.6|20602.6|20622.6|20602.6|20622.6|20602.6|20622.6|20602.6|0
1627460970000|2021-07-28 08:29:30|20621.3|20601.3|20622.6|20602.6|20622.6|20602.6|20621.3|20601.3|2
1627460980000|2021-07-28 08:29:40|||||||||1
1627460990000|2021-07-28 08:29:50|20625|20605|20625|20605|20625|20605|20625|20605|0
1627461000000|2021-07-28 08:30:00|20637.6|20617.6|20657.6|20637.6|20677.5|20637.6|20637.6|20604.8|3
1627461010000|2021-07-28 08:30:10|20660.1|20640.1|20660.1|20640.1|20662.6|20642.6|20660.1|20640.1|2
1627461040000|2021-07-28 08:30:40|20661.3|20641.3|20639|20619|20662.6|20642.6|20639|20619|4
1627461050000|2021-07-28 08:30:50|20636.4|20616.4|20637.6|20617.6|20637.6|20617.6|20636.4|20616.4|3
1627461060000|2021-07-28 08:31:00|||||||||3
1627461070000|2021-07-28 08:31:10|20632.6|20612.6|20627.6|20607.6|20632.6|20612.6|20627.6|20607.6|5
1627461080000|2021-07-28 08:31:20|||||||||1
1627461090000|2021-07-28 08:31:30|20626.4|20606.4|20621.4|20601.4|20626.4|20606.4|20621.4|20601.4|3
1627461100000|2021-07-28 08:31:40|||||||||1
1627461120000|2021-07-28 08:32:00|20620.1|20600.1|20620.1|20600.1|20620.1|20600.1|20620.1|20600.1|0
1627461160000|2021-07-28 08:32:40|20618.9|20598.9|20622.6|20602.6|20622.6|20602.6|20618.9|20598.9|3
1627461180000|2021-07-28 08:33:00|20623.8|20603.8|20625.1|20605.1|20625.1|20605.1|20623.8|20603.8|0
1627461190000|2021-07-28 08:33:10|||||||||2
1627461200000|2021-07-28 08:33:20|20622.7|20602.7|20620.1|20600.1|20622.7|20602.7|20620.1|20600.1|0
1627461220000|2021-07-28 08:33:40|20617.6|20597.6|20617.6|20597.6|20617.6|20597.6|20617.6|20597.6|0
1627461230000|2021-07-28 08:33:50|20616.4|20596.4|20580.1|20560.1|20616.4|20596.4|20572.6|20552.6|15
1627461240000|2021-07-28 08:34:00|20578.9|20558.9|20532.6|20512.6|20582.6|20562.6|20532.6|20505.1|14
1627461250000|2021-07-28 08:34:10|20536.2|20516.2|20565.1|20545.1|20565.1|20545.1|20536.2|20516.2|3
1627461270000|2021-07-28 08:34:30|20580.1|20560.1|20575.1|20555.1|20580.1|20560.1|20575.1|20555.1|3
1627461280000|2021-07-28 08:34:40|20573.8|20553.8|20572.6|20552.6|20573.8|20553.8|20572.6|20552.6|2
1627461290000|2021-07-28 08:34:50|20570.2|20550.2|20550.1|20530.1|20570.2|20550.2|20550.1|20530.1|0
1627461300000|2021-07-28 08:35:00|20547.6|20527.6|20543.9|20523.9|20547.6|20527.6|20543.9|20523.9|2
1627461310000|2021-07-28 08:35:10|20545.1|20525.1|20547.6|20527.6|20547.6|20527.6|20545.1|20525.1|1
1627461340000|2021-07-28 08:35:40|20546.4|20526.4|20537.6|20517.6|20546.4|20526.4|20537.6|20517.6|3
1627461350000|2021-07-28 08:35:50|20536.4|20516.4|20523.9|20503.9|20536.4|20516.4|20523.9|20503.9|3
1627461360000|2021-07-28 08:36:00|20520.1|20500.1|20502.6|20482.6|20520.1|20500.1|20500.1|20480.1|6
1627461370000|2021-07-28 08:36:10|20512.6|20492.6|20522.6|20502.6|20522.6|20502.6|20512.6|20492.6|2
1627461380000|2021-07-28 08:36:20|20527.6|20507.6|20527.6|20507.6|20527.6|20507.6|20527.6|20507.6|1
1627461390000|2021-07-28 08:36:30|20530.2|20510.2|20542.5|20522.5|20542.5|20522.5|20530.2|20510.2|3
1627461420000|2021-07-28 08:37:00|||||||||2
1627461440000|2021-07-28 08:37:20|20537.6|20517.6|20536.4|20516.4|20537.6|20517.6|20536.4|20516.4|1
1627461450000|2021-07-28 08:37:30|20535.1|20515.1|20532.6|20512.6|20535.1|20515.1|20532.6|20512.6|4
1627461460000|2021-07-28 08:37:40|20528.7|20508.7|20525.1|20505.1|20528.7|20508.7|20525.1|20505.1|1
1627461470000|2021-07-28 08:37:50|20523.9|20503.9|20518.9|20498.9|20523.9|20503.9|20518.9|20498.9|4
1627461490000|2021-07-28 08:38:10|20516.3|20496.3|20515.1|20495.1|20516.3|20496.3|20515.1|20495.1|8
1627461500000|2021-07-28 08:38:20|20513.9|20493.9|20514.9|20494.9|20514.9|20494.9|20505.1|20485.1|8
1627461510000|2021-07-28 08:38:30|20516.1|20496.1|20516.3|20496.3|20522.6|20502.6|20515.1|20495.1|2
1627461520000|2021-07-28 08:38:40|20517.6|20497.6|20517.6|20497.6|20517.6|20497.6|20517.6|20497.6|0
1627461540000|2021-07-28 08:39:00|20516.3|20496.3|20486.5|20466.5|20516.3|20496.3|20486.5|20466.5|8
1627461550000|2021-07-28 08:39:10|20487.6|20467.6|20515.1|20495.1|20515.1|20495.1|20487.6|20467.6|7
1627461560000|2021-07-28 08:39:20|20508.6|20488.6|20481.5|20461.5|20508.6|20488.6|20481.5|20461.5|10
1627461570000|2021-07-28 08:39:30|20484|20464|20484|20464|20484|20464|20484|20464|8
1627461580000|2021-07-28 08:39:40|20485.3|20465.3|20493.8|20473.8|20493.8|20473.8|20485.3|20465.3|4
1627461590000|2021-07-28 08:39:50|20496.3|20476.3|20497.6|20477.6|20497.6|20477.6|20496.3|20476.3|0
1627461600000|2021-07-28 08:40:00|20500|20480|20500.1|20480.1|20502.6|20482.6|20500|20480|3
1627461610000|2021-07-28 08:40:10|20494|20474|20494|20474|20494|20474|20491.5|20471.5|10
1627461620000|2021-07-28 08:40:20|20522.6|20502.6|20522.6|20502.6|20525.1|20505.1|20522.6|20502.6|4
1627461640000|2021-07-28 08:40:40|||||||||2
1627461650000|2021-07-28 08:40:50|20520.3|20500.3|20517.6|20497.6|20520.3|20500.3|20517.6|20497.6|0
1627461660000|2021-07-28 08:41:00|||||||||1
1627461670000|2021-07-28 08:41:10|20515.3|20495.3|20511.3|20491.3|20515.3|20495.3|20511.3|20491.3|0
1627461680000|2021-07-28 08:41:20|20512.5|20492.5|20513.8|20493.8|20513.8|20493.8|20512.5|20492.5|2
1627461690000|2021-07-28 08:41:30|20515.2|20495.2|20515.2|20495.2|20515.2|20495.2|20515.2|20495.2|3
1627461700000|2021-07-28 08:41:40|||||||||1
1627461710000|2021-07-28 08:41:50|||||||||2
1627461720000|2021-07-28 08:42:00|20514|20494|20515.2|20495.2|20515.2|20495.2|20514|20494|5
1627461730000|2021-07-28 08:42:10|20513.8|20493.8|20513.8|20493.8|20513.8|20493.8|20513.8|20493.8|0
1627461740000|2021-07-28 08:42:20|20516.3|20496.3|20520.2|20500.2|20520.2|20500.2|20516.3|20496.3|2
1627461750000|2021-07-28 08:42:30|20521.3|20501.3|20525.2|20505.2|20525.2|20505.2|20521.3|20501.3|3
1627461760000|2021-07-28 08:42:40|20526.3|20506.3|20527.7|20507.7|20527.7|20507.7|20526.3|20506.3|0
1627461770000|2021-07-28 08:42:50|20540.2|20520.2|20540.2|20520.2|20540.2|20520.2|20540.2|20520.2|1
1627461790000|2021-07-28 08:43:10|||||||||3
1627461810000|2021-07-28 08:43:30|20542.7|20522.7|20542.7|20522.7|20542.7|20522.7|20542.7|20522.7|0
1627461820000|2021-07-28 08:43:40|||||||||1
1627461830000|2021-07-28 08:43:50|||||||||1
1627461840000|2021-07-28 08:44:00|||||||||4
1627461850000|2021-07-28 08:44:10|20540.2|20520.2|20540.2|20520.2|20540.2|20520.2|20540.2|20520.2|0
1627461890000|2021-07-28 08:44:50|||||||||1
1627461900000|2021-07-28 08:45:00|20537.5|20517.5|20509|20489|20537.5|20517.5|20509|20489|5
1627461920000|2021-07-28 08:45:20|20507.7|20487.7|20504|20484|20507.7|20487.7|20504|20484|2
1627461930000|2021-07-28 08:45:30|20495.2|20475.2|20495.2|20475.2|20495.2|20475.2|20495.2|20475.2|4
1627461940000|2021-07-28 08:45:40|20484|20464|20484|20464|20484|20464|20484|20464|5
1627461950000|2021-07-28 08:45:50|20485.2|20465.2|20486.4|20466.4|20487.7|20467.7|20485.2|20465.2|36
1627461960000|2021-07-28 08:46:00|20491.5|20471.5|20491.5|20471.5|20491.5|20471.5|20491.5|20471.5|3
1627461970000|2021-07-28 08:46:10|20494|20474|20502.7|20482.7|20502.7|20482.7|20494|20474|1
1627461990000|2021-07-28 08:46:30|20500.2|20480.2|20500.2|20480.2|20500.2|20480.2|20500.2|20480.2|3
1627462000000|2021-07-28 08:46:40|20495.2|20475.2|20487.7|20467.7|20495.2|20475.2|20487.7|20467.7|3
1627462010000|2021-07-28 08:46:50|20482.8|20462.8|20481.6|20461.6|20482.8|20462.8|20481.6|20461.6|8
1627462020000|2021-07-28 08:47:00|20480.3|20460.3|20492.7|20472.7|20492.7|20472.7|20480.3|20460.3|40
1627462030000|2021-07-28 08:47:10|20495.1|20475.1|20497.7|20477.7|20497.7|20477.7|20495.1|20475.1|0
1627462040000|2021-07-28 08:47:20|20501.2|20481.2|20505.2|20485.2|20505.2|20485.2|20501.2|20481.2|0
1627462050000|2021-07-28 08:47:30|20510.2|20490.2|20510.2|20490.2|20510.2|20490.2|20510.2|20490.2|1
1627462060000|2021-07-28 08:47:40|20507.6|20487.6|20497.7|20477.7|20507.6|20487.6|20497.7|20477.7|1
1627462080000|2021-07-28 08:48:00|20500.2|20480.2|20501.4|20481.4|20501.4|20481.4|20500.2|20480.2|3
1627462090000|2021-07-28 08:48:10|20502.7|20482.7|20500.2|20480.2|20502.7|20482.7|20500.2|20480.2|0
1627462100000|2021-07-28 08:48:20|||||||||1
1627462110000|2021-07-28 08:48:30|20505.2|20485.2|20505.2|20485.2|20505.2|20485.2|20505.2|20485.2|13
1627462120000|2021-07-28 08:48:40|||||||||1
1627462140000|2021-07-28 08:49:00|20506.5|20486.5|20520.2|20500.2|20520.2|20500.2|20505.2|20485.2|9
1627462150000|2021-07-28 08:49:10|20518.9|20498.9|20517.7|20497.7|20518.9|20498.9|20517.7|20497.7|5
1627462160000|2021-07-28 08:49:20|20522.7|20502.7|20520.2|20500.2|20522.7|20502.7|20520.2|20500.2|0
1627462180000|2021-07-28 08:49:40|20518.9|20498.9|20515.2|20495.2|20518.9|20498.9|20514|20494|2
1627462190000|2021-07-28 08:49:50|20516.5|20496.5|20520.1|20500.1|20520.1|20500.1|20516.5|20496.5|1
1627462200000|2021-07-28 08:50:00|20521.4|20501.4|20527.7|20507.7|20527.7|20507.7|20521.4|20501.4|7
1627462210000|2021-07-28 08:50:10|||||||||1
1627462220000|2021-07-28 08:50:20|20536.4|20516.4|20532.7|20512.7|20536.4|20516.4|20532.7|20512.7|1
1627462260000|2021-07-28 08:51:00|20531.4|20511.4|20531.4|20511.4|20531.4|20511.4|20531.4|20511.4|2
1627462270000|2021-07-28 08:51:10|20522.7|20502.7|20522.7|20502.7|20522.7|20502.7|20522.7|20502.7|2
1627462280000|2021-07-28 08:51:20|20527.7|20507.7|20527.7|20507.7|20527.7|20507.7|20527.7|20507.7|2
1627462290000|2021-07-28 08:51:30|20530.1|20510.1|20532.7|20512.7|20532.7|20512.7|20530.1|20510.1|3
1627462310000|2021-07-28 08:51:50|20536.6|20516.6|20547.7|20527.7|20547.7|20527.7|20536.6|20516.6|2
1627462330000|2021-07-28 08:52:10|20542.5|20522.5|20537.7|20517.7|20542.5|20522.5|20537.7|20517.7|2
1627462350000|2021-07-28 08:52:30|20535.2|20515.2|20532.7|20512.7|20535.2|20515.2|20532.7|20512.7|3
1627462360000|2021-07-28 08:52:40|20530.2|20510.2|20530.2|20510.2|20530.2|20510.2|20530.2|20510.2|1
1627462370000|2021-07-28 08:52:50|20532.7|20512.7|20532.7|20512.7|20532.7|20512.7|20532.7|20512.7|3
1627462380000|2021-07-28 08:53:00|||||||||2
1627462390000|2021-07-28 08:53:10|||||||||1
1627462410000|2021-07-28 08:53:30|20530.1|20510.1|20527.7|20507.7|20530.1|20510.1|20527.7|20507.7|1
1627462440000|2021-07-28 08:54:00|20522.7|20502.7|20522.7|20502.7|20522.7|20502.7|20522.7|20502.7|6
1627462450000|2021-07-28 08:54:10|20517.7|20497.7|20510.3|20490.3|20517.7|20497.7|20510.3|20490.3|2
1627462460000|2021-07-28 08:54:20|20507.7|20487.7|20507.7|20487.7|20507.7|20487.7|20507.7|20487.7|1
1627462470000|2021-07-28 08:54:30|20505.2|20485.2|20497.7|20477.7|20505.2|20485.2|20497.7|20477.7|2
1627462480000|2021-07-28 08:54:40|20492.7|20472.7|20492.7|20472.7|20492.7|20472.7|20492.7|20472.7|0
1627462490000|2021-07-28 08:54:50|20495.1|20475.1|20497.7|20477.7|20497.7|20477.7|20495.1|20475.1|2
1627462510000|2021-07-28 08:55:10|20505.2|20485.2|20507.7|20487.7|20507.7|20487.7|20505.2|20485.2|9
1627462520000|2021-07-28 08:55:20|20505.1|20485.1|20502.7|20482.7|20505.1|20485.1|20502.7|20482.7|2
1627462530000|2021-07-28 08:55:30|20500.2|20480.2|20497.7|20477.7|20500.2|20480.2|20497.7|20477.7|0
1627462550000|2021-07-28 08:55:50|20492.7|20472.7|20492.7|20472.7|20492.7|20472.7|20492.7|20472.7|1
1627462560000|2021-07-28 08:56:00|||||||||8
1627462600000|2021-07-28 08:56:40|20495.2|20475.2|20495.2|20475.2|20495.2|20475.2|20495.2|20475.2|1
1627462610000|2021-07-28 08:56:50|||||||||1
1627462620000|2021-07-28 08:57:00|20494|20474|20492.7|20472.7|20494|20474|20492.7|20472.7|5
1627462630000|2021-07-28 08:57:10|||||||||3
1627462640000|2021-07-28 08:57:20|||||||||2
1627462650000|2021-07-28 08:57:30|20491.5|20471.5|20491.5|20471.5|20491.5|20471.5|20491.5|20471.5|3
1627462660000|2021-07-28 08:57:40|20489|20469|20490.2|20470.2|20491.5|20471.5|20489|20469|1
1627462670000|2021-07-28 08:57:50|20492.7|20472.7|20492.7|20472.7|20492.7|20472.7|20492.7|20472.7|0
1627462710000|2021-07-28 08:58:30|20495.2|20475.2|20497.7|20477.7|20497.7|20477.7|20495.2|20475.2|0
1627462720000|2021-07-28 08:58:40|20495.1|20475.1|20492.7|20472.7|20495.1|20475.1|20492.7|20472.7|1
1627462730000|2021-07-28 08:58:50|20491.5|20471.5|20489|20469|20491.5|20471.5|20489|20469|0
1627462740000|2021-07-28 08:59:00|20487.7|20467.7|20487.7|20467.7|20487.7|20467.7|20486.4|20466.4|2
1627462760000|2021-07-28 08:59:20|20490.2|20470.2|20495.2|20475.2|20495.2|20475.2|20490.2|20470.2|5
1627462790000|2021-07-28 08:59:50|||||||||2
1627462840000|2021-07-28 09:00:40|||||||||4
1627462850000|2021-07-28 09:00:50|20492.8|20472.8|20490.2|20470.2|20492.8|20472.8|20490.2|20470.2|1
1627462860000|2021-07-28 09:01:00|20487.7|20467.7|20487.7|20467.7|20487.7|20467.7|20487.7|20467.7|1
1627462870000|2021-07-28 09:01:10|20486.5|20466.5|20455.3|20435.3|20486.5|20466.5|20455.3|20435.3|23
1627462890000|2021-07-28 09:01:30|20449.1|20429.1|20441.5|20421.5|20449.1|20429.1|20441.5|20421.5|9
1627462900000|2021-07-28 09:01:40|20437.7|20417.7|20445.1|20425.1|20445.1|20425.1|20437.7|20417.7|2
1627462910000|2021-07-28 09:01:50|20448.9|20428.9|20448.9|20428.9|20448.9|20428.9|20448.9|20428.9|2
1627462920000|2021-07-28 09:02:00|20452.5|20432.5|20458.9|20438.9|20458.9|20438.9|20452.5|20432.5|6
1627462950000|2021-07-28 09:02:30|||||||||1
1627462960000|2021-07-28 09:02:40|20457.7|20437.7|20450.2|20430.2|20457.7|20437.7|20450.2|20430.2|5
1627462970000|2021-07-28 09:02:50|20447.7|20427.7|20442.7|20422.7|20447.7|20427.7|20442.7|20422.7|2
1627462980000|2021-07-28 09:03:00|20441.5|20421.5|20441.5|20421.5|20441.5|20421.5|20441.5|20421.5|2
1627463020000|2021-07-28 09:03:40|20438.9|20418.9|20432.7|20412.7|20438.9|20418.9|20432.7|20412.7|4
1627463030000|2021-07-28 09:03:50|20427.7|20407.7|20427.7|20407.7|20427.7|20407.7|20427.7|20407.7|1
1627463050000|2021-07-28 09:04:10|20428.9|20408.9|20438.9|20418.9|20438.9|20418.9|20428.9|20408.9|4
1627463060000|2021-07-28 09:04:20|20440.2|20420.2|20447.6|20427.6|20447.6|20427.6|20440.2|20420.2|6
1627463070000|2021-07-28 09:04:30|20450.2|20430.2|20450.2|20430.2|20452.7|20432.7|20450.2|20430.2|13
1627463100000|2021-07-28 09:05:00|20447.6|20427.6|20420.2|20400.2|20447.6|20427.6|20420.2|20400.2|8
1627463110000|2021-07-28 09:05:10|||||||||1
1627463120000|2021-07-28 09:05:20|20415.2|20395.2|20415.2|20395.2|20415.2|20395.2|20415.2|20395.2|3
1627463130000|2021-07-28 09:05:30|20413.9|20393.9|20412.7|20392.7|20413.9|20393.9|20412.7|20392.7|1
1627463140000|2021-07-28 09:05:40|20405.3|20385.3|20404|20384|20405.3|20385.3|20404|20384|3
1627463160000|2021-07-28 09:06:00|20411.3|20391.3|20423.9|20403.9|20423.9|20403.9|20411.3|20391.3|3
1627463170000|2021-07-28 09:06:10|||||||||2
1627463180000|2021-07-28 09:06:20|||||||||1
1627463210000|2021-07-28 09:06:50|20422.6|20402.6|20421.4|20401.4|20422.6|20402.6|20421.4|20401.4|2
1627463230000|2021-07-28 09:07:10|20417.7|20397.7|20417.7|20397.7|20417.7|20397.7|20417.7|20397.7|2
1627463240000|2021-07-28 09:07:20|20410.2|20390.2|20410.2|20390.2|20410.2|20390.2|20410.2|20390.2|2
1627463250000|2021-07-28 09:07:30|20407.8|20387.8|20402.7|20382.7|20407.8|20387.8|20402.7|20382.7|3
1627463260000|2021-07-28 09:07:40|20396.2|20376.2|20390.2|20370.2|20396.2|20376.2|20390.2|20370.2|2
1627463270000|2021-07-28 09:07:50|||||||||3
1627463280000|2021-07-28 09:08:00|||||||||1
1627463300000|2021-07-28 09:08:20|20387.7|20367.7|20390.2|20370.2|20390.2|20370.2|20385.2|20365.2|1
1627463310000|2021-07-28 09:08:30|20387.6|20367.6|20360.2|20340.2|20387.6|20367.6|20360.2|20340.2|7
1627463320000|2021-07-28 09:08:40|20335.2|20315.2|20312.7|20292.7|20335.2|20315.2|20312.7|20292.7|62
1627463330000|2021-07-28 09:08:50|20311.5|20291.5|20300.4|20280.4|20311.5|20291.5|20300.4|20280.4|8
1627463340000|2021-07-28 09:09:00|20301.5|20281.5|20304|20284|20304|20284|20300.4|20280.4|4
1627463350000|2021-07-28 09:09:10|||||||||5
1627463360000|2021-07-28 09:09:20|20302.7|20282.7|20302.7|20282.7|20302.7|20282.7|20302.7|20282.7|2
1627463370000|2021-07-28 09:09:30|20301.5|20281.5|20300.2|20280.2|20301.5|20281.5|20300.2|20280.2|1
1627463380000|2021-07-28 09:09:40|||||||||4
1627463390000|2021-07-28 09:09:50|20299|20279|20297.7|20277.7|20299|20279|20295.2|20275.2|17
1627463400000|2021-07-28 09:10:00|20300.2|20280.2|20300.2|20280.2|20300.2|20280.2|20300.2|20280.2|0
1627463410000|2021-07-28 09:10:10|||||||||1
1627463420000|2021-07-28 09:10:20|20297.7|20277.7|20300.2|20280.2|20300.2|20280.2|20297.7|20277.7|2
1627463450000|2021-07-28 09:10:50|20297.7|20277.7|20295.2|20275.2|20297.7|20277.7|20295.2|20275.2|2
1627463460000|2021-07-28 09:11:00|||||||||3
1627463470000|2021-07-28 09:11:10|20293.9|20273.9|20290.2|20270.2|20293.9|20273.9|20290.2|20270.2|1
1627463480000|2021-07-28 09:11:20|20292.7|20272.7|20300.2|20280.2|20300.2|20280.2|20292.7|20272.7|4
1627463490000|2021-07-28 09:11:30|||||||||3
1627463500000|2021-07-28 09:11:40|||||||||1
1627463510000|2021-07-28 09:11:50|20297.7|20277.7|20297.7|20277.7|20297.7|20277.7|20297.7|20277.7|1
1627463520000|2021-07-28 09:12:00|||||||||1
1627463530000|2021-07-28 09:12:10|||||||||1
1627463540000|2021-07-28 09:12:20|20295.1|20275.1|20292.7|20272.7|20295.1|20275.1|20292.7|20272.7|1
1627463560000|2021-07-28 09:12:40|20292.8|20272.8|20292.8|20272.8|20292.8|20272.8|20292.8|20272.8|0
1627463570000|2021-07-28 09:12:50|20290.3|20270.3|20290.3|20270.3|20290.3|20270.3|20290.3|20270.3|1
1627463580000|2021-07-28 09:13:00|20291.6|20271.6|20292.8|20272.8|20292.8|20272.8|20291.6|20271.6|2
1627463600000|2021-07-28 09:13:20|||||||||4
1627463610000|2021-07-28 09:13:30|20290.3|20270.3|20286.7|20266.7|20290.3|20270.3|20286.7|20266.7|4
1627463620000|2021-07-28 09:13:40|20281.6|20261.6|20277.8|20257.8|20281.6|20261.6|20277.8|20257.8|5
1627463630000|2021-07-28 09:13:50|||||||||3
1627463640000|2021-07-28 09:14:00|20278.9|20258.9|20280.1|20260.1|20280.1|20260.1|20278.9|20258.9|3
1627463650000|2021-07-28 09:14:10|20282.6|20262.6|20283.9|20263.9|20283.9|20263.9|20282.6|20262.6|1
1627463660000|2021-07-28 09:14:20|20282.8|20262.8|20282.8|20262.8|20282.8|20262.8|20282.8|20262.8|4
1627463670000|2021-07-28 09:14:30|20280.3|20260.3|20280.3|20260.3|20280.3|20260.3|20280.3|20260.3|3
1627463680000|2021-07-28 09:14:40|20272.8|20252.8|20272.8|20252.8|20272.8|20252.8|20272.8|20252.8|3
1627463690000|2021-07-28 09:14:50|20267.8|20247.8|20267.8|20247.8|20267.8|20247.8|20267.8|20247.8|59
1627463700000|2021-07-28 09:15:00|20247.8|20227.8|20242.8|20222.8|20247.8|20227.8|20242.8|20222.8|8
1627463720000|2021-07-28 09:15:20|||||||||2
1627463730000|2021-07-28 09:15:30|20244|20224|20244.1|20224.1|20244.1|20224.1|20244|20224|2
1627463740000|2021-07-28 09:15:40|20242.8|20222.8|20245.3|20225.3|20245.3|20225.3|20242.8|20222.8|2
1627463750000|2021-07-28 09:15:50|||||||||4
1627463770000|2021-07-28 09:16:10|||||||||2
1627463780000|2021-07-28 09:16:20|||||||||6
1627463810000|2021-07-28 09:16:50|||||||||1
1627463820000|2021-07-28 09:17:00|||||||||1
1627463830000|2021-07-28 09:17:10|20246.5|20226.5|20247.8|20227.8|20247.8|20227.8|20246.5|20226.5|0
1627463840000|2021-07-28 09:17:20|20246.6|20226.6|20241.6|20221.6|20246.6|20226.6|20241.6|20221.6|2
1627463850000|2021-07-28 09:17:30|20237.8|20217.8|20230.3|20210.3|20237.8|20217.8|20230.3|20210.3|6
1627463870000|2021-07-28 09:17:50|20225.3|20205.3|20210.3|20190.3|20225.3|20205.3|20210.3|20190.3|5
1627463880000|2021-07-28 09:18:00|20209|20189|20207.8|20187.8|20209|20189|20207.8|20187.8|2
1627463890000|2021-07-28 09:18:10|20209.1|20189.1|20210.3|20190.3|20210.3|20190.3|20209.1|20189.1|5
1627463900000|2021-07-28 09:18:20|20211.5|20191.5|20217.8|20197.8|20217.8|20197.8|20211.5|20191.5|3
1627463910000|2021-07-28 09:18:30|20220.3|20200.3|20227.8|20207.8|20227.8|20207.8|20220.3|20200.3|0
1627463920000|2021-07-28 09:18:40|20230.3|20210.3|20234|20214|20234|20214|20230.3|20210.3|0
1627463930000|2021-07-28 09:18:50|20235.3|20215.3|20241.6|20221.6|20241.6|20221.6|20235.3|20215.3|2
1627463940000|2021-07-28 09:19:00|||||||||2
1627463950000|2021-07-28 09:19:10|20247.8|20227.8|20247.8|20227.8|20247.8|20227.8|20247.8|20227.8|1
1627463960000|2021-07-28 09:19:20|20252.8|20232.8|20252.8|20232.8|20252.8|20232.8|20252.8|20232.8|1
1627463980000|2021-07-28 09:19:40|20251.6|20231.6|20250.3|20230.3|20251.6|20231.6|20250.3|20230.3|0
1627464010000|2021-07-28 09:20:10|||||||||3
1627464040000|2021-07-28 09:20:40|20251.5|20231.5|20252.8|20232.8|20252.8|20232.8|20251.5|20231.5|0
1627464060000|2021-07-28 09:21:00|20266.4|20226.4|20266.5|20246.5|20266.5|20246.5|20263.9|20226.4|37
1627464070000|2021-07-28 09:21:10|20265.2|20245.2|20257.8|20237.8|20265.2|20245.2|20257.8|20237.8|2
1627464080000|2021-07-28 09:21:20|20252.8|20232.8|20252.8|20232.8|20252.8|20232.8|20252.8|20232.8|10
1627464090000|2021-07-28 09:21:30|20248.9|20228.9|20245.3|20225.3|20248.9|20228.9|20245.3|20225.3|6
1627464100000|2021-07-28 09:21:40|20250.3|20230.3|20247.9|20227.9|20250.3|20230.3|20247.9|20227.9|2
1627464120000|2021-07-28 09:22:00|20245.3|20225.3|20245.3|20225.3|20245.3|20225.3|20245.3|20225.3|0
1627464160000|2021-07-28 09:22:40|||||||||2
1627464170000|2021-07-28 09:22:50|||||||||1
1627464200000|2021-07-28 09:23:20|20246.6|20226.6|20246.6|20226.6|20246.6|20226.6|20246.6|20226.6|1
1627464210000|2021-07-28 09:23:30|||||||||1
1627464220000|2021-07-28 09:23:40|20257.8|20237.8|20257.8|20237.8|20257.8|20237.8|20257.8|20237.8|1
1627464240000|2021-07-28 09:24:00|||||||||1
1627464260000|2021-07-28 09:24:20|||||||||3
1627464320000|2021-07-28 09:25:20|20261.5|20241.5|20265.2|20245.2|20265.2|20245.2|20261.5|20241.5|8
1627464330000|2021-07-28 09:25:30|20264|20244|20267.7|20247.7|20267.7|20247.7|20264|20244|1
1627464340000|2021-07-28 09:25:40|20270.2|20250.2|20270.2|20250.2|20270.2|20250.2|20270.2|20250.2|2
1627464350000|2021-07-28 09:25:50|20266.5|20246.5|20266.5|20246.5|20266.5|20246.5|20266.5|20246.5|0
1627464370000|2021-07-28 09:26:10|20265.2|20245.2|20264|20244|20265.2|20245.2|20264|20244|2
1627464380000|2021-07-28 09:26:20|20265.3|20245.3|20265.3|20245.3|20265.3|20245.3|20265.3|20245.3|2
1627464390000|2021-07-28 09:26:30|20267.8|20247.8|20267.8|20247.8|20267.8|20247.8|20267.8|20247.8|0
1627464460000|2021-07-28 09:27:40|20270.3|20250.3|20267.8|20247.8|20270.3|20250.3|20267.8|20247.8|1
1627464470000|2021-07-28 09:27:50|20270.3|20250.3|20270.3|20250.3|20270.3|20250.3|20270.3|20250.3|0
1627464480000|2021-07-28 09:28:00|20271.5|20251.5|20271.5|20251.5|20271.5|20251.5|20271.5|20251.5|1
1627464510000|2021-07-28 09:28:30|20272.8|20252.8|20277.8|20257.8|20277.8|20257.8|20272.8|20252.8|2
1627464520000|2021-07-28 09:28:40|20279.1|20259.1|20280.3|20260.3|20280.3|20260.3|20279.1|20259.1|1
1627464530000|2021-07-28 09:28:50|||||||||1
1627464540000|2021-07-28 09:29:00|||||||||3
1627464550000|2021-07-28 09:29:10|20279.1|20259.1|20267.9|20247.9|20279.1|20259.1|20267.9|20247.9|4
1627464560000|2021-07-28 09:29:20|20264.1|20244.1|20252.8|20232.8|20264.1|20244.1|20252.8|20232.8|1
1627464570000|2021-07-28 09:29:30|20250.3|20230.3|20245.3|20225.3|20250.3|20230.3|20245.3|20225.3|3
1627464580000|2021-07-28 09:29:40|20244.1|20224.1|20240.3|20220.3|20244.1|20224.1|20240.3|20220.3|1
1627464590000|2021-07-28 09:29:50|20237.8|20217.8|20235.3|20215.3|20237.8|20217.8|20235.3|20215.3|8
1627464600000|2021-07-28 09:30:00|20234.1|20214.1|20227.8|20207.8|20234.1|20214.1|20227.8|20207.8|6
1627464610000|2021-07-28 09:30:10|20226.5|20206.5|20217.8|20197.8|20226.5|20206.5|20217.8|20197.8|9
1627464620000|2021-07-28 09:30:20|20222.8|20202.8|20222.8|20202.8|20222.8|20202.8|20222.8|20202.8|6
1627464630000|2021-07-28 09:30:30|20224|20204|20224|20204|20224|20204|20224|20204|1
1627464640000|2021-07-28 09:30:40|20225.3|20205.3|20250.3|20230.3|20250.3|20230.3|20222.8|20202.8|4
1627464650000|2021-07-28 09:30:50|20251.6|20231.6|20260.3|20240.3|20262.8|20242.8|20251.6|20231.6|3
1627464660000|2021-07-28 09:31:00|||||||||1
1627464680000|2021-07-28 09:31:20|20262.8|20242.8|20262.8|20242.8|20265.3|20245.3|20262.8|20242.8|4
1627464690000|2021-07-28 09:31:30|20265.3|20245.3|20265.3|20245.3|20265.3|20245.3|20265.3|20245.3|0
1627464730000|2021-07-28 09:32:10|||||||||1
1627464750000|2021-07-28 09:32:30|20262.8|20242.8|20262.8|20242.8|20262.8|20242.8|20262.8|20242.8|0
1627464770000|2021-07-28 09:32:50|20264.1|20244.1|20265.3|20245.3|20265.3|20245.3|20264.1|20244.1|2
1627464810000|2021-07-28 09:33:30|20270.3|20250.3|20270.3|20250.3|20270.3|20250.3|20270.3|20250.3|0
1627464820000|2021-07-28 09:33:40|20275.3|20255.3|20275.3|20255.3|20275.3|20255.3|20275.3|20255.3|0
1627464830000|2021-07-28 09:33:50|||||||||1
1627464840000|2021-07-28 09:34:00|20276.6|20256.6|20277.8|20257.8|20277.8|20257.8|20276.6|20256.6|2
1627464880000|2021-07-28 09:34:40|||||||||1
1627464910000|2021-07-28 09:35:10|||||||||2
1627464940000|2021-07-28 09:35:40|||||||||3
1627464950000|2021-07-28 09:35:50|||||||||1
1627465010000|2021-07-28 09:36:50|||||||||1
1627465020000|2021-07-28 09:37:00|20279|20259|20280.3|20260.3|20280.3|20260.3|20279|20259|0
1627465030000|2021-07-28 09:37:10|20279.1|20259.1|20277.8|20257.8|20279.1|20259.1|20277.8|20257.8|1
1627465060000|2021-07-28 09:37:40|20280.3|20260.3|20280.3|20260.3|20280.3|20260.3|20280.3|20260.3|3
1627465070000|2021-07-28 09:37:50|||||||||1
1627465140000|2021-07-28 09:39:00|20282.8|20262.8|20282.8|20262.8|20282.8|20262.8|20282.8|20262.8|2
1627465160000|2021-07-28 09:39:20|20281.5|20261.5|20270.3|20250.3|20281.5|20261.5|20270.3|20250.3|6
1627465170000|2021-07-28 09:39:30|||||||||1
1627465180000|2021-07-28 09:39:40|20269.1|20249.1|20267.8|20247.8|20269.1|20249.1|20267.8|20247.8|0
1627465190000|2021-07-28 09:39:50|||||||||1
1627465210000|2021-07-28 09:40:10|20272.8|20252.8|20272.8|20252.8|20272.8|20252.8|20272.8|20252.8|0
1627465270000|2021-07-28 09:41:10|20277.8|20257.8|20277.8|20257.8|20277.8|20257.8|20277.8|20257.8|2
1627465280000|2021-07-28 09:41:20|||||||||2
1627465290000|2021-07-28 09:41:30|20280.3|20260.3|20280.3|20260.3|20280.3|20260.3|20277.8|20257.8|0
1627465300000|2021-07-28 09:41:40|20277.8|20257.8|20277.8|20257.8|20277.8|20257.8|20277.8|20257.8|1
1627465310000|2021-07-28 09:41:50|20280.3|20260.3|20279.2|20259.2|20280.3|20260.3|20279.2|20259.2|0
1627465320000|2021-07-28 09:42:00|20277.8|20257.8|20277.8|20257.8|20277.8|20257.8|20277.8|20257.8|0
1627465330000|2021-07-28 09:42:10|||||||||1
1627465340000|2021-07-28 09:42:20|20275.3|20255.3|20275.3|20255.3|20275.3|20255.3|20275.3|20255.3|2
1627465350000|2021-07-28 09:42:30|20272.7|20252.7|20263|20243|20272.7|20252.7|20263|20243|3
1627465360000|2021-07-28 09:42:40|20260.3|20240.3|20257.8|20237.8|20260.3|20240.3|20257.8|20237.8|1
1627465420000|2021-07-28 09:43:40|||||||||1
1627465430000|2021-07-28 09:43:50|||||||||6
1627465470000|2021-07-28 09:44:30|20257.9|20237.9|20257.9|20237.9|20257.9|20237.9|20257.9|20237.9|0
1627465520000|2021-07-28 09:45:20|20256.5|20236.5|20252.9|20232.9|20256.5|20236.5|20252.9|20232.9|2
1627465530000|2021-07-28 09:45:30|||||||||1
1627465540000|2021-07-28 09:45:40|20251.5|20231.5|20232.9|20212.9|20251.5|20231.5|20232.9|20212.9|6
1627465550000|2021-07-28 09:45:50|20231.5|20211.5|20232.9|20212.9|20232.9|20212.9|20230.4|20210.4|2
1627465560000|2021-07-28 09:46:00|20235.4|20215.4|20232.9|20212.9|20235.4|20215.4|20232.9|20212.9|1
1627465570000|2021-07-28 09:46:10|20230.5|20210.5|20225.4|20205.4|20230.5|20210.5|20225.4|20205.4|5
1627465580000|2021-07-28 09:46:20|20224|20204|20222.9|20202.9|20224|20204|20222.9|20202.9|2
1627465590000|2021-07-28 09:46:30|||||||||2
1627465600000|2021-07-28 09:46:40|20225.4|20205.4|20225.4|20205.4|20225.4|20205.4|20225.4|20205.4|0
1627465640000|2021-07-28 09:47:20|||||||||3
1627465650000|2021-07-28 09:47:30|20226.7|20206.7|20230.2|20210.2|20230.2|20210.2|20226.7|20206.7|1
1627465660000|2021-07-28 09:47:40|20232.9|20212.9|20232.9|20212.9|20232.9|20212.9|20232.9|20212.9|0
1627465680000|2021-07-28 09:48:00|20234.1|20214.1|20235.4|20215.4|20235.4|20215.4|20234.1|20214.1|0
1627465690000|2021-07-28 09:48:10|20240.4|20220.4|20250.4|20230.4|20250.4|20230.4|20240.4|20220.4|1
1627465720000|2021-07-28 09:48:40|20249.2|20229.2|20249.2|20229.2|20249.2|20229.2|20249.2|20229.2|0
1627465740000|2021-07-28 09:49:00|20250.4|20230.4|20255.4|20235.4|20255.4|20235.4|20250.4|20230.4|0
1627465750000|2021-07-28 09:49:10|20253|20233|20250.4|20230.4|20253|20233|20250.4|20230.4|0
1627465840000|2021-07-28 09:50:40|||||||||1
1627465860000|2021-07-28 09:51:00|20247.9|20227.9|20245.4|20225.4|20247.9|20227.9|20245.4|20225.4|2
1627465880000|2021-07-28 09:51:20|||||||||21
1627465890000|2021-07-28 09:51:30|20244.2|20224.2|20242.9|20222.9|20244.2|20224.2|20242.9|20222.9|0
1627465920000|2021-07-28 09:52:00|||||||||1
1627465950000|2021-07-28 09:52:30|20236.8|20216.8|20236.8|20216.8|20236.8|20216.8|20236.8|20216.8|1
1627465960000|2021-07-28 09:52:40|20232.9|20212.9|20211.7|20191.7|20232.9|20212.9|20211.7|20191.7|1
1627465970000|2021-07-28 09:52:50|20210.4|20190.4|20210.4|20190.4|20210.4|20190.4|20209.2|20189.2|1
1627465980000|2021-07-28 09:53:00|20205.4|20185.4|20205.4|20185.4|20205.4|20185.4|20202.9|20182.9|4
1627465990000|2021-07-28 09:53:10|20207.9|20187.9|20212.9|20192.9|20212.9|20192.9|20207.9|20187.9|1
1627466000000|2021-07-28 09:53:20|||||||||17
1627466010000|2021-07-28 09:53:30|20214.1|20194.1|20222.9|20202.9|20226.6|20206.6|20214.1|20194.1|10
1627466020000|2021-07-28 09:53:40|||||||||3
1627466030000|2021-07-28 09:53:50|20224.1|20204.1|20220.5|20200.5|20225.4|20205.4|20219.2|20199.2|9
1627466040000|2021-07-28 09:54:00|20219.2|20199.2|20208|20188|20223|20202.9|20208|20180.4|30
1627466050000|2021-07-28 09:54:10|20209.2|20189.2|20222.9|20202.9|20222.9|20202.9|20209.2|20189.2|4
1627466060000|2021-07-28 09:54:20|20224.1|20204.1|20229.1|20209.1|20229.1|20209.1|20224.1|20204.1|3
1627466070000|2021-07-28 09:54:30|20230.4|20210.4|20236.6|20216.6|20236.6|20216.6|20230.4|20210.4|7
1627466080000|2021-07-28 09:54:40|20237.9|20217.9|20241.7|20221.7|20242.9|20222.9|20237.9|20217.9|7
1627466090000|2021-07-28 09:54:50|20239.1|20219.1|20236.7|20216.7|20239.1|20219.1|20236.7|20216.7|1
1627466100000|2021-07-28 09:55:00|20235.4|20215.4|20237.9|20217.9|20237.9|20217.9|20235.4|20215.4|3
1627466110000|2021-07-28 09:55:10|20236.7|20216.7|20210.4|20190.4|20236.7|20216.7|20210.4|20190.4|5
1627466120000|2021-07-28 09:55:20|20190.4|20170.4|20186.7|20166.7|20190.4|20170.4|20186.7|20166.7|15
1627466130000|2021-07-28 09:55:30|20185.4|20165.4|20184.2|20164.2|20185.4|20165.4|20183|20163|3
1627466140000|2021-07-28 09:55:40|20183|20163|20175.4|20155.4|20183|20163|20175.4|20155.4|3
1627466160000|2021-07-28 09:56:00|20172.8|20152.8|20170.4|20150.4|20175.4|20155.4|20170.4|20150.4|5
1627466170000|2021-07-28 09:56:10|20165.4|20145.4|20164.2|20144.2|20165.4|20145.4|20164.2|20144.2|47
1627466180000|2021-07-28 09:56:20|20162.9|20142.9|20162.9|20142.9|20162.9|20142.9|20162.9|20142.9|1
1627466190000|2021-07-28 09:56:30|20159|20139|20152.9|20132.9|20159|20139|20151.7|20131.7|24
1627466200000|2021-07-28 09:56:40|20150.3|20130.3|20152.9|20132.9|20152.9|20132.9|20147.9|20127.9|11
1627466210000|2021-07-28 09:56:50|||||||||2
1627466220000|2021-07-28 09:57:00|20154.1|20134.1|20166.6|20146.6|20166.6|20146.6|20154.1|20134.1|9
1627466230000|2021-07-28 09:57:10|20167.9|20147.9|20161.7|20141.7|20167.9|20147.9|20161.7|20141.7|11
1627466240000|2021-07-28 09:57:20|20160.4|20140.4|20159.2|20139.2|20161.7|20141.7|20159.2|20139.2|11
1627466250000|2021-07-28 09:57:30|20157.9|20137.9|20157.9|20137.9|20157.9|20137.9|20157.9|20137.9|1
1627466260000|2021-07-28 09:57:40|20155.4|20135.4|20152.9|20132.9|20155.4|20135.4|20152.9|20132.9|4
1627466270000|2021-07-28 09:57:50|20151.6|20131.6|20150.4|20130.4|20151.6|20131.6|20150.4|20130.4|2
1627466280000|2021-07-28 09:58:00|20146.7|20126.7|20141.7|20121.7|20147.9|20127.9|20141.7|20121.7|22
1627466290000|2021-07-28 09:58:10|20140.5|20120.5|20139.2|20119.2|20140.5|20120.5|20139.2|20119.2|4
1627466320000|2021-07-28 09:58:40|20140.5|20120.5|20140.4|20120.4|20141.7|20121.7|20140.4|20120.4|2
1627466330000|2021-07-28 09:58:50|20135.5|20115.5|19942.9|19922.9|20135.5|20115.5|19891.7|19871.7|147
1627466340000|2021-07-28 09:59:00|19945.4|19925.4|19987.9|19967.9|19994.1|19974.1|19945.4|19925.4|43
1627466350000|2021-07-28 09:59:10|19990.4|19970.4|19990.4|19970.4|19990.4|19970.4|19985.4|19965.4|9
1627466360000|2021-07-28 09:59:20|19993|19973|19970.6|19950.6|19993|19973|19970.6|19950.6|157
1627466370000|2021-07-28 09:59:30|19968.1|19948.1|19953.1|19933.1|19968.1|19948.1|19953.1|19933.1|9
1627466380000|2021-07-28 09:59:40|19950.6|19930.6|19919.2|19899.2|19950.6|19930.6|19919.2|19899.2|19
1627466390000|2021-07-28 09:59:50|19918|19898|19908|19888|19918|19898|19908|19888|19
1627466400000|2021-07-28 10:00:00|19910.5|19890.5|19953|19913|19953|19913|19890.5|19870.5|21
1627466410000|2021-07-28 10:00:10|19965.4|19905.4|19948|19928|19968|19930.6|19948|19905.4|10
1627466420000|2021-07-28 10:00:20|19945.5|19925.5|19928|19908|19945.5|19925.5|19925.5|19905.5|4
1627466430000|2021-07-28 10:00:30|19933|19913|19915.5|19895.5|19935.5|19915.5|19915.5|19895.5|16
1627466440000|2021-07-28 10:00:40|19924.3|19884.3|19901.8|19881.8|19924.3|19888.1|19901.8|19881.8|29
1627466450000|2021-07-28 10:00:50|19904.2|19884.2|19901.8|19881.8|19905.5|19885.5|19901.8|19881.8|4
1627466460000|2021-07-28 10:01:00|19903|19883|19903|19883|19903|19883|19903|19883|3
1627466470000|2021-07-28 10:01:10|19904.3|19884.3|19918|19898|19918|19898|19904.3|19884.3|7
1627466480000|2021-07-28 10:01:20|||||||||3
1627466490000|2021-07-28 10:01:30|19910.5|19890.5|19894.3|19874.3|19910.5|19890.5|19894.3|19874.3|11
1627466500000|2021-07-28 10:01:40|19891.8|19871.8|19896.7|19876.7|19896.7|19876.7|19890.5|19870.5|1
1627466510000|2021-07-28 10:01:50|19898|19878|19898|19878|19898|19878|19898|19878|3
1627466520000|2021-07-28 10:02:00|19896.7|19876.7|19891.8|19871.8|19898|19878|19891.8|19871.8|7
1627466530000|2021-07-28 10:02:10|19893.1|19873.1|19894.3|19874.3|19894.3|19874.3|19893.1|19873.1|30
1627466540000|2021-07-28 10:02:20|19896.8|19876.8|19923|19903|19923|19903|19896.8|19876.8|3
1627466550000|2021-07-28 10:02:30|19924.3|19904.3|19930.5|19910.5|19930.5|19910.5|19924.3|19904.3|8
1627466560000|2021-07-28 10:02:40|19931.8|19911.8|19930.6|19910.6|19940.5|19920.5|19930.5|19910.5|16
1627466570000|2021-07-28 10:02:50|19931.8|19911.8|19935.5|19915.5|19935.5|19915.5|19931.8|19911.8|3
1627466590000|2021-07-28 10:03:10|19939.5|19919.5|19949.2|19929.2|19949.2|19929.2|19939.5|19919.5|12
1627466600000|2021-07-28 10:03:20|19963|19943|19968|19948|19978|19948|19963|19938|3
1627466610000|2021-07-28 10:03:30|19955.5|19935.5|19955.5|19935.5|19955.5|19935.5|19955.5|19935.5|2
1627466620000|2021-07-28 10:03:40|19951.6|19931.6|19948|19928|19951.6|19931.6|19948|19928|1
1627466630000|2021-07-28 10:03:50|19944.1|19924.1|19933|19913|19944.1|19924.1|19925.4|19905.4|29
1627466640000|2021-07-28 10:04:00|19931.7|19911.7|19933|19913|19933|19913|19930.5|19910.5|4
1627466650000|2021-07-28 10:04:10|19934.3|19914.3|19940.4|19920.4|19940.4|19920.4|19934.3|19914.3|19
1627466680000|2021-07-28 10:04:40|19943|19923|19950.5|19930.5|19950.5|19930.5|19943|19923|3
1627466690000|2021-07-28 10:04:50|19952.9|19932.9|19961.7|19941.7|19961.7|19941.7|19952.9|19932.9|3
1627466700000|2021-07-28 10:05:00|19964.2|19944.2|19964.2|19944.2|19964.2|19944.2|19964.2|19944.2|1
1627466710000|2021-07-28 10:05:10|19969.2|19949.2|19969.2|19949.2|19969.2|19949.2|19969.2|19949.2|2
1627466720000|2021-07-28 10:05:20|19968|19948|19963|19943|19968|19948|19963|19943|5
1627466730000|2021-07-28 10:05:30|19960.5|19940.5|19960.5|19940.5|19960.5|19940.5|19960.5|19940.5|2
1627466750000|2021-07-28 10:05:50|19963|19943|19960.5|19940.5|19963|19943|19960.5|19940.5|6
1627466760000|2021-07-28 10:06:00|19961.8|19941.8|19961.8|19941.8|19961.8|19941.8|19961.8|19941.8|5
1627466770000|2021-07-28 10:06:10|19960.5|19940.5|19938|19918|19960.5|19940.5|19938|19918|5
1627466780000|2021-07-28 10:06:20|19936.7|19916.7|19938|19918|19938|19918|19935.5|19915.5|5
1627466790000|2021-07-28 10:06:30|19962.8|19902.8|19960.5|19940.5|19973.3|19940.5|19956.8|19902.8|2
1627466800000|2021-07-28 10:06:40|||||||||2
1627466810000|2021-07-28 10:06:50|19959.3|19939.3|19963|19923|19964.3|19939.3|19955.5|19923|23
1627466820000|2021-07-28 10:07:00|19965.7|19925.7|19971.8|19951.8|19971.8|19951.8|19965.7|19925.7|1
1627466830000|2021-07-28 10:07:10|19980.5|19960.5|19990.5|19970.5|19990.5|19970.5|19980.5|19960.5|15
1627466840000|2021-07-28 10:07:20|19993|19973|20003|19983|20003|19983|19993|19973|10
1627466850000|2021-07-28 10:07:30|20010.4|19990.4|20010.4|19990.4|20010.4|19990.4|20010.4|19990.4|4
1627466860000|2021-07-28 10:07:40|||||||||1
1627466870000|2021-07-28 10:07:50|20015.5|19995.5|20013|19993|20015.5|19995.5|20013|19993|0
1627466880000|2021-07-28 10:08:00|20011.9|19991.9|20010.5|19990.5|20011.9|19991.9|20010.5|19990.5|1
1627466910000|2021-07-28 10:08:30|20011.9|19991.9|19990.7|19970.7|20011.9|19991.9|19990.7|19970.7|6
1627466920000|2021-07-28 10:08:40|19991.9|19971.9|19990.7|19970.7|19993.2|19973.2|19990.7|19970.7|0
1627466930000|2021-07-28 10:08:50|19983|19963|19983|19963|19983|19963|19983|19963|2
1627466940000|2021-07-28 10:09:00|19990.7|19950.7|19988|19948|19990.7|19950.7|19988|19948|8
1627466950000|2021-07-28 10:09:10|19983|19963|19990.5|19970.5|19990.5|19970.5|19983|19963|3
1627466960000|2021-07-28 10:09:20|19991.9|19971.9|19996.7|19976.7|19996.7|19976.7|19990.5|19970.5|6
1627466970000|2021-07-28 10:09:30|19995.5|19975.5|19995.5|19975.5|20000.5|19980.5|19995.5|19975.5|15
1627466980000|2021-07-28 10:09:40|19996.9|19976.9|20003|19983|20003|19983|19996.9|19976.9|18
1627466990000|2021-07-28 10:09:50|20005.5|19985.5|20003|19983|20005.5|19985.5|20000.5|19980.5|6
1627467000000|2021-07-28 10:10:00|20004.2|19984.2|20010.6|19990.6|20013|19993|20004.2|19984.2|11
1627467010000|2021-07-28 10:10:10|20011.7|19991.7|20015.6|19995.6|20015.6|19995.6|20011.7|19991.7|15
1627467020000|2021-07-28 10:10:20|20014.4|19994.4|19993.1|19973.1|20014.4|19994.4|19993.1|19973.1|4
1627467030000|2021-07-28 10:10:30|19980.6|19960.6|19980.6|19960.6|19980.6|19960.6|19980.6|19960.6|8
1627467040000|2021-07-28 10:10:40|19978.1|19958.1|19973.1|19953.1|19978.1|19958.1|19973.1|19953.1|2
1627467050000|2021-07-28 10:10:50|19970.6|19950.6|19958.1|19938.1|19970.6|19950.6|19958.1|19938.1|6
1627467060000|2021-07-28 10:11:00|19959.4|19939.4|19960.6|19940.6|19960.6|19940.6|19958.1|19938.1|6
1627467070000|2021-07-28 10:11:10|19957.9|19937.9|19958.1|19938.1|19958.1|19938.1|19955.6|19935.6|2
1627467080000|2021-07-28 10:11:20|19959.2|19939.2|19960.6|19940.6|19963.1|19943.1|19959.2|19939.2|4
1627467090000|2021-07-28 10:11:30|19958.1|19938.1|19953.1|19933.1|19958.1|19938.1|19953.1|19933.1|3
1627467100000|2021-07-28 10:11:40|19945.6|19925.6|19945.6|19925.6|19945.6|19925.6|19945.6|19925.6|4
1627467110000|2021-07-28 10:11:50|19944.4|19924.4|19938.1|19918.1|19944.4|19924.4|19938.1|19918.1|2
1627467120000|2021-07-28 10:12:00|19945.7|19905.7|19925.6|19905.6|19945.7|19908.1|19925.6|19900.4|2
1627467130000|2021-07-28 10:12:10|19926.7|19906.7|19933.1|19913.1|19933.1|19913.1|19926.7|19906.7|3
1627467140000|2021-07-28 10:12:20|19935.4|19915.4|19940.7|19920.7|19946.7|19926.7|19935.4|19915.4|5
1627467150000|2021-07-28 10:12:30|19938.1|19918.1|19938.1|19918.1|19938.1|19918.1|19938.1|19918.1|1
1627467170000|2021-07-28 10:12:50|||||||||1
1627467200000|2021-07-28 10:13:20|19936.9|19916.9|19935.6|19915.6|19936.9|19916.9|19935.6|19915.6|1
1627467210000|2021-07-28 10:13:30|19934.4|19914.4|19930.6|19910.6|19934.4|19914.4|19930.6|19910.6|0
1627467240000|2021-07-28 10:14:00|19928.1|19908.1|19928.1|19908.1|19928.1|19908.1|19928.1|19908.1|1
1627467250000|2021-07-28 10:14:10|19925.6|19905.6|19925.6|19905.6|19925.6|19905.6|19925.6|19905.6|1
1627467260000|2021-07-28 10:14:20|19928.1|19908.1|19925.8|19905.8|19930.6|19910.6|19925.8|19905.8|4
1627467270000|2021-07-28 10:14:30|19920.6|19900.6|19915.6|19895.6|19920.6|19900.6|19915.6|19895.6|2
1627467280000|2021-07-28 10:14:40|19905.6|19885.6|19890.7|19870.7|19905.6|19885.6|19890.7|19870.7|15
1627467290000|2021-07-28 10:14:50|19891.9|19871.9|19891.9|19871.9|19891.9|19871.9|19891.9|19871.9|2
1627467300000|2021-07-28 10:15:00|19879.5|19859.5|19873.2|19853.2|19879.5|19859.5|19872|19852|19
1627467310000|2021-07-28 10:15:10|19873.1|19853.1|19884.3|19864.3|19884.3|19864.3|19873.1|19853.1|21
1627467320000|2021-07-28 10:15:20|19885.6|19865.6|19893.1|19873.1|19913.1|19893.1|19885.6|19865.6|9
1627467330000|2021-07-28 10:15:30|19891.8|19871.8|19891.8|19871.8|19891.8|19871.8|19891.8|19871.8|25
1627467340000|2021-07-28 10:15:40|19893.1|19873.1|19849.4|19829.4|19893.1|19873.1|19849.4|19829.4|7
1627467350000|2021-07-28 10:15:50|19850.6|19830.6|19903.3|19843.3|19903.3|19868.1|19850.6|19830.6|28
1627467360000|2021-07-28 10:16:00|19878.5|19858.5|19858.1|19838.1|19878.5|19858.5|19858.1|19838.1|8
1627467370000|2021-07-28 10:16:10|19856.9|19836.9|19848.1|19828.1|19856.9|19836.9|19848.1|19828.1|5
1627467380000|2021-07-28 10:16:20|19849.4|19829.4|19858.1|19838.1|19858.1|19838.1|19849.4|19829.4|5
1627467390000|2021-07-28 10:16:30|19860.6|19840.6|19860.6|19840.6|19860.6|19840.6|19860.6|19840.6|1
1627467400000|2021-07-28 10:16:40|19868.1|19828.1|19868.1|19828.1|19868.1|19828.1|19868.1|19828.1|4
1627467410000|2021-07-28 10:16:50|||||||||1
1627467420000|2021-07-28 10:17:00|19866.8|19826.8|19855.6|19835.6|19866.8|19835.6|19853.1|19826.8|7
1627467430000|2021-07-28 10:17:10|19856.9|19836.9|19853.1|19833.1|19856.9|19836.9|19853.1|19833.1|1
1627467440000|2021-07-28 10:17:20|19855.5|19835.5|19858.1|19838.1|19858.1|19838.1|19855.5|19835.5|1
1627467480000|2021-07-28 10:18:00|19855.6|19835.6|19858.1|19838.1|19858.1|19838.1|19855.6|19835.6|2
1627467500000|2021-07-28 10:18:20|19856.8|19836.8|19855.6|19835.6|19856.8|19836.8|19855.6|19835.6|2
1627467530000|2021-07-28 10:18:50|19853.1|19833.1|19853.1|19833.1|19853.1|19833.1|19853.1|19833.1|1
1627467540000|2021-07-28 10:19:00|19850.6|19830.6|19843.1|19823.1|19850.6|19830.6|19843.1|19823.1|6
1627467550000|2021-07-28 10:19:10|19844.4|19824.4|19845.6|19825.6|19850.6|19830.6|19844.4|19824.4|9
1627467560000|2021-07-28 10:19:20|19850.5|19810.5|19850.5|19810.5|19850.5|19810.5|19850.5|19810.5|2
1627467570000|2021-07-28 10:19:30|||||||||4
1627467580000|2021-07-28 10:19:40|19849.2|19809.2|19813.1|19793.1|19849.2|19815.6|19813.1|19793.1|24
1627467590000|2021-07-28 10:19:50|19811.9|19791.9|19803.1|19783.1|19813.1|19793.1|19803.1|19783.1|17
1627467600000|2021-07-28 10:20:00|19800.5|19780.5|19798.1|19778.1|19800.5|19780.5|19798.1|19778.1|5
1627467610000|2021-07-28 10:20:10|19800.6|19780.6|19818.1|19798.1|19818.1|19798.1|19800.6|19780.6|15
1627467620000|2021-07-28 10:20:20|19820.6|19800.6|19820.6|19800.6|19823.1|19803.1|19820.6|19800.6|1
1627467630000|2021-07-28 10:20:30|19823.1|19803.1|19823.1|19803.1|19823.1|19803.1|19823.1|19803.1|2
1627467660000|2021-07-28 10:21:00|19827|19807|19828.1|19808.1|19830.7|19810.7|19827|19807|5
1627467670000|2021-07-28 10:21:10|19830.7|19810.7|19830.7|19810.7|19830.7|19810.7|19830.7|19810.7|4
1627467680000|2021-07-28 10:21:20|19833.1|19813.1|19843.1|19823.1|19843.1|19823.1|19833.1|19813.1|7
1627467690000|2021-07-28 10:21:30|||||||||1
1627467700000|2021-07-28 10:21:40|||||||||2
1627467710000|2021-07-28 10:21:50|19841.9|19821.9|19828.1|19808.1|19841.9|19821.9|19828.1|19808.1|1
1627467720000|2021-07-28 10:22:00|19825.6|19805.6|19815.6|19795.6|19825.6|19805.6|19815.6|19795.6|0
1627467730000|2021-07-28 10:22:10|19813.1|19793.1|19800.6|19780.6|19813.1|19793.1|19800.6|19780.6|15
1627467740000|2021-07-28 10:22:20|19798.1|19778.1|19795.6|19775.6|19798.1|19778.1|19795.6|19775.6|0
1627467750000|2021-07-28 10:22:30|19794.4|19774.4|19790.6|19770.6|19794.4|19774.4|19790.6|19770.6|14
1627467760000|2021-07-28 10:22:40|19793.1|19773.1|19790.6|19770.6|19793.1|19773.1|19790.6|19770.6|11
1627467770000|2021-07-28 10:22:50|19791.9|19771.9|19793.1|19773.1|19794.3|19774.3|19791.9|19771.9|16
1627467780000|2021-07-28 10:23:00|19794.3|19774.3|19794.3|19774.3|19794.3|19774.3|19794.3|19774.3|17
1627467790000|2021-07-28 10:23:10|19798.1|19778.1|19816.7|19796.7|19816.7|19796.7|19798.1|19778.1|65
1627467800000|2021-07-28 10:23:20|19821.9|19801.9|19835.6|19815.6|19838.3|19818.1|19821.9|19794.4|16
1627467810000|2021-07-28 10:23:30|||||||||1
1627467820000|2021-07-28 10:23:40|19836.9|19816.9|19840.6|19820.6|19840.6|19820.6|19836.9|19816.9|1
1627467830000|2021-07-28 10:23:50|19838.1|19818.1|19835.6|19815.6|19838.1|19818.1|19835.6|19815.6|1
1627467840000|2021-07-28 10:24:00|19833|19813|19829.4|19809.4|19833|19813|19829.4|19809.4|1
1627467850000|2021-07-28 10:24:10|19828.1|19808.1|19828.1|19808.1|19828.1|19808.1|19828.1|19808.1|1
1627467860000|2021-07-28 10:24:20|19829.4|19809.4|19829.4|19809.4|19830.6|19810.6|19829.4|19809.4|4
1627467880000|2021-07-28 10:24:40|19833.1|19813.1|19835.6|19815.6|19835.6|19815.6|19833.1|19813.1|1
1627467890000|2021-07-28 10:24:50|||||||||1
1627467900000|2021-07-28 10:25:00|19838.1|19818.1|19835.6|19815.6|19838.1|19818.1|19835.6|19815.6|1
1627467920000|2021-07-28 10:25:20|19838.2|19818.2|19840.6|19820.6|19840.6|19820.6|19838.2|19818.2|1
1627467930000|2021-07-28 10:25:30|||||||||3
1627467940000|2021-07-28 10:25:40|19838.1|19818.1|19838.1|19818.1|19838.1|19818.1|19838.1|19818.1|1
1627467950000|2021-07-28 10:25:50|19840.6|19820.6|19838.1|19818.1|19840.6|19820.6|19838.1|19818.1|1
1627467960000|2021-07-28 10:26:00|19840.5|19820.5|19843.1|19823.1|19843.1|19823.1|19840.5|19820.5|0
1627467970000|2021-07-28 10:26:10|19841.9|19821.9|19838.1|19818.1|19841.9|19821.9|19838.1|19818.1|1
1627467980000|2021-07-28 10:26:20|19843.1|19823.1|19843.1|19823.1|19843.1|19823.1|19843.1|19823.1|2
1627467990000|2021-07-28 10:26:30|19846.7|19826.7|19846.7|19826.7|19846.7|19826.7|19846.7|19826.7|6
1627468000000|2021-07-28 10:26:40|19848|19828|19850.5|19830.5|19850.5|19830.5|19848|19828|0
1627468010000|2021-07-28 10:26:50|19851.7|19831.7|19851.7|19831.7|19851.7|19831.7|19851.7|19831.7|1
1627468020000|2021-07-28 10:27:00|19855.6|19835.6|19860.6|19840.6|19860.6|19840.6|19855.6|19835.6|3
1627468030000|2021-07-28 10:27:10|19863.1|19843.1|19869.3|19849.3|19869.3|19849.3|19863.1|19843.1|14
1627468040000|2021-07-28 10:27:20|19870.5|19850.5|19871.8|19851.8|19871.8|19851.8|19870.5|19850.5|0
1627468060000|2021-07-28 10:27:40|19878.1|19858.1|19880.6|19860.6|19880.6|19860.6|19878.1|19858.1|5
1627468070000|2021-07-28 10:27:50|19878.2|19858.2|19882|19862|19882|19862|19878.2|19858.2|10
1627468080000|2021-07-28 10:28:00|19890.6|19870.6|19890.6|19870.6|19890.6|19870.6|19890.6|19870.6|2
1627468090000|2021-07-28 10:28:10|19893.1|19873.1|19893.1|19873.1|19893.1|19873.1|19893.1|19873.1|2
1627468100000|2021-07-28 10:28:20|19891.8|19871.8|19890.6|19870.6|19891.8|19871.8|19890.6|19870.6|1
1627468110000|2021-07-28 10:28:30|19888.2|19868.2|19885.6|19865.6|19888.2|19868.2|19885.6|19865.6|0
1627468130000|2021-07-28 10:28:50|19880.6|19860.6|19816.9|19796.9|19880.6|19860.6|19816.9|19796.9|56
1627468140000|2021-07-28 10:29:00|||||||||1
1627468150000|2021-07-28 10:29:10|19813.1|19793.1|19813.1|19793.1|19813.1|19793.1|19813.1|19793.1|3
1627468160000|2021-07-28 10:29:20|||||||||5
1627468170000|2021-07-28 10:29:30|19810.6|19790.6|19809.3|19789.3|19810.6|19790.6|19809.3|19789.3|2
1627468180000|2021-07-28 10:29:40|19808|19788|19808|19788|19808|19788|19808|19788|0
1627468190000|2021-07-28 10:29:50|19806.8|19786.8|19808.1|19788.1|19808.1|19788.1|19806.8|19786.8|2
1627468200000|2021-07-28 10:30:00|19805.7|19785.7|19803.1|19783.1|19805.7|19785.7|19803.1|19783.1|0
1627468210000|2021-07-28 10:30:10|||||||||1
1627468220000|2021-07-28 10:30:20|19800.5|19780.5|19798.1|19778.1|19800.5|19780.5|19798.1|19778.1|2
1627468230000|2021-07-28 10:30:30|||||||||1
1627468240000|2021-07-28 10:30:40|||||||||2
1627468250000|2021-07-28 10:30:50|||||||||6
1627468260000|2021-07-28 10:31:00|19792|19772|19786.9|19766.9|19792|19772|19786.9|19766.9|19
1627468270000|2021-07-28 10:31:10|19785.7|19765.7|19785.7|19765.7|19785.7|19765.7|19785.7|19765.7|2
1627468280000|2021-07-28 10:31:20|19781.9|19761.9|19778.1|19758.1|19781.9|19761.9|19778.1|19758.1|34
1627468290000|2021-07-28 10:31:30|19773|19753|19768.1|19748.1|19773|19753|19768.1|19748.1|36
1627468300000|2021-07-28 10:31:40|19760.6|19740.6|19723.1|19703.1|19760.6|19740.6|19723.1|19703.1|44
1627468310000|2021-07-28 10:31:50|19725.5|19705.5|19738.1|19718.1|19738.1|19718.1|19725.5|19705.5|9
1627468320000|2021-07-28 10:32:00|19739.3|19719.3|19739.3|19719.3|19739.3|19719.3|19739.3|19719.3|4
1627468330000|2021-07-28 10:32:10|19740.6|19720.6|19761.8|19741.8|19761.8|19741.8|19740.6|19720.6|14
1627468340000|2021-07-28 10:32:20|19763.1|19743.1|19765.6|19745.6|19774.4|19748.1|19763.1|19734.4|7
1627468350000|2021-07-28 10:32:30|||||||||2
1627468360000|2021-07-28 10:32:40|||||||||8
1627468370000|2021-07-28 10:32:50|||||||||1
1627468380000|2021-07-28 10:33:00|19764.4|19744.4|19763.1|19743.1|19764.4|19744.4|19763.1|19743.1|1
1627468390000|2021-07-28 10:33:10|19761.8|19741.8|19759.4|19739.4|19761.8|19741.8|19759.4|19739.4|1
1627468400000|2021-07-28 10:33:20|19756.9|19736.9|19750.6|19730.6|19756.9|19736.9|19750.6|19730.6|2
1627468410000|2021-07-28 10:33:30|19748.1|19728.1|19750.6|19730.6|19750.6|19730.6|19748.1|19728.1|2
1627468420000|2021-07-28 10:33:40|19753.1|19733.1|19763.1|19743.1|19763.1|19743.1|19753.1|19733.1|5
1627468440000|2021-07-28 10:34:00|19768.4|19748.4|19785.6|19765.6|19785.6|19765.6|19768.4|19748.4|5
1627468450000|2021-07-28 10:34:10|||||||||1
1627468460000|2021-07-28 10:34:20|19786.8|19766.8|19788.1|19768.1|19788.1|19768.1|19786.8|19766.8|0
1627468480000|2021-07-28 10:34:40|||||||||1
1627468490000|2021-07-28 10:34:50|||||||||1
1627468500000|2021-07-28 10:35:00|||||||||1
1627468510000|2021-07-28 10:35:10|19786.8|19766.8|19785.6|19765.6|19786.8|19766.8|19785.6|19765.6|1
1627468520000|2021-07-28 10:35:20|19784.3|19764.3|19783.1|19763.1|19784.3|19764.3|19783.1|19763.1|4
1627468540000|2021-07-28 10:35:40|19781.9|19761.9|19778.1|19758.1|19781.9|19761.9|19778.1|19758.1|1
1627468550000|2021-07-28 10:35:50|19779.4|19759.4|19780.6|19760.6|19780.6|19760.6|19779.4|19759.4|2
1627468560000|2021-07-28 10:36:00|||||||||1
1627468570000|2021-07-28 10:36:10|19783.1|19763.1|19783.1|19763.1|19783.1|19763.1|19783.1|19763.1|1
1627468580000|2021-07-28 10:36:20|19785.6|19765.6|19760.6|19740.6|19785.6|19765.6|19760.6|19740.6|18
1627468590000|2021-07-28 10:36:30|19763.1|19743.1|19775.6|19755.6|19775.6|19755.6|19763.1|19743.1|3
1627468610000|2021-07-28 10:36:50|19776.8|19756.8|19800.6|19780.6|19800.6|19780.6|19776.8|19756.8|8
1627468620000|2021-07-28 10:37:00|19803.1|19783.1|19821.9|19801.9|19821.9|19801.9|19803.1|19783.1|5
1627468630000|2021-07-28 10:37:10|19823.3|19803.3|19824.4|19804.4|19824.4|19804.4|19823.3|19803.3|5
1627468640000|2021-07-28 10:37:20|19831.9|19811.9|19835.6|19815.6|19835.6|19815.6|19831.9|19811.9|14
1627468650000|2021-07-28 10:37:30|19836.9|19816.9|19829.6|19809.6|19836.9|19816.9|19829.6|19809.6|15
1627468670000|2021-07-28 10:37:50|19824.3|19804.3|19820.8|19800.8|19824.3|19804.3|19819.6|19799.6|3
1627468680000|2021-07-28 10:38:00|19818.3|19798.3|19798.1|19778.1|19818.3|19798.3|19798.1|19778.1|2
1627468700000|2021-07-28 10:38:20|||||||||1
1627468710000|2021-07-28 10:38:30|||||||||2
1627468750000|2021-07-28 10:39:10|||||||||2
1627468770000|2021-07-28 10:39:30|19799.3|19779.3|19805.6|19785.6|19805.6|19785.6|19799.3|19779.3|0
1627468780000|2021-07-28 10:39:40|19813.1|19793.1|19813.1|19793.1|19813.1|19793.1|19813.1|19793.1|1
1627468790000|2021-07-28 10:39:50|19814.5|19794.5|19826.8|19806.8|19826.8|19806.8|19814.5|19794.5|1
1627468800000|2021-07-28 10:40:00|19831.8|19811.8|19830.6|19810.6|19835.6|19815.6|19830.6|19810.6|9
1627468820000|2021-07-28 10:40:20|19833.1|19813.1|19835.6|19815.6|19835.6|19815.6|19833.1|19813.1|1
1627468830000|2021-07-28 10:40:30|19834.5|19814.5|19813.1|19793.1|19834.5|19814.5|19813.1|19793.1|6
1627468840000|2021-07-28 10:40:40|19803.1|19783.1|19795.6|19775.6|19803.1|19783.1|19795.6|19775.6|6
1627468850000|2021-07-28 10:40:50|19794.5|19774.5|19790.6|19770.6|19795.6|19775.6|19790.6|19770.6|7
1627468860000|2021-07-28 10:41:00|19788.1|19768.1|19843.3|19823.3|19854.5|19825.6|19785.6|19765.6|23
1627468870000|2021-07-28 10:41:10|19839.5|19819.5|19840.7|19820.7|19840.7|19820.7|19839.5|19819.5|2
1627468880000|2021-07-28 10:41:20|19841.8|19821.8|19845.7|19825.7|19845.7|19825.7|19840.7|19820.7|11
1627468890000|2021-07-28 10:41:30|19844.3|19824.3|19843.2|19823.2|19844.5|19824.5|19838.2|19818.2|2
1627468900000|2021-07-28 10:41:40|19838.2|19818.2|19840.7|19820.7|19843.2|19823.2|19838.2|19818.2|2
1627468910000|2021-07-28 10:41:50|19838.2|19818.2|19840.7|19820.7|19840.7|19820.7|19838.2|19818.2|2
1627468920000|2021-07-28 10:42:00|19841.8|19821.8|19834.5|19814.5|19841.8|19821.8|19834.5|19814.5|15
1627468930000|2021-07-28 10:42:10|19832|19812|19835.7|19815.7|19838.2|19818.2|19832|19812|6
1627468940000|2021-07-28 10:42:20|19838.2|19818.2|19838.2|19818.2|19838.2|19818.2|19838.2|19818.2|6
1627468960000|2021-07-28 10:42:40|||||||||2
1627468980000|2021-07-28 10:43:00|19834.3|19814.3|19841.8|19801.8|19841.8|19814.3|19833|19801.8|2
1627468990000|2021-07-28 10:43:10|19839.3|19799.3|19839.3|19799.3|19839.3|19799.3|19839.3|19799.3|1
1627469000000|2021-07-28 10:43:20|19838|19798|19830.7|19810.7|19838|19810.7|19825.7|19798|1
1627469010000|2021-07-28 10:43:30|19828.3|19808.3|19827|19807|19828.3|19808.3|19827|19807|3
1627469040000|2021-07-28 10:44:00|19822|19802|19822|19802|19822|19802|19822|19802|1
1627469070000|2021-07-28 10:44:30|19825.7|19805.7|19825.7|19805.7|19825.7|19805.7|19825.7|19805.7|2
1627469080000|2021-07-28 10:44:40|19828.3|19808.3|19835.7|19815.7|19835.7|19815.7|19828.3|19808.3|3
1627469090000|2021-07-28 10:44:50|||||||||5
1627469100000|2021-07-28 10:45:00|19841.9|19821.9|19843.2|19823.2|19843.2|19823.2|19841.9|19821.9|6
1627469110000|2021-07-28 10:45:10|19842|19822|19840.7|19820.7|19842|19822|19840.7|19820.7|1
1627469120000|2021-07-28 10:45:20|||||||||19
1627469130000|2021-07-28 10:45:30|19838.2|19818.2|19835.7|19815.7|19838.2|19818.2|19835.7|19815.7|4
1627469180000|2021-07-28 10:46:20|19830.4|19810.4|19825.7|19805.7|19830.4|19810.4|19825.7|19805.7|5
1627469190000|2021-07-28 10:46:30|||||||||3
1627469200000|2021-07-28 10:46:40|||||||||1
1627469230000|2021-07-28 10:47:10|||||||||1
1627469240000|2021-07-28 10:47:20|||||||||1
1627469250000|2021-07-28 10:47:30|19833.2|19813.2|19833.2|19813.2|19833.2|19813.2|19833.2|19813.2|1
1627469260000|2021-07-28 10:47:40|19838.2|19818.2|19838.2|19818.2|19838.2|19818.2|19838.2|19818.2|3
1627469270000|2021-07-28 10:47:50|||||||||2
1627469280000|2021-07-28 10:48:00|19839.5|19819.5|19830.7|19810.7|19843.2|19823.2|19830.7|19810.7|6
1627469310000|2021-07-28 10:48:30|19828.1|19808.1|19825.7|19805.7|19828.1|19808.1|19825.7|19805.7|1
1627469320000|2021-07-28 10:48:40|19823.2|19803.2|19823.2|19803.2|19823.2|19803.2|19823.2|19803.2|2
1627469330000|2021-07-28 10:48:50|||||||||1
1627469340000|2021-07-28 10:49:00|19821.9|19801.9|19818.2|19798.2|19821.9|19801.9|19818.2|19798.2|6
1627469350000|2021-07-28 10:49:10|19816.9|19796.9|19819.5|19799.5|19820.7|19800.7|19814.4|19794.4|2
1627469360000|2021-07-28 10:49:20|19820.7|19800.7|19825.6|19805.6|19825.6|19805.6|19820.7|19800.7|2
1627469370000|2021-07-28 10:49:30|19828.2|19808.2|19835.7|19815.7|19835.7|19815.7|19828.2|19808.2|1
1627469380000|2021-07-28 10:49:40|19838.2|19818.2|19840.7|19820.7|19840.7|19820.7|19838.2|19818.2|4
1627469390000|2021-07-28 10:49:50|19838.3|19818.3|19837|19817|19838.3|19818.3|19837|19817|7
1627469400000|2021-07-28 10:50:00|19838.2|19818.2|19828.2|19808.2|19838.2|19818.2|19826.9|19806.9|19
1627469410000|2021-07-28 10:50:10|19830.6|19810.6|19833.2|19813.2|19833.2|19813.2|19830.6|19810.6|4
1627469420000|2021-07-28 10:50:20|19834.5|19814.5|19840.7|19820.7|19840.7|19820.7|19834.5|19814.5|12
1627469430000|2021-07-28 10:50:30|19839.5|19819.5|19803.2|19783.2|19839.5|19819.5|19803.2|19783.2|24
1627469440000|2021-07-28 10:50:40|19799.2|19779.2|19794.4|19774.4|19799.2|19779.2|19794.4|19774.4|6
1627469450000|2021-07-28 10:50:50|19795.7|19775.7|19815.7|19795.7|19815.7|19795.7|19795.7|19775.7|5
1627469460000|2021-07-28 10:51:00|19814.5|19794.5|19813.2|19793.2|19815.7|19795.7|19813.2|19793.2|2
1627469530000|2021-07-28 10:52:10|19814.5|19794.5|19819.4|19799.4|19819.4|19799.4|19814.5|19794.5|2
1627469540000|2021-07-28 10:52:20|19823.2|19803.2|19823.2|19803.2|19823.2|19803.2|19823.2|19803.2|0
1627469550000|2021-07-28 10:52:30|||||||||1
1627469580000|2021-07-28 10:53:00|19822|19802|19813.2|19793.2|19822|19802|19813.2|19793.2|6
1627469630000|2021-07-28 10:53:50|19812|19792|19810.7|19790.7|19812|19792|19810.7|19790.7|0
1627469640000|2021-07-28 10:54:00|||||||||1
1627469650000|2021-07-28 10:54:10|||||||||1
1627469680000|2021-07-28 10:54:40|19811.9|19791.9|19820.7|19800.7|19820.7|19800.7|19811.9|19791.9|4
1627469690000|2021-07-28 10:54:50|19822|19802|19825.7|19805.7|19825.7|19805.7|19822|19802|1
1627469710000|2021-07-28 10:55:10|||||||||1
1627469730000|2021-07-28 10:55:30|19823.2|19803.2|19825.7|19805.7|19825.7|19805.7|19823.2|19803.2|9
1627469760000|2021-07-28 10:56:00|19828.3|19808.3|19850.7|19830.7|19850.7|19830.7|19828.3|19808.3|8
1627469770000|2021-07-28 10:56:10|||||||||6
1627469780000|2021-07-28 10:56:20|19851.9|19831.9|19853.2|19833.2|19853.2|19833.2|19851.9|19831.9|0
1627469790000|2021-07-28 10:56:30|19855.8|19835.8|19858.2|19838.2|19858.2|19838.2|19855.8|19835.8|5
1627469830000|2021-07-28 10:57:10|19860.7|19840.7|19885.7|19865.7|19895.7|19870.7|19860.7|19835.7|4
1627469840000|2021-07-28 10:57:20|19883.1|19863.1|19880.7|19860.7|19883.1|19863.1|19875.7|19855.7|8
1627469850000|2021-07-28 10:57:30|19883.2|19863.2|19886.9|19866.9|19886.9|19866.9|19883.2|19863.2|14
1627469860000|2021-07-28 10:57:40|19888.1|19868.1|19889.4|19869.4|19889.4|19869.4|19888.1|19868.1|8
1627469870000|2021-07-28 10:57:50|19892|19872|19892|19872|19892|19872|19892|19872|2
1627469880000|2021-07-28 10:58:00|19893.2|19873.2|19885.7|19865.7|19893.2|19873.2|19885.7|19865.7|14
1627469890000|2021-07-28 10:58:10|19886.9|19866.9|19893.2|19873.2|19893.2|19873.2|19886.9|19866.9|3
1627469900000|2021-07-28 10:58:20|19894.5|19874.5|19895.7|19875.7|19895.7|19875.7|19893.2|19873.2|10
1627469910000|2021-07-28 10:58:30|||||||||6
1627469920000|2021-07-28 10:58:40|19894.4|19874.4|19893.2|19873.2|19898.2|19878.2|19887|19867|23
1627469930000|2021-07-28 10:58:50|19892|19872|19898.2|19878.2|19898.2|19878.2|19880.7|19860.7|27
1627469940000|2021-07-28 10:59:00|19900.7|19880.7|19908.2|19888.2|19910.7|19890.7|19900.7|19880.7|3
1627469950000|2021-07-28 10:59:10|19915.5|19895.5|19918.2|19898.2|19919.4|19899.4|19915.5|19895.5|6
1627469960000|2021-07-28 10:59:20|19916.9|19896.9|19933.2|19913.2|19933.2|19913.2|19916.9|19896.9|27
1627469970000|2021-07-28 10:59:30|19932|19912|19940.7|19920.7|19943.2|19923.2|19932|19912|12
1627469980000|2021-07-28 10:59:40|19938.2|19918.2|19940.7|19920.7|19943.2|19923.2|19938.2|19918.2|11
1627469990000|2021-07-28 10:59:50|19944.4|19924.4|19948.2|19928.2|19948.2|19928.2|19944.4|19924.4|11
1627470000000|2021-07-28 11:00:00|19964.4|19944.4|19965.7|19945.7|19973.2|19953.2|19964.4|19944.4|13
1627470010000|2021-07-28 11:00:10|19967|19947|19967|19947|19983.2|19955.6|19967|19940.6|16
1627470020000|2021-07-28 11:00:20|19968.2|19948.2|19975.7|19955.7|19975.7|19955.7|19965.7|19945.7|8
1627470030000|2021-07-28 11:00:30|||||||||1
1627470040000|2021-07-28 11:00:40|19974.4|19954.4|19974.4|19954.4|19974.4|19954.4|19974.4|19954.4|4
1627470050000|2021-07-28 11:00:50|19973.2|19953.2|19975.7|19955.7|19975.7|19955.7|19973.2|19953.2|7
1627470060000|2021-07-28 11:01:00|19976.9|19956.9|19968.2|19948.2|19978.1|19958.1|19968.2|19948.2|9
1627470070000|2021-07-28 11:01:10|19969.5|19949.5|19970.7|19950.7|19970.7|19950.7|19969.5|19949.5|2
1627470080000|2021-07-28 11:01:20|19969.5|19949.5|19969.5|19949.5|19969.5|19949.5|19969.5|19949.5|0
1627470090000|2021-07-28 11:01:30|19968.2|19948.2|19973.2|19953.2|19973.2|19953.2|19968.2|19948.2|3
1627470110000|2021-07-28 11:01:50|19970.6|19950.6|19955.7|19935.7|19970.6|19950.6|19955.7|19924.5|3
1627470120000|2021-07-28 11:02:00|19954.5|19934.5|19943.2|19923.2|19954.5|19934.5|19943.2|19923.2|2
1627470130000|2021-07-28 11:02:10|19945.7|19925.7|19945.7|19925.7|19945.7|19925.7|19945.7|19925.7|0
1627470140000|2021-07-28 11:02:20|19948.2|19928.2|19948.2|19928.2|19948.2|19928.2|19948.2|19928.2|0
1627470150000|2021-07-28 11:02:30|19950.8|19930.8|19955.7|19935.7|19955.7|19935.7|19950.8|19930.8|3
1627470180000|2021-07-28 11:03:00|||||||||1
1627470210000|2021-07-28 11:03:30|19953.2|19933.2|19953.2|19933.2|19953.2|19933.2|19953.2|19933.2|1
1627470220000|2021-07-28 11:03:40|19948.2|19928.2|19945.7|19925.7|19948.2|19928.2|19945.7|19925.7|2
1627470230000|2021-07-28 11:03:50|||||||||2
1627470240000|2021-07-28 11:04:00|19946.9|19926.9|19948.2|19928.2|19948.2|19928.2|19946.9|19926.9|1
1627470250000|2021-07-28 11:04:10|19950.7|19930.7|19958.2|19938.2|19958.2|19938.2|19950.7|19930.7|5
1627470260000|2021-07-28 11:04:20|19959.5|19939.5|19963.2|19943.2|19963.2|19943.2|19959.5|19939.5|2
1627470270000|2021-07-28 11:04:30|19965.7|19945.7|19976.9|19956.9|19976.9|19956.9|19965.7|19945.7|5
1627470280000|2021-07-28 11:04:40|19978.2|19958.2|19975.7|19955.7|19980.7|19960.7|19975.7|19955.7|2
1627470290000|2021-07-28 11:04:50|19978.2|19958.2|19974.5|19954.5|19978.2|19958.2|19974.5|19954.5|4
1627470300000|2021-07-28 11:05:00|19971.9|19951.9|19968.2|19948.2|19971.9|19951.9|19968.2|19948.2|6
1627470310000|2021-07-28 11:05:10|19965.7|19945.7|19948.2|19928.2|19965.7|19945.7|19942|19922|39
1627470320000|2021-07-28 11:05:20|19945.7|19925.7|19938.2|19918.2|19945.7|19925.7|19938.2|19918.2|4
1627470330000|2021-07-28 11:05:30|||||||||6
1627470340000|2021-07-28 11:05:40|19936.9|19916.9|19935.7|19915.7|19936.9|19916.9|19935.7|19915.7|2
1627470350000|2021-07-28 11:05:50|19938.2|19918.2|19938.2|19918.2|19938.2|19918.2|19938.2|19918.2|2
1627470360000|2021-07-28 11:06:00|19935.6|19915.6|19940.7|19920.7|19940.7|19920.7|19935.6|19915.6|2
1627470370000|2021-07-28 11:06:10|19935.7|19915.7|19929.5|19909.5|19935.7|19915.7|19929.5|19909.5|11
1627470380000|2021-07-28 11:06:20|19930.7|19910.7|19930.7|19910.7|19930.7|19910.7|19930.7|19910.7|1
1627470390000|2021-07-28 11:06:30|19935.7|19915.7|19938.2|19918.2|19938.2|19918.2|19935.7|19915.7|3
1627470400000|2021-07-28 11:06:40|19935.7|19915.7|19935.7|19915.7|19935.7|19915.7|19935.7|19915.7|0
1627470410000|2021-07-28 11:06:50|19938.2|19918.2|19938.2|19918.2|19938.2|19918.2|19938.2|19918.2|3
1627470420000|2021-07-28 11:07:00|19941.8|19921.8|19973.2|19953.2|19973.2|19953.2|19941.8|19921.8|56
1627470430000|2021-07-28 11:07:10|||||||||1
1627470440000|2021-07-28 11:07:20|19974.4|19954.4|19975.7|19955.7|19975.7|19955.7|19974.4|19954.4|2
1627470460000|2021-07-28 11:07:40|19974.5|19954.5|19965.7|19945.7|19974.5|19954.5|19965.7|19945.7|0
1627470470000|2021-07-28 11:07:50|||||||||1
1627470480000|2021-07-28 11:08:00|19964.5|19944.5|19964.5|19944.5|19964.5|19944.5|19964.5|19944.5|2
1627470490000|2021-07-28 11:08:10|19963.2|19943.2|19958.2|19938.2|19963.2|19943.2|19958.2|19938.2|2
1627470500000|2021-07-28 11:08:20|19953.5|19933.5|19940.7|19920.7|19953.5|19933.5|19940.7|19920.7|5
1627470510000|2021-07-28 11:08:30|19943.2|19923.2|19943.2|19923.2|19943.2|19923.2|19943.2|19923.2|7
1627470520000|2021-07-28 11:08:40|19953.2|19933.2|19953.2|19933.2|19953.2|19933.2|19953.2|19933.2|10
1627470530000|2021-07-28 11:08:50|19955.7|19935.7|19955.7|19935.7|19955.7|19935.7|19955.7|19935.7|0
1627470540000|2021-07-28 11:09:00|||||||||1
1627470550000|2021-07-28 11:09:10|19953.2|19933.2|19943.2|19923.2|19953.2|19933.2|19943.2|19923.2|4
1627470560000|2021-07-28 11:09:20|19940.7|19920.7|19933.2|19913.2|19940.7|19920.7|19933.2|19913.2|4
1627470570000|2021-07-28 11:09:30|19931.9|19911.9|19930.7|19910.7|19931.9|19911.9|19930.7|19910.7|1
1627470590000|2021-07-28 11:09:50|19928.2|19908.2|19925.7|19905.7|19928.2|19908.2|19925.7|19905.7|5
1627470600000|2021-07-28 11:10:00|19920.7|19900.7|19920.7|19900.7|19920.7|19900.7|19920.7|19900.7|2
1627470610000|2021-07-28 11:10:10|19923.1|19903.1|19943.2|19923.2|19943.2|19923.2|19923.1|19903.1|6
1627470640000|2021-07-28 11:10:40|||||||||1
1627470650000|2021-07-28 11:10:50|||||||||5
1627470660000|2021-07-28 11:11:00|19942.1|19922.1|19940.7|19920.7|19942.1|19922.1|19940.7|19920.7|4
1627470670000|2021-07-28 11:11:10|19941.9|19921.9|19941.9|19921.9|19941.9|19921.9|19941.9|19921.9|0
1627470690000|2021-07-28 11:11:30|19944.6|19924.6|19945.7|19925.7|19945.7|19925.7|19944.6|19924.6|1
1627470710000|2021-07-28 11:11:50|19950.7|19930.7|19954.4|19934.4|19954.4|19934.4|19950.7|19930.7|3
1627470720000|2021-07-28 11:12:00|19953.2|19933.2|19953.2|19933.2|19953.2|19933.2|19953.2|19933.2|0
1627470730000|2021-07-28 11:12:10|19952.1|19932.1|19938.3|19918.3|19952.1|19932.1|19938.3|19918.3|3
1627470740000|2021-07-28 11:12:20|19935.6|19915.6|19935.8|19915.8|19935.8|19915.8|19933.3|19913.3|4
1627470770000|2021-07-28 11:12:50|19938.3|19918.3|19938.3|19918.3|19938.3|19918.3|19938.3|19918.3|6
1627470780000|2021-07-28 11:13:00|19940.8|19920.8|19945.8|19925.8|19945.8|19925.8|19940.8|19920.8|3
1627470800000|2021-07-28 11:13:20|19946.9|19926.9|19948.3|19928.3|19948.3|19928.3|19946.9|19926.9|1
1627470810000|2021-07-28 11:13:30|19953.3|19933.3|19953.3|19933.3|19953.3|19933.3|19953.3|19933.3|1
1627470830000|2021-07-28 11:13:50|||||||||2
1627470890000|2021-07-28 11:14:50|19950.8|19930.8|19945.8|19925.8|19950.8|19930.8|19945.8|19925.8|1
1627470900000|2021-07-28 11:15:00|19943.3|19923.3|19938.3|19918.3|19943.3|19923.3|19938.3|19918.3|1
1627470910000|2021-07-28 11:15:10|19937.1|19917.1|19935.8|19915.8|19937.1|19917.1|19935.8|19915.8|0
1627470920000|2021-07-28 11:15:20|19923.3|19903.3|19920.8|19900.8|19923.3|19903.3|19913.3|19893.3|4
1627470930000|2021-07-28 11:15:30|19923.3|19903.3|19923.3|19903.3|19923.3|19903.3|19923.3|19903.3|0
1627470950000|2021-07-28 11:15:50|19924.5|19904.5|19925.8|19905.8|19925.8|19905.8|19924.5|19904.5|0
1627470960000|2021-07-28 11:16:00|||||||||1
1627470970000|2021-07-28 11:16:10|19923.3|19903.3|19923.3|19903.3|19923.3|19903.3|19923.3|19903.3|0
1627470990000|2021-07-28 11:16:30|19922.1|19902.1|19908.4|19888.4|19922.1|19902.1|19908.4|19888.4|3
1627471000000|2021-07-28 11:16:40|19909.6|19889.6|19913.3|19893.3|19913.3|19893.3|19908.3|19888.3|3
1627471010000|2021-07-28 11:16:50|19910.9|19890.9|19902.1|19882.1|19910.9|19890.9|19902.1|19882.1|13
1627471020000|2021-07-28 11:17:00|19890.8|19870.8|19874.6|19854.6|19890.8|19870.8|19874.6|19854.6|15
1627471030000|2021-07-28 11:17:10|19869.5|19849.5|19873.3|19853.3|19878.3|19858.3|19869.5|19849.5|11
1627471040000|2021-07-28 11:17:20|19868|19848|19860.8|19840.8|19868|19848|19860.8|19840.8|22
1627471050000|2021-07-28 11:17:30|19858.4|19838.4|19848.4|19828.4|19858.4|19838.4|19848.4|19828.4|11
1627471060000|2021-07-28 11:17:40|19850.9|19830.9|19850.9|19830.9|19850.9|19830.9|19850.9|19830.9|1
1627471070000|2021-07-28 11:17:50|19848.3|19828.3|19847.1|19827.1|19848.3|19828.3|19847.1|19827.1|10
1627471080000|2021-07-28 11:18:00|19845.8|19825.8|19845.8|19825.8|19845.8|19825.8|19845.8|19825.8|0
1627471090000|2021-07-28 11:18:10|19844.5|19824.5|19837.1|19817.1|19844.5|19824.5|19837.1|19817.1|1
1627471100000|2021-07-28 11:18:20|19839.6|19819.6|19832.1|19812.1|19839.6|19819.6|19832.1|19812.1|7
1627471110000|2021-07-28 11:18:30|19829.6|19809.6|19829.6|19809.6|19829.6|19809.6|19829.6|19809.6|3
1627471120000|2021-07-28 11:18:40|19832.1|19812.1|19834.6|19814.6|19834.6|19814.6|19830.8|19810.8|11
1627471130000|2021-07-28 11:18:50|19835.8|19815.8|19835.8|19815.8|19835.8|19815.8|19835.8|19815.8|2
1627471140000|2021-07-28 11:19:00|19833.3|19813.3|19830.9|19810.9|19833.3|19813.3|19830.9|19810.9|4
1627471170000|2021-07-28 11:19:30|19832.1|19812.1|19830.8|19810.8|19832.1|19812.1|19830.8|19810.8|8
1627471180000|2021-07-28 11:19:40|19832|19812|19840.8|19820.8|19840.8|19820.8|19832|19812|1
1627471190000|2021-07-28 11:19:50|19839.6|19819.6|19839.6|19819.6|19839.6|19819.6|19839.6|19819.6|3
1627471200000|2021-07-28 11:20:00|19838.3|19818.3|19833.3|19813.3|19838.3|19818.3|19833.3|19813.3|3
1627471210000|2021-07-28 11:20:10|19832.1|19812.1|19832.1|19812.1|19832.1|19812.1|19830.8|19810.8|4
1627471230000|2021-07-28 11:20:30|19835.8|19815.8|19838.3|19818.3|19838.3|19818.3|19835.8|19815.8|16
1627471240000|2021-07-28 11:20:40|19840.8|19820.8|19850.8|19830.8|19850.8|19830.8|19840.8|19820.8|4
1627471300000|2021-07-28 11:21:40|19852|19832|19853.3|19833.3|19853.3|19833.3|19852|19832|0
1627471310000|2021-07-28 11:21:50|19854.6|19834.6|19862.1|19842.1|19862.1|19842.1|19854.6|19834.6|1
1627471320000|2021-07-28 11:22:00|19863.3|19843.3|19862.1|19842.1|19863.3|19843.3|19862.1|19842.1|7
1627471360000|2021-07-28 11:22:40|19860.9|19840.9|19858.4|19838.4|19860.9|19840.9|19858.4|19838.4|1
1627471370000|2021-07-28 11:22:50|19857.1|19837.1|19857.1|19837.1|19857.1|19837.1|19857.1|19837.1|0
1627471390000|2021-07-28 11:23:10|19858.3|19838.3|19843.3|19823.3|19858.3|19838.3|19843.3|19823.3|10
1627471400000|2021-07-28 11:23:20|19848.3|19828.3|19848.3|19828.3|19848.3|19828.3|19848.3|19828.3|2
1627471410000|2021-07-28 11:23:30|19853.3|19833.3|19858.3|19838.3|19858.3|19838.3|19853.3|19833.3|1
1627471440000|2021-07-28 11:24:00|19884.7|19864.7|19885.9|19865.9|19885.9|19865.9|19884.7|19864.7|2
1627471450000|2021-07-28 11:24:10|19899|19879|19916.9|19896.9|19916.9|19896.9|19899|19879|5
1627471460000|2021-07-28 11:24:20|||||||||3
1627471470000|2021-07-28 11:24:30|19919.2|19899.2|19925.8|19905.8|19925.8|19905.8|19919.2|19899.2|4
1627471480000|2021-07-28 11:24:40|||||||||1
1627471500000|2021-07-28 11:25:00|||||||||5
1627471510000|2021-07-28 11:25:10|||||||||2
1627471520000|2021-07-28 11:25:20|||||||||2
1627471560000|2021-07-28 11:26:00|19927.1|19907.1|19928.3|19908.3|19928.3|19908.3|19927.1|19907.1|0
1627471570000|2021-07-28 11:26:10|||||||||1
1627471580000|2021-07-28 11:26:20|19923.5|19903.5|19908.3|19888.3|19923.5|19903.5|19908.3|19888.3|3
1627471600000|2021-07-28 11:26:40|19907.1|19887.1|19905.8|19885.8|19907.1|19887.1|19905.8|19885.8|2
1627471620000|2021-07-28 11:27:00|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|0
1627471640000|2021-07-28 11:27:20|||||||||2
1627471660000|2021-07-28 11:27:40|19902.1|19882.1|19910.8|19890.8|19910.8|19890.8|19902.1|19882.1|2
1627471670000|2021-07-28 11:27:50|19915.8|19895.8|19925.8|19905.8|19925.8|19905.8|19915.8|19895.8|3
1627471680000|2021-07-28 11:28:00|19923.3|19903.3|19923.3|19903.3|19923.3|19903.3|19923.3|19903.3|0
1627471690000|2021-07-28 11:28:10|19920.8|19900.8|19918.3|19898.3|19920.8|19900.8|19918.3|19898.3|2
1627471700000|2021-07-28 11:28:20|19913.3|19893.3|19918.3|19898.3|19918.3|19898.3|19913.3|19893.3|4
1627471720000|2021-07-28 11:28:40|||||||||2
1627471730000|2021-07-28 11:28:50|19919.5|19899.5|19920.8|19900.8|19920.8|19900.8|19919.5|19899.5|0
1627471750000|2021-07-28 11:29:10|19918.3|19898.3|19918.3|19898.3|19918.3|19898.3|19918.3|19898.3|2
1627471760000|2021-07-28 11:29:20|19919.5|19899.5|19919.6|19899.6|19919.6|19899.6|19919.5|19899.5|1
1627471770000|2021-07-28 11:29:30|19918.3|19898.3|19918.3|19898.3|19918.3|19898.3|19918.3|19898.3|0
1627471780000|2021-07-28 11:29:40|19920.8|19900.8|19920.8|19900.8|19920.8|19900.8|19920.8|19900.8|0
1627471800000|2021-07-28 11:30:00|19914.6|19894.6|19914.6|19894.6|19914.6|19894.6|19914.6|19894.6|2
1627471810000|2021-07-28 11:30:10|19913.3|19893.3|19913.3|19893.3|19913.3|19893.3|19913.3|19893.3|0
1627471830000|2021-07-28 11:30:30|19910.8|19890.8|19910.8|19890.8|19910.8|19890.8|19910.8|19890.8|2
1627471840000|2021-07-28 11:30:40|||||||||2
1627471860000|2021-07-28 11:31:00|||||||||1
1627471870000|2021-07-28 11:31:10|19908.3|19888.3|19908.3|19888.3|19908.3|19888.3|19908.3|19888.3|0
1627471880000|2021-07-28 11:31:20|||||||||3
1627471890000|2021-07-28 11:31:30|19913.3|19893.3|19913.3|19893.3|19913.3|19893.3|19913.3|19893.3|1
1627471900000|2021-07-28 11:31:40|19914.5|19894.5|19915.8|19895.8|19915.8|19895.8|19914.5|19894.5|1
1627471910000|2021-07-28 11:31:50|19921.1|19901.1|19943.3|19923.3|19943.3|19923.3|19921.1|19901.1|3
1627471920000|2021-07-28 11:32:00|19950.8|19930.8|19950.8|19930.8|19950.8|19930.8|19950.8|19930.8|0
1627471930000|2021-07-28 11:32:10|19940.8|19920.8|19948.3|19908.3|19948.3|19920.8|19940.8|19908.3|7
1627471940000|2021-07-28 11:32:20|19940.8|19920.8|19942|19922|19942|19922|19940.8|19920.8|3
1627471950000|2021-07-28 11:32:30|19940.7|19920.7|19940.8|19920.8|19940.8|19920.8|19940.7|19920.7|4
1627471960000|2021-07-28 11:32:40|19942.1|19922.1|19942.1|19922.1|19942.1|19922.1|19942.1|19922.1|6
1627471970000|2021-07-28 11:32:50|19940.8|19920.8|19950.8|19930.8|19950.8|19930.8|19940.8|19920.8|3
1627471980000|2021-07-28 11:33:00|19958.3|19938.3|19960.8|19940.8|19960.8|19940.8|19958.3|19938.3|2
1627471990000|2021-07-28 11:33:10|19962|19942|19963.3|19943.3|19963.3|19943.3|19962|19942|4
1627472030000|2021-07-28 11:33:50|19958.3|19938.3|19955.8|19935.8|19958.3|19938.3|19955.8|19935.8|0
1627472040000|2021-07-28 11:34:00|||||||||1
1627472050000|2021-07-28 11:34:10|19957|19937|19970.8|19950.8|19970.8|19950.8|19957|19937|4
1627472060000|2021-07-28 11:34:20|19975.8|19955.8|19978.3|19958.3|19978.3|19958.3|19975.8|19955.8|4
1627472070000|2021-07-28 11:34:30|19974.6|19954.6|19974.6|19954.6|19974.6|19954.6|19974.6|19954.6|3
1627472080000|2021-07-28 11:34:40|19973.3|19953.3|19973.3|19953.3|19973.3|19953.3|19973.3|19953.3|0
1627472090000|2021-07-28 11:34:50|||||||||2
1627472110000|2021-07-28 11:35:10|||||||||1
1627472120000|2021-07-28 11:35:20|19970.8|19950.8|19970.8|19950.8|19970.8|19950.8|19970.8|19950.8|0
1627472150000|2021-07-28 11:35:50|19967.1|19947.1|19967.1|19947.1|19967.1|19947.1|19967.1|19947.1|1
1627472160000|2021-07-28 11:36:00|19965.8|19945.8|19963.4|19943.4|19965.8|19945.8|19963.4|19943.4|1
1627472170000|2021-07-28 11:36:10|19960.8|19940.8|19960.8|19940.8|19960.8|19940.8|19960.8|19940.8|0
1627472190000|2021-07-28 11:36:30|||||||||1
1627472200000|2021-07-28 11:36:40|19962.1|19942.1|19963.3|19943.3|19963.3|19943.3|19962.1|19942.1|5
1627472210000|2021-07-28 11:36:50|19964.5|19944.5|19963.3|19943.3|19965.8|19945.8|19963.3|19943.3|1
1627472240000|2021-07-28 11:37:20|19970.8|19950.8|19970.8|19950.8|19970.8|19950.8|19970.8|19950.8|2
1627472250000|2021-07-28 11:37:30|19983.3|19963.3|19990.8|19970.8|19995.8|19975.8|19983.3|19963.3|13
1627472260000|2021-07-28 11:37:40|19992|19972|19992|19972|19992|19972|19992|19972|1
1627472280000|2021-07-28 11:38:00|19993.3|19973.3|19993.3|19973.3|19993.3|19973.3|19993.3|19973.3|0
1627472320000|2021-07-28 11:38:40|||||||||4
1627472330000|2021-07-28 11:38:50|19995.8|19975.8|19995.8|19975.8|19995.8|19975.8|19995.8|19975.8|3
1627472350000|2021-07-28 11:39:10|19997|19977|19997|19977|19997|19977|19997|19977|1
1627472380000|2021-07-28 11:39:40|20000.8|19980.8|20000.8|19980.8|20000.8|19980.8|20000.8|19980.8|3
1627472400000|2021-07-28 11:40:00|20002.2|19982.2|20010.8|19990.8|20010.8|19990.8|20002.2|19982.2|6
1627472410000|2021-07-28 11:40:10|||||||||2
1627472420000|2021-07-28 11:40:20|20016.1|19996.1|20023.3|20003.3|20023.3|20003.3|20016.1|19996.1|3
1627472430000|2021-07-28 11:40:30|20020.8|20000.8|20013.3|19993.3|20020.8|20000.8|20013.3|19993.3|3
1627472440000|2021-07-28 11:40:40|20000.8|19980.8|19998.2|19978.2|20000.8|19980.8|19985.8|19965.8|30
1627472450000|2021-07-28 11:40:50|20009.4|19969.4|19998.3|19978.3|20009.4|19984.4|19998.3|19969.4|22
1627472460000|2021-07-28 11:41:00|20001|19981|20007.2|19987.2|20008.3|19988.3|20000.8|19980.8|44
1627472470000|2021-07-28 11:41:10|20005.8|19985.8|20013.2|19993.2|20013.2|19993.2|20005.8|19985.8|13
1627472490000|2021-07-28 11:41:30|20019.5|19999.5|20019.5|19999.5|20019.5|19999.5|20019.5|19999.5|10
1627472500000|2021-07-28 11:41:40|20025.8|20005.8|20023.3|20003.3|20025.8|20005.8|20023.3|20003.3|4
1627472510000|2021-07-28 11:41:50|20022|20002|20020.8|20000.8|20022|20002|20020.8|20000.8|1
1627472520000|2021-07-28 11:42:00|20018.5|19998.5|20015.8|19995.8|20018.5|19998.5|20015.8|19995.8|2
1627472530000|2021-07-28 11:42:10|20014.7|19994.7|20010.8|19990.8|20014.7|19994.7|20010.8|19990.8|12
1627472540000|2021-07-28 11:42:20|||||||||1
1627472560000|2021-07-28 11:42:40|20000.8|19980.8|19995.8|19975.8|20000.8|19980.8|19995.8|19975.8|3
1627472570000|2021-07-28 11:42:50|19993.3|19973.3|19995.8|19975.8|19995.8|19975.8|19990.8|19970.8|2
1627472580000|2021-07-28 11:43:00|19994.7|19974.7|19995.8|19975.8|19995.8|19975.8|19994.7|19974.7|1
1627472590000|2021-07-28 11:43:10|20000.8|19980.8|20003.4|19983.4|20003.4|19983.4|20000.8|19980.8|10
1627472610000|2021-07-28 11:43:30|20005.9|19985.9|20005.9|19985.9|20005.9|19985.9|20005.9|19985.9|2
1627472650000|2021-07-28 11:44:10|20004.5|19984.5|20003.4|19983.4|20004.5|19984.5|20003.4|19983.4|2
1627472670000|2021-07-28 11:44:30|20004.7|19984.7|20005.9|19985.9|20005.9|19985.9|20004.7|19984.7|1
1627472680000|2021-07-28 11:44:40|||||||||1
1627472690000|2021-07-28 11:44:50|||||||||1
1627472700000|2021-07-28 11:45:00|20000.9|19980.9|20000.9|19980.9|20000.9|19980.9|19998.4|19978.4|5
1627472710000|2021-07-28 11:45:10|20005.9|19985.9|20005.9|19985.9|20005.9|19985.9|20005.9|19985.9|0
1627472720000|2021-07-28 11:45:20|20007|19987|20007|19987|20007|19987|20007|19987|1
1627472730000|2021-07-28 11:45:30|20008.4|19988.4|20008.4|19988.4|20008.4|19988.4|20008.4|19988.4|0
1627472760000|2021-07-28 11:46:00|20007.2|19987.2|20008.4|19988.4|20008.4|19988.4|20005.9|19985.9|2
1627472770000|2021-07-28 11:46:10|20005.9|19985.9|20008.4|19988.4|20008.4|19988.4|20005.9|19985.9|0
1627472780000|2021-07-28 11:46:20|20009.7|19989.7|20010.9|19990.9|20010.9|19990.9|20009.7|19989.7|4
1627472790000|2021-07-28 11:46:30|20012|19992|20012|19992|20012|19992|20012|19992|1
1627472800000|2021-07-28 11:46:40|20013.2|19993.2|20013.2|19993.2|20013.2|19993.2|20013.2|19993.2|1
1627472810000|2021-07-28 11:46:50|20012|19992|20010.9|19990.9|20012|19992|20010.9|19990.9|8
1627472820000|2021-07-28 11:47:00|20009.7|19989.7|20002.2|19982.2|20009.7|19989.7|20002.2|19982.2|12
1627472840000|2021-07-28 11:47:20|||||||||1
1627472850000|2021-07-28 11:47:30|19997.2|19977.2|19982.1|19962.1|19997.2|19977.2|19982.1|19962.1|5
1627472860000|2021-07-28 11:47:40|19983.4|19963.4|19990.9|19970.9|19990.9|19970.9|19983.4|19963.4|1
1627472870000|2021-07-28 11:47:50|19995.9|19975.9|19995.9|19975.9|19998.4|19978.4|19995.9|19975.9|4
1627472880000|2021-07-28 11:48:00|19998.5|19978.5|19954.8|19934.8|20005.9|19985.9|19954.8|19934.8|53
1627472890000|2021-07-28 11:48:10|19954.7|19934.7|19968.4|19948.4|19973.4|19948.4|19954.7|19927.1|21
1627472900000|2021-07-28 11:48:20|19969.6|19949.6|19975.9|19955.9|19975.9|19955.9|19969.6|19949.6|4
1627472910000|2021-07-28 11:48:30|19978.4|19958.4|19963.4|19943.4|19979.7|19959.7|19963.4|19943.4|23
1627472920000|2021-07-28 11:48:40|19955.9|19935.9|19927.2|19907.2|19955.9|19935.9|19927.2|19907.2|21
1627472930000|2021-07-28 11:48:50|19928.4|19908.4|19932.1|19912.1|19932.1|19912.1|19928.4|19908.4|11
1627472940000|2021-07-28 11:49:00|19933.2|19913.2|19940.9|19920.9|19943.4|19923.4|19933.2|19913.2|6
1627472960000|2021-07-28 11:49:20|19938.4|19918.4|19938.4|19918.4|19938.4|19918.4|19938.4|19918.4|1
1627472970000|2021-07-28 11:49:30|19934.8|19914.8|19930.9|19910.9|19934.8|19914.8|19930.9|19910.9|0
1627472990000|2021-07-28 11:49:50|19928.4|19908.4|19928.4|19908.4|19928.4|19908.4|19928.4|19908.4|1
1627473000000|2021-07-28 11:50:00|19927.1|19907.1|19920.9|19900.9|19927.1|19907.1|19920.9|19900.9|3
1627473010000|2021-07-28 11:50:10|19918.4|19898.4|19915.9|19895.9|19918.4|19898.4|19915.9|19895.9|3
1627473020000|2021-07-28 11:50:20|19910.9|19890.9|19908.4|19888.4|19910.9|19890.9|19908.4|19888.4|4
1627473030000|2021-07-28 11:50:30|19907.2|19887.2|19897.2|19877.2|19907.2|19887.2|19897.2|19877.2|9
1627473040000|2021-07-28 11:50:40|19894.7|19874.7|19894.7|19874.7|19894.7|19874.7|19894.7|19874.7|0
1627473060000|2021-07-28 11:51:00|19890.8|19870.8|19888.4|19868.4|19890.8|19870.8|19888.4|19868.4|1
1627473070000|2021-07-28 11:51:10|19887.2|19867.2|19884.7|19864.7|19887.2|19867.2|19884.7|19864.7|4
1627473090000|2021-07-28 11:51:30|19882.2|19862.2|19877.1|19857.1|19882.2|19862.2|19870.9|19850.9|28
1627473100000|2021-07-28 11:51:40|19875.9|19855.9|19865.9|19845.9|19879.7|19855.9|19865.9|19838.4|11
1627473110000|2021-07-28 11:51:50|19862.3|19842.3|19839.7|19819.7|19862.3|19842.3|19839.7|19819.7|10
1627473120000|2021-07-28 11:52:00|19838.5|19818.5|19831|19811|19838.5|19818.5|19831|19811|11
1627473130000|2021-07-28 11:52:10|19828.5|19808.5|19839.6|19819.6|19839.6|19819.6|19828.5|19808.5|29
1627473140000|2021-07-28 11:52:20|19838.4|19818.4|19823.5|19803.5|19838.4|19818.4|19823.5|19803.5|9
1627473150000|2021-07-28 11:52:30|19822.2|19802.2|19818.4|19798.4|19822.2|19802.2|19818.4|19798.4|19
1627473160000|2021-07-28 11:52:40|19815.8|19795.8|19802.2|19782.2|19815.8|19795.8|19802.2|19782.2|21
1627473170000|2021-07-28 11:52:50|19797.2|19777.2|19787.2|19767.2|19797.2|19777.2|19786|19766|11
1627473180000|2021-07-28 11:53:00|19786|19766|19787.2|19767.2|19787.2|19767.2|19784.7|19764.7|4
1627473190000|2021-07-28 11:53:10|||||||||5
1627473200000|2021-07-28 11:53:20|19792.1|19772.1|19793.4|19773.4|19793.4|19773.4|19792.1|19772.1|5
1627473210000|2021-07-28 11:53:30|19794.6|19774.6|19798.4|19778.4|19798.4|19778.4|19794.6|19774.6|1
1627473220000|2021-07-28 11:53:40|19800.9|19780.9|19800.9|19780.9|19800.9|19780.9|19800.9|19780.9|2
1627473240000|2021-07-28 11:54:00|19803.4|19783.4|19804.6|19784.6|19804.6|19784.6|19803.4|19783.4|2
1627473250000|2021-07-28 11:54:10|19805.9|19785.9|19805.9|19785.9|19805.9|19785.9|19805.9|19785.9|0
1627473260000|2021-07-28 11:54:20|19807.1|19787.1|19805.9|19785.9|19807.1|19787.1|19805.9|19785.9|0
1627473270000|2021-07-28 11:54:30|19803.4|19783.4|19803.4|19783.4|19803.4|19783.4|19803.4|19783.4|0
1627473280000|2021-07-28 11:54:40|19804.7|19784.7|19798.4|19778.4|19805.9|19785.9|19798.4|19778.4|26
1627473290000|2021-07-28 11:54:50|19797.1|19777.1|19797.1|19777.1|19797.1|19777.1|19797.1|19777.1|0
1627473300000|2021-07-28 11:55:00|19798.4|19778.4|19805.9|19785.9|19805.9|19785.9|19789.7|19769.7|15
1627473310000|2021-07-28 11:55:10|19815.9|19795.9|19820.9|19800.9|19820.9|19800.9|19815.9|19795.9|13
1627473320000|2021-07-28 11:55:20|19835.9|19815.9|19842.2|19822.2|19843.4|19823.4|19835.9|19815.9|10
1627473330000|2021-07-28 11:55:30|19843.5|19823.5|19837.2|19817.2|19845.9|19825.9|19835.9|19815.9|6
1627473340000|2021-07-28 11:55:40|19835.9|19815.9|19833.4|19813.4|19835.9|19815.9|19833.4|19813.4|3
1627473350000|2021-07-28 11:55:50|19832.1|19812.1|19830.9|19810.9|19832.1|19812.1|19830.9|19810.9|6
1627473360000|2021-07-28 11:56:00|19828.5|19808.5|19820.9|19800.9|19828.5|19808.5|19820.9|19800.9|18
1627473370000|2021-07-28 11:56:10|19818.4|19798.4|19820.9|19800.9|19820.9|19800.9|19813.4|19793.4|16
1627473380000|2021-07-28 11:56:20|19823.4|19803.4|19853.4|19833.4|19855.9|19835.9|19823.4|19803.4|27
1627473390000|2021-07-28 11:56:30|19852.1|19832.1|19845.9|19825.9|19853.4|19833.4|19845.9|19825.9|22
1627473400000|2021-07-28 11:56:40|19847.2|19827.2|19848.4|19828.4|19848.4|19828.4|19847.2|19827.2|8
1627473410000|2021-07-28 11:56:50|19849.6|19829.6|19850.9|19830.9|19850.9|19830.9|19849.6|19829.6|4
1627473420000|2021-07-28 11:57:00|19849.7|19829.7|19845.9|19825.9|19849.7|19829.7|19845.9|19825.9|1
1627473430000|2021-07-28 11:57:10|19847.1|19827.1|19849.6|19829.6|19849.6|19829.6|19847.1|19827.1|1
1627473440000|2021-07-28 11:57:20|19852.2|19832.2|19854.6|19834.6|19854.6|19834.6|19852.2|19832.2|2
1627473480000|2021-07-28 11:58:00|||||||||2
1627473490000|2021-07-28 11:58:10|19852.2|19832.2|19854.6|19834.6|19854.6|19834.6|19845.9|19825.9|4
1627473500000|2021-07-28 11:58:20|19855.9|19835.9|19855.9|19835.9|19855.9|19835.9|19855.9|19835.9|0
1627473510000|2021-07-28 11:58:30|19860.9|19840.9|19865.9|19845.9|19865.9|19845.9|19860.9|19840.9|2
1627473530000|2021-07-28 11:58:50|19868.4|19848.4|19872.2|19852.2|19872.2|19852.2|19868.4|19848.4|2
1627473540000|2021-07-28 11:59:00|19873.4|19853.4|19873.4|19853.4|19873.4|19853.4|19873.4|19853.4|3
1627473550000|2021-07-28 11:59:10|19875.9|19855.9|19875.9|19855.9|19875.9|19855.9|19875.9|19855.9|1
1627473560000|2021-07-28 11:59:20|19877.1|19857.1|19861|19841|19878.4|19858.4|19861|19841|17
1627473570000|2021-07-28 11:59:30|19859.8|19839.8|19855.9|19835.9|19859.8|19839.8|19855.9|19835.9|0
1627473580000|2021-07-28 11:59:40|19854.6|19834.6|19851|19831|19854.6|19834.6|19851|19831|3
1627473590000|2021-07-28 11:59:50|19849.7|19829.7|19840.9|19820.9|19849.7|19829.7|19840.9|19820.9|14
1627473600000|2021-07-28 12:00:00|19838.4|19818.4|19860.9|19840.9|19860.9|19840.9|19829.7|19809.7|15
1627473610000|2021-07-28 12:00:10|19862.1|19842.1|19855.9|19835.9|19862.1|19842.1|19855.9|19835.9|12
1627473640000|2021-07-28 12:00:40|19863.2|19843.2|19880.9|19860.9|19880.9|19860.9|19863.2|19843.2|12
1627473650000|2021-07-28 12:00:50|19883.4|19863.4|19905.9|19885.9|19905.9|19885.9|19883.4|19863.4|10
1627473660000|2021-07-28 12:01:00|19897.2|19877.2|19893.4|19873.4|19897.2|19877.2|19890.9|19870.9|5
1627473670000|2021-07-28 12:01:10|19894.7|19874.7|19888.7|19828.7|19895.9|19875.9|19873.4|19828.7|32
1627473680000|2021-07-28 12:01:20|19861.2|19841.2|19851|19831|19861.2|19841.2|19851|19831|11
1627473690000|2021-07-28 12:01:30|19848.4|19828.4|19852.1|19832.1|19852.1|19832.1|19848.4|19828.4|6
1627473700000|2021-07-28 12:01:40|19853.4|19833.4|19843.5|19823.5|19855.9|19835.9|19843.5|19823.5|6
1627473710000|2021-07-28 12:01:50|19840.9|19820.9|19840.9|19820.9|19840.9|19820.9|19838.4|19818.4|3
1627473720000|2021-07-28 12:02:00|19829.7|19809.7|19829.7|19809.7|19829.7|19809.7|19829.7|19809.7|9
1627473730000|2021-07-28 12:02:10|19828.4|19808.4|19830.9|19810.9|19830.9|19810.9|19828.4|19808.4|1
1627473740000|2021-07-28 12:02:20|19835.7|19815.7|19838.4|19818.4|19840.9|19820.9|19835.7|19815.7|5
1627473750000|2021-07-28 12:02:30|19840.9|19820.9|19858.4|19838.4|19858.4|19838.4|19840.9|19820.9|10
1627473760000|2021-07-28 12:02:40|19861|19841|19880.9|19860.9|19880.9|19860.9|19861|19841|4
1627473770000|2021-07-28 12:02:50|19879.6|19859.6|19878.4|19858.4|19879.6|19859.6|19878.4|19858.4|2
1627473780000|2021-07-28 12:03:00|19880.9|19860.9|19878.4|19858.4|19880.9|19860.9|19878.4|19858.4|8
1627473790000|2021-07-28 12:03:10|19879.7|19859.7|19879.7|19859.7|19879.7|19859.7|19879.7|19859.7|505
1627473800000|2021-07-28 12:03:20|19878.4|19858.4|19880.8|19860.8|19880.8|19860.8|19878.3|19858.3|547
1627473810000|2021-07-28 12:03:30|19877.1|19857.1|19878.3|19858.3|19878.3|19858.3|19877.1|19857.1|3
1627473830000|2021-07-28 12:03:50|19874.6|19854.6|19877.1|19857.1|19877.1|19857.1|19874.6|19854.6|5
1627473840000|2021-07-28 12:04:00|19878.3|19858.3|19879.6|19859.6|19879.6|19859.6|19878.3|19858.3|4
1627473850000|2021-07-28 12:04:10|19877|19857|19860.8|19840.8|19877|19857|19860.8|19840.8|7
1627473860000|2021-07-28 12:04:20|19855.8|19835.8|19850.8|19830.8|19855.8|19835.8|19850.8|19830.8|12
1627473870000|2021-07-28 12:04:30|19850.7|19830.7|19848.2|19828.2|19851.9|19831.9|19848.2|19828.2|33
1627473880000|2021-07-28 12:04:40|19851.9|19831.9|19878.3|19858.3|19878.3|19858.3|19851.9|19831.9|28
1627473890000|2021-07-28 12:04:50|19883.3|19863.3|19883.3|19863.3|19883.3|19863.3|19883.3|19863.3|1
1627473900000|2021-07-28 12:05:00|19880.8|19860.8|19883.3|19863.3|19883.3|19863.3|19880.8|19860.8|2
1627473910000|2021-07-28 12:05:10|19885.8|19865.8|19885.8|19865.8|19885.8|19865.8|19885.8|19865.8|15
1627473920000|2021-07-28 12:05:20|19888.3|19868.3|19885.8|19865.8|19893.3|19873.3|19885.8|19865.8|7
1627473930000|2021-07-28 12:05:30|19884.6|19864.6|19884.6|19864.6|19884.6|19864.6|19884.6|19864.6|1
1627473940000|2021-07-28 12:05:40|19885.8|19865.8|19884.5|19864.5|19885.8|19865.8|19880.8|19860.8|6
1627473950000|2021-07-28 12:05:50|19885.8|19865.8|19884.6|19864.6|19890.8|19870.8|19884.6|19864.6|9
1627473960000|2021-07-28 12:06:00|||||||||3
1627473970000|2021-07-28 12:06:10|19885.8|19865.8|19884.6|19864.6|19885.8|19865.8|19884.6|19864.6|2
1627473980000|2021-07-28 12:06:20|19887.1|19867.1|19887|19867|19887.1|19867.1|19885.8|19865.8|43
1627473990000|2021-07-28 12:06:30|19884.5|19864.5|19892|19872|19892|19872|19884.5|19864.5|3
1627474000000|2021-07-28 12:06:40|19893.3|19873.3|19893.3|19873.3|19903.3|19883.3|19893.3|19873.3|10
1627474010000|2021-07-28 12:06:50|19888.6|19868.6|19878.3|19858.3|19888.6|19868.6|19878.3|19858.3|4
1627474020000|2021-07-28 12:07:00|19880.8|19860.8|19883.3|19863.3|19883.3|19863.3|19880.8|19860.8|7
1627474030000|2021-07-28 12:07:10|19884.6|19864.6|19885.8|19865.8|19885.8|19865.8|19884.6|19864.6|1
1627474040000|2021-07-28 12:07:20|||||||||4
1627474050000|2021-07-28 12:07:30|19883.3|19863.3|19870.8|19850.8|19883.3|19863.3|19870.8|19850.8|15
1627474060000|2021-07-28 12:07:40|19873.3|19853.3|19873.3|19853.3|19873.3|19853.3|19873.3|19853.3|1
1627474070000|2021-07-28 12:07:50|||||||||8
1627474080000|2021-07-28 12:08:00|19880.8|19860.8|19883.3|19863.3|19885.8|19865.8|19880.8|19860.8|4
1627474090000|2021-07-28 12:08:10|19885.8|19865.8|19900.8|19880.8|19900.8|19880.8|19885.8|19865.8|2
1627474110000|2021-07-28 12:08:30|19902|19882|19920.8|19900.8|19920.8|19900.8|19902|19882|7
1627474120000|2021-07-28 12:08:40|19925.8|19905.8|19925.8|19905.8|19925.8|19905.8|19925.8|19905.8|0
1627474130000|2021-07-28 12:08:50|||||||||5
1627474140000|2021-07-28 12:09:00|19928.3|19908.3|19930.8|19910.8|19930.8|19910.8|19928.3|19908.3|3
1627474150000|2021-07-28 12:09:10|19943.3|19923.3|19940.8|19920.8|19955.8|19923.3|19940.8|19914.5|11
1627474160000|2021-07-28 12:09:20|19947.2|19907.2|19950.8|19890.8|19952.1|19907.2|19943.3|19890.8|8
1627474170000|2021-07-28 12:09:30|19923.3|19903.3|19923.3|19903.3|19923.3|19903.3|19923.3|19903.3|2
1627474180000|2021-07-28 12:09:40|19920.8|19900.8|19931.7|19911.7|19931.7|19911.7|19920.8|19900.8|6
1627474190000|2021-07-28 12:09:50|19939.5|19919.5|19948.3|19928.3|19948.3|19928.3|19939.5|19919.5|0
1627474200000|2021-07-28 12:10:00|||||||||2
1627474210000|2021-07-28 12:10:10|19950.9|19930.9|19965.8|19945.8|19965.8|19945.8|19950.9|19930.9|3
1627474220000|2021-07-28 12:10:20|19973.3|19953.3|19965.8|19945.8|19973.3|19953.3|19965.8|19945.8|7
1627474240000|2021-07-28 12:10:40|||||||||1
1627474250000|2021-07-28 12:10:50|19967|19947|19974.4|19954.4|19974.4|19954.4|19967|19947|13
1627474260000|2021-07-28 12:11:00|19978.3|19958.3|19980.8|19960.8|19980.8|19960.8|19978.3|19958.3|3
1627474270000|2021-07-28 12:11:10|19982|19962|19995.8|19975.8|19995.8|19975.8|19982|19962|8
1627474280000|2021-07-28 12:11:20|19998.3|19978.3|20000.8|19980.8|20000.8|19980.8|19998.3|19978.3|3
1627474290000|2021-07-28 12:11:30|19995.8|19975.8|19995.8|19975.8|19995.8|19975.8|19995.8|19975.8|7
1627474300000|2021-07-28 12:11:40|19993.4|19973.4|19988.3|19968.3|19993.4|19973.4|19988.3|19968.3|2
1627474310000|2021-07-28 12:11:50|19983.3|19963.3|19983.3|19963.3|19983.3|19963.3|19983.3|19963.3|4
1627474320000|2021-07-28 12:12:00|19984.5|19964.5|20000.8|19980.8|20000.8|19980.8|19984.5|19964.5|4
1627474330000|2021-07-28 12:12:10|||||||||4
1627474340000|2021-07-28 12:12:20|20003.2|19983.2|20000.8|19980.8|20004.5|19984.5|20000.8|19980.8|2
1627474350000|2021-07-28 12:12:30|19999.5|19979.5|19990.8|19970.8|20004.5|19979.5|19988.3|19964.5|12
1627474360000|2021-07-28 12:12:40|19992|19972|20002|19982|20002|19982|19992|19972|6
1627474380000|2021-07-28 12:13:00|20004.4|19984.4|20005.8|19985.8|20008.3|19988.3|20004.4|19984.4|11
1627474390000|2021-07-28 12:13:10|20008.3|19988.3|20013.3|19993.3|20013.3|19993.3|20008.3|19988.3|4
1627474400000|2021-07-28 12:13:20|20021.9|20001.9|20028.3|20008.3|20030.6|20010.6|20021.9|20001.9|9
1627474410000|2021-07-28 12:13:30|20027.1|20007.1|20018.3|19998.3|20027.1|20007.1|20018.3|19998.3|7
1627474420000|2021-07-28 12:13:40|20019.5|19999.5|20019.5|19999.5|20020.7|20000.7|20019.5|19999.5|4
1627474430000|2021-07-28 12:13:50|||||||||4
1627474440000|2021-07-28 12:14:00|20018.3|19998.3|20012|19992|20019.5|19999.5|20012|19992|12
1627474450000|2021-07-28 12:14:10|||||||||1
1627474460000|2021-07-28 12:14:20|20010.8|19990.8|20010.8|19990.8|20010.8|19990.8|20010.8|19990.8|3
1627474470000|2021-07-28 12:14:30|20013.3|19993.3|20013.3|19993.3|20013.3|19993.3|20013.3|19993.3|3
1627474480000|2021-07-28 12:14:40|20015.8|19995.8|20015.8|19995.8|20015.8|19995.8|20015.8|19995.8|4
1627474490000|2021-07-28 12:14:50|20017.1|19997.1|20019.5|19999.5|20019.5|19999.5|20017.1|19997.1|1
1627474500000|2021-07-28 12:15:00|20023.3|20003.3|20013.3|19993.3|20023.5|20003.5|20013.3|19993.3|7
1627474510000|2021-07-28 12:15:10|20010.8|19990.8|20003.3|19983.3|20010.8|19990.8|20003.3|19983.3|9
1627474520000|2021-07-28 12:15:20|20002.1|19982.1|20002.1|19982.1|20002.1|19982.1|20002.1|19982.1|0
1627474530000|2021-07-28 12:15:30|19998.2|19978.2|19998.3|19978.3|19998.3|19978.3|19995.8|19975.8|5
1627474540000|2021-07-28 12:15:40|19999.5|19979.5|20013.2|19993.2|20013.2|19993.2|19999.5|19979.5|4
1627474550000|2021-07-28 12:15:50|20014.5|19994.5|20014.5|19994.5|20014.5|19994.5|20014.5|19994.5|4
1627474560000|2021-07-28 12:16:00|||||||||2
1627474570000|2021-07-28 12:16:10|||||||||2
1627474580000|2021-07-28 12:16:20|20010.8|19990.8|20010.8|19990.8|20010.8|19990.8|20010.8|19990.8|4
1627474600000|2021-07-28 12:16:40|20009.6|19989.6|19998.3|19978.3|20009.6|19989.6|19998.3|19978.3|1
1627474610000|2021-07-28 12:16:50|||||||||2
1627474620000|2021-07-28 12:17:00|||||||||4
1627474630000|2021-07-28 12:17:10|19993.3|19973.3|19978.3|19958.3|19993.3|19973.3|19978.3|19958.3|10
1627474650000|2021-07-28 12:17:30|||||||||4
1627474670000|2021-07-28 12:17:50|||||||||1
1627474690000|2021-07-28 12:18:10|19979.5|19959.5|19980.8|19960.8|19980.8|19960.8|19979.5|19959.5|2
1627474700000|2021-07-28 12:18:20|19983.3|19963.3|19983.3|19963.3|19983.3|19963.3|19983.3|19963.3|7
1627474720000|2021-07-28 12:18:40|19988.3|19968.3|20005.8|19985.8|20005.8|19985.8|19988.3|19968.3|7
1627474730000|2021-07-28 12:18:50|20004.7|19984.7|20003.3|19983.3|20004.7|19984.7|20003.3|19983.3|1
1627474740000|2021-07-28 12:19:00|20004.7|19984.7|20010.8|19990.8|20010.8|19990.8|20004.7|19984.7|8
1627474750000|2021-07-28 12:19:10|20013.2|19993.2|20017|19997|20017|19997|20013.2|19993.2|9
1627474760000|2021-07-28 12:19:20|20028.3|20008.3|20028.5|20008.5|20028.5|20008.5|20024.5|20004.5|6
1627474770000|2021-07-28 12:19:30|20024.5|20004.5|20024.5|20004.5|20030.8|20010.8|20024.5|20004.5|9
1627474780000|2021-07-28 12:19:40|20031.1|20011.1|20024.5|20004.5|20031.1|20011.1|20024.5|20004.5|7
1627474790000|2021-07-28 12:19:50|||||||||1
1627474800000|2021-07-28 12:20:00|20031.1|20011.1|20031.1|20011.1|20031.1|20011.1|20031.1|20011.1|14
1627474810000|2021-07-28 12:20:10|20045.8|20005.8|20045.8|20005.8|20045.8|20005.8|20045.8|20005.8|0
1627474820000|2021-07-28 12:20:20|20040.6|20020.6|20068.3|20048.3|20068.3|20048.3|20040.6|20020.6|15
1627474830000|2021-07-28 12:20:30|20071|20051|20075.7|20055.7|20086.9|20055.7|20071|20046.9|16
1627474840000|2021-07-28 12:20:40|20073.3|20053.3|20068.3|20048.3|20073.3|20053.3|20068.3|20048.3|12
1627474850000|2021-07-28 12:20:50|||||||||2
1627474860000|2021-07-28 12:21:00|20067.2|20047.2|20065.8|20045.8|20067.2|20047.2|20065.8|20045.8|3
1627474870000|2021-07-28 12:21:10|20068.3|20048.3|20068.3|20048.3|20068.3|20048.3|20068.3|20048.3|2
1627474880000|2021-07-28 12:21:20|||||||||1
1627474890000|2021-07-28 12:21:30|20067|20047|20064.5|20044.5|20067|20047|20064.5|20044.5|5
1627474900000|2021-07-28 12:21:40|20063.3|20043.3|20079.5|20059.5|20079.5|20059.5|20063.3|20043.3|11
1627474910000|2021-07-28 12:21:50|20082|20062|20082|20062|20082|20062|20082|20062|0
1627474920000|2021-07-28 12:22:00|20080.7|20060.7|20079.5|20059.5|20080.7|20060.7|20079.5|20059.5|12
1627474930000|2021-07-28 12:22:10|20075.8|20055.8|20070.8|20050.8|20075.8|20055.8|20070.8|20050.8|10
1627474940000|2021-07-28 12:22:20|20070.9|20050.9|20048.4|20028.4|20070.9|20050.9|20048.4|20028.4|6
1627474950000|2021-07-28 12:22:30|20047.2|20027.2|20038.4|20018.4|20047.2|20027.2|20035.9|20015.9|27
1627474960000|2021-07-28 12:22:40|20039.5|20019.5|20068.4|20048.4|20068.4|20048.4|20039.5|20019.5|22
1627474970000|2021-07-28 12:22:50|20069.5|20049.5|20070.9|20050.9|20070.9|20050.9|20069.5|20049.5|2
1627474980000|2021-07-28 12:23:00|20073.4|20053.4|20074.5|20054.5|20074.5|20054.5|20073.4|20053.4|8
1627474990000|2021-07-28 12:23:10|20073.2|20053.2|20072|20052|20073.2|20053.2|20072|20052|4
1627475000000|2021-07-28 12:23:20|20073.2|20053.2|20074.5|20054.5|20074.5|20054.5|20073.2|20053.2|2
1627475020000|2021-07-28 12:23:40|20075.9|20055.9|20075.9|20055.9|20078.4|20058.4|20075.9|20055.9|3
1627475030000|2021-07-28 12:23:50|20077|20057|20079.5|20059.5|20079.5|20059.5|20077|20057|2
1627475040000|2021-07-28 12:24:00|20080.7|20060.7|20085.7|20065.7|20085.7|20065.7|20080.7|20060.7|14
1627475050000|2021-07-28 12:24:10|20096.7|20076.7|20128.4|20108.4|20135.9|20114.5|20096.7|20076.7|15
1627475060000|2021-07-28 12:24:20|20130.9|20110.9|20128.4|20108.4|20130.9|20110.9|20128.4|20108.4|5
1627475070000|2021-07-28 12:24:30|20123.4|20103.4|20113.4|20093.4|20123.4|20103.4|20113.4|20093.4|3
1627475090000|2021-07-28 12:24:50|20105.9|20085.9|20105.9|20085.9|20105.9|20085.9|20105.9|20085.9|4
1627475110000|2021-07-28 12:25:10|20109.5|20069.5|20102|20082|20109.5|20082|20102|20069.5|1
1627475120000|2021-07-28 12:25:20|20103.4|20083.4|20120.9|20100.9|20120.9|20100.9|20103.4|20083.4|4
1627475130000|2021-07-28 12:25:30|20110.9|20090.9|20110.9|20090.9|20110.9|20090.9|20110.9|20090.9|3
1627475140000|2021-07-28 12:25:40|||||||||2
1627475150000|2021-07-28 12:25:50|20113.4|20093.4|20118.1|20098.1|20118.1|20098.1|20113.4|20093.4|4
1627475160000|2021-07-28 12:26:00|20123.4|20103.4|20123.4|20103.4|20125.9|20105.9|20123.4|20103.4|12
1627475170000|2021-07-28 12:26:10|||||||||2
1627475180000|2021-07-28 12:26:20|||||||||3
1627475190000|2021-07-28 12:26:30|20117.1|20097.1|20117.1|20097.1|20117.1|20097.1|20117.1|20097.1|1
1627475200000|2021-07-28 12:26:40|20124.6|20084.6|20110.9|20090.9|20124.6|20090.9|20110.9|20084.6|4
1627475210000|2021-07-28 12:26:50|20112.1|20092.1|20113.4|20093.4|20115.9|20095.9|20112.1|20092.1|12
1627475220000|2021-07-28 12:27:00|20109.7|20089.7|20105.9|20085.9|20109.7|20089.7|20105.9|20085.9|799
1627475230000|2021-07-28 12:27:10|20104.7|20084.7|20102.3|20082.3|20106|20086|20102.3|20082.3|3
1627475240000|2021-07-28 12:27:20|20103.5|20083.5|20103.5|20083.5|20103.5|20083.5|20103.5|20083.5|1
1627475250000|2021-07-28 12:27:30|20104.7|20084.7|20104.7|20084.7|20104.7|20084.7|20104.7|20084.7|1
1627475260000|2021-07-28 12:27:40|20106|20086|20116|20096|20116|20096|20106|20086|1
1627475270000|2021-07-28 12:27:50|||||||||3
1627475280000|2021-07-28 12:28:00|20117.2|20097.2|20108.4|20088.4|20117.2|20097.2|20108.4|20088.4|169
1627475290000|2021-07-28 12:28:10|20105.9|20085.9|20102.2|20062.2|20105.9|20085.9|20094.7|20062.2|513
1627475300000|2021-07-28 12:28:20|20093.4|20073.4|20103.4|20083.4|20103.4|20083.4|20092.1|20072.1|9
1627475310000|2021-07-28 12:28:30|20105.9|20085.9|20105.9|20085.9|20105.9|20085.9|20105.9|20085.9|4
1627475320000|2021-07-28 12:28:40|20108.4|20088.4|20113.4|20093.4|20113.4|20093.4|20108.4|20088.4|14
1627475330000|2021-07-28 12:28:50|20114.6|20094.6|20114.6|20094.6|20114.6|20094.6|20114.6|20094.6|1
1627475340000|2021-07-28 12:29:00|20115.7|20095.7|20118.2|20098.2|20118.2|20098.2|20115.7|20095.7|6
1627475350000|2021-07-28 12:29:10|20120.9|20100.9|20120.9|20100.9|20120.9|20100.9|20120.9|20100.9|3
1627475360000|2021-07-28 12:29:20|20124.7|20104.7|20132.3|20112.3|20132.3|20112.3|20124.7|20104.7|12
1627475370000|2021-07-28 12:29:30|20134.8|20114.8|20134.8|20114.8|20134.8|20114.8|20134.8|20114.8|0
1627475380000|2021-07-28 12:29:40|20140.9|20120.9|20144.6|20124.6|20144.6|20124.6|20140.9|20120.9|4
1627475390000|2021-07-28 12:29:50|20145.9|20125.9|20174.6|20134.6|20174.6|20143.4|20145.9|20123.4|15
1627475400000|2021-07-28 12:30:00|20167.1|20147.1|20147.2|20127.2|20167.1|20147.1|20144.7|20124.7|18
1627475410000|2021-07-28 12:30:10|20144.7|20124.7|20149.7|20129.7|20149.7|20129.7|20144.7|20124.7|2
1627475420000|2021-07-28 12:30:20|20152.2|20132.2|20149.7|20129.7|20152.2|20132.2|20149.7|20129.7|9
1627475430000|2021-07-28 12:30:30|20148.5|20128.5|20147.2|20127.2|20148.5|20128.5|20147.2|20127.2|3
1627475440000|2021-07-28 12:30:40|20145.9|20125.9|20145.9|20125.9|20145.9|20125.9|20145.9|20125.9|3
1627475450000|2021-07-28 12:30:50|20149.7|20129.7|20153.4|20133.4|20153.4|20133.4|20149.7|20129.7|2
1627475460000|2021-07-28 12:31:00|20154.7|20134.7|20154.7|20134.7|20154.7|20134.7|20154.7|20134.7|5
1627475470000|2021-07-28 12:31:10|20155.9|20135.9|20154.7|20134.7|20157.2|20137.2|20154.7|20134.7|5
1627475480000|2021-07-28 12:31:20|20153.4|20133.4|20153.4|20133.4|20153.4|20133.4|20153.4|20133.4|1
1627475490000|2021-07-28 12:31:30|20152.1|20132.1|20152.1|20132.1|20152.1|20132.1|20152.1|20132.1|2
1627475500000|2021-07-28 12:31:40|20150.9|20130.9|20150.9|20130.9|20150.9|20130.9|20150.9|20130.9|3
1627475510000|2021-07-28 12:31:50|20152.2|20132.2|20157.2|20137.2|20157.2|20137.2|20152.2|20132.2|4
1627475520000|2021-07-28 12:32:00|||||||||4
1627475530000|2021-07-28 12:32:10|||||||||6
1627475540000|2021-07-28 12:32:20|20158.5|20138.5|20159.7|20139.7|20159.7|20139.7|20158.5|20138.5|1
1627475550000|2021-07-28 12:32:30|20161|20141|20179.6|20159.6|20179.6|20159.6|20161|20141|8
1627475560000|2021-07-28 12:32:40|20177.2|20157.2|20172.2|20152.2|20177.2|20157.2|20172.2|20152.2|3
1627475570000|2021-07-28 12:32:50|||||||||5
1627475580000|2021-07-28 12:33:00|20171|20151|20171|20151|20171|20151|20171|20151|2
1627475590000|2021-07-28 12:33:10|20169.7|20149.7|20167.2|20147.2|20169.7|20149.7|20167.2|20147.2|2
1627475600000|2021-07-28 12:33:20|||||||||2
1627475610000|2021-07-28 12:33:30|20169.7|20149.7|20169.7|20149.7|20169.7|20149.7|20169.7|20149.7|5
1627475620000|2021-07-28 12:33:40|20175|20155|20198.5|20138.5|20198.5|20155|20175|20138.5|2
1627475630000|2021-07-28 12:33:50|||||||||2
1627475640000|2021-07-28 12:34:00|20199.8|20139.8|20202.3|20182.3|20202.3|20182.3|20185.8|20139.8|11
1627475650000|2021-07-28 12:34:10|20204.7|20184.7|20204.7|20184.7|20204.7|20184.7|20204.7|20184.7|6
1627475670000|2021-07-28 12:34:30|20207.1|20187.1|20212.1|20192.1|20212.1|20192.1|20207.1|20187.1|5
1627475680000|2021-07-28 12:34:40|||||||||2
1627475690000|2021-07-28 12:34:50|20214.7|20194.7|20219.7|20199.7|20219.7|20199.7|20214.7|20194.7|3
1627475700000|2021-07-28 12:35:00|20222.2|20202.2|20223.5|20203.5|20223.5|20203.5|20222.2|20202.2|2
1627475710000|2021-07-28 12:35:10|20224.7|20204.7|20223.5|20203.5|20226|20206|20223.5|20203.5|2
1627475720000|2021-07-28 12:35:20|20224.7|20204.7|20225.9|20205.9|20225.9|20205.9|20224.7|20204.7|1
1627475730000|2021-07-28 12:35:30|20229.7|20209.7|20232.2|20212.2|20232.2|20212.2|20229.7|20209.7|6
1627475740000|2021-07-28 12:35:40|20236.1|20216.1|20239.7|20219.7|20239.7|20219.7|20236.1|20216.1|4
1627475750000|2021-07-28 12:35:50|20242.2|20222.2|20272|20212|20272|20224.7|20239.7|20212|23
1627475760000|2021-07-28 12:36:00|20274.6|20214.6|20262.1|20242.1|20274.6|20243.4|20262.1|20214.6|8
1627475770000|2021-07-28 12:36:10|20264.6|20244.6|20280.9|20240.9|20280.9|20247.1|20264.6|20240.9|3
1627475780000|2021-07-28 12:36:20|20282.2|20242.2|20282.2|20242.2|20282.2|20249.7|20269.7|20240.9|3
1627475790000|2021-07-28 12:36:30|20269.7|20249.7|20266|20246|20278.5|20249.7|20266|20238.5|14
1627475800000|2021-07-28 12:36:40|20269.7|20249.7|20266|20246|20269.7|20249.7|20266|20246|12
1627475810000|2021-07-28 12:36:50|20268.4|20248.4|20268.4|20248.4|20268.4|20248.4|20268.4|20248.4|10
1627475820000|2021-07-28 12:37:00|20270.9|20250.9|20252.2|20232.2|20273.4|20253.4|20252.2|20232.2|22
1627475830000|2021-07-28 12:37:10|20248.4|20228.4|20257.2|20217.2|20264.8|20228.4|20243.4|20204.8|18
1627475840000|2021-07-28 12:37:20|20259.7|20219.7|20254.7|20234.7|20262.2|20234.7|20253.4|20219.7|4
1627475850000|2021-07-28 12:37:30|20263.5|20223.5|20263.5|20223.5|20263.5|20223.5|20263.5|20223.5|11
1627475860000|2021-07-28 12:37:40|20251|20231|20247.2|20227.2|20251|20231|20247.2|20227.2|10
1627475880000|2021-07-28 12:38:00|20245.9|20225.9|20251|20231|20251|20231|20245.9|20225.9|2
1627475890000|2021-07-28 12:38:10|20262.2|20222.2|20262.1|20242.1|20263.5|20242.1|20257.1|20222.2|3
1627475900000|2021-07-28 12:38:20|20263.4|20243.4|20263.4|20243.4|20263.4|20243.4|20263.4|20243.4|6
1627475910000|2021-07-28 12:38:30|20262.1|20242.1|20259.7|20239.7|20262.1|20242.1|20258.4|20238.4|8
1627475920000|2021-07-28 12:38:40|20257.1|20237.1|20252.2|20232.2|20257.1|20237.1|20252.2|20232.2|16
1627475930000|2021-07-28 12:38:50|20249.7|20229.7|20249.7|20229.7|20249.7|20229.7|20249.7|20229.7|1
1627475940000|2021-07-28 12:39:00|20247.2|20227.2|20267.2|20227.2|20267.2|20236|20247.2|20227.2|11
1627475960000|2021-07-28 12:39:20|20258.4|20238.4|20264.7|20244.7|20264.7|20244.7|20258.4|20238.4|6
1627475970000|2021-07-28 12:39:30|20267.2|20247.2|20277.2|20257.2|20277.2|20257.2|20267.2|20247.2|10
1627475980000|2021-07-28 12:39:40|20303.2|20243.2|20348.5|20308.5|20348.5|20320.9|20303.2|20243.2|50
1627475990000|2021-07-28 12:39:50|20353.5|20293.5|20342.3|20302.3|20353.5|20302.3|20342.3|20293.5|1
1627476000000|2021-07-28 12:40:00|20341|20301|20291|20271|20341|20301|20288.5|20268.5|44
1627476010000|2021-07-28 12:40:10|20298.5|20278.5|20301|20281|20301|20281|20298.5|20278.5|3
1627476020000|2021-07-28 12:40:20|20303.4|20283.4|20312|20292|20312|20292|20303.4|20283.4|15
1627476030000|2021-07-28 12:40:30|20310.8|20290.8|20339.5|20319.5|20339.5|20319.5|20310.8|20290.8|35
1627476040000|2021-07-28 12:40:40|20348.5|20328.5|20356|20336|20356|20336|20343.5|20323.5|14
1627476050000|2021-07-28 12:40:50|20358.5|20338.5|20364.7|20344.7|20364.7|20344.7|20358.5|20338.5|6
1627476060000|2021-07-28 12:41:00|20363.4|20343.4|20367.2|20327.2|20368.5|20344.7|20362.2|20327.2|14
1627476070000|2021-07-28 12:41:10|20358.4|20338.4|20368.5|20328.5|20369.7|20339.7|20358.4|20327.2|2
1627476080000|2021-07-28 12:41:20|20369.9|20329.9|20361|20341|20369.9|20341|20361|20329.9|3
1627476090000|2021-07-28 12:41:30|20347.5|20327.5|20347.5|20327.5|20347.5|20327.5|20347.5|20327.5|2
1627476100000|2021-07-28 12:41:40|||||||||1
1627476110000|2021-07-28 12:41:50|20346.3|20326.3|20336|20316|20346.3|20326.3|20336|20316|2
1627476120000|2021-07-28 12:42:00|20334.9|20314.9|20334.7|20314.7|20334.9|20314.9|20332.4|20312.4|10
1627476130000|2021-07-28 12:42:10|20336|20316|20333.5|20313.5|20336|20316|20333.5|20313.5|4
1627476140000|2021-07-28 12:42:20|||||||||10
1627476150000|2021-07-28 12:42:30|20331|20311|20331|20311|20339.9|20311|20331|20298.5|5
1627476160000|2021-07-28 12:42:40|20342.2|20302.2|20333.4|20313.4|20345.9|20314.7|20333.4|20302.2|14
1627476180000|2021-07-28 12:43:00|20331|20311|20331|20311|20331|20311|20331|20311|2
1627476190000|2021-07-28 12:43:10|||||||||6
1627476200000|2021-07-28 12:43:20|20333.5|20313.5|20333.5|20313.5|20333.5|20313.5|20333.5|20313.5|4
1627476210000|2021-07-28 12:43:30|20334.9|20314.9|20333.5|20313.5|20334.9|20314.9|20333.5|20313.5|3
1627476220000|2021-07-28 12:43:40|20334.7|20314.7|20336|20316|20336|20316|20334.7|20314.7|16
1627476230000|2021-07-28 12:43:50|20376||20376||20376||20376||9
1627476240000|2021-07-28 12:44:00|20377.2|20317.2|20351|20331|20377.2|20333.5|20351|20317.2|4
1627476250000|2021-07-28 12:44:10|20346|20326|20339.7|20319.7|20346|20326|20339.7|20319.7|4
1627476260000|2021-07-28 12:44:20|20341|20321|20341|20321|20341|20321|20341|20321|1
1627476270000|2021-07-28 12:44:30|20342.2|20322.2|20343.5|20323.5|20343.5|20323.5|20341|20321|0
1627476280000|2021-07-28 12:44:40|20346|20326|20346|20326|20348.5|20328.5|20346|20326|14
1627476290000|2021-07-28 12:44:50|20348.5|20328.5|20352.4|20332.4|20363.5|20332.4|20348.5|20323.5|15
1627476300000|2021-07-28 12:45:00|||||||||2
1627476310000|2021-07-28 12:45:10|20354.9|20334.9|20343.5|20323.5|20354.9|20334.9|20341|20321|7
1627476320000|2021-07-28 12:45:20|20342.4|20322.4|20341.1|20301.1|20342.4|20322.4|20341.1|20301.1|30
1627476330000|2021-07-28 12:45:30|20343.6|20303.6|20353.6|20313.6|20353.6|20316.1|20331.1|20302.2|23
1627476340000|2021-07-28 12:45:40|20345.9|20325.9|20318.6|20298.6|20353.6|20333.6|20318.6|20298.6|33
1627476350000|2021-07-28 12:45:50|20316.1|20296.1|20323.6|20283.6|20323.6|20301.1|20316.1|20283.6|15
1627476360000|2021-07-28 12:46:00|20315.9|20295.9|20321.1|20301.1|20321.1|20301.1|20315.9|20295.9|17
1627476370000|2021-07-28 12:46:10|20322.4|20302.4|20341.1|20321.1|20341.1|20321.1|20322.4|20293.6|3
1627476380000|2021-07-28 12:46:20|||||||||2
1627476400000|2021-07-28 12:46:40|20342.2|20322.2|20343.4|20323.4|20343.4|20323.4|20342.2|20322.2|4
1627476410000|2021-07-28 12:46:50|20344.7|20324.7|20343.6|20323.6|20344.7|20324.7|20342.2|20322.2|15
1627476420000|2021-07-28 12:47:00|20344.7|20324.7|20351.1|20331.1|20351.1|20331.1|20344.7|20324.7|5
1627476430000|2021-07-28 12:47:10|20356.1|20336.1|20356.1|20336.1|20356.1|20336.1|20356.1|20336.1|8
1627476450000|2021-07-28 12:47:30|20358.6|20338.6|20358.6|20338.6|20358.6|20338.6|20358.6|20338.6|2
1627476460000|2021-07-28 12:47:40|20362.5|20342.5|20371.1|20351.1|20371.1|20351.1|20362.5|20342.5|6
1627476470000|2021-07-28 12:47:50|20351.1|20331.1|20343.6|20303.6|20351.1|20331.1|20338.6|20303.6|16
1627476480000|2021-07-28 12:48:00|20331.1|20311.1|20337.2|20317.2|20337.2|20317.2|20331.1|20311.1|3
1627476490000|2021-07-28 12:48:10|20338.6|20318.6|20333.6|20313.6|20338.6|20318.6|20333.6|20313.6|10
1627476500000|2021-07-28 12:48:20|||||||||1
1627476520000|2021-07-28 12:48:40|20334.9|20314.9|20341.1|20321.1|20341.1|20321.1|20334.9|20314.9|1
1627476540000|2021-07-28 12:49:00|20342.2|20322.2|20348.6|20328.6|20348.6|20328.6|20342.2|20322.2|2
1627476550000|2021-07-28 12:49:10|||||||||1
1627476560000|2021-07-28 12:49:20|||||||||4
1627476570000|2021-07-28 12:49:30|||||||||2
1627476590000|2021-07-28 12:49:50|20351.1|20331.1|20358.4|20338.4|20358.4|20338.4|20351.1|20331.1|5
1627476610000|2021-07-28 12:50:10|20364.8|20344.8|20379.8|20339.8|20379.8|20344.8|20364.8|20335.9|5
1627476620000|2021-07-28 12:50:20|20383.7|20343.7|20376.1|20356.1|20383.7|20356.1|20376.1|20343.7|1
1627476630000|2021-07-28 12:50:30|||||||||3
1627476640000|2021-07-28 12:50:40|20378.6|20358.6|20378.6|20358.6|20378.6|20358.6|20378.6|20358.6|5
1627476650000|2021-07-28 12:50:50|20379.9|20359.9|20382.3|20362.3|20382.3|20362.3|20379.9|20359.9|2
1627476660000|2021-07-28 12:51:00|20384.8|20364.8|20384.8|20364.8|20384.8|20364.8|20384.8|20364.8|5
1627476670000|2021-07-28 12:51:10|20385.9|20365.9|20388.6|20368.6|20388.6|20368.6|20385.9|20365.9|0
1627476680000|2021-07-28 12:51:20|20389.9|20369.9|20391.1|20371.1|20391.1|20371.1|20389.9|20369.9|4
1627476690000|2021-07-28 12:51:30|20393.6|20373.6|20392.3|20372.3|20397.3|20377.3|20391.1|20371.1|14
1627476700000|2021-07-28 12:51:40|20391.1|20371.1|20388.6|20368.6|20391.1|20371.1|20388.6|20368.6|3
1627476710000|2021-07-28 12:51:50|20385.9|20365.9|20378.6|20338.6|20385.9|20365.9|20371.1|20338.6|4
1627476720000|2021-07-28 12:52:00|20367.4|20347.4|20363.6|20343.6|20367.4|20347.4|20363.6|20343.6|2
1627476730000|2021-07-28 12:52:10|||||||||11
1627476740000|2021-07-28 12:52:20|20364.8|20344.8|20364.8|20344.8|20364.8|20344.8|20364.8|20344.8|0
1627476750000|2021-07-28 12:52:30|||||||||3
1627476760000|2021-07-28 12:52:40|20367.3|20347.3|20386.1|20346.1|20386.1|20347.3|20367.3|20339.6|3
1627476770000|2021-07-28 12:52:50|20388.6|20348.6|20390.9|20370.9|20394.6|20370.9|20387.1|20348.6|0
1627476780000|2021-07-28 12:53:00|20389.6|20369.6|20389.6|20369.6|20389.6|20369.6|20389.6|20369.6|2
1627476790000|2021-07-28 12:53:10|20393.3|20373.3|20399.8|20379.8|20399.8|20379.8|20393.3|20373.3|4
1627476800000|2021-07-28 12:53:20|||||||||1
1627476810000|2021-07-28 12:53:30|20402.3|20382.3|20401.1|20381.1|20402.3|20382.3|20401.1|20381.1|2
1627476820000|2021-07-28 12:53:40|20402.3|20382.3|20401.1|20381.1|20402.3|20382.3|20399.8|20379.8|6
1627476830000|2021-07-28 12:53:50|||||||||1
1627476840000|2021-07-28 12:54:00|20398.6|20378.6|20401.1|20381.1|20401.1|20381.1|20398.6|20378.6|9
1627476850000|2021-07-28 12:54:10|20399.9|20379.9|20401.1|20381.1|20401.1|20381.1|20399.9|20379.9|2
1627476860000|2021-07-28 12:54:20|20403.6|20383.6|20403.6|20383.6|20403.6|20383.6|20403.6|20383.6|7
1627476880000|2021-07-28 12:54:40|||||||||2
1627476890000|2021-07-28 12:54:50|20404.9|20384.9|20419.9|20379.9|20421.1|20386.1|20404.9|20379.9|14
1627476900000|2021-07-28 12:55:00|20407.5|20387.5|20407.4|20387.4|20407.5|20387.5|20407.4|20387.4|1
1627476910000|2021-07-28 12:55:10|20401.1|20381.1|20401.1|20381.1|20401.1|20381.1|20401.1|20381.1|25
1627476920000|2021-07-28 12:55:20|20398.7|20378.7|20394.9|20374.9|20398.7|20378.7|20394.9|20374.9|0
1627476930000|2021-07-28 12:55:30|20396.1|20376.1|20399.8|20379.8|20407.3|20379.8|20396.1|20367.3|2
1627476940000|2021-07-28 12:55:40|20398.6|20378.6|20414.8|20394.8|20421|20394.8|20398.6|20378.6|11
1627476950000|2021-07-28 12:55:50|20413.6|20393.6|20413.6|20393.6|20413.6|20393.6|20413.6|20393.6|4
1627476960000|2021-07-28 12:56:00|||||||||2
1627476970000|2021-07-28 12:56:10|20416.1|20396.1|20416.1|20396.1|20416.1|20396.1|20416.1|20396.1|2
1627476980000|2021-07-28 12:56:20|||||||||6
1627477000000|2021-07-28 12:56:40|||||||||2
1627477030000|2021-07-28 12:57:10|20417.3|20397.3|20423.6|20403.6|20423.6|20403.6|20417.3|20397.3|3
1627477040000|2021-07-28 12:57:20|||||||||3
1627477050000|2021-07-28 12:57:30|20419.6|20399.6|20408.6|20388.6|20419.6|20399.6|20408.6|20388.6|1
1627477080000|2021-07-28 12:58:00|20406.1|20386.1|20401.2|20381.2|20406.1|20386.1|20401.2|20381.2|7
1627477090000|2021-07-28 12:58:10|20399.9|20379.9|20399.9|20379.9|20399.9|20379.9|20399.9|20379.9|1
1627477100000|2021-07-28 12:58:20|20401.1|20381.1|20401.1|20381.1|20401.1|20381.1|20401.1|20381.1|0
1627477110000|2021-07-28 12:58:30|20393.6|20373.6|20382.4|20362.4|20393.6|20373.6|20382.4|20362.4|6
1627477120000|2021-07-28 12:58:40|20379.9|20359.9|20368.6|20348.6|20379.9|20359.9|20368.6|20348.6|10
1627477130000|2021-07-28 12:58:50|||||||||1
1627477140000|2021-07-28 12:59:00|20366.1|20346.1|20357.3|20337.3|20366.1|20346.1|20357.3|20337.3|10
1627477150000|2021-07-28 12:59:10|20358.6|20338.6|20366|20346|20366|20346|20358.6|20338.6|3
1627477160000|2021-07-28 12:59:20|20367.2|20347.2|20368.5|20348.5|20368.5|20348.5|20367.2|20347.2|1
1627477170000|2021-07-28 12:59:30|20369.8|20349.8|20373.5|20353.5|20373.5|20353.5|20369.8|20349.8|20
1627477180000|2021-07-28 12:59:40|20376.1|20356.1|20409.9|20369.9|20409.9|20377.4|20376.1|20340.8|15
1627477190000|2021-07-28 12:59:50|20403.5|20383.5|20402.2|20382.2|20403.5|20383.5|20402.2|20382.2|4
1627477200000|2021-07-28 13:00:00|20408.6|20368.6|20386.1|20366.1|20408.6|20371.1|20386.1|20358.6|8
1627477210000|2021-07-28 13:00:10|20391.1|20371.1|20392.3|20372.3|20392.3|20372.3|20391.1|20371.1|1
1627477220000|2021-07-28 13:00:20|20394.7|20374.7|20398.6|20378.6|20398.6|20378.6|20394.7|20374.7|12
1627477230000|2021-07-28 13:00:30|20403.6|20383.6|20414.5|20394.5|20414.5|20394.5|20403.6|20383.6|6
1627477240000|2021-07-28 13:00:40|20417.2|20397.2|20427.4|20407.4|20427.4|20407.4|20417.2|20397.2|5
1627477250000|2021-07-28 13:00:50|20428.6|20408.6|20448.6|20428.6|20448.6|20428.6|20428.6|20408.6|29
1627477260000|2021-07-28 13:01:00|20451.1|20431.1|20451.1|20431.1|20451.1|20431.1|20451.1|20431.1|66
1627477270000|2021-07-28 13:01:10|||||||||12
1627477280000|2021-07-28 13:01:20|20448.6|20428.6|20442.4|20422.4|20448.6|20428.6|20442.4|20422.4|14
1627477290000|2021-07-28 13:01:30|20439.9|20419.9|20438.7|20418.7|20439.9|20419.9|20438.7|20418.7|2
1627477300000|2021-07-28 13:01:40|20439.9|20419.9|20458.6|20418.6|20458.6|20426.2|20439.9|20418.6|14
1627477310000|2021-07-28 13:01:50|20462.5|20422.5|20463.6|20443.6|20463.6|20443.6|20456.1|20422.5|4
1627477320000|2021-07-28 13:02:00|20466.1|20446.1|20481.2|20461.2|20481.2|20461.2|20466.1|20446.1|125
1627477330000|2021-07-28 13:02:10|20487.3|20467.3|20484.8|20464.8|20487.3|20467.3|20484.8|20464.8|8
1627477340000|2021-07-28 13:02:20|20486|20466|20486|20466|20486|20466|20486|20466|1
1627477350000|2021-07-28 13:02:30|20484.8|20464.8|20476|20456|20484.8|20464.8|20476|20456|3
1627477360000|2021-07-28 13:02:40|20478.5|20458.5|20481|20461|20481|20461|20478.5|20458.5|4
1627477370000|2021-07-28 13:02:50|20482.2|20462.2|20494.7|20474.7|20494.7|20474.7|20482.2|20462.2|6
1627477380000|2021-07-28 13:03:00|20496|20476|20499.7|20479.7|20499.7|20479.7|20494.7|20474.7|12
1627477390000|2021-07-28 13:03:10|20502.2|20482.2|20502.2|20482.2|20502.2|20482.2|20502.2|20482.2|9
1627477400000|2021-07-28 13:03:20|20508.5|20488.5|20521|20481|20521|20493.5|20508.5|20481|16
1627477410000|2021-07-28 13:03:30|20513.5|20493.5|20513.5|20493.5|20513.5|20493.5|20513.5|20493.5|2
1627477420000|2021-07-28 13:03:40|||||||||3
1627477430000|2021-07-28 13:03:50|20512.3|20492.3|20511|20491|20512.3|20492.3|20511|20491|3
1627477440000|2021-07-28 13:04:00|20513.5|20493.5|20519.7|20499.7|20519.7|20499.7|20513.5|20493.5|12
1627477450000|2021-07-28 13:04:10|20518.5|20498.5|20501|20481|20518.5|20498.5|20501|20481|22
1627477460000|2021-07-28 13:04:20|20496|20476|20488.4|20468.4|20496|20476|20488.4|20468.4|20
1627477470000|2021-07-28 13:04:30|20486|20466|20486|20466|20486|20466|20486|20466|0
1627477480000|2021-07-28 13:04:40|20483.5|20463.5|20483.5|20463.5|20483.5|20463.5|20483.5|20463.5|1
1627477490000|2021-07-28 13:04:50|||||||||1
1627477500000|2021-07-28 13:05:00|20486|20466|20486|20466|20486|20466|20486|20466|3
1627477510000|2021-07-28 13:05:10|20501|20461|20506|20466|20506|20466|20501|20461|3
1627477520000|2021-07-28 13:05:20|20508.5|20468.5|20517.2|20497.2|20521|20497.2|20508.5|20461|3
1627477530000|2021-07-28 13:05:30|20518.5|20498.5|20517.3|20497.3|20518.5|20498.5|20517.3|20497.3|4
1627477540000|2021-07-28 13:05:40|20519.8|20499.8|20526|20506|20526|20506|20519.8|20499.8|8
1627477550000|2021-07-28 13:05:50|||||||||2
1627477560000|2021-07-28 13:06:00|20523.5|20503.5|20523.5|20503.5|20523.5|20503.5|20523.5|20503.5|1
1627477570000|2021-07-28 13:06:10|20522|20502|20503.5|20483.5|20522|20502|20501|20481|11
1627477580000|2021-07-28 13:06:20|20506|20486|20508.4|20488.4|20508.4|20488.4|20506|20486|15
1627477610000|2021-07-28 13:06:50|||||||||1
1627477620000|2021-07-28 13:07:00|||||||||1
1627477630000|2021-07-28 13:07:10|20511|20491|20512.3|20492.3|20512.3|20492.3|20511|20491|3
1627477640000|2021-07-28 13:07:20|20512.2|20492.2|20516|20496|20516|20496|20512.2|20492.2|11
1627477650000|2021-07-28 13:07:30|20517.3|20497.3|20517.3|20497.3|20517.3|20497.3|20517.3|20497.3|1
1627477660000|2021-07-28 13:07:40|||||||||1
1627477680000|2021-07-28 13:08:00|20518.5|20498.5|20518.5|20498.5|20518.5|20498.5|20518.5|20498.5|1
1627477690000|2021-07-28 13:08:10|20517.3|20497.3|20517.3|20497.3|20517.3|20497.3|20517.3|20497.3|1
1627477700000|2021-07-28 13:08:20|20518.6|20498.6|20519.8|20499.8|20519.8|20499.8|20518.6|20498.6|1
1627477710000|2021-07-28 13:08:30|20522.3|20502.3|20522.3|20502.3|20522.3|20502.3|20522.3|20502.3|1
1627477720000|2021-07-28 13:08:40|20521.1|20501.1|20521.1|20501.1|20521.1|20501.1|20521.1|20501.1|2
1627477730000|2021-07-28 13:08:50|20522.3|20502.3|20522.3|20502.3|20522.3|20502.3|20522.3|20502.3|2
1627477740000|2021-07-28 13:09:00|20521.1|20501.1|20516.1|20496.1|20521.1|20501.1|20516.1|20496.1|9
1627477750000|2021-07-28 13:09:10|||||||||1
1627477780000|2021-07-28 13:09:40|20513.6|20493.6|20492.3|20472.3|20513.6|20493.6|20491.1|20471.1|7
1627477790000|2021-07-28 13:09:50|||||||||12
1627477800000|2021-07-28 13:10:00|20491.1|20471.1|20461.1|20441.1|20491.1|20471.1|20461.1|20441.1|12
1627477810000|2021-07-28 13:10:10|20453.6|20433.6|20481.1|20461.1|20481.1|20461.1|20453.6|20433.6|9
1627477830000|2021-07-28 13:10:30|20479.8|20459.8|20474.8|20454.8|20479.8|20459.8|20474.8|20454.8|4
1627477840000|2021-07-28 13:10:40|20476.1|20456.1|20477.3|20457.3|20478.6|20458.6|20476.1|20456.1|8
1627477850000|2021-07-28 13:10:50|20474.8|20454.8|20474.8|20454.8|20474.8|20454.8|20474.8|20454.8|0
1627477870000|2021-07-28 13:11:10|||||||||1
1627477880000|2021-07-28 13:11:20|||||||||1
1627477900000|2021-07-28 13:11:40|20476|20456|20471.1|20451.1|20476|20456|20471.1|20451.1|7
1627477910000|2021-07-28 13:11:50|20468.5|20448.5|20469.8|20449.8|20469.8|20449.8|20468.5|20448.5|2
1627477920000|2021-07-28 13:12:00|20468.6|20448.6|20469.8|20449.8|20469.8|20449.8|20467.3|20447.3|4
1627477930000|2021-07-28 13:12:10|20464.8|20444.8|20458.6|20438.6|20464.8|20444.8|20458.6|20438.6|6
1627477940000|2021-07-28 13:12:20|20457.5|20437.5|20451.1|20431.1|20460|20437.5|20451.1|20420|3
1627477950000|2021-07-28 13:12:30|20452.5|20432.5|20451.1|20431.1|20452.5|20432.5|20448.6|20428.6|5
1627477960000|2021-07-28 13:12:40|||||||||3
1627477970000|2021-07-28 13:12:50|||||||||1
1627477980000|2021-07-28 13:13:00|20449.8|20429.8|20448.6|20428.6|20449.8|20429.8|20448.6|20428.6|4
1627477990000|2021-07-28 13:13:10|20442.5|20422.5|20434.8|20414.8|20442.5|20422.5|20434.8|20414.8|31
1627478000000|2021-07-28 13:13:20|20439.7|20419.7|20444.8|20424.8|20446|20426|20439.7|20419.7|4
1627478010000|2021-07-28 13:13:30|20443.5|20423.5|20443.5|20423.5|20443.5|20423.5|20443.5|20423.5|2
1627478030000|2021-07-28 13:13:50|20442.2|20422.2|20447.3|20427.3|20447.3|20427.3|20442.2|20422.2|3
1627478040000|2021-07-28 13:14:00|20448.6|20428.6|20451.1|20431.1|20451.1|20431.1|20448.6|20428.6|1
1627478050000|2021-07-28 13:14:10|20453.6|20433.6|20456.1|20436.1|20456.1|20436.1|20453.6|20433.6|3
1627478060000|2021-07-28 13:14:20|||||||||1
1627478070000|2021-07-28 13:14:30|20458.6|20438.6|20458.6|20438.6|20458.6|20438.6|20458.6|20438.6|5
1627478080000|2021-07-28 13:14:40|20461.1|20441.1|20461.1|20441.1|20461.1|20441.1|20461.1|20441.1|0
1627478100000|2021-07-28 13:15:00|20463.8|20443.8|20473.6|20453.6|20476.1|20456.1|20463.8|20443.8|6
1627478150000|2021-07-28 13:15:50|||||||||1
1627478160000|2021-07-28 13:16:00|||||||||1
1627478170000|2021-07-28 13:16:10|20475|20455|20476.1|20456.1|20476.1|20456.1|20475|20455|1
1627478180000|2021-07-28 13:16:20|20475|20455|20476.1|20456.1|20476.1|20456.1|20473.6|20453.6|2
1627478190000|2021-07-28 13:16:30|20476.2|20456.2|20481.2|20461.2|20481.2|20461.2|20476.2|20456.2|1
1627478200000|2021-07-28 13:16:40|20483.8|20463.8|20488.7|20468.7|20488.7|20468.7|20483.8|20463.8|4
1627478220000|2021-07-28 13:17:00|20490|20470|20492.3|20472.3|20492.3|20472.3|20490|20470|2
1627478240000|2021-07-28 13:17:20|20493.7|20473.7|20493.7|20473.7|20493.7|20473.7|20493.7|20473.7|1
1627478250000|2021-07-28 13:17:30|20494.8|20474.8|20497.3|20477.3|20497.3|20477.3|20494.8|20474.8|1
1627478260000|2021-07-28 13:17:40|20499.8|20479.8|20499.8|20479.8|20499.8|20479.8|20499.8|20479.8|2
1627478270000|2021-07-28 13:17:50|20504.8|20484.8|20504.8|20484.8|20504.8|20484.8|20504.8|20484.8|1
1627478280000|2021-07-28 13:18:00|||||||||2
1627478290000|2021-07-28 13:18:10|||||||||5
1627478300000|2021-07-28 13:18:20|20501.2|20481.2|20501.2|20481.2|20501.2|20481.2|20501.2|20481.2|2
1627478310000|2021-07-28 13:18:30|20500|20480|20500|20480|20500|20480|20500|20480|1
1627478330000|2021-07-28 13:18:50|20501.2|20481.2|20503.7|20483.7|20503.7|20483.7|20501.2|20481.2|9
1627478340000|2021-07-28 13:19:00|20502.3|20482.3|20498.7|20478.7|20502.3|20482.3|20498.7|20478.7|2
1627478350000|2021-07-28 13:19:10|||||||||2
1627478360000|2021-07-28 13:19:20|20496.2|20476.2|20496.2|20476.2|20496.2|20476.2|20496.2|20476.2|18
1627478370000|2021-07-28 13:19:30|20498.7|20478.7|20496.2|20476.2|20498.7|20478.7|20493.7|20473.7|1
1627478380000|2021-07-28 13:19:40|||||||||3
1627478390000|2021-07-28 13:19:50|20498.7|20478.7|20498.7|20478.7|20498.7|20478.7|20498.7|20478.7|3
1627478400000|2021-07-28 13:20:00|20497.3|20477.3|20501.2|20481.2|20501.2|20481.2|20497.3|20477.3|44
1627478410000|2021-07-28 13:20:10|||||||||1
1627478420000|2021-07-28 13:20:20|||||||||5
1627478430000|2021-07-28 13:20:30|20506.2|20486.2|20511.2|20491.2|20511.2|20491.2|20506.2|20486.2|5
1627478440000|2021-07-28 13:20:40|20512.3|20492.3|20514.8|20494.8|20514.8|20494.8|20512.3|20492.3|2
1627478450000|2021-07-28 13:20:50|20516|20496|20516.2|20496.2|20519.9|20499.9|20516|20496|7
1627478460000|2021-07-28 13:21:00|20517.4|20497.4|20513.7|20493.7|20517.4|20497.4|20513.7|20493.7|4
1627478470000|2021-07-28 13:21:10|20512.5|20492.5|20505|20485|20512.5|20492.5|20505|20485|5
1627478480000|2021-07-28 13:21:20|20503.7|20483.7|20501.2|20481.2|20503.7|20483.7|20501.2|20481.2|7
1627478490000|2021-07-28 13:21:30|20498.7|20478.7|20498.7|20478.7|20498.7|20478.7|20498.7|20478.7|7
1627478510000|2021-07-28 13:21:50|20501.3|20481.3|20523.7|20483.7|20523.7|20488.7|20501.3|20481.3|3
1627478520000|2021-07-28 13:22:00|20514.9|20494.9|20517.4|20497.4|20517.4|20497.4|20514.9|20494.9|2
1627478530000|2021-07-28 13:22:10|||||||||2
1627478560000|2021-07-28 13:22:40|20518.7|20498.7|20513.7|20493.7|20518.7|20498.7|20513.7|20493.7|11
1627478570000|2021-07-28 13:22:50|20518.7|20498.7|20539.9|20519.9|20539.9|20519.9|20518.7|20498.7|41
1627478580000|2021-07-28 13:23:00|20542.2|20522.2|20537.4|20517.4|20542.4|20522.4|20536.2|20516.2|5
1627478590000|2021-07-28 13:23:10|20549.7|20509.7|20549.7|20509.7|20549.7|20509.7|20549.7|20509.7|2
1627478600000|2021-07-28 13:23:20|20543.5|20523.5|20563.7|20543.7|20578.7|20546.2|20543.5|20518.7|3
1627478610000|2021-07-28 13:23:30|20564.9|20544.9|20577.5|20557.5|20578.7|20558.7|20563.7|20543.7|4
1627478620000|2021-07-28 13:23:40|20576.2|20556.2|20576.2|20556.2|20576.2|20556.2|20576.2|20556.2|2
1627478630000|2021-07-28 13:23:50|20577.4|20557.4|20576.2|20556.2|20582.5|20562.5|20576.2|20556.2|10
1627478640000|2021-07-28 13:24:00|20573.7|20553.7|20573.7|20553.7|20573.7|20553.7|20573.7|20553.7|0
1627478650000|2021-07-28 13:24:10|20568.7|20548.7|20568.7|20548.7|20568.7|20548.7|20568.7|20548.7|4
1627478660000|2021-07-28 13:24:20|20567.4|20547.4|20566.2|20546.2|20567.4|20547.4|20566.2|20546.2|7
1627478680000|2021-07-28 13:24:40|||||||||3
1627478690000|2021-07-28 13:24:50|20572.1|20552.1|20577.2|20557.2|20577.2|20557.2|20572.1|20552.1|3
1627478700000|2021-07-28 13:25:00|20582.4|20562.4|20602.4|20562.4|20602.4|20571.2|20582.4|20562.4|1
1627478710000|2021-07-28 13:25:10|20601.2|20561.2|20598.7|20578.7|20601.2|20578.7|20596.2|20561.2|0
1627478720000|2021-07-28 13:25:20|20600|20580|20598.7|20578.7|20600|20580|20596.2|20576.2|12
1627478730000|2021-07-28 13:25:30|||||||||1
1627478740000|2021-07-28 13:25:40|20597.4|20577.4|20597.4|20577.4|20597.4|20577.4|20597.4|20577.4|4
1627478750000|2021-07-28 13:25:50|||||||||1
1627478770000|2021-07-28 13:26:10|20600|20580|20598.7|20578.7|20600|20580|20598.7|20578.7|5
1627478780000|2021-07-28 13:26:20|||||||||1
1627478800000|2021-07-28 13:26:40|||||||||3
1627478810000|2021-07-28 13:26:50|||||||||73
1627478820000|2021-07-28 13:27:00|20597.4|20577.4|20597.4|20577.4|20597.4|20577.4|20597.4|20577.4|0
1627478830000|2021-07-28 13:27:10|20596.1|20576.1|20593.6|20573.6|20596.1|20576.1|20593.6|20573.6|9
1627478840000|2021-07-28 13:27:20|20596.1|20576.1|20596.1|20576.1|20596.1|20576.1|20596.1|20576.1|3
1627478850000|2021-07-28 13:27:30|20597.4|20577.4|20597.4|20577.4|20597.4|20577.4|20597.4|20577.4|15
1627478860000|2021-07-28 13:27:40|||||||||1
1627478870000|2021-07-28 13:27:50|20614.9|20594.9|20614.9|20594.9|20614.9|20594.9|20614.9|20594.9|5
1627478880000|2021-07-28 13:28:00|||||||||4
1627478890000|2021-07-28 13:28:10|||||||||5
1627478910000|2021-07-28 13:28:30|20619.6|20599.6|20619.6|20599.6|20619.6|20599.6|20619.6|20599.6|10
1627478920000|2021-07-28 13:28:40|20618.4|20598.4|20618.4|20598.4|20618.4|20598.4|20618.4|20598.4|9
1627478930000|2021-07-28 13:28:50|20618.6|20598.6|20618.6|20598.6|20618.6|20598.6|20618.6|20598.6|3
1627478940000|2021-07-28 13:29:00|20617.2|20597.2|20619.7|20599.7|20619.7|20599.7|20616.1|20596.1|4
1627478950000|2021-07-28 13:29:10|||||||||1
1627478960000|2021-07-28 13:29:20|20620.9|20600.9|20620.9|20600.9|20620.9|20600.9|20620.9|20600.9|2
1627478970000|2021-07-28 13:29:30|20622.2|20602.2|20623.4|20603.4|20623.4|20603.4|20622.2|20602.2|1
1627478980000|2021-07-28 13:29:40|20622.2|20602.2|20619.7|20599.7|20622.2|20602.2|20619.7|20599.7|6
1627479000000|2021-07-28 13:30:00|20618.6|20598.6|20618.6|20598.6|20618.6|20598.6|20618.6|20598.6|6
1627479010000|2021-07-28 13:30:10|20619.8|20599.8|20620.9|20600.9|20620.9|20600.9|20619.8|20599.8|1
1627479020000|2021-07-28 13:30:20|||||||||2
1627479030000|2021-07-28 13:30:30|||||||||8
1627479040000|2021-07-28 13:30:40|||||||||5
1627479050000|2021-07-28 13:30:50|20619.8|20599.8|20619.8|20599.8|20619.8|20599.8|20619.8|20599.8|8
1627479060000|2021-07-28 13:31:00|||||||||2
1627479070000|2021-07-28 13:31:10|20621.1|20601.1|20622.3|20602.3|20622.3|20602.3|20621.1|20601.1|3
1627479080000|2021-07-28 13:31:20|20623.4|20603.4|20624.6|20604.6|20624.6|20604.6|20623.4|20603.4|5
1627479090000|2021-07-28 13:31:30|20625.9|20605.9|20629.8|20609.8|20629.8|20609.8|20625.9|20605.9|6
1627479100000|2021-07-28 13:31:40|20631.1|20611.1|20637.1|20617.1|20637.1|20617.1|20631.1|20611.1|8
1627479110000|2021-07-28 13:31:50|20638.3|20618.3|20642.3|20622.3|20642.3|20622.3|20638.3|20618.3|2
1627479120000|2021-07-28 13:32:00|20643.4|20623.4|20661.2|20641.2|20661.2|20641.2|20643.4|20623.4|60
1627479130000|2021-07-28 13:32:10|||||||||1
1627479140000|2021-07-28 13:32:20|20662.5|20642.5|20666.1|20646.1|20666.1|20646.1|20658.7|20638.7|4
1627479150000|2021-07-28 13:32:30|20667.3|20647.3|20667.3|20647.3|20667.3|20647.3|20667.3|20647.3|0
1627479160000|2021-07-28 13:32:40|20666.1|20646.1|20664.8|20644.8|20666.1|20646.1|20664.8|20644.8|12
1627479170000|2021-07-28 13:32:50|20658.6|20638.6|20657.4|20637.4|20658.6|20638.6|20657.4|20637.4|10
1627479190000|2021-07-28 13:33:10|20658.6|20638.6|20663.6|20643.6|20663.6|20643.6|20658.6|20638.6|3
1627479200000|2021-07-28 13:33:20|20662.4|20642.4|20662.4|20642.4|20662.4|20642.4|20662.4|20642.4|0
1627479210000|2021-07-28 13:33:30|20661.2|20641.2|20653.7|20633.7|20661.2|20641.2|20653.7|20633.7|17
1627479220000|2021-07-28 13:33:40|20648.7|20628.7|20646.2|20626.2|20648.7|20628.7|20646.2|20626.2|16
1627479230000|2021-07-28 13:33:50|20644.9|20624.9|20640|20620|20644.9|20624.9|20640|20620|2
1627479240000|2021-07-28 13:34:00|20642.5|20622.5|20642.5|20622.5|20642.5|20622.5|20642.5|20622.5|2
1627479260000|2021-07-28 13:34:20|20643.7|20623.7|20648.7|20628.7|20648.7|20628.7|20643.7|20623.7|4
1627479280000|2021-07-28 13:34:40|20651.2|20631.2|20651.2|20631.2|20651.2|20631.2|20651.2|20631.2|5
1627479290000|2021-07-28 13:34:50|20653.8|20633.8|20653.7|20633.7|20656.2|20636.2|20653.7|20633.7|8
1627479300000|2021-07-28 13:35:00|20651.2|20631.2|20642.5|20622.5|20651.2|20631.2|20642.5|20622.5|11
1627479310000|2021-07-28 13:35:10|20637.5|20617.5|20637.5|20617.5|20637.5|20617.5|20637.5|20617.5|12
1627479320000|2021-07-28 13:35:20|20636.3|20616.3|20624|20604|20636.3|20616.3|20624|20604|5
1627479330000|2021-07-28 13:35:30|20622.7|20602.7|20613.7|20593.7|20622.7|20602.7|20613.7|20593.7|18
1627479340000|2021-07-28 13:35:40|20611.2|20591.2|20611.2|20591.2|20611.2|20591.2|20611.2|20591.2|7
1627479350000|2021-07-28 13:35:50|20607.3|20587.3|20603.7|20583.7|20607.3|20587.3|20603.7|20583.7|4
1627479360000|2021-07-28 13:36:00|20606.2|20586.2|20622.4|20582.4|20622.4|20591.2|20606.2|20582.4|3
1627479380000|2021-07-28 13:36:20|20611.2|20591.2|20611.2|20591.2|20622.4|20591.2|20611.2|20582.4|10
1627479390000|2021-07-28 13:36:30|20610|20590|20608.7|20588.7|20610|20590|20608.7|20588.7|3
1627479400000|2021-07-28 13:36:40|||||||||8
1627479420000|2021-07-28 13:37:00|20607.4|20587.4|20591.3|20571.3|20607.4|20587.4|20591.3|20571.3|10
1627479430000|2021-07-28 13:37:10|20590|20570|20587.5|20567.5|20590|20570|20587.5|20567.5|2
1627479440000|2021-07-28 13:37:20|20585.2|20565.2|20573.7|20553.7|20585.2|20565.2|20573.7|20553.7|12
1627479450000|2021-07-28 13:37:30|20568.7|20548.7|20563.7|20543.7|20568.7|20548.7|20563.7|20543.7|5
1627479460000|2021-07-28 13:37:40|20558.2|20498.2|20542.5|20482.5|20558.2|20498.2|20542.5|20482.5|54
1627479470000|2021-07-28 13:37:50|20525|20485|20518.7|20498.7|20526.3|20498.7|20517.5|20485|9
1627479480000|2021-07-28 13:38:00|20521.2|20501.2|20512.5|20452.5|20521.2|20501.2|20512.5|20452.5|25
1627479490000|2021-07-28 13:38:10|20518.7|20458.7|20513.7|20493.7|20525|20493.7|20492.5|20458.7|21
1627479500000|2021-07-28 13:38:20|20515|20495|20506.2|20486.2|20515|20495|20506.2|20486.2|11
1627479510000|2021-07-28 13:38:30|||||||||4
1627479520000|2021-07-28 13:38:40|20501|20481|20509.8|20469.8|20509.8|20481|20501|20469.8|8
1627479530000|2021-07-28 13:38:50|20508.6|20468.6|20498.7|20458.7|20514.9|20468.6|20498.7|20452.3|1
1627479540000|2021-07-28 13:39:00|||||||||2
1627479550000|2021-07-28 13:39:10|20496.2|20456.2|20498.7|20458.7|20498.7|20458.7|20496.2|20456.2|1
1627479560000|2021-07-28 13:39:20|20496.2|20456.2|20478.7|20458.7|20496.2|20461.2|20478.7|20456.2|4
1627479570000|2021-07-28 13:39:30|20479.9|20459.9|20477.5|20457.5|20481.2|20461.2|20477.5|20457.5|6
1627479580000|2021-07-28 13:39:40|20473.7|20453.7|20477.5|20457.5|20477.5|20457.5|20473.7|20453.7|3
1627479590000|2021-07-28 13:39:50|20476.2|20456.2|20476.2|20456.2|20476.2|20456.2|20476.2|20456.2|0
1627479600000|2021-07-28 13:40:00|20481.2|20461.2|20503.7|20463.7|20503.7|20471.2|20481.2|20461.2|8
1627479610000|2021-07-28 13:40:10|20505|20465|20517.4|20457.4|20517.4|20466.2|20505|20457.4|1
1627479620000|2021-07-28 13:40:20|20508.7|20468.7|20508.7|20468.7|20508.7|20468.7|20508.7|20468.7|4
1627479630000|2021-07-28 13:40:30|20510|20470|20504.9|20484.9|20512.4|20484.9|20501.2|20470|2
1627479640000|2021-07-28 13:40:40|20506.1|20486.1|20525|20485|20525|20492.5|20506.1|20485|13
1627479650000|2021-07-28 13:40:50|20527.4|20487.4|20519.9|20499.9|20528.7|20499.9|20517.5|20487.4|21
1627479660000|2021-07-28 13:41:00|20526.2|20506.2|20526.2|20506.2|20526.2|20506.2|20526.2|20506.2|6
1627479670000|2021-07-28 13:41:10|20531.5|20511.5|20546.2|20526.2|20546.2|20526.2|20531.5|20511.5|10
1627479680000|2021-07-28 13:41:20|20547.5|20527.5|20555|20515|20555|20528.7|20546.2|20515|11
1627479690000|2021-07-28 13:41:30|20553.7|20513.7|20551.2|20511.2|20553.7|20513.7|20551.2|20511.2|16
1627479700000|2021-07-28 13:41:40|20560|20500|20513.7|20493.7|20560|20506.2|20513.7|20493.7|5
1627479710000|2021-07-28 13:41:50|20512.5|20492.5|20512.5|20492.5|20512.5|20492.5|20512.5|20492.5|2
1627479720000|2021-07-28 13:42:00|20511.2|20491.2|20496.2|20476.2|20511.2|20491.2|20496.2|20476.2|5
1627479730000|2021-07-28 13:42:10|||||||||1
1627479740000|2021-07-28 13:42:20|20491.2|20471.2|20491.2|20471.2|20491.2|20471.2|20491.2|20471.2|5
1627479750000|2021-07-28 13:42:30|20476.2|20456.2|20465.2|20425.2|20476.2|20456.2|20458.7|20425.2|8
1627479760000|2021-07-28 13:42:40|20463.9|20423.9|20436.2|20416.2|20465|20425|20436.2|20416.2|8
1627479770000|2021-07-28 13:42:50|20420.2|20400.2|20407.7|20387.7|20420.2|20400.2|20407.7|20387.7|4
1627479780000|2021-07-28 13:43:00|20408.9|20388.9|20456.2|20436.2|20471.5|20436.2|20407.6|20387.6|78
1627479790000|2021-07-28 13:43:10|20458.7|20438.7|20458.7|20438.7|20458.7|20438.7|20458.7|20438.7|1
1627479800000|2021-07-28 13:43:20|20459.9|20439.9|20467.4|20447.4|20467.4|20447.4|20459.9|20439.9|6
1627479810000|2021-07-28 13:43:30|||||||||1
1627479820000|2021-07-28 13:43:40|20466.2|20446.2|20467.4|20427.4|20476.2|20446.2|20466.2|20427.4|5
1627479830000|2021-07-28 13:43:50|20455.1|20435.1|20451.2|20431.2|20455.1|20435.1|20451.2|20431.2|2
1627479840000|2021-07-28 13:44:00|20448.7|20428.7|20448.7|20428.7|20448.7|20428.7|20448.7|20428.7|3
1627479850000|2021-07-28 13:44:10|20446.4|20426.4|20443.7|20423.7|20446.4|20426.4|20443.7|20423.7|7
1627479860000|2021-07-28 13:44:20|20431.2|20411.2|20428.7|20408.7|20431.2|20411.2|20428.7|20408.7|4
1627479870000|2021-07-28 13:44:30|20431.2|20411.2|20431.2|20411.2|20443.7|20411.2|20431.2|20403.7|2
1627479880000|2021-07-28 13:44:40|20428.7|20408.7|20418.9|20398.9|20428.7|20408.7|20418.9|20398.9|14
1627479890000|2021-07-28 13:44:50|20416.5|20396.5|20402.7|20382.7|20416.5|20396.5|20402.7|20382.7|9
1627479900000|2021-07-28 13:45:00|20393.5|20373.5|20353.7|20333.7|20393.5|20373.5|20353.7|20333.7|18
1627479910000|2021-07-28 13:45:10|20352.4|20332.4|20338.7|20318.7|20353.7|20333.7|20338.7|20318.7|9
1627479920000|2021-07-28 13:45:20|20336.2|20316.2|20333.9|20313.9|20336.2|20316.2|20333.9|20313.9|3
1627479930000|2021-07-28 13:45:30|20331.4|20311.4|20318.7|20298.7|20333.9|20313.9|20316.2|20296.2|14
1627479940000|2021-07-28 13:45:40|20321.2|20301.2|20318.7|20298.7|20321.2|20301.2|20318.7|20298.7|6
1627479950000|2021-07-28 13:45:50|20325.2|20285.2|20297.6|20277.6|20331.2|20285.2|20297.6|20268.7|6
1627479960000|2021-07-28 13:46:00|20298.7|20278.7|20304.9|20284.9|20304.9|20284.9|20298.7|20278.7|13
1627479970000|2021-07-28 13:46:10|20308.5|20288.5|20311.2|20291.2|20323.7|20303.7|20308.5|20288.5|8
1627479980000|2021-07-28 13:46:20|20301.2|20281.2|20301.2|20281.2|20301.2|20281.2|20301.2|20281.2|6
1627479990000|2021-07-28 13:46:30|20302.4|20282.4|20308.6|20288.6|20308.6|20288.6|20302.4|20282.4|30
1627480000000|2021-07-28 13:46:40|20311.2|20291.2|20338.7|20298.7|20338.7|20307.6|20311.2|20291.2|17
1627480010000|2021-07-28 13:46:50|||||||||4
1627480020000|2021-07-28 13:47:00|20331.2|20311.2|20331.2|20311.2|20331.2|20311.2|20331.2|20311.2|10
1627480030000|2021-07-28 13:47:10|||||||||8
1627480040000|2021-07-28 13:47:20|20340.1|20300.1|20298.7|20278.7|20340.1|20307.6|20298.7|20275.1|29
1627480060000|2021-07-28 13:47:40|20298.8|20278.8|20296.3|20276.3|20298.8|20278.8|20296.3|20276.3|3
1627480070000|2021-07-28 13:47:50|20298.8|20278.8|20306.3|20286.3|20306.3|20286.3|20298.8|20278.8|7
1627480080000|2021-07-28 13:48:00|20316.3|20296.3|20333.8|20313.8|20333.8|20313.8|20316.3|20288.8|10
1627480090000|2021-07-28 13:48:10|20341.4|20301.4|20336.3|20296.3|20341.4|20301.4|20336.3|20296.3|21
1627480110000|2021-07-28 13:48:30|20337.4|20297.4|20326.3|20306.3|20338.8|20306.3|20326.3|20297.4|7
1627480120000|2021-07-28 13:48:40|20327.4|20307.4|20328.8|20308.8|20328.8|20308.8|20327.4|20307.4|7
1627480130000|2021-07-28 13:48:50|20326.3|20306.3|20323.8|20303.8|20326.3|20306.3|20323.8|20303.8|1
1627480140000|2021-07-28 13:49:00|20319.9|20299.9|20317.4|20297.4|20319.9|20299.9|20317.4|20297.4|3
1627480160000|2021-07-28 13:49:20|20322.4|20282.4|20322.4|20282.4|20322.4|20282.4|20322.4|20282.4|3
1627480170000|2021-07-28 13:49:30|20313.6|20293.6|20316.3|20296.3|20316.3|20296.3|20313.6|20293.6|3
1627480180000|2021-07-28 13:49:40|20328.8|20288.8|20322.4|20302.4|20330.1|20302.4|20321.3|20288.8|5
1627480190000|2021-07-28 13:49:50|20326.4|20306.4|20326.4|20306.4|20326.4|20306.4|20326.4|20306.4|1
1627480200000|2021-07-28 13:50:00|20329|20309|20332.6|20312.6|20333.8|20313.8|20329|20309|10
1627480210000|2021-07-28 13:50:10|20333.8|20313.8|20333.8|20313.8|20333.8|20313.8|20333.8|20313.8|0
1627480220000|2021-07-28 13:50:20|20335.1|20315.1|20327.6|20307.6|20335.1|20315.1|20327.6|20307.6|8
1627480230000|2021-07-28 13:50:30|20331.3|20311.3|20331.3|20311.3|20331.3|20311.3|20331.3|20311.3|4
1627480240000|2021-07-28 13:50:40|20330.1|20310.1|20330.1|20310.1|20330.1|20310.1|20330.1|20310.1|2
1627480260000|2021-07-28 13:51:00|||||||||5
1627480270000|2021-07-28 13:51:10|20328.8|20308.8|20328.8|20308.8|20328.8|20308.8|20328.8|20308.8|5
1627480280000|2021-07-28 13:51:20|||||||||1
1627480290000|2021-07-28 13:51:30|20327.4|20307.4|20311.4|20291.4|20327.4|20307.4|20311.4|20291.4|5
1627480300000|2021-07-28 13:51:40|20308.8|20288.8|20307.6|20287.6|20308.8|20288.8|20307.6|20287.6|6
1627480310000|2021-07-28 13:51:50|20306.3|20286.3|20302.6|20282.6|20306.3|20286.3|20302.6|20282.6|3
1627480320000|2021-07-28 13:52:00|20303.9|20283.9|20276.3|20256.3|20303.9|20283.9|20276.3|20256.3|12
1627480330000|2021-07-28 13:52:10|20273.9|20253.9|20265.1|20245.1|20273.9|20253.9|20265.1|20245.1|11
1627480340000|2021-07-28 13:52:20|20262.7|20242.7|20273.8|20253.8|20273.8|20253.8|20262.7|20242.7|3
1627480350000|2021-07-28 13:52:30|20276.3|20256.3|20288.8|20268.8|20288.8|20268.8|20276.3|20256.3|1
1627480360000|2021-07-28 13:52:40|||||||||2
1627480370000|2021-07-28 13:52:50|20276.3|20256.3|20276.3|20256.3|20276.3|20256.3|20276.3|20256.3|7
1627480380000|2021-07-28 13:53:00|20278.6|20258.6|20278.6|20258.6|20278.6|20258.6|20278.6|20258.6|2
1627480390000|2021-07-28 13:53:10|20281.3|20261.3|20281.3|20261.3|20281.3|20261.3|20281.3|20261.3|5
1627480400000|2021-07-28 13:53:20|20283.8|20263.8|20283.8|20263.8|20283.8|20263.8|20283.8|20263.8|8
1627480410000|2021-07-28 13:53:30|||||||||2
1627480420000|2021-07-28 13:53:40|20281.1|20261.1|20278.8|20258.8|20281.1|20261.1|20278.8|20258.8|2
1627480430000|2021-07-28 13:53:50|20277.5|20257.5|20276.3|20256.3|20277.5|20257.5|20276.3|20256.3|1
1627480440000|2021-07-28 13:54:00|20275.1|20255.1|20271.3|20251.3|20275.1|20255.1|20271.3|20251.3|5
1627480450000|2021-07-28 13:54:10|20273.9|20253.9|20276.3|20256.3|20276.3|20256.3|20273.9|20253.9|8
1627480460000|2021-07-28 13:54:20|20273.9|20253.9|20258.6|20238.6|20273.9|20253.9|20256.3|20236.3|8
1627480470000|2021-07-28 13:54:30|20262.5|20242.5|20276.3|20256.3|20276.3|20256.3|20262.5|20242.5|6
1627480480000|2021-07-28 13:54:40|20275.1|20255.1|20261.3|20241.3|20275.1|20255.1|20261.3|20241.3|5
1627480490000|2021-07-28 13:54:50|20258.9|20238.9|20266.1|20246.1|20266.1|20246.1|20258.8|20238.8|12
1627480500000|2021-07-28 13:55:00|20268.8|20248.8|20271.3|20251.3|20271.3|20251.3|20268.8|20248.8|1
1627480510000|2021-07-28 13:55:10|||||||||5
1627480520000|2021-07-28 13:55:20|20266.3|20246.3|20261.3|20241.3|20266.3|20246.3|20261.3|20241.3|31
1627480530000|2021-07-28 13:55:30|20262.6|20242.6|20261.4|20241.4|20263.8|20243.8|20261.4|20241.4|2
1627480540000|2021-07-28 13:55:40|||||||||2
1627480550000|2021-07-28 13:55:50|20262.6|20242.6|20268.8|20248.8|20268.8|20248.8|20262.6|20242.6|3
1627480560000|2021-07-28 13:56:00|20273.8|20253.8|20268.8|20248.8|20273.8|20253.8|20268.8|20248.8|7
1627480580000|2021-07-28 13:56:20|||||||||6
1627480590000|2021-07-28 13:56:30|20266.3|20246.3|20268.8|20248.8|20271.3|20251.3|20266.3|20246.3|1
1627480600000|2021-07-28 13:56:40|20267.6|20247.6|20256.4|20236.4|20267.6|20247.6|20256.4|20236.4|22
1627480610000|2021-07-28 13:56:50|20255.2|20235.2|20246.3|20226.3|20255.2|20235.2|20245.1|20225.1|25
1627480620000|2021-07-28 13:57:00|20247.6|20227.6|20242.6|20222.6|20247.6|20227.6|20242.6|20222.6|0
1627480630000|2021-07-28 13:57:10|20237.3|20217.3|20237.3|20217.3|20237.3|20217.3|20237.3|20217.3|0
1627480640000|2021-07-28 13:57:20|20236.2|20216.2|20236.2|20216.2|20236.2|20216.2|20236.2|20216.2|11
1627480650000|2021-07-28 13:57:30|20238.8|20218.8|20241.3|20221.3|20241.3|20221.3|20238.8|20218.8|7
1627480670000|2021-07-28 13:57:50|20242.6|20222.6|20248.8|20228.8|20248.8|20228.8|20242.6|20222.6|2
1627480680000|2021-07-28 13:58:00|20251.3|20231.3|20253.8|20233.8|20253.8|20233.8|20251.3|20231.3|3
1627480690000|2021-07-28 13:58:10|20248.8|20228.8|20251.3|20231.3|20251.3|20231.3|20248.8|20228.8|6
1627480720000|2021-07-28 13:58:40|||||||||8
1627480730000|2021-07-28 13:58:50|20263.8|20223.8|20266.3|20246.3|20266.3|20246.3|20258.8|20223.8|2
1627480740000|2021-07-28 13:59:00|20267.5|20247.5|20266.2|20246.2|20268.7|20248.7|20266.2|20246.2|2
1627480750000|2021-07-28 13:59:10|20263.7|20243.7|20263.7|20243.7|20263.7|20243.7|20263.7|20243.7|5
1627480760000|2021-07-28 13:59:20|||||||||2
1627480770000|2021-07-28 13:59:30|||||||||2
1627480780000|2021-07-28 13:59:40|20265|20245|20265|20245|20265|20245|20265|20245|5
1627480790000|2021-07-28 13:59:50|20272.5|20232.5|20246.3|20226.3|20272.5|20245|20246.3|20226.3|9
1627480800000|2021-07-28 14:00:00|||||||||4
1627480810000|2021-07-28 14:00:10|20243.9|20223.9|20226.3|20206.3|20243.9|20223.9|20226.3|20206.3|7
1627480820000|2021-07-28 14:00:20|20228.8|20208.8|20228.8|20208.8|20228.8|20208.8|20228.8|20208.8|7
1627480830000|2021-07-28 14:00:30|||||||||9
1627480840000|2021-07-28 14:00:40|20227.6|20207.6|20228.8|20208.8|20228.8|20208.8|20227.6|20207.6|1
1627480850000|2021-07-28 14:00:50|20227.6|20207.6|20227.6|20207.6|20227.6|20207.6|20227.6|20207.6|2
1627480860000|2021-07-28 14:01:00|20228.8|20208.8|20258.8|20198.8|20258.8|20210|20228.8|20198.8|14
1627480870000|2021-07-28 14:01:10|20260.1|20200.1|20293.8|20253.8|20293.8|20256.3|20247.3|20200.1|11
1627480880000|2021-07-28 14:01:20|20286.3|20266.3|20291.3|20231.3|20296.3|20271.3|20283.7|20231.3|8
1627480890000|2021-07-28 14:01:30|||||||||1
1627480900000|2021-07-28 14:01:40|20266.6|20246.6|20258.8|20238.8|20266.6|20246.6|20258.8|20238.8|1
1627480920000|2021-07-28 14:02:00|20256.4|20236.4|20248.8|20228.8|20256.4|20236.4|20248.8|20228.8|5
1627480930000|2021-07-28 14:02:10|20261.3|20241.3|20261.3|20241.3|20261.3|20241.3|20261.3|20241.3|13
1627480940000|2021-07-28 14:02:20|20265.1|20245.1|20287.5|20247.5|20287.5|20262.5|20265.1|20245.1|15
1627480950000|2021-07-28 14:02:30|20285|20245|20263.8|20243.8|20292.5|20247.7|20263.8|20232.5|7
1627480960000|2021-07-28 14:02:40|||||||||3
1627480970000|2021-07-28 14:02:50|||||||||3
1627480980000|2021-07-28 14:03:00|20261.4|20241.4|20261.3|20221.3|20261.4|20241.4|20258.8|20221.3|13
1627481000000|2021-07-28 14:03:20|||||||||2
1627481020000|2021-07-28 14:03:40|20251.3|20231.3|20241.6|20221.6|20256.4|20231.3|20241.6|20215.1|3
1627481030000|2021-07-28 14:03:50|20230.1|20210.1|20230.1|20210.1|20230.1|20210.1|20230.1|20210.1|9
1627481040000|2021-07-28 14:04:00|20227.6|20207.6|20227.6|20207.6|20227.6|20207.6|20227.6|20207.6|1
1627481060000|2021-07-28 14:04:20|20233.8|20193.8|20211.4|20191.4|20233.8|20198.8|20211.4|20191.4|25
1627481070000|2021-07-28 14:04:30|||||||||3
1627481100000|2021-07-28 14:05:00|||||||||1
1627481120000|2021-07-28 14:05:20|||||||||1
1627481140000|2021-07-28 14:05:40|20210.1|20190.1|20206.4|20186.4|20210.1|20190.1|20206.4|20186.4|3
1627481150000|2021-07-28 14:05:50|20200.1|20180.1|20188.9|20168.9|20200.1|20180.1|20188.9|20168.9|8
1627481160000|2021-07-28 14:06:00|20187.8|20167.8|20186.3|20166.3|20187.8|20167.8|20185.1|20165.1|6
1627481170000|2021-07-28 14:06:10|20187.6|20167.6|20186.3|20166.3|20187.6|20167.6|20185.1|20165.1|83
1627481180000|2021-07-28 14:06:20|20187.6|20167.6|20185.1|20165.1|20187.6|20167.6|20185.1|20165.1|11
1627481190000|2021-07-28 14:06:30|||||||||2
1627481200000|2021-07-28 14:06:40|||||||||4
1627481210000|2021-07-28 14:06:50|||||||||1
1627481220000|2021-07-28 14:07:00|20187.6|20167.6|20185.1|20165.1|20187.6|20167.6|20185.1|20165.1|3
1627481230000|2021-07-28 14:07:10|20186.3|20166.3|20191.3|20171.3|20191.3|20171.3|20186.3|20166.3|2
1627481240000|2021-07-28 14:07:20|20198.8|20178.8|20203.8|20183.8|20206.3|20186.3|20198.8|20178.8|9
1627481250000|2021-07-28 14:07:30|20201.3|20181.3|20196.3|20176.3|20201.3|20181.3|20196.3|20176.3|3
1627481260000|2021-07-28 14:07:40|20195.1|20175.1|20193.8|20173.8|20195.1|20175.1|20193.8|20173.8|2
1627481280000|2021-07-28 14:08:00|20192.6|20172.6|20191.3|20171.3|20192.6|20172.6|20191.3|20171.3|1
1627481290000|2021-07-28 14:08:10|20186.3|20166.3|20186.3|20166.3|20186.3|20166.3|20186.3|20166.3|4
1627481320000|2021-07-28 14:08:40|20185.1|20165.1|20192.5|20172.5|20192.5|20172.5|20185.1|20165.1|8
1627481330000|2021-07-28 14:08:50|20193.8|20173.8|20216.3|20196.3|20217.5|20197.5|20193.8|20173.8|5
1627481340000|2021-07-28 14:09:00|20219|20199|20220.1|20200.1|20220.1|20200.1|20219|20199|2
1627481360000|2021-07-28 14:09:20|20221.3|20201.3|20220.1|20200.1|20221.3|20201.3|20220.1|20200.1|2
1627481400000|2021-07-28 14:10:00|20216.2|20196.2|20218.8|20178.8|20218.8|20196.2|20207.6|20175.1|7
1627481410000|2021-07-28 14:10:10|||||||||2
1627481420000|2021-07-28 14:10:20|20210|20190|20213.8|20193.8|20215|20195|20210|20190|1
1627481430000|2021-07-28 14:10:30|20215|20195|20216.3|20196.3|20216.3|20196.3|20215|20195|0
1627481440000|2021-07-28 14:10:40|20217.6|20197.6|20237.6|20217.6|20238.8|20218.8|20217.6|20197.6|3
1627481450000|2021-07-28 14:10:50|20239|20219|20246.3|20226.3|20246.3|20226.3|20239|20219|5
1627481460000|2021-07-28 14:11:00|20247.6|20227.6|20248.8|20228.8|20248.8|20228.8|20247.6|20227.6|2
1627481470000|2021-07-28 14:11:10|20247.6|20227.6|20248.8|20228.8|20248.8|20228.8|20246.3|20226.3|2
1627481480000|2021-07-28 14:11:20|20251.3|20231.3|20253.8|20233.8|20253.8|20233.8|20251.3|20231.3|22
1627481490000|2021-07-28 14:11:30|20286.3|20226.3|20266.3|20246.3|20286.3|20246.3|20266.3|20226.3|5
1627481500000|2021-07-28 14:11:40|20265|20245|20265|20245|20265|20245|20265|20245|2
1627481510000|2021-07-28 14:11:50|20266.3|20246.3|20260.1|20240.1|20266.3|20246.3|20260.1|20240.1|3
1627481520000|2021-07-28 14:12:00|20257.5|20237.5|20253.8|20213.8|20257.8|20237.5|20251.3|20213.8|6
1627481540000|2021-07-28 14:12:20|||||||||5
1627481550000|2021-07-28 14:12:30|||||||||1
1627481570000|2021-07-28 14:12:50|||||||||1
1627481580000|2021-07-28 14:13:00|||||||||1
1627481590000|2021-07-28 14:13:10|20251.2|20211.2|20250|20210|20251.2|20211.2|20250|20210|2
1627481600000|2021-07-28 14:13:20|20247.5|20207.5|20247.5|20207.5|20247.5|20207.5|20247.5|20207.5|7
1627481620000|2021-07-28 14:13:40|20230.4|20210.4|20223.8|20203.8|20230.4|20210.4|20223.8|20203.8|4
1627481630000|2021-07-28 14:13:50|20222.7|20202.7|20216.3|20196.3|20222.7|20202.7|20216.3|20196.3|4
1627481640000|2021-07-28 14:14:00|||||||||1
1627481670000|2021-07-28 14:14:30|||||||||1
1627481680000|2021-07-28 14:14:40|20213.8|20193.8|20213.8|20193.8|20213.8|20193.8|20213.8|20193.8|11
1627481690000|2021-07-28 14:14:50|||||||||1
1627481700000|2021-07-28 14:15:00|20211.5|20191.5|20188.8|20168.8|20211.5|20191.5|20188.8|20168.8|12
1627481710000|2021-07-28 14:15:10|||||||||1
1627481730000|2021-07-28 14:15:30|20187.5|20167.5|20163.8|20143.8|20187.5|20167.5|20163.8|20143.8|11
1627481740000|2021-07-28 14:15:40|||||||||5
1627481750000|2021-07-28 14:15:50|||||||||1
1627481760000|2021-07-28 14:16:00|||||||||1
1627481770000|2021-07-28 14:16:10|20160.2|20140.2|20156.5|20136.5|20160.2|20140.2|20156.5|20136.5|28
1627481780000|2021-07-28 14:16:20|20160.2|20140.2|20181.3|20161.3|20181.3|20161.3|20160.2|20140.2|21
1627481790000|2021-07-28 14:16:30|20180.2|20160.2|20161.3|20141.3|20183.8|20160.2|20161.3|20133.8|69
1627481800000|2021-07-28 14:16:40|20151.3|20131.3|20146.3|20126.3|20151.3|20131.3|20146.3|20126.3|1
1627481810000|2021-07-28 14:16:50|||||||||10
1627481820000|2021-07-28 14:17:00|20147.7|20127.7|20160|20140|20163.8|20140|20147.7|20118.8|1
1627481850000|2021-07-28 14:17:30|20162.7|20142.7|20176.3|20136.3|20176.3|20142.7|20162.7|20133.8|8
1627481870000|2021-07-28 14:17:50|||||||||1
1627481920000|2021-07-28 14:18:40|20171.4|20151.4|20169|20149|20171.4|20151.4|20169|20149|8
1627481930000|2021-07-28 14:18:50|||||||||2
1627481940000|2021-07-28 14:19:00|20167.8|20147.8|20161.4|20141.4|20167.8|20147.8|20161.4|20141.4|1
1627481950000|2021-07-28 14:19:10|20162.5|20142.5|20163.9|20143.9|20163.9|20143.9|20162.5|20142.5|2
1627481960000|2021-07-28 14:19:20|20166.4|20146.4|20183.7|20163.7|20183.7|20163.7|20166.4|20146.4|3
1627481970000|2021-07-28 14:19:30|20186.4|20166.4|20188.9|20168.9|20188.9|20168.9|20183.9|20163.9|3
1627481980000|2021-07-28 14:19:40|||||||||1
1627482010000|2021-07-28 14:20:10|20196.4|20176.4|20201.4|20181.4|20201.4|20181.4|20196.4|20176.4|7
1627482020000|2021-07-28 14:20:20|20203.9|20183.9|20218.9|20198.9|20218.9|20198.9|20203.9|20183.9|3
1627482030000|2021-07-28 14:20:30|20223.9|20203.9|20223.9|20203.9|20223.9|20203.9|20223.9|20203.9|8
1627482050000|2021-07-28 14:20:50|20225.2|20205.2|20226.4|20206.4|20226.4|20206.4|20225.2|20205.2|9
1627482060000|2021-07-28 14:21:00|20223.9|20203.9|20223.9|20203.9|20223.9|20203.9|20223.9|20203.9|0
1627482070000|2021-07-28 14:21:10|20222.7|20202.7|20221.4|20201.4|20222.7|20202.7|20221.4|20201.4|2
1627482090000|2021-07-28 14:21:30|20219|20199|20201.4|20181.4|20219|20199|20201.4|20181.4|4
1627482110000|2021-07-28 14:21:50|20203.9|20183.9|20212.5|20172.5|20212.5|20187.5|20203.9|20172.5|8
1627482120000|2021-07-28 14:22:00|20208.6|20168.6|20193.9|20173.9|20208.6|20173.9|20193.9|20168.6|2
1627482130000|2021-07-28 14:22:10|20191.4|20171.4|20193.9|20173.9|20193.9|20173.9|20191.4|20171.4|26
1627482140000|2021-07-28 14:22:20|||||||||1
1627482150000|2021-07-28 14:22:30|||||||||1
1627482170000|2021-07-28 14:22:50|||||||||3
1627482180000|2021-07-28 14:23:00|||||||||2
1627482190000|2021-07-28 14:23:10|20191.4|20171.4|20191.4|20171.4|20191.4|20171.4|20191.4|20171.4|0
1627482200000|2021-07-28 14:23:20|20192.5|20172.5|20193.9|20173.9|20193.9|20173.9|20192.5|20172.5|0
1627482220000|2021-07-28 14:23:40|20192.7|20172.7|20191.4|20171.4|20192.7|20172.7|20191.4|20171.4|5
1627482240000|2021-07-28 14:24:00|20187.6|20167.6|20187.6|20167.6|20187.6|20167.6|20187.6|20167.6|3
1627482250000|2021-07-28 14:24:10|20195.2|20155.2|20192.6|20152.6|20195.2|20155.2|20192.6|20152.6|2
1627482260000|2021-07-28 14:24:20|20180.1|20160.1|20168.9|20148.9|20180.1|20160.1|20168.9|20148.9|3
1627482280000|2021-07-28 14:24:40|||||||||9
1627482310000|2021-07-28 14:25:10|20166.4|20146.4|20166.4|20146.4|20166.4|20146.4|20166.4|20146.4|0
1627482320000|2021-07-28 14:25:20|||||||||9
1627482340000|2021-07-28 14:25:40|||||||||1
1627482360000|2021-07-28 14:26:00|20168.9|20148.9|20168.9|20148.9|20168.9|20148.9|20168.9|20148.9|0
1627482370000|2021-07-28 14:26:10|||||||||1
1627482380000|2021-07-28 14:26:20|20171.4|20151.4|20178.9|20158.9|20178.9|20158.9|20171.4|20151.4|10
1627482390000|2021-07-28 14:26:30|20180.1|20160.1|20196.4|20176.4|20196.4|20176.4|20178.9|20158.9|12
1627482400000|2021-07-28 14:26:40|||||||||1
1627482430000|2021-07-28 14:27:10|||||||||2
1627482440000|2021-07-28 14:27:20|||||||||2
1627482450000|2021-07-28 14:27:30|20193.9|20173.9|20191.4|20171.4|20193.9|20173.9|20191.4|20171.4|8
1627482460000|2021-07-28 14:27:40|||||||||3
1627482480000|2021-07-28 14:28:00|||||||||5
1627482490000|2021-07-28 14:28:10|20190.1|20170.1|20190.1|20170.1|20190.1|20170.1|20190.1|20170.1|0
1627482500000|2021-07-28 14:28:20|20185.1|20165.1|20181.4|20161.4|20185.1|20165.1|20181.4|20161.4|9
1627482510000|2021-07-28 14:28:30|||||||||1
1627482520000|2021-07-28 14:28:40|20179|20159|20172.6|20132.6|20179|20159|20164.9|20132.6|31
1627482530000|2021-07-28 14:28:50|20160.1|20140.1|20151.4|20131.4|20160.1|20140.1|20151.4|20131.4|3
1627482540000|2021-07-28 14:29:00|20146.1|20126.1|20137.4|20117.4|20153.8|20126.1|20137.4|20113.8|3
1627482550000|2021-07-28 14:29:10|20153.9|20093.9|20095.2|20075.2|20153.9|20096.4|20095.2|20075.2|19
1627482560000|2021-07-28 14:29:20|||||||||1
1627482570000|2021-07-28 14:29:30|20098.9|20078.9|20101.4|20081.4|20101.4|20081.4|20098.9|20078.9|9
1627482580000|2021-07-28 14:29:40|||||||||12
1627482600000|2021-07-28 14:30:00|20113.9|20073.9|20106.3|20086.3|20116.4|20086.3|20106.3|20073.9|3
1627482610000|2021-07-28 14:30:10|20108.9|20088.9|20110.1|20090.1|20110.1|20090.1|20108.9|20088.9|2
1627482620000|2021-07-28 14:30:20|20106.4|20086.4|20103.9|20083.9|20106.4|20086.4|20103.9|20083.9|10
1627482630000|2021-07-28 14:30:30|20101.4|20081.4|20096.4|20076.4|20101.4|20081.4|20095.2|20075.2|9
1627482640000|2021-07-28 14:30:40|20095.2|20075.2|20082.7|20062.7|20096.4|20076.4|20082.7|20062.7|9
1627482650000|2021-07-28 14:30:50|20081.5|20061.5|20086.4|20066.4|20086.4|20066.4|20081.5|20061.5|3
1627482660000|2021-07-28 14:31:00|20099.9|20059.9|20099.9|20059.9|20099.9|20059.9|20099.9|20059.9|1
1627482670000|2021-07-28 14:31:10|20103.9|20063.9|20098.9|20078.9|20103.9|20078.9|20098.9|20063.9|1
1627482680000|2021-07-28 14:31:20|||||||||1
1627482690000|2021-07-28 14:31:30|20101.3|20081.3|20116.3|20076.3|20116.3|20083.9|20101.3|20076.3|7
1627482700000|2021-07-28 14:31:40|20113.8|20073.8|20113.8|20073.8|20113.8|20073.8|20113.8|20073.8|10
1627482710000|2021-07-28 14:31:50|20121.3|20061.3|20098.9|20058.9|20121.3|20076.4|20096.4|20058.9|6
1627482720000|2021-07-28 14:32:00|||||||||10
1627482730000|2021-07-28 14:32:10|20096.4|20056.4|20096.4|20056.4|20096.4|20056.4|20096.4|20056.4|1
1627482740000|2021-07-28 14:32:20|||||||||1
1627482750000|2021-07-28 14:32:30|20081.4|20061.4|20075.2|20055.2|20081.4|20061.4|20075.2|20055.2|4
1627482760000|2021-07-28 14:32:40|20073.9|20053.9|20070.2|20050.2|20073.9|20053.9|20070.2|20050.2|1
1627482770000|2021-07-28 14:32:50|20073.9|20053.9|20068.9|20048.9|20073.9|20053.9|20068.9|20048.9|9
1627482780000|2021-07-28 14:33:00|20067.7|20047.7|20067.7|20047.7|20067.7|20047.7|20067.7|20047.7|4
1627482790000|2021-07-28 14:33:10|||||||||1
1627482800000|2021-07-28 14:33:20|20075.2|20035.2|20066.4|20046.4|20075.2|20046.4|20066.4|20035.2|6
1627482810000|2021-07-28 14:33:30|20065.2|20045.2|20058.9|20038.9|20065.2|20045.2|20058.9|20038.9|2
1627482820000|2021-07-28 14:33:40|20057.7|20037.7|20056.4|20036.4|20057.7|20037.7|20056.4|20036.4|0
1627482830000|2021-07-28 14:33:50|20057.7|20037.7|20055.2|20035.2|20057.7|20037.7|20055.2|20035.2|5
1627482840000|2021-07-28 14:34:00|20056.4|20036.4|20083.9|20063.9|20083.9|20063.9|20056.4|20036.4|24
1627482850000|2021-07-28 14:34:10|20086.4|20066.4|20087.6|20067.6|20087.6|20067.6|20086.4|20066.4|1
1627482860000|2021-07-28 14:34:20|20088.9|20068.9|20081.4|20061.4|20091.4|20071.4|20081.4|20061.4|7
1627482870000|2021-07-28 14:34:30|20080.1|20060.1|20060.2|20040.2|20087.7|20060.1|20060.2|20040.2|4
1627482880000|2021-07-28 14:34:40|20058.9|20038.9|20058.9|20038.9|20058.9|20038.9|20058.9|20038.9|2
1627482890000|2021-07-28 14:34:50|||||||||2
1627482900000|2021-07-28 14:35:00|20061.4|20041.4|20058.9|20038.9|20061.4|20041.4|20058.9|20038.9|1
1627482920000|2021-07-28 14:35:20|20067.7|20047.7|20067.7|20047.7|20067.7|20047.7|20067.7|20047.7|1
1627482930000|2021-07-28 14:35:30|20068.9|20048.9|20096.5|20056.5|20096.5|20061.4|20068.9|20048.9|11
1627482940000|2021-07-28 14:35:40|20097.9|20057.9|20103.9|20083.9|20103.9|20083.9|20091.4|20057.9|14
1627482960000|2021-07-28 14:36:00|||||||||2
1627482970000|2021-07-28 14:36:10|20118.9|20078.9|20111.4|20091.4|20118.9|20091.4|20111.4|20078.9|3
1627482980000|2021-07-28 14:36:20|20108.9|20088.9|20108.9|20088.9|20108.9|20088.9|20108.9|20088.9|3
1627482990000|2021-07-28 14:36:30|20107.6|20087.6|20105.2|20085.2|20107.6|20087.6|20105.2|20085.2|3
1627483000000|2021-07-28 14:36:40|20106.4|20086.4|20090.2|20070.2|20106.4|20086.4|20090.2|20070.2|8
1627483010000|2021-07-28 14:36:50|20083.9|20063.9|20083.9|20063.9|20083.9|20063.9|20083.9|20063.9|1
1627483020000|2021-07-28 14:37:00|20081.5|20061.5|20081.5|20061.5|20081.5|20061.5|20081.5|20061.5|7
1627483030000|2021-07-28 14:37:10|20080.2|20060.2|20080.2|20060.2|20080.2|20060.2|20080.2|20060.2|4
1627483060000|2021-07-28 14:37:40|20081.4|20061.4|20081.5|20061.5|20098.9|20067.7|20081.4|20058.9|11
1627483070000|2021-07-28 14:37:50|20082.7|20062.7|20093.9|20053.9|20098.9|20063.9|20082.7|20053.9|18
1627483080000|2021-07-28 14:38:00|20098.9|20058.9|20098.9|20058.9|20098.9|20058.9|20098.9|20058.9|2
1627483090000|2021-07-28 14:38:10|20087.7|20067.7|20097.6|20057.6|20097.6|20067.7|20082.7|20057.6|7
1627483110000|2021-07-28 14:38:30|||||||||1
1627483120000|2021-07-28 14:38:40|||||||||1
1627483130000|2021-07-28 14:38:50|||||||||1
1627483140000|2021-07-28 14:39:00|20090.1|20070.1|20093.9|20073.9|20096.4|20076.4|20090.1|20070.1|14
1627483150000|2021-07-28 14:39:10|||||||||1
1627483160000|2021-07-28 14:39:20|||||||||1
1627483170000|2021-07-28 14:39:30|||||||||1
1627483180000|2021-07-28 14:39:40|||||||||1
1627483200000|2021-07-28 14:40:00|20103.9|20043.9|20064.1|20044.1|20103.9|20056.8|20064.1|20043.9|43
1627483210000|2021-07-28 14:40:10|||||||||1
1627483220000|2021-07-28 14:40:20|20072.9|20032.9|20064.1|20044.1|20072.9|20044.1|20064.1|20032.9|3
1627483230000|2021-07-28 14:40:30|20072.9|20032.9|20062.7|20042.7|20072.9|20044.1|20062.7|20032.9|0
1627483240000|2021-07-28 14:40:40|20063.9|20043.9|20076.4|20056.4|20076.4|20056.4|20063.9|20043.9|9
1627483260000|2021-07-28 14:41:00|20078.9|20058.9|20102.6|20062.6|20102.6|20065.1|20078.9|20058.9|4
1627483270000|2021-07-28 14:41:10|20115|20095|20117.6|20097.6|20117.6|20097.6|20115|20095|6
1627483280000|2021-07-28 14:41:20|20121.4|20101.4|20118.9|20098.9|20121.4|20101.4|20118.9|20098.9|2
1627483290000|2021-07-28 14:41:30|20121.4|20101.4|20131.4|20111.4|20131.4|20111.4|20121.4|20101.4|11
1627483300000|2021-07-28 14:41:40|20133.9|20113.9|20131.4|20111.4|20133.9|20113.9|20131.4|20111.4|6
1627483310000|2021-07-28 14:41:50|||||||||1
1627483320000|2021-07-28 14:42:00|20132.6|20112.6|20133.9|20113.9|20133.9|20113.9|20132.6|20112.6|4
1627483340000|2021-07-28 14:42:20|20135.1|20115.1|20133.9|20113.9|20135.1|20115.1|20133.9|20113.9|3
1627483360000|2021-07-28 14:42:40|20131.4|20111.4|20131.4|20111.4|20131.4|20111.4|20131.4|20111.4|7
1627483370000|2021-07-28 14:42:50|||||||||1
1627483380000|2021-07-28 14:43:00|20137.9|20097.9|20103.9|20083.9|20137.9|20102.7|20103.9|20083.9|6
1627483390000|2021-07-28 14:43:10|20091.4|20071.4|20087.7|20067.7|20091.4|20071.4|20087.7|20067.7|2
1627483400000|2021-07-28 14:43:20|20085.2|20065.2|20082.7|20062.7|20085.2|20065.2|20082.7|20062.7|13
1627483410000|2021-07-28 14:43:30|20083.9|20063.9|20091.4|20071.4|20091.4|20071.4|20083.9|20063.9|3
1627483420000|2021-07-28 14:43:40|20102.6|20062.6|20103.9|20063.9|20103.9|20063.9|20102.6|20062.6|12
1627483430000|2021-07-28 14:43:50|20096.4|20076.4|20098.9|20078.9|20098.9|20078.9|20096.4|20076.4|2
1627483440000|2021-07-28 14:44:00|20103.9|20083.9|20120.1|20100.1|20120.1|20100.1|20103.9|20083.9|8
1627483450000|2021-07-28 14:44:10|||||||||20
1627483470000|2021-07-28 14:44:30|20123.8|20103.8|20120.1|20100.1|20123.8|20103.8|20120.1|20100.1|8
1627483480000|2021-07-28 14:44:40|20118.8|20098.8|20106.4|20086.4|20118.8|20098.8|20106.4|20086.4|6
1627483490000|2021-07-28 14:44:50|20118.9|20078.9|20118.9|20078.9|20118.9|20078.9|20118.9|20078.9|15
1627483510000|2021-07-28 14:45:10|20106.4|20086.4|20106.4|20086.4|20106.4|20086.4|20106.4|20086.4|1
1627483520000|2021-07-28 14:45:20|20113.9|20053.9|20083.9|20063.9|20113.9|20069.2|20083.9|20053.9|1
1627483530000|2021-07-28 14:45:30|20081.4|20061.4|20080.3|20060.3|20081.4|20061.4|20080.3|20060.3|0
1627483540000|2021-07-28 14:45:40|20078.9|20058.9|20078.9|20058.9|20078.9|20058.9|20078.9|20058.9|1
1627483550000|2021-07-28 14:45:50|20077.8|20057.8|20076.4|20056.4|20077.8|20057.8|20076.4|20056.4|0
1627483560000|2021-07-28 14:46:00|20075.1|20055.1|20075.3|20035.3|20078.9|20055.1|20071.4|20035.3|14
1627483570000|2021-07-28 14:46:10|||||||||1
1627483580000|2021-07-28 14:46:20|||||||||5
1627483590000|2021-07-28 14:46:30|20066.4|20046.4|20066.4|20046.4|20066.4|20046.4|20066.4|20046.4|3
1627483600000|2021-07-28 14:46:40|20067.6|20047.6|20068.9|20048.9|20068.9|20048.9|20066.4|20046.4|3
1627483610000|2021-07-28 14:46:50|20071.4|20051.4|20078.9|20058.9|20078.9|20058.9|20071.4|20051.4|13
1627483620000|2021-07-28 14:47:00|20076.4|20056.4|20076.4|20056.4|20076.4|20056.4|20076.4|20056.4|0
1627483630000|2021-07-28 14:47:10|||||||||11
1627483650000|2021-07-28 14:47:30|20079.1|20059.1|20081.4|20061.4|20081.4|20061.4|20079.1|20059.1|1
1627483660000|2021-07-28 14:47:40|20083.9|20063.9|20096.4|20076.4|20096.4|20076.4|20083.9|20063.9|2
1627483670000|2021-07-28 14:47:50|20101.4|20081.4|20101.4|20081.4|20101.4|20081.4|20101.4|20081.4|4
1627483680000|2021-07-28 14:48:00|20102.8|20082.8|20095.4|20075.4|20103.9|20083.9|20095.4|20075.4|8
1627483690000|2021-07-28 14:48:10|20091.4|20071.4|20091.4|20071.4|20091.4|20071.4|20091.4|20071.4|1
1627483710000|2021-07-28 14:48:30|||||||||1
1627483720000|2021-07-28 14:48:40|||||||||5
1627483740000|2021-07-28 14:49:00|||||||||3
1627483750000|2021-07-28 14:49:10|||||||||2
1627483760000|2021-07-28 14:49:20|||||||||1
1627483770000|2021-07-28 14:49:30|20090.1|20070.1|20083.9|20063.9|20090.1|20070.1|20083.9|20063.9|2
1627483780000|2021-07-28 14:49:40|20084|20064|20085.1|20065.1|20085.1|20065.1|20084|20064|1
1627483790000|2021-07-28 14:49:50|20086.5|20066.5|20084|20064|20086.5|20066.5|20081.5|20061.5|3
1627483800000|2021-07-28 14:50:00|20085.1|20065.1|20084|20064|20086.5|20066.5|20084|20064|6
1627483810000|2021-07-28 14:50:10|20087.6|20067.6|20136.5|20096.5|20136.5|20099|20087.6|20064|23
1627483820000|2021-07-28 14:50:20|20144|20104|20129|20109|20144|20111.5|20129|20104|7
1627483830000|2021-07-28 14:50:30|20126.5|20106.5|20124|20104|20126.5|20106.5|20124|20104|3
1627483840000|2021-07-28 14:50:40|20121.5|20101.5|20121.5|20101.5|20121.5|20101.5|20121.5|20101.5|0
1627483850000|2021-07-28 14:50:50|20116.5|20096.5|20114|20094|20116.5|20096.5|20114|20094|3
1627483860000|2021-07-28 14:51:00|20111.3|20091.3|20109|20089|20111.3|20091.3|20109|20089|10
1627483870000|2021-07-28 14:51:10|20110.1|20090.1|20110.1|20090.1|20110.1|20090.1|20110.1|20090.1|1
1627483890000|2021-07-28 14:51:30|20109|20089|20099|20079|20109|20089|20099|20079|2
1627483910000|2021-07-28 14:51:50|20096.5|20076.5|20094|20074|20096.5|20076.5|20094|20074|4
1627483920000|2021-07-28 14:52:00|20092.8|20072.8|20092.8|20072.8|20092.8|20072.8|20092.8|20072.8|4
1627483930000|2021-07-28 14:52:10|20092.6|20072.6|20094|20074|20094|20074|20092.6|20072.6|2
1627483940000|2021-07-28 14:52:20|20096.5|20076.5|20096.5|20076.5|20096.5|20076.5|20096.5|20076.5|0
1627483950000|2021-07-28 14:52:30|20097.6|20077.6|20111.5|20091.5|20111.5|20091.5|20097.6|20077.6|1
1627483960000|2021-07-28 14:52:40|20116.5|20096.5|20114|20094|20116.5|20096.5|20114|20094|3
1627483970000|2021-07-28 14:52:50|20111.5|20091.5|20111.5|20091.5|20111.5|20091.5|20111.5|20091.5|2
1627483980000|2021-07-28 14:53:00|20105.1|20085.1|20095.3|20075.3|20105.1|20085.1|20095.3|20075.3|3
1627484000000|2021-07-28 14:53:20|||||||||1
1627484010000|2021-07-28 14:53:30|20097.8|20077.8|20097.8|20077.8|20097.8|20077.8|20097.8|20077.8|0
1627484020000|2021-07-28 14:53:40|20096.5|20076.5|20096.5|20076.5|20099|20079|20096.5|20076.5|5
1627484030000|2021-07-28 14:53:50|20095.1|20075.1|20095.1|20075.1|20095.1|20075.1|20095.1|20075.1|2
1627484040000|2021-07-28 14:54:00|20093.8|20073.8|20087.8|20067.8|20100.3|20073.8|20087.8|20060.3|5
1627484050000|2021-07-28 14:54:10|20089|20069|20089|20069|20089|20069|20089|20069|11
1627484060000|2021-07-28 14:54:20|20090.1|20070.1|20101.5|20081.5|20101.5|20081.5|20090.1|20070.1|7
1627484070000|2021-07-28 14:54:30|20106.5|20086.5|20140.1|20120.1|20140.1|20120.1|20106.5|20086.5|26
1627484080000|2021-07-28 14:54:40|20145.1|20125.1|20164|20124|20164|20125.1|20145.1|20124|20
1627484090000|2021-07-28 14:54:50|20162.7|20122.7|20160.2|20120.2|20162.7|20122.7|20160.2|20120.2|3
1627484100000|2021-07-28 14:55:00|20157.7|20117.7|20162.7|20102.7|20162.7|20117.7|20155.2|20102.7|1
1627484110000|2021-07-28 14:55:10|||||||||1
1627484120000|2021-07-28 14:55:20|20145.3|20105.3|20145.3|20105.3|20145.3|20105.3|20145.3|20105.3|1
1627484130000|2021-07-28 14:55:30|20144|20104|20137.7|20097.7|20144|20104|20137.7|20097.7|0
1627484140000|2021-07-28 14:55:40|20125.3|20105.3|20125.3|20105.3|20125.3|20105.3|20125.3|20105.3|0
1627484150000|2021-07-28 14:55:50|20121.5|20101.5|20132.7|20092.7|20132.7|20101.5|20117.7|20092.7|15
1627484160000|2021-07-28 14:56:00|20123.8|20103.8|20132.7|20092.7|20132.7|20105.2|20123.8|20092.7|4
1627484170000|2021-07-28 14:56:10|20125|20105|20142.7|20102.7|20142.7|20111.5|20122.7|20102.7|21
1627484180000|2021-07-28 14:56:20|20131.5|20111.5|20131.5|20111.5|20131.5|20111.5|20131.5|20111.5|1
1627484190000|2021-07-28 14:56:30|||||||||1
1627484200000|2021-07-28 14:56:40|||||||||1
1627484220000|2021-07-28 14:57:00|20129.1|20109.1|20135.3|20095.3|20135.3|20109.1|20126.5|20095.3|4
1627484230000|2021-07-28 14:57:10|||||||||2
1627484240000|2021-07-28 14:57:20|20134|20094|20131.6|20091.6|20134|20094|20131.6|20091.6|2
1627484250000|2021-07-28 14:57:30|20127.7|20087.7|20114|20094|20127.7|20096.5|20114|20087.7|1
1627484270000|2021-07-28 14:57:50|||||||||2
1627484280000|2021-07-28 14:58:00|20111.5|20091.5|20111.5|20091.5|20111.5|20091.5|20111.5|20091.5|5
1627484300000|2021-07-28 14:58:20|||||||||1
1627484320000|2021-07-28 14:58:40|||||||||5
1627484330000|2021-07-28 14:58:50|||||||||7
1627484360000|2021-07-28 14:59:20|||||||||1
1627484380000|2021-07-28 14:59:40|||||||||1
1627484390000|2021-07-28 14:59:50|20109|20089|20099|20079|20109|20089|20099|20079|16
1627484410000|2021-07-28 15:00:10|20097.8|20077.8|20094|20074|20097.8|20077.8|20094|20074|2
1627484420000|2021-07-28 15:00:20|20091.4|20071.4|20089|20069|20091.4|20071.4|20089|20069|4
1627484430000|2021-07-28 15:00:30|20087.8|20067.8|20090.2|20070.2|20090.2|20070.2|20084|20064|3
1627484440000|2021-07-28 15:00:40|20091.5|20071.5|20094|20074|20094|20074|20091.5|20071.5|6
1627484460000|2021-07-28 15:01:00|20101.5|20081.5|20100.3|20080.3|20101.5|20081.5|20100.3|20080.3|4
1627484470000|2021-07-28 15:01:10|||||||||1
1627484480000|2021-07-28 15:01:20|||||||||2
1627484490000|2021-07-28 15:01:30|||||||||2
1627484500000|2021-07-28 15:01:40|20096.5|20076.5|20091.5|20071.5|20096.5|20076.5|20091.5|20071.5|7
1627484510000|2021-07-28 15:01:50|||||||||2
1627484520000|2021-07-28 15:02:00|20090.3|20070.3|20081.5|20061.5|20090.3|20070.3|20081.5|20061.5|8
1627484530000|2021-07-28 15:02:10|20080.3|20060.3|20076.5|20056.5|20080.3|20060.3|20076.5|20056.5|1
1627484550000|2021-07-28 15:02:30|20071.5|20051.5|20066.5|20046.5|20071.5|20051.5|20066.5|20046.5|3
1627484560000|2021-07-28 15:02:40|20062.8|20042.8|20062.8|20042.8|20062.8|20042.8|20062.8|20042.8|8
1627484570000|2021-07-28 15:02:50|20061.6|20041.6|20055.3|20035.3|20061.6|20041.6|20055.3|20035.3|14
1627484580000|2021-07-28 15:03:00|20054.1|20034.1|20047.8|20027.8|20054.1|20034.1|20047.8|20027.8|11
1627484590000|2021-07-28 15:03:10|20046.5|20026.5|20046.5|20026.5|20046.5|20026.5|20046.5|20026.5|0
1627484600000|2021-07-28 15:03:20|||||||||1
1627484610000|2021-07-28 15:03:30|20045.3|20025.3|20036.5|20016.5|20045.3|20025.3|20035.3|20015.3|8
1627484620000|2021-07-28 15:03:40|20034|20014|20034|20014|20034|20014|20034|20014|4
1627484630000|2021-07-28 15:03:50|20036.5|20016.5|20036.5|20016.5|20036.5|20016.5|20036.5|20016.5|4
1627484640000|2021-07-28 15:04:00|20039|20019|20040.2|20020.2|20040.2|20020.2|20039|20019|3
1627484650000|2021-07-28 15:04:10|20041.5|20021.5|20061.4|20041.4|20061.4|20041.4|20041.5|20021.5|14
1627484660000|2021-07-28 15:04:20|20062.7|20042.7|20056.5|20036.5|20062.7|20042.7|20056.5|20036.5|1
1627484670000|2021-07-28 15:04:30|||||||||2
1627484680000|2021-07-28 15:04:40|||||||||1
1627484700000|2021-07-28 15:05:00|20052.7|20032.7|20055.3|20035.3|20055.3|20035.3|20052.7|20032.7|7
1627484710000|2021-07-28 15:05:10|20056.5|20036.5|20059|20039|20059|20039|20056.5|20036.5|1
1627484720000|2021-07-28 15:05:20|||||||||2
1627484740000|2021-07-28 15:05:40|20061.5|20041.5|20061.5|20041.5|20061.5|20041.5|20061.5|20041.5|4
1627484760000|2021-07-28 15:06:00|20049|20029|20049|20029|20049|20029|20049|20029|8
1627484770000|2021-07-28 15:06:10|20045.5|20025.5|20037.8|20017.8|20045.5|20025.5|20037.8|20017.8|2
1627484780000|2021-07-28 15:06:20|20036.5|20016.5|20036.5|20016.5|20036.5|20016.5|20036.5|20016.5|3
1627484790000|2021-07-28 15:06:30|||||||||2
1627484800000|2021-07-28 15:06:40|20035.3|20015.3|20037.7|20017.7|20037.7|20017.7|20034|20014|21
1627484810000|2021-07-28 15:06:50|20036.5|20016.5|20034|20014|20036.5|20016.5|20034|20014|1
1627484820000|2021-07-28 15:07:00|20035.2|20015.2|20037.7|20017.7|20037.7|20017.7|20034|20014|2
1627484830000|2021-07-28 15:07:10|20036.5|20016.5|20037.7|20017.7|20037.7|20017.7|20036.5|20016.5|6
1627484840000|2021-07-28 15:07:20|20036.5|20016.5|20034|20014|20036.5|20016.5|20034|20014|1
1627484850000|2021-07-28 15:07:30|20032.8|20012.8|20019|19999|20032.8|20012.8|20019|19999|12
1627484860000|2021-07-28 15:07:40|20017.8|19997.8|20016.5|19996.5|20017.8|19997.8|20016.5|19996.5|0
1627484870000|2021-07-28 15:07:50|20011.5|19991.5|20007.8|19987.8|20011.5|19991.5|20007.8|19987.8|32
1627484880000|2021-07-28 15:08:00|20005.3|19985.3|20005.3|19985.3|20005.3|19985.3|20005.3|19985.3|4
1627484890000|2021-07-28 15:08:10|||||||||6
1627484900000|2021-07-28 15:08:20|||||||||6
1627484910000|2021-07-28 15:08:30|||||||||1
1627484920000|2021-07-28 15:08:40|||||||||4
1627484930000|2021-07-28 15:08:50|19994|19974|19992.8|19972.8|19994|19974|19992.8|19972.8|4
1627484940000|2021-07-28 15:09:00|19991.6|19971.6|19996.5|19976.5|19996.5|19976.5|19987.8|19967.8|18
1627484950000|2021-07-28 15:09:10|20001.5|19981.5|20011.4|19991.4|20015.3|19991.4|20001.5|19975.3|7
1627484960000|2021-07-28 15:09:20|20012.7|19992.7|20013.9|19993.9|20013.9|19993.9|20012.7|19992.7|8
1627484970000|2021-07-28 15:09:30|||||||||2
1627484980000|2021-07-28 15:09:40|20012.7|19992.7|20013.9|19993.9|20013.9|19993.9|20012.7|19992.7|21
1627484990000|2021-07-28 15:09:50|20012.7|19992.7|20015.2|19995.2|20015.2|19995.2|20012.7|19992.7|12
1627485000000|2021-07-28 15:10:00|20014|19994|20014|19994|20014|19994|20014|19994|4
1627485010000|2021-07-28 15:10:10|||||||||2
1627485020000|2021-07-28 15:10:20|20012.7|19992.7|20007.8|19987.8|20012.7|19992.7|20007.8|19987.8|6
1627485040000|2021-07-28 15:10:40|20006.7|19986.7|19999|19979|20006.7|19986.7|19999|19979|1
1627485050000|2021-07-28 15:10:50|||||||||1
1627485060000|2021-07-28 15:11:00|19996.7|19976.7|19980.2|19960.2|19996.7|19976.7|19980.2|19960.2|7
1627485090000|2021-07-28 15:11:30|19978.9|19958.9|19975.2|19955.2|19978.9|19958.9|19974|19954|6
1627485100000|2021-07-28 15:11:40|19976.5|19956.5|19976.5|19956.5|19976.5|19956.5|19976.5|19956.5|13
1627485110000|2021-07-28 15:11:50|||||||||2
1627485120000|2021-07-28 15:12:00|||||||||3
1627485130000|2021-07-28 15:12:10|19979.2|19959.2|19986.5|19966.5|19986.5|19966.5|19979.2|19959.2|2
1627485150000|2021-07-28 15:12:30|19987.8|19967.8|19996.5|19976.5|19996.5|19976.5|19987.8|19967.8|6
1627485160000|2021-07-28 15:12:40|19995.3|19975.3|19991.7|19971.7|19995.3|19975.3|19991.7|19971.7|7
1627485170000|2021-07-28 15:12:50|19990.3|19970.3|19986.5|19966.5|19990.3|19970.3|19986.5|19966.5|3
1627485180000|2021-07-28 15:13:00|19985.3|19965.3|19981.5|19961.5|19985.3|19965.3|19981.5|19961.5|1
1627485190000|2021-07-28 15:13:10|19980.2|19960.2|19966.5|19946.5|19980.2|19960.2|19966.5|19946.5|14
1627485200000|2021-07-28 15:13:20|19961.7|19941.7|19961.7|19941.7|19961.7|19941.7|19961.7|19941.7|1
1627485210000|2021-07-28 15:13:30|19960.3|19940.3|19959.2|19939.2|19960.3|19940.3|19959.2|19939.2|7
1627485220000|2021-07-28 15:13:40|19957.8|19937.8|19967.7|19947.7|19967.7|19947.7|19957.8|19937.8|5
1627485230000|2021-07-28 15:13:50|||||||||2
1627485240000|2021-07-28 15:14:00|||||||||8
1627485250000|2021-07-28 15:14:10|19966.5|19946.5|19965.2|19945.2|19966.5|19946.5|19965.2|19945.2|3
1627485260000|2021-07-28 15:14:20|19966.5|19946.5|19966.5|19946.5|19966.5|19946.5|19966.5|19946.5|1
1627485270000|2021-07-28 15:14:30|||||||||4
1627485280000|2021-07-28 15:14:40|19961.5|19941.5|19961.5|19941.5|19961.5|19941.5|19961.5|19941.5|2
1627485310000|2021-07-28 15:15:10|19962.9|19942.9|19962.9|19942.9|19962.9|19942.9|19962.9|19942.9|4
1627485320000|2021-07-28 15:15:20|19961.5|19941.5|19956.5|19936.5|19961.5|19941.5|19956.5|19936.5|7
1627485330000|2021-07-28 15:15:30|19955.4|19935.4|19949.2|19929.2|19955.4|19935.4|19949.2|19929.2|9
1627485340000|2021-07-28 15:15:40|||||||||3
1627485350000|2021-07-28 15:15:50|19948|19928|19944.2|19924.2|19948|19928|19944.2|19924.2|13
1627485360000|2021-07-28 15:16:00|19939.2|19919.2|19941.5|19921.5|19941.5|19921.5|19939|19919|11
1627485370000|2021-07-28 15:16:10|19946.5|19926.5|19959|19939|19959|19939|19946.5|19926.5|18
1627485380000|2021-07-28 15:16:20|19957.7|19937.7|19956.5|19936.5|19957.7|19937.7|19956.5|19936.5|2
1627485390000|2021-07-28 15:16:30|19961.5|19941.5|19960.2|19940.2|19961.5|19941.5|19960.2|19940.2|12
1627485400000|2021-07-28 15:16:40|19962.9|19942.9|19964|19944|19964|19944|19962.9|19942.9|2
1627485410000|2021-07-28 15:16:50|||||||||3
1627485420000|2021-07-28 15:17:00|19962.9|19942.9|19961.5|19941.5|19962.9|19942.9|19961.5|19941.5|4
1627485430000|2021-07-28 15:17:10|||||||||1
1627485440000|2021-07-28 15:17:20|19962.9|19942.9|19966.5|19946.5|19966.5|19946.5|19962.9|19942.9|14
1627485450000|2021-07-28 15:17:30|19967.9|19947.9|19976.5|19956.5|19976.5|19956.5|19967.9|19947.9|2
1627485460000|2021-07-28 15:17:40|||||||||5
1627485470000|2021-07-28 15:17:50|19979|19959|19979|19959|19979|19959|19979|19959|2
1627485480000|2021-07-28 15:18:00|||||||||2
1627485490000|2021-07-28 15:18:10|19977.9|19957.9|19976.5|19956.5|19977.9|19957.9|19976.5|19956.5|7
1627485500000|2021-07-28 15:18:20|||||||||3
1627485510000|2021-07-28 15:18:30|||||||||3
1627485520000|2021-07-28 15:18:40|19975.2|19955.2|19969|19949|19975.2|19955.2|19969|19949|4
1627485530000|2021-07-28 15:18:50|19970.4|19950.4|19971.5|19951.5|19971.5|19951.5|19970.4|19950.4|7
1627485540000|2021-07-28 15:19:00|||||||||1
1627485550000|2021-07-28 15:19:10|19974|19954|19974|19954|19974|19954|19974|19954|3
1627485560000|2021-07-28 15:19:20|19979|19959|19979|19959|19979|19959|19979|19959|2
1627485570000|2021-07-28 15:19:30|||||||||1
1627485580000|2021-07-28 15:19:40|||||||||2
1627485590000|2021-07-28 15:19:50|19981.5|19961.5|19981.5|19961.5|19981.5|19961.5|19981.5|19961.5|3
1627485600000|2021-07-28 15:20:00|||||||||9
1627485610000|2021-07-28 15:20:10|||||||||1
1627485620000|2021-07-28 15:20:20|19979.2|19959.2|19979.2|19959.2|19979.2|19959.2|19979.2|19959.2|2
1627485630000|2021-07-28 15:20:30|19977.9|19957.9|19977.9|19957.9|19977.9|19957.9|19977.9|19957.9|0
1627485640000|2021-07-28 15:20:40|||||||||2
1627485650000|2021-07-28 15:20:50|19970.4|19950.4|19966.7|19946.7|19970.4|19950.4|19966.7|19946.7|3
1627485660000|2021-07-28 15:21:00|19965.4|19945.4|19954.1|19934.1|19965.4|19945.4|19954.1|19934.1|3
1627485670000|2021-07-28 15:21:10|||||||||1
1627485680000|2021-07-28 15:21:20|19951.7|19931.7|19950.4|19930.4|19951.7|19931.7|19950.4|19930.4|6
1627485690000|2021-07-28 15:21:30|19949.1|19929.1|19949.1|19929.1|19949.1|19929.1|19949.1|19929.1|6
1627485700000|2021-07-28 15:21:40|19947.9|19927.9|19946.6|19926.6|19947.9|19927.9|19946.6|19926.6|1
1627485710000|2021-07-28 15:21:50|||||||||1
1627485720000|2021-07-28 15:22:00|19945.2|19925.2|19944.1|19924.1|19945.2|19925.2|19944.1|19924.1|6
1627485730000|2021-07-28 15:22:10|19945.2|19925.2|19947.7|19927.7|19947.7|19927.7|19945.2|19925.2|9
1627485740000|2021-07-28 15:22:20|||||||||5
1627485750000|2021-07-28 15:22:30|||||||||5
1627485770000|2021-07-28 15:22:50|||||||||2
1627485780000|2021-07-28 15:23:00|||||||||1
1627485790000|2021-07-28 15:23:10|19951.7|19931.7|19954.1|19934.1|19954.1|19934.1|19951.7|19931.7|6
1627485800000|2021-07-28 15:23:20|19956.6|19936.6|19955.2|19935.2|19956.6|19936.6|19954.1|19934.1|0
1627485810000|2021-07-28 15:23:30|19956.6|19936.6|19954.1|19934.1|19956.6|19936.6|19954.1|19934.1|1
1627485820000|2021-07-28 15:23:40|||||||||4
1627485840000|2021-07-28 15:24:00|19951.6|19931.6|19951.6|19931.6|19951.6|19931.6|19951.6|19931.6|6
1627485850000|2021-07-28 15:24:10|19948.9|19928.9|19937.9|19917.9|19948.9|19928.9|19937.9|19917.9|16
1627485860000|2021-07-28 15:24:20|19936.6|19916.6|19940.2|19920.2|19940.2|19920.2|19936.6|19916.6|55
1627485870000|2021-07-28 15:24:30|||||||||1
1627485880000|2021-07-28 15:24:40|19946.6|19926.6|19951.4|19931.4|19951.4|19931.4|19946.6|19926.6|8
1627485890000|2021-07-28 15:24:50|19952.7|19932.7|19957.7|19937.7|19957.7|19937.7|19952.7|19932.7|3
1627485900000|2021-07-28 15:25:00|19960.4|19940.4|19970.4|19950.4|19979.1|19950.4|19960.4|19939.1|7
1627485910000|2021-07-28 15:25:10|19969.1|19949.1|19979.1|19959.1|19979.1|19959.1|19969.1|19949.1|15
1627485930000|2021-07-28 15:25:30|19977.9|19957.9|19977.9|19957.9|19977.9|19957.9|19977.9|19957.9|2
1627485940000|2021-07-28 15:25:40|19976.6|19956.6|19976.6|19956.6|19976.6|19956.6|19976.6|19956.6|4
1627485950000|2021-07-28 15:25:50|||||||||3
1627485970000|2021-07-28 15:26:10|||||||||1
1627485990000|2021-07-28 15:26:30|19975.3|19955.3|19972.9|19952.9|19975.3|19955.3|19972.9|19952.9|1
1627486000000|2021-07-28 15:26:40|||||||||1
1627486020000|2021-07-28 15:27:00|19974.1|19954.1|19974.1|19954.1|19974.1|19954.1|19972.9|19952.9|3
1627486030000|2021-07-28 15:27:10|||||||||1
1627486040000|2021-07-28 15:27:20|19976.6|19956.6|19976.6|19956.6|19976.6|19956.6|19976.6|19956.6|5
1627486050000|2021-07-28 15:27:30|19975.4|19955.4|19975.4|19955.4|19975.4|19955.4|19975.4|19955.4|2
1627486060000|2021-07-28 15:27:40|||||||||1
1627486070000|2021-07-28 15:27:50|19976.6|19956.6|19974.1|19954.1|19976.6|19956.6|19974.1|19954.1|3
1627486090000|2021-07-28 15:28:10|||||||||2
1627486100000|2021-07-28 15:28:20|19976.6|19956.6|19986.6|19966.6|19986.6|19966.6|19976.6|19956.6|14
1627486110000|2021-07-28 15:28:30|||||||||1
1627486120000|2021-07-28 15:28:40|19984.1|19964.1|19984.1|19964.1|19984.1|19964.1|19984.1|19964.1|13
1627486130000|2021-07-28 15:28:50|||||||||3
1627486140000|2021-07-28 15:29:00|19982.9|19962.9|19982.9|19962.9|19982.9|19962.9|19982.9|19962.9|3
1627486150000|2021-07-28 15:29:10|19981.7|19961.7|19980.4|19960.4|19981.7|19961.7|19980.4|19960.4|1
1627486160000|2021-07-28 15:29:20|19981.6|19961.6|19979.1|19959.1|19981.6|19961.6|19979.1|19959.1|1
1627486170000|2021-07-28 15:29:30|19981.6|19961.6|19980.3|19960.3|19981.6|19961.6|19979.1|19959.1|3
1627486180000|2021-07-28 15:29:40|19981.6|19961.6|19981.6|19961.6|19981.6|19961.6|19981.6|19961.6|1
1627486190000|2021-07-28 15:29:50|||||||||3
1627486200000|2021-07-28 15:30:00|19980.3|19960.3|19962.8|19942.8|19980.3|19960.3|19960.3|19940.3|9
1627486220000|2021-07-28 15:30:20|||||||||3
1627486230000|2021-07-28 15:30:30|||||||||2
1627486240000|2021-07-28 15:30:40|||||||||3
1627486250000|2021-07-28 15:30:50|19961.6|19941.6|19961.6|19941.6|19961.6|19941.6|19961.6|19941.6|2
1627486260000|2021-07-28 15:31:00|||||||||1
1627486270000|2021-07-28 15:31:10|19962.8|19942.8|19964.1|19944.1|19964.1|19944.1|19962.8|19942.8|6
1627486280000|2021-07-28 15:31:20|19965.4|19945.4|19976.4|19956.4|19976.4|19956.4|19965.4|19945.4|11
1627486300000|2021-07-28 15:31:40|19980.4|19960.4|19975.3|19955.3|19980.4|19960.4|19974.1|19954.1|8
1627486310000|2021-07-28 15:31:50|19980.5|19960.5|19985.3|19965.3|19985.3|19965.3|19980.5|19960.5|5
1627486320000|2021-07-28 15:32:00|19986.5|19966.5|19986.5|19966.5|19986.5|19966.5|19986.5|19966.5|3
1627486330000|2021-07-28 15:32:10|19987.6|19967.6|19986.5|19966.5|19987.6|19967.6|19986.5|19966.5|15
1627486340000|2021-07-28 15:32:20|||||||||5
1627486350000|2021-07-28 15:32:30|19987.8|19967.8|19987.8|19967.8|19987.8|19967.8|19987.8|19967.8|0
1627486360000|2021-07-28 15:32:40|19986.5|19966.5|19984.1|19964.1|19986.5|19966.5|19984.1|19964.1|13
1627486370000|2021-07-28 15:32:50|19981.6|19961.6|19979.1|19959.1|19981.6|19961.6|19979.1|19959.1|1
1627486380000|2021-07-28 15:33:00|19977.9|19957.9|19971.6|19951.6|19977.9|19957.9|19970.4|19950.4|12
1627486400000|2021-07-28 15:33:20|19970.3|19950.3|19969.1|19949.1|19970.3|19950.3|19969.1|19949.1|5
1627486410000|2021-07-28 15:33:30|||||||||1
1627486420000|2021-07-28 15:33:40|19966.6|19946.6|19975.4|19935.4|19975.4|19946.6|19966.6|19935.4|1
1627486430000|2021-07-28 15:33:50|19961.6|19941.6|19961.6|19941.6|19961.6|19941.6|19961.6|19941.6|1
1627486450000|2021-07-28 15:34:10|||||||||7
1627486460000|2021-07-28 15:34:20|||||||||4
1627486490000|2021-07-28 15:34:50|||||||||5
1627486500000|2021-07-28 15:35:00|19970.4|19930.4|19956.7|19936.7|19970.4|19936.7|19956.7|19929.1|4
1627486510000|2021-07-28 15:35:10|19954.1|19934.1|19954.1|19934.1|19954.1|19934.1|19954.1|19934.1|4
1627486530000|2021-07-28 15:35:30|19952.9|19932.9|19952.9|19932.9|19952.9|19932.9|19952.9|19932.9|6
1627486540000|2021-07-28 15:35:40|19954.1|19934.1|19954.1|19934.1|19954.1|19934.1|19954.1|19934.1|19
1627486550000|2021-07-28 15:35:50|19955.3|19935.3|19956.6|19936.6|19956.6|19936.6|19954.1|19934.1|1
1627486560000|2021-07-28 15:36:00|19961.6|19941.6|19961.6|19941.6|19961.6|19941.6|19961.6|19941.6|5
1627486570000|2021-07-28 15:36:10|19962.9|19942.9|19962.9|19942.9|19962.9|19942.9|19962.9|19942.9|3
1627486580000|2021-07-28 15:36:20|19965.4|19945.4|19965.4|19945.4|19965.4|19945.4|19965.4|19945.4|3
1627486600000|2021-07-28 15:36:40|||||||||1
1627486610000|2021-07-28 15:36:50|19966.6|19946.6|19966.6|19946.6|19966.6|19946.6|19966.6|19946.6|1
1627486620000|2021-07-28 15:37:00|19965.4|19945.4|19962.9|19942.9|19965.4|19945.4|19962.9|19942.9|2
1627486630000|2021-07-28 15:37:10|19964.1|19944.1|19961.6|19941.6|19964.1|19944.1|19961.6|19941.6|7
1627486640000|2021-07-28 15:37:20|19962.8|19942.8|19964.1|19944.1|19964.1|19944.1|19962.8|19942.8|3
1627486650000|2021-07-28 15:37:30|19959.1|19939.1|19955.4|19935.4|19959.1|19939.1|19955.4|19935.4|2
1627486660000|2021-07-28 15:37:40|19952.8|19932.8|19947.9|19927.9|19952.8|19932.8|19946.7|19926.7|3
1627486670000|2021-07-28 15:37:50|19946.7|19926.7|19947.9|19927.9|19947.9|19927.9|19946.7|19926.7|2
1627486680000|2021-07-28 15:38:00|19944.2|19924.2|19942.9|19922.9|19944.2|19924.2|19942.9|19922.9|3
1627486690000|2021-07-28 15:38:10|||||||||1
1627486710000|2021-07-28 15:38:30|19944.1|19924.1|19952.8|19932.8|19952.8|19932.8|19944.1|19924.1|13
1627486720000|2021-07-28 15:38:40|19954|19934|19962.8|19942.8|19962.8|19942.8|19954|19934|5
1627486730000|2021-07-28 15:38:50|19965.3|19945.3|19965.3|19945.3|19965.3|19945.3|19965.3|19945.3|0
1627486740000|2021-07-28 15:39:00|||||||||6
1627486750000|2021-07-28 15:39:10|||||||||2
1627486760000|2021-07-28 15:39:20|||||||||3
1627486780000|2021-07-28 15:39:40|||||||||2
1627486790000|2021-07-28 15:39:50|||||||||1
1627486800000|2021-07-28 15:40:00|||||||||3
1627486810000|2021-07-28 15:40:10|19967.8|19947.8|19967.8|19947.8|19967.8|19947.8|19967.8|19947.8|8
1627486820000|2021-07-28 15:40:20|||||||||1
1627486830000|2021-07-28 15:40:30|||||||||1
1627486840000|2021-07-28 15:40:40|||||||||2
1627486850000|2021-07-28 15:40:50|19970.3|19950.3|19974|19954|19974|19954|19970.3|19950.3|9
1627486860000|2021-07-28 15:41:00|19985.2|19945.2|19985.2|19945.2|19985.2|19945.2|19985.2|19945.2|5
1627486870000|2021-07-28 15:41:10|19974|19954|19974|19954|19974|19954|19974|19954|23
1627486890000|2021-07-28 15:41:30|19976.3|19956.3|19976.3|19956.3|19976.3|19956.3|19976.3|19956.3|5
1627486900000|2021-07-28 15:41:40|19975.2|19955.2|19976.3|19956.3|19976.3|19956.3|19975.2|19955.2|1
1627486910000|2021-07-28 15:41:50|19977.5|19957.5|19977.5|19957.5|19977.5|19957.5|19977.5|19957.5|13
1627486920000|2021-07-28 15:42:00|19980.2|19960.2|19981.3|19961.3|19981.3|19961.3|19980.2|19960.2|3
1627486930000|2021-07-28 15:42:10|19985.3|19965.3|19985.3|19965.3|19985.3|19965.3|19985.3|19965.3|5
1627486940000|2021-07-28 15:42:20|19987.7|19967.7|19992.8|19972.8|19992.8|19972.8|19987.7|19967.7|5
1627486950000|2021-07-28 15:42:30|19994|19974|20009.1|19989.1|20009.1|19989.1|19994|19974|33
1627486960000|2021-07-28 15:42:40|20010.3|19990.3|20011.6|19991.6|20011.6|19991.6|20010.3|19990.3|5
1627486970000|2021-07-28 15:42:50|20009.1|19989.1|20006.6|19986.6|20009.1|19989.1|20006.6|19986.6|2
1627486980000|2021-07-28 15:43:00|20004.3|19984.3|20004.1|19984.1|20005.4|19985.4|20004.1|19984.1|17
1627486990000|2021-07-28 15:43:10|20005.3|19985.3|20014|19994|20014|19994|20005.3|19985.3|1
1627487000000|2021-07-28 15:43:20|20020.3|20000.3|20020.3|20000.3|20020.3|20000.3|20020.3|20000.3|5
1627487010000|2021-07-28 15:43:30|20022.9|20002.9|20029.1|20009.1|20029.1|20009.1|20022.9|20002.9|8
1627487020000|2021-07-28 15:43:40|20031.6|20011.6|20029.1|20009.1|20031.6|20011.6|20029.1|20009.1|7
1627487030000|2021-07-28 15:43:50|||||||||5
1627487040000|2021-07-28 15:44:00|20026.5|20006.5|20029.1|20009.1|20029.1|20009.1|20024.1|20004.1|16
1627487050000|2021-07-28 15:44:10|20030.3|20010.3|20031.6|20011.6|20031.6|20011.6|20030.3|20010.3|5
1627487070000|2021-07-28 15:44:30|||||||||1
1627487080000|2021-07-28 15:44:40|20034.1|20014.1|20034.1|20014.1|20034.1|20014.1|20034.1|20014.1|1
1627487100000|2021-07-28 15:45:00|20031.6|20011.6|20031.6|20011.6|20031.6|20011.6|20031.6|20011.6|4
1627487110000|2021-07-28 15:45:10|20030.3|20010.3|20026.6|20006.6|20030.3|20010.3|20026.6|20006.6|6
1627487120000|2021-07-28 15:45:20|20025.4|20005.4|20024.1|20004.1|20025.4|20005.4|20024.1|20004.1|5
1627487140000|2021-07-28 15:45:40|20026.6|20006.6|20026.6|20006.6|20026.6|20006.6|20026.6|20006.6|5
1627487150000|2021-07-28 15:45:50|||||||||3
1627487160000|2021-07-28 15:46:00|20027.8|20007.8|20027.8|20007.8|20027.8|20007.8|20027.8|20007.8|3
1627487190000|2021-07-28 15:46:30|20030.5|20010.5|20035.3|20015.3|20035.3|20015.3|20030.5|20010.5|7
1627487200000|2021-07-28 15:46:40|20034.1|20014.1|20036.6|20016.6|20036.6|20016.6|20034.1|20014.1|2
1627487210000|2021-07-28 15:46:50|20039.1|20019.1|20052.8|20032.8|20052.8|20032.8|20039.1|20019.1|7
1627487220000|2021-07-28 15:47:00|20054|20034|20054.1|20034.1|20055.3|20035.3|20051.5|20031.5|8
1627487230000|2021-07-28 15:47:10|20055.3|20035.3|20056.6|20036.6|20056.6|20036.6|20055.3|20035.3|6
1627487240000|2021-07-28 15:47:20|20055.3|20035.3|20059.1|20039.1|20059.1|20039.1|20054.1|20034.1|8
1627487250000|2021-07-28 15:47:30|20054.1|20034.1|20045.5|20025.5|20054.1|20034.1|20045.5|20025.5|10
1627487260000|2021-07-28 15:47:40|20044.1|20024.1|20049|20029|20049|20029|20040.3|20020.3|5
1627487270000|2021-07-28 15:47:50|20050.3|20030.3|20052.7|20032.7|20052.7|20032.7|20050.3|20030.3|4
1627487280000|2021-07-28 15:48:00|20053|20033|20044.1|20024.1|20053|20033|20044.1|20024.1|4
1627487290000|2021-07-28 15:48:10|||||||||3
1627487300000|2021-07-28 15:48:20|||||||||4
1627487330000|2021-07-28 15:48:50|||||||||1
1627487340000|2021-07-28 15:49:00|20042.8|20022.8|20040.3|20020.3|20042.8|20022.8|20040.3|20020.3|5
1627487360000|2021-07-28 15:49:20|20042.8|20022.8|20044.1|20024.1|20044.1|20024.1|20042.8|20022.8|4
1627487370000|2021-07-28 15:49:30|||||||||4
1627487380000|2021-07-28 15:49:40|20046.5|20026.5|20056.6|20036.6|20056.6|20036.6|20046.5|20026.5|5
1627487390000|2021-07-28 15:49:50|20054.1|20034.1|20054.1|20034.1|20054.1|20034.1|20054.1|20034.1|2
1627487400000|2021-07-28 15:50:00|20051.6|20031.6|20046.6|20026.6|20051.6|20031.6|20046.6|20026.6|5
1627487410000|2021-07-28 15:50:10|20054.1|20014.1|20041.6|20021.6|20054.1|20026.6|20041.6|20014.1|1
1627487430000|2021-07-28 15:50:30|||||||||3
1627487440000|2021-07-28 15:50:40|||||||||2
1627487450000|2021-07-28 15:50:50|||||||||1
1627487460000|2021-07-28 15:51:00|20039.1|20019.1|20031.6|20011.6|20039.1|20019.1|20031.6|20011.6|5
1627487470000|2021-07-28 15:51:10|20026.6|20006.6|20024.1|20004.1|20026.6|20006.6|20024.1|20004.1|8
1627487480000|2021-07-28 15:51:20|||||||||4
1627487490000|2021-07-28 15:51:30|20025.3|20005.3|20031.6|20011.6|20031.6|20011.6|20025.3|20005.3|10
1627487500000|2021-07-28 15:51:40|20031.7|20011.7|20031.7|20011.7|20031.7|20011.7|20031.7|20011.7|0
1627487510000|2021-07-28 15:51:50|20033|20013|20034.2|20014.2|20034.2|20014.2|20033|20013|1
1627487520000|2021-07-28 15:52:00|20035.5|20015.5|20034.2|20014.2|20035.5|20015.5|20034.2|20014.2|4
1627487550000|2021-07-28 15:52:30|20032.8|20012.8|20023|20003|20032.8|20012.8|20023|20003|5
1627487560000|2021-07-28 15:52:40|20020.5|20000.5|20020.5|20000.5|20020.5|20000.5|20020.5|20000.5|1
1627487570000|2021-07-28 15:52:50|20017.8|19997.8|20009.3|19989.3|20017.8|19997.8|20009.3|19989.3|11
1627487580000|2021-07-28 15:53:00|20006.7|19986.7|20014.2|19994.2|20014.2|19994.2|20006.7|19986.7|1
1627487590000|2021-07-28 15:53:10|20016.5|19996.5|20024.2|20004.2|20024.2|20004.2|20016.5|19996.5|3
1627487600000|2021-07-28 15:53:20|||||||||2
1627487610000|2021-07-28 15:53:30|20026.7|20006.7|20029.2|20009.2|20029.2|20009.2|20024.2|20004.2|14
1627487620000|2021-07-28 15:53:40|||||||||1
1627487630000|2021-07-28 15:53:50|||||||||1
1627487640000|2021-07-28 15:54:00|20028|20008|20026.7|20006.7|20028|20008|20026.7|20006.7|5
1627487650000|2021-07-28 15:54:10|20028|20008|20028|20008|20028|20008|20028|20008|2
1627487660000|2021-07-28 15:54:20|||||||||5
1627487670000|2021-07-28 15:54:30|20029.2|20009.2|20033|20013|20033|20013|20029.2|20009.2|3
1627487680000|2021-07-28 15:54:40|||||||||1
1627487690000|2021-07-28 15:54:50|20034.2|20014.2|20041.7|20021.7|20041.7|20021.7|20034.2|20014.2|5
1627487700000|2021-07-28 15:55:00|20044|20024|20048|20028|20048|20028|20044|20024|2
1627487710000|2021-07-28 15:55:10|20049.2|20029.2|20050.5|20030.5|20050.5|20030.5|20049.2|20029.2|1
1627487720000|2021-07-28 15:55:20|20054.2|20034.2|20054.2|20034.2|20054.2|20034.2|20054.2|20034.2|7
1627487730000|2021-07-28 15:55:30|||||||||1
1627487740000|2021-07-28 15:55:40|||||||||3
1627487750000|2021-07-28 15:55:50|||||||||5
1627487760000|2021-07-28 15:56:00|20051.7|20031.7|20046.7|20026.7|20051.7|20031.7|20046.7|20026.7|1
1627487770000|2021-07-28 15:56:10|20044.2|20024.2|20044.2|20024.2|20044.2|20024.2|20044.2|20024.2|3
1627487780000|2021-07-28 15:56:20|20041.7|20021.7|20041.7|20021.7|20041.7|20021.7|20041.7|20021.7|1
1627487790000|2021-07-28 15:56:30|||||||||1
1627487800000|2021-07-28 15:56:40|||||||||1
1627487810000|2021-07-28 15:56:50|20044.2|20024.2|20044.2|20024.2|20044.2|20024.2|20044.2|20024.2|8
1627487820000|2021-07-28 15:57:00|20041.7|20021.7|20031.7|20011.7|20041.7|20021.7|20031.7|20011.7|7
1627487830000|2021-07-28 15:57:10|20044.2|20004.2|20046.7|20006.7|20046.7|20006.7|20044.2|20004.2|18
1627487840000|2021-07-28 15:57:20|20051.9|20011.9|20056.7|20036.7|20056.7|20036.7|20051.9|20011.9|5
1627487850000|2021-07-28 15:57:30|20059.2|20039.2|20065.5|20045.5|20065.5|20045.5|20059.2|20039.2|10
1627487860000|2021-07-28 15:57:40|||||||||1
1627487870000|2021-07-28 15:57:50|20068|20048|20068|20048|20068|20048|20068|20048|0
1627487880000|2021-07-28 15:58:00|20069.3|20049.3|20071.7|20051.7|20071.7|20051.7|20069.3|20049.3|9
1627487890000|2021-07-28 15:58:10|20074.2|20054.2|20076.7|20056.7|20076.7|20056.7|20074.2|20054.2|2
1627487900000|2021-07-28 15:58:20|20079.2|20059.2|20122.9|20082.9|20122.9|20082.9|20079.2|20059.2|35
1627487910000|2021-07-28 15:58:30|20126.7|20086.7|20159.2|20139.2|20159.2|20139.2|20126.7|20086.7|42
1627487920000|2021-07-28 15:58:40|20157.9|20137.9|20159.2|20139.2|20159.2|20139.2|20156.7|20136.7|27
1627487930000|2021-07-28 15:58:50|20166.7|20146.7|20177.9|20137.9|20177.9|20146.7|20164.2|20137.9|3
1627487940000|2021-07-28 15:59:00|20166.7|20146.7|20169.2|20149.2|20169.2|20149.2|20165.4|20145.4|16
1627487950000|2021-07-28 15:59:10|20171.5|20151.5|20194.2|20154.2|20199.2|20166.7|20171.5|20151.5|10
1627487960000|2021-07-28 15:59:20|20199.2|20159.2|20185.1|20165.1|20199.2|20168|20179.2|20154.2|105
1627487970000|2021-07-28 15:59:30|20191.7|20171.7|20225.4|20205.4|20225.4|20205.4|20191.7|20171.7|15
1627487980000|2021-07-28 15:59:40|20237.9|20197.9|20236.7|20196.7|20239.2|20211.7|20230.4|20196.7|16
1627487990000|2021-07-28 15:59:50|20247.9|20187.9|20249.2|20189.2|20249.2|20196.7|20236.7|20187.9|8
1627488000000|2021-07-28 16:00:00|20237.9|20197.9|20225.4|20205.4|20237.9|20205.4|20225.4|20197.9|7
1627488010000|2021-07-28 16:00:10|20234.2|20194.2|20226.7|20186.7|20239.2|20194.2|20226.7|20179.2|16
1627488020000|2021-07-28 16:00:20|20237.9|20177.9|20231.7|20211.7|20239.2|20211.7|20226.7|20177.9|11
1627488030000|2021-07-28 16:00:30|20233|20213|20234.2|20214.2|20234.2|20214.2|20231.7|20211.7|11
1627488040000|2021-07-28 16:00:40|20235.4|20215.4|20240.4|20220.4|20240.4|20220.4|20235.4|20215.4|25
1627488050000|2021-07-28 16:00:50|20247.9|20207.9|20237.9|20217.9|20249.2|20220.4|20237.9|20207.9|12
1627488060000|2021-07-28 16:01:00|20242.9|20222.9|20240.4|20220.4|20242.9|20222.9|20240.4|20220.4|14
1627488070000|2021-07-28 16:01:10|20247.9|20207.9|20247.9|20207.9|20247.9|20207.9|20247.9|20207.9|5
1627488080000|2021-07-28 16:01:20|20234.2|20214.2|20234.2|20214.2|20234.2|20214.2|20234.2|20214.2|7
1627488090000|2021-07-28 16:01:30|20239.2|20199.2|20244.2|20184.2|20244.2|20199.2|20235.4|20184.2|6
1627488100000|2021-07-28 16:01:40|20216.7|20196.7|20211.7|20191.7|20224.2|20196.7|20211.7|20184.2|9
1627488110000|2021-07-28 16:01:50|20212.9|20192.9|20212.9|20192.9|20212.9|20192.9|20212.9|20192.9|4
1627488120000|2021-07-28 16:02:00|20214.2|20194.2|20234.2|20214.2|20234.2|20214.2|20214.2|20191.5|6
1627488130000|2021-07-28 16:02:10|20236.7|20216.7|20239.2|20219.2|20239.2|20219.2|20236.7|20216.7|2
1627488140000|2021-07-28 16:02:20|20240.4|20220.4|20283|20263|20304.2|20284.2|20240.4|20220.4|48
1627488150000|2021-07-28 16:02:30|20276.7|20256.7|20279.2|20259.2|20279.2|20259.2|20274.2|20254.2|14
1627488160000|2021-07-28 16:02:40|20286.7|20266.7|20286.7|20266.7|20286.7|20266.7|20286.7|20266.7|15
1627488170000|2021-07-28 16:02:50|20288|20268|20290.5|20270.5|20290.5|20270.5|20288|20268|3
1627488180000|2021-07-28 16:03:00|20288|20268|20296.7|20276.7|20296.7|20276.7|20288|20268|7
1627488190000|2021-07-28 16:03:10|20298|20278|20298|20278|20299.3|20279.3|20298|20278|4
1627488200000|2021-07-28 16:03:20|20294.3|20274.3|20335.4|20315.4|20335.4|20315.4|20291.8|20270.5|20
1627488210000|2021-07-28 16:03:30|20336.7|20316.7|20331.7|20311.7|20344.2|20316.7|20331.7|20302.9|6
1627488220000|2021-07-28 16:03:40|||||||||16
1627488230000|2021-07-28 16:03:50|20332.9|20312.9|20333|20313|20335.4|20315.4|20331.7|20311.7|20
1627488240000|2021-07-28 16:04:00|20344.2|20304.2|20330.4|20310.4|20344.2|20316.7|20330.4|20299.2|3
1627488250000|2021-07-28 16:04:10|20339.2|20299.2|20339.2|20299.2|20339.2|20299.2|20339.2|20299.2|37
1627488270000|2021-07-28 16:04:30|20328|20308|20328|20308|20328|20308|20328|20308|4
1627488280000|2021-07-28 16:04:40|20326.7|20306.7|20311.7|20291.7|20335.5|20306.7|20311.7|20291.7|9
1627488290000|2021-07-28 16:04:50|20319.2|20279.2|20299.2|20259.2|20319.2|20281.7|20296.7|20259.2|18
1627488300000|2021-07-28 16:05:00|20284.5|20264.5|20249.2|20229.2|20284.5|20264.5|20249.2|20215.2|18
1627488310000|2021-07-28 16:05:10|20256.7|20236.7|20256.7|20236.7|20256.7|20236.7|20256.7|20236.7|5
1627488320000|2021-07-28 16:05:20|20259.2|20239.2|20261.7|20241.7|20267.9|20247.9|20259.2|20239.2|9
1627488330000|2021-07-28 16:05:30|20264.2|20244.2|20264.2|20244.2|20264.2|20244.2|20264.2|20244.2|5
1627488360000|2021-07-28 16:06:00|20265.5|20245.5|20265.5|20245.5|20265.5|20245.5|20265.5|20245.5|5
1627488370000|2021-07-28 16:06:10|20266.8|20246.8|20269.3|20249.3|20269.3|20249.3|20266.8|20246.8|8
1627488380000|2021-07-28 16:06:20|20266.8|20246.8|20266.8|20246.8|20266.8|20246.8|20266.8|20246.8|2
1627488390000|2021-07-28 16:06:30|20255.5|20235.5|20249.2|20229.2|20255.5|20235.5|20249.2|20229.2|4
1627488400000|2021-07-28 16:06:40|20246.7|20226.7|20246.7|20226.7|20246.7|20226.7|20246.7|20226.7|3
1627488410000|2021-07-28 16:06:50|20254.2|20214.2|20241.7|20201.7|20254.2|20221.7|20236.6|20201.7|10
1627488420000|2021-07-28 16:07:00|20242.9|20202.9|20226.7|20206.7|20244.2|20215.4|20226.7|20202.9|8
1627488430000|2021-07-28 16:07:10|20221.7|20201.7|20221.7|20201.7|20221.7|20201.7|20214.2|20194.2|29
1627488440000|2021-07-28 16:07:20|20232.9|20192.9|20232.9|20212.9|20232.9|20212.9|20226.7|20192.9|9
1627488450000|2021-07-28 16:07:30|20235.2|20215.2|20239.2|20219.2|20239.2|20219.2|20235.2|20215.2|1
1627488460000|2021-07-28 16:07:40|20240.4|20220.4|20240.4|20220.4|20240.4|20220.4|20240.4|20220.4|2
1627488470000|2021-07-28 16:07:50|20239.2|20219.2|20240.4|20220.4|20240.4|20220.4|20239.2|20219.2|2
1627488480000|2021-07-28 16:08:00|20239.2|20219.2|20239.2|20219.2|20239.2|20219.2|20239.2|20219.2|2
1627488500000|2021-07-28 16:08:20|20240.5|20220.5|20239.2|20219.2|20240.5|20220.5|20239.2|20219.2|9
1627488510000|2021-07-28 16:08:30|20229.2|20209.2|20201.7|20181.7|20229.2|20209.2|20199.2|20174.2|10
1627488520000|2021-07-28 16:08:40|20214.2|20174.2|20214.2|20174.2|20214.2|20183|20203|20174.2|3
1627488530000|2021-07-28 16:08:50|20201.7|20181.7|20206.7|20186.7|20206.7|20186.7|20201.7|20181.7|4
1627488540000|2021-07-28 16:09:00|20204.2|20184.2|20201.7|20181.7|20204.2|20184.2|20201.7|20181.7|3
1627488550000|2021-07-28 16:09:10|20203|20183|20201.7|20181.7|20203|20183|20201.7|20181.7|8
1627488560000|2021-07-28 16:09:20|20205.4|20185.4|20200.5|20180.5|20208|20188|20200.5|20180.5|30
1627488570000|2021-07-28 16:09:30|20201.7|20161.7|20209.2|20149.2|20209.2|20161.7|20201.7|20149.2|15
1627488580000|2021-07-28 16:09:40|20199.2|20159.2|20199.2|20159.2|20199.2|20159.2|20199.2|20159.2|1
1627488600000|2021-07-28 16:10:00|20197.9|20157.9|20197.9|20157.9|20197.9|20166.7|20186.7|20157.9|4
1627488610000|2021-07-28 16:10:10|20189.1|20169.1|20192.9|20172.9|20192.9|20172.9|20189.1|20169.1|4
1627488620000|2021-07-28 16:10:20|||||||||2
1627488630000|2021-07-28 16:10:30|||||||||2
1627488640000|2021-07-28 16:10:40|20195.3|20175.3|20201.7|20181.7|20201.7|20181.7|20195.3|20175.3|1
1627488650000|2021-07-28 16:10:50|20214.2|20174.2|20214.2|20174.2|20214.2|20174.2|20214.2|20174.2|1
1627488660000|2021-07-28 16:11:00|||||||||1
1627488680000|2021-07-28 16:11:20|20206.7|20186.7|20206.7|20186.7|20206.7|20186.7|20206.7|20186.7|4
1627488690000|2021-07-28 16:11:30|20205.5|20185.5|20189.2|20169.2|20205.5|20185.5|20189.2|20169.2|20
1627488710000|2021-07-28 16:11:50|||||||||1
1627488720000|2021-07-28 16:12:00|20186.7|20166.7|20186.7|20166.7|20186.7|20166.7|20184.2|20164.2|4
1627488730000|2021-07-28 16:12:10|20199.2|20159.2|20199.2|20159.2|20199.2|20159.2|20199.2|20159.2|3
1627488740000|2021-07-28 16:12:20|20193|20173|20193|20173|20193|20173|20193|20173|2
1627488750000|2021-07-28 16:12:30|20196.7|20176.7|20204.2|20184.2|20204.2|20184.2|20196.7|20176.7|7
1627488760000|2021-07-28 16:12:40|||||||||3
1627488770000|2021-07-28 16:12:50|20205.4|20185.4|20205.4|20185.4|20205.4|20185.4|20205.4|20185.4|2
1627488780000|2021-07-28 16:13:00|20209.2|20189.2|20224.2|20184.2|20224.2|20189.2|20209.2|20184.2|6
1627488790000|2021-07-28 16:13:10|||||||||1
1627488800000|2021-07-28 16:13:20|||||||||1
1627488810000|2021-07-28 16:13:30|20219.2|20199.2|20221.7|20201.7|20221.7|20201.7|20219.2|20199.2|1
1627488820000|2021-07-28 16:13:40|20223|20203|20223|20203|20223|20203|20223|20203|3
1627488840000|2021-07-28 16:14:00|||||||||6
1627488870000|2021-07-28 16:14:30|20224.2|20204.2|20224.2|20204.2|20224.2|20204.2|20224.2|20204.2|2
1627488880000|2021-07-28 16:14:40|||||||||2
1627488890000|2021-07-28 16:14:50|20219.2|20199.2|20216.7|20196.7|20219.2|20199.2|20216.7|20196.7|2
1627488910000|2021-07-28 16:15:10|20215.5|20195.5|20216.7|20196.7|20216.7|20196.7|20215.5|20195.5|6
1627488920000|2021-07-28 16:15:20|20218|20198|20218|20198|20218|20198|20218|20198|4
1627488930000|2021-07-28 16:15:30|||||||||4
1627488940000|2021-07-28 16:15:40|20216.7|20196.7|20209.2|20189.2|20216.7|20196.7|20209.2|20189.2|3
1627488950000|2021-07-28 16:15:50|20206.7|20186.7|20208|20188|20208|20188|20206.7|20186.7|6
1627488980000|2021-07-28 16:16:20|20209.4|20189.4|20209.4|20189.4|20209.4|20189.4|20209.4|20189.4|1
1627488990000|2021-07-28 16:16:30|20208|20188|20204.2|20184.2|20208|20188|20204.2|20184.2|6
1627489000000|2021-07-28 16:16:40|||||||||4
1627489010000|2021-07-28 16:16:50|20209.2|20169.2|20196.7|20176.7|20209.2|20176.7|20196.7|20169.2|8
1627489020000|2021-07-28 16:17:00|20205.6|20165.6|20176.7|20156.7|20205.6|20173.1|20176.7|20156.7|7
1627489030000|2021-07-28 16:17:10|20179.2|20159.2|20179.2|20159.2|20179.2|20159.2|20179.2|20159.2|3
1627489040000|2021-07-28 16:17:20|||||||||22
1627489050000|2021-07-28 16:17:30|||||||||1
1627489060000|2021-07-28 16:17:40|||||||||45
1627489070000|2021-07-28 16:17:50|20181.6|20161.6|20184.2|20164.2|20184.2|20164.2|20181.6|20161.6|0
1627489080000|2021-07-28 16:18:00|||||||||15
1627489090000|2021-07-28 16:18:10|20189.2|20169.2|20189.2|20169.2|20189.2|20169.2|20189.2|20169.2|6
1627489100000|2021-07-28 16:18:20|20194.2|20174.2|20196.7|20176.7|20196.7|20176.7|20194.2|20174.2|2
1627489110000|2021-07-28 16:18:30|20195.6|20175.6|20189.2|20169.2|20195.6|20175.6|20189.2|20169.2|9
1627489120000|2021-07-28 16:18:40|||||||||1
1627489130000|2021-07-28 16:18:50|||||||||4
1627489140000|2021-07-28 16:19:00|20188.1|20168.1|20200.4|20180.4|20201.5|20180.4|20186.7|20161.5|41
1627489150000|2021-07-28 16:19:10|20201.7|20181.7|20191.9|20171.9|20201.7|20181.7|20191.9|20171.9|3
1627489160000|2021-07-28 16:19:20|20189.2|20169.2|20168.1|20148.1|20189.2|20169.2|20168.1|20148.1|42
1627489170000|2021-07-28 16:19:30|||||||||2
1627489180000|2021-07-28 16:19:40|20166.7|20146.7|20164.2|20144.2|20166.7|20146.7|20164.2|20144.2|6
1627489190000|2021-07-28 16:19:50|20163.1|20143.1|20154.2|20134.2|20163.1|20143.1|20154.2|20134.2|9
1627489200000|2021-07-28 16:20:00|20156.7|20136.7|20154.2|20134.2|20156.7|20136.7|20154.2|20134.2|13
1627489210000|2021-07-28 16:20:10|||||||||4
1627489220000|2021-07-28 16:20:20|20155.4|20135.4|20159.2|20139.2|20159.2|20139.2|20155.4|20135.4|13
1627489230000|2021-07-28 16:20:30|20158.1|20138.1|20156.7|20136.7|20158.1|20138.1|20156.7|20136.7|6
1627489240000|2021-07-28 16:20:40|20155.6|20135.6|20155.6|20135.6|20155.6|20135.6|20155.6|20135.6|1
1627489250000|2021-07-28 16:20:50|20154.4|20134.4|20154.4|20134.4|20154.4|20134.4|20154.4|20134.4|2
1627489270000|2021-07-28 16:21:10|20155.6|20135.6|20171.7|20151.7|20171.7|20151.7|20155.6|20135.6|2
1627489280000|2021-07-28 16:21:20|20174.2|20154.2|20184.2|20164.2|20184.2|20164.2|20174.2|20154.2|73
1627489290000|2021-07-28 16:21:30|20181.7|20161.7|20189.2|20169.2|20189.2|20169.2|20181.7|20161.7|7
1627489300000|2021-07-28 16:21:40|20191.7|20171.7|20191.7|20171.7|20191.7|20171.7|20191.7|20171.7|2
1627489310000|2021-07-28 16:21:50|||||||||4
1627489320000|2021-07-28 16:22:00|||||||||8
1627489330000|2021-07-28 16:22:10|||||||||1
1627489340000|2021-07-28 16:22:20|20194.2|20174.2|20194.2|20174.2|20194.2|20174.2|20194.2|20174.2|3
1627489350000|2021-07-28 16:22:30|||||||||1
1627489360000|2021-07-28 16:22:40|20196.7|20176.7|20217.9|20197.9|20220.3|20197.9|20196.7|20176.6|14
1627489370000|2021-07-28 16:22:50|20220.4|20200.4|20229.3|20209.3|20230.4|20210.4|20220.4|20200.4|24
1627489380000|2021-07-28 16:23:00|20224.3|20204.3|20240.4|20220.4|20240.4|20220.4|20210.4|20190.4|78
1627489390000|2021-07-28 16:23:10|20245.4|20225.4|20231.8|20211.8|20250.4|20230.4|20231.8|20211.8|31
1627489400000|2021-07-28 16:23:20|20239.3|20199.3|20221.8|20201.8|20239.3|20211.8|20221.8|20199.3|15
1627489410000|2021-07-28 16:23:30|20219.4|20199.4|20214.3|20194.3|20219.4|20199.4|20209.3|20189.3|41
1627489420000|2021-07-28 16:23:40|20215.4|20195.4|20184.4|20164.4|20219.4|20196.8|20184.4|20164.4|45
1627489430000|2021-07-28 16:23:50|20184.3|20164.3|20179.3|20159.3|20191.8|20171.8|20179.3|20159.3|25
1627489440000|2021-07-28 16:24:00|20176.8|20156.8|20196.8|20176.8|20196.8|20176.8|20176.8|20156.8|19
1627489450000|2021-07-28 16:24:10|20199.3|20179.3|20201.8|20181.8|20205.6|20185.6|20194.3|20174.3|40
1627489460000|2021-07-28 16:24:20|20200.6|20180.6|20196.8|20176.8|20201.8|20181.8|20191.8|20171.8|44
1627489470000|2021-07-28 16:24:30|20195.6|20175.6|20191.8|20171.8|20196.8|20176.8|20191.8|20171.8|34
1627489480000|2021-07-28 16:24:40|20189.3|20169.3|20199.3|20179.3|20199.3|20179.3|20176.8|20156.8|187
1627489490000|2021-07-28 16:24:50|20198.1|20178.1|20202.9|20182.9|20204.3|20184.3|20196.8|20176.8|47
1627489500000|2021-07-28 16:25:00|20204.3|20184.3|20186.8|20166.8|20205.4|20185.4|20186.8|20166.8|10
1627489510000|2021-07-28 16:25:10|20185.6|20165.6|20164.3|20144.3|20185.6|20165.6|20163.1|20143.1|23
1627489520000|2021-07-28 16:25:20|20165.6|20145.6|20170.6|20150.6|20170.6|20150.6|20165.6|20145.6|9
1627489530000|2021-07-28 16:25:30|20172.9|20152.9|20176.6|20156.6|20176.6|20156.6|20172.9|20152.9|2
1627489540000|2021-07-28 16:25:40|||||||||2
1627489550000|2021-07-28 16:25:50|20177.8|20157.8|20179.1|20159.1|20179.1|20159.1|20177.8|20157.8|0
1627489560000|2021-07-28 16:26:00|20181.8|20161.8|20184.3|20164.3|20184.3|20164.3|20181.8|20161.8|13
1627489570000|2021-07-28 16:26:10|||||||||5
1627489580000|2021-07-28 16:26:20|20186.8|20166.8|20202.9|20182.9|20202.9|20182.9|20186.8|20166.8|20
1627489590000|2021-07-28 16:26:30|20200.4|20180.4|20199.3|20179.3|20200.4|20180.4|20199.3|20179.3|1
1627489600000|2021-07-28 16:26:40|||||||||34
1627489610000|2021-07-28 16:26:50|||||||||5
1627489620000|2021-07-28 16:27:00|20198.1|20178.1|20196.8|20176.8|20198.1|20178.1|20196.8|20176.8|8
1627489630000|2021-07-28 16:27:10|20198.1|20178.1|20199.3|20179.3|20199.3|20179.3|20198.1|20178.1|8
1627489640000|2021-07-28 16:27:20|20201.8|20181.8|20201.8|20181.8|20201.8|20181.8|20201.8|20181.8|2
1627489650000|2021-07-28 16:27:30|||||||||6
1627489660000|2021-07-28 16:27:40|||||||||1
1627489670000|2021-07-28 16:27:50|20206.8|20186.8|20221.8|20201.8|20221.8|20201.8|20206.8|20186.8|14
1627489680000|2021-07-28 16:28:00|||||||||3
1627489690000|2021-07-28 16:28:10|20226.8|20206.8|20231.8|20211.8|20239.3|20214.3|20226.8|20199.3|15
1627489700000|2021-07-28 16:28:20|20228.1|20208.1|20226.8|20206.8|20228.1|20208.1|20226.8|20206.8|7
1627489710000|2021-07-28 16:28:30|20224.3|20204.3|20224.3|20204.3|20224.3|20204.3|20224.3|20204.3|8
1627489720000|2021-07-28 16:28:40|20226.8|20206.8|20224.3|20204.3|20226.8|20206.8|20224.3|20204.3|8
1627489730000|2021-07-28 16:28:50|20225.5|20205.5|20226.8|20206.8|20226.8|20206.8|20225.5|20205.5|3
1627489740000|2021-07-28 16:29:00|20224.3|20204.3|20224.3|20204.3|20224.3|20204.3|20224.3|20204.3|6
1627489750000|2021-07-28 16:29:10|||||||||2
1627489760000|2021-07-28 16:29:20|20219.3|20199.3|20214.3|20194.3|20219.3|20199.3|20214.3|20194.3|14
1627489770000|2021-07-28 16:29:30|20209.3|20189.3|20211.8|20191.8|20211.8|20191.8|20209.3|20189.3|7
1627489780000|2021-07-28 16:29:40|20214.3|20194.3|20214.3|20194.3|20214.3|20194.3|20214.3|20194.3|2
1627489790000|2021-07-28 16:29:50|||||||||4
1627489800000|2021-07-28 16:30:00|20211.8|20191.8|20206.8|20186.8|20211.8|20191.8|20206.8|20186.8|9
1627489810000|2021-07-28 16:30:10|||||||||6
1627489820000|2021-07-28 16:30:20|||||||||1
1627489840000|2021-07-28 16:30:40|||||||||1
1627489850000|2021-07-28 16:30:50|||||||||3
1627489860000|2021-07-28 16:31:00|20205.5|20185.5|20213|20173|20213|20185.5|20205.5|20173|1
1627489870000|2021-07-28 16:31:10|20205.3|20185.3|20205.3|20185.3|20205.3|20185.3|20205.3|20185.3|6
1627489880000|2021-07-28 16:31:20|20208|20188|20209.3|20189.3|20209.3|20189.3|20208|20188|4
1627489890000|2021-07-28 16:31:30|20208.1|20188.1|20208.1|20188.1|20208.1|20188.1|20208.1|20188.1|2
1627489900000|2021-07-28 16:31:40|20203.1|20183.1|20201.8|20181.8|20203.1|20183.1|20201.8|20181.8|5
1627489910000|2021-07-28 16:31:50|20189.3|20169.3|20191.9|20151.9|20191.9|20169.3|20184.4|20151.9|2
1627489920000|2021-07-28 16:32:00|20190.6|20150.6|20179.3|20159.3|20190.6|20159.3|20179.3|20150.6|2
1627489940000|2021-07-28 16:32:20|20178|20158|20174.3|20154.3|20178|20158|20174.3|20154.3|10
1627489950000|2021-07-28 16:32:30|20171.8|20151.8|20171.8|20151.8|20171.8|20151.8|20171.8|20151.8|4
1627489960000|2021-07-28 16:32:40|||||||||14
1627489970000|2021-07-28 16:32:50|20174.3|20154.3|20174.3|20154.3|20174.3|20154.3|20174.3|20154.3|7
1627489980000|2021-07-28 16:33:00|||||||||5
1627489990000|2021-07-28 16:33:10|20179.3|20159.3|20186.8|20166.8|20186.8|20166.8|20179.3|20159.3|4
1627490000000|2021-07-28 16:33:20|||||||||1
1627490010000|2021-07-28 16:33:30|||||||||2
1627490020000|2021-07-28 16:33:40|||||||||4
1627490030000|2021-07-28 16:33:50|||||||||4
1627490040000|2021-07-28 16:34:00|||||||||2
1627490050000|2021-07-28 16:34:10|20184.3|20164.3|20184.3|20164.3|20184.3|20164.3|20184.3|20164.3|0
1627490060000|2021-07-28 16:34:20|||||||||1
1627490070000|2021-07-28 16:34:30|20185.6|20165.6|20186.8|20166.8|20186.8|20166.8|20185.6|20165.6|8
1627490080000|2021-07-28 16:34:40|||||||||3
1627490090000|2021-07-28 16:34:50|||||||||5
1627490110000|2021-07-28 16:35:10|||||||||2
1627490120000|2021-07-28 16:35:20|||||||||3
1627490130000|2021-07-28 16:35:30|20189.3|20169.3|20189.3|20169.3|20189.3|20169.3|20189.3|20169.3|1
1627490150000|2021-07-28 16:35:50|||||||||1
1627490160000|2021-07-28 16:36:00|||||||||3
1627490170000|2021-07-28 16:36:10|||||||||2
1627490180000|2021-07-28 16:36:20|20190.5|20170.5|20190.5|20170.5|20190.5|20170.5|20190.5|20170.5|2
1627490190000|2021-07-28 16:36:30|20191.8|20171.8|20194.3|20174.3|20194.3|20174.3|20191.8|20171.8|3
1627490210000|2021-07-28 16:36:50|20196.8|20176.8|20199.3|20179.3|20199.3|20179.3|20196.8|20176.8|7
1627490220000|2021-07-28 16:37:00|20200.5|20180.5|20196.8|20176.8|20201.8|20181.8|20196.8|20176.8|2
1627490230000|2021-07-28 16:37:10|20195.6|20175.6|20195.6|20175.6|20195.6|20175.6|20195.6|20175.6|5
1627490240000|2021-07-28 16:37:20|20193.1|20173.1|20191.9|20171.9|20193.1|20173.1|20191.9|20171.9|6
1627490250000|2021-07-28 16:37:30|||||||||1
1627490260000|2021-07-28 16:37:40|20194.3|20174.3|20194.3|20174.3|20194.3|20174.3|20194.3|20174.3|4
1627490270000|2021-07-28 16:37:50|20196.9|20176.9|20238|20218|20238|20218|20196.9|20176.9|13
1627490280000|2021-07-28 16:38:00|20239.3|20219.3|20234.4|20214.4|20239.3|20219.3|20234.4|20214.4|11
1627490290000|2021-07-28 16:38:10|20231.8|20211.8|20226.8|20206.8|20231.8|20211.8|20226.8|20206.8|2
1627490300000|2021-07-28 16:38:20|20224.2|20204.2|20231.7|20191.7|20231.7|20204.2|20224.2|20191.7|4
1627490310000|2021-07-28 16:38:30|||||||||2
1627490320000|2021-07-28 16:38:40|20233|20193|20233|20193|20233|20193|20233|20193|0
1627490330000|2021-07-28 16:38:50|20231.7|20191.7|20220.5|20200.5|20231.7|20200.5|20220.5|20191.7|4
1627490340000|2021-07-28 16:39:00|20219.3|20199.3|20209.3|20189.3|20219.3|20199.3|20209.3|20189.3|8
1627490350000|2021-07-28 16:39:10|||||||||6
1627490370000|2021-07-28 16:39:30|||||||||1
1627490380000|2021-07-28 16:39:40|20205.5|20185.5|20205.5|20185.5|20205.5|20185.5|20205.5|20185.5|4
1627490390000|2021-07-28 16:39:50|||||||||2
1627490400000|2021-07-28 16:40:00|20213|20173|20213|20173|20213|20173|20213|20173|6
1627490410000|2021-07-28 16:40:10|20209.3|20169.3|20209.3|20169.3|20209.3|20169.3|20209.3|20169.3|2
1627490440000|2021-07-28 16:40:40|||||||||1
1627490450000|2021-07-28 16:40:50|||||||||5
1627490470000|2021-07-28 16:41:10|20191.8|20171.8|20180.8|20160.8|20191.8|20171.8|20180.8|20160.8|2
1627490480000|2021-07-28 16:41:20|20176.8|20156.8|20179.3|20159.3|20179.3|20159.3|20174.3|20154.3|5
1627490500000|2021-07-28 16:41:40|20176.8|20156.8|20176.8|20156.8|20176.8|20156.8|20176.8|20156.8|7
1627490510000|2021-07-28 16:41:50|20175.6|20155.6|20173.1|20153.1|20175.6|20155.6|20173.1|20153.1|2
1627490520000|2021-07-28 16:42:00|20179.3|20159.3|20179.3|20159.3|20179.3|20159.3|20179.3|20159.3|8
1627490530000|2021-07-28 16:42:10|||||||||2
1627490550000|2021-07-28 16:42:30|20176.7|20156.7|20174.3|20154.3|20176.7|20156.7|20173|20153|7
1627490560000|2021-07-28 16:42:40|20173|20153|20169.3|20149.3|20173|20153|20169.3|20149.3|1
1627490570000|2021-07-28 16:42:50|||||||||2
1627490580000|2021-07-28 16:43:00|20166.8|20146.8|20165.6|20145.6|20166.8|20146.8|20165.6|20145.6|1
1627490590000|2021-07-28 16:43:10|20166.8|20146.8|20166.8|20146.8|20166.8|20146.8|20166.8|20146.8|0
1627490600000|2021-07-28 16:43:20|20168.1|20148.1|20174.3|20154.3|20174.3|20154.3|20168.1|20148.1|3
1627490610000|2021-07-28 16:43:30|||||||||2
1627490620000|2021-07-28 16:43:40|20179.3|20159.3|20181.8|20161.8|20181.8|20161.8|20179.3|20159.3|2
1627490630000|2021-07-28 16:43:50|20180.5|20160.5|20179.3|20159.3|20180.5|20160.5|20179.3|20159.3|3
1627490650000|2021-07-28 16:44:10|20182|20162|20184.3|20164.3|20184.3|20164.3|20182|20162|14
1627490660000|2021-07-28 16:44:20|||||||||5
1627490670000|2021-07-28 16:44:30|20185.5|20165.5|20186.8|20166.8|20186.8|20166.8|20185.5|20165.5|5
1627490690000|2021-07-28 16:44:50|||||||||2
1627490700000|2021-07-28 16:45:00|20184.2|20164.2|20154|20134|20184.2|20164.2|20141.8|20121.8|50
1627490710000|2021-07-28 16:45:10|20162|20142|20166.8|20146.8|20166.8|20146.8|20162|20142|5
1627490720000|2021-07-28 16:45:20|20164.3|20144.3|20166.8|20146.8|20166.8|20146.8|20164.3|20144.3|5
1627490740000|2021-07-28 16:45:40|20178|20138|20179.3|20139.3|20179.3|20139.3|20178|20138|3
1627490750000|2021-07-28 16:45:50|20181.8|20141.8|20181.8|20141.8|20181.8|20141.8|20181.8|20141.8|10
1627490760000|2021-07-28 16:46:00|20183.1|20143.1|20185.6|20145.6|20185.6|20145.6|20183.1|20143.1|7
1627490770000|2021-07-28 16:46:10|20203.1|20143.1|20203.1|20143.1|20203.1|20143.1|20203.1|20143.1|1
1627490780000|2021-07-28 16:46:20|20187.9|20167.9|20193|20173|20193|20173|20187.9|20167.9|0
1627490790000|2021-07-28 16:46:30|20194.3|20174.3|20194.3|20174.3|20194.3|20174.3|20194.3|20174.3|2
1627490800000|2021-07-28 16:46:40|20195.5|20175.5|20199.3|20179.3|20199.3|20179.3|20195.5|20175.5|6
1627490810000|2021-07-28 16:46:50|20201.8|20181.8|20201.8|20181.8|20201.8|20181.8|20201.8|20181.8|1
1627490820000|2021-07-28 16:47:00|||||||||3
1627490830000|2021-07-28 16:47:10|20200.5|20180.5|20198|20178|20200.5|20180.5|20198|20178|3
1627490840000|2021-07-28 16:47:20|||||||||3
1627490850000|2021-07-28 16:47:30|20195.5|20175.5|20195.5|20175.5|20195.5|20175.5|20195.5|20175.5|2
1627490860000|2021-07-28 16:47:40|20190.5|20170.5|20190.5|20170.5|20190.5|20170.5|20190.5|20170.5|1
1627490880000|2021-07-28 16:48:00|20188.2|20168.2|20181.8|20161.8|20188.2|20168.2|20181.8|20161.8|4
1627490890000|2021-07-28 16:48:10|20179.3|20159.3|20156.8|20136.8|20179.3|20159.3|20156.8|20136.8|5
1627490900000|2021-07-28 16:48:20|20154.3|20134.3|20154.3|20134.3|20154.3|20134.3|20154.3|20134.3|4
1627490910000|2021-07-28 16:48:30|20153|20133|20149.3|20129.3|20153|20133|20149.3|20129.3|3
1627490930000|2021-07-28 16:48:50|||||||||2
1627490940000|2021-07-28 16:49:00|||||||||2
1627490960000|2021-07-28 16:49:20|||||||||4
1627490970000|2021-07-28 16:49:30|20148.2|20128.2|20148|20128|20148.2|20128.2|20145.5|20125.5|6
1627490980000|2021-07-28 16:49:40|||||||||2
1627491000000|2021-07-28 16:50:00|20150.7|20130.7|20156.6|20136.6|20156.6|20136.6|20150.7|20130.7|6
1627491010000|2021-07-28 16:50:10|20159.2|20139.2|20174.2|20154.2|20174.2|20154.2|20159.2|20139.2|4
1627491020000|2021-07-28 16:50:20|20175.4|20155.4|20180.5|20160.5|20181.8|20161.8|20175.4|20155.4|1
1627491030000|2021-07-28 16:50:30|20181.8|20161.8|20179.3|20159.3|20181.8|20161.8|20179.3|20159.3|4
1627491040000|2021-07-28 16:50:40|||||||||4
1627491050000|2021-07-28 16:50:50|20178.2|20158.2|20176.8|20156.8|20178.2|20158.2|20176.8|20156.8|2
1627491060000|2021-07-28 16:51:00|||||||||6
1627491070000|2021-07-28 16:51:10|20178.2|20158.2|20179.3|20159.3|20179.3|20159.3|20178.2|20158.2|1
1627491080000|2021-07-28 16:51:20|||||||||3
1627491100000|2021-07-28 16:51:40|20176.8|20156.8|20176.8|20156.8|20176.8|20156.8|20176.8|20156.8|1
1627491110000|2021-07-28 16:51:50|20174.3|20154.3|20171.8|20151.8|20174.3|20154.3|20171.8|20151.8|3
1627491120000|2021-07-28 16:52:00|20166.8|20146.8|20165.7|20145.7|20166.8|20146.8|20165.7|20145.7|8
1627491140000|2021-07-28 16:52:20|20163|20143|20163|20143|20163|20143|20163|20143|1
1627491150000|2021-07-28 16:52:30|20164.3|20144.3|20164.3|20144.3|20164.3|20144.3|20164.3|20144.3|2
1627491160000|2021-07-28 16:52:40|20161.8|20141.8|20161.8|20141.8|20161.8|20141.8|20161.8|20141.8|3
1627491170000|2021-07-28 16:52:50|20164.3|20144.3|20166.8|20146.8|20166.8|20146.8|20164.3|20144.3|0
1627491180000|2021-07-28 16:53:00|||||||||2
1627491190000|2021-07-28 16:53:10|||||||||4
1627491200000|2021-07-28 16:53:20|20164.3|20144.3|20164.3|20144.3|20164.3|20144.3|20164.3|20144.3|5
1627491210000|2021-07-28 16:53:30|20165.5|20145.5|20164.3|20144.3|20165.5|20145.5|20164.3|20144.3|6
1627491220000|2021-07-28 16:53:40|20163|20143|20161.8|20141.8|20164.3|20144.3|20161.8|20141.8|2
1627491230000|2021-07-28 16:53:50|20161.9|20141.9|20164.4|20144.4|20164.4|20144.4|20161.9|20141.9|2
1627491240000|2021-07-28 16:54:00|||||||||1
1627491250000|2021-07-28 16:54:10|20165.5|20145.5|20165.5|20145.5|20165.5|20145.5|20165.5|20145.5|1
1627491260000|2021-07-28 16:54:20|20164.4|20144.4|20164.4|20144.4|20164.4|20144.4|20164.4|20144.4|2
1627491270000|2021-07-28 16:54:30|20165.5|20145.5|20165.5|20145.5|20165.5|20145.5|20165.5|20145.5|1
1627491280000|2021-07-28 16:54:40|20164.4|20144.4|20164.4|20144.4|20164.4|20144.4|20164.4|20144.4|0
1627491290000|2021-07-28 16:54:50|20165.5|20145.5|20165.5|20145.5|20165.5|20145.5|20164.4|20144.4|5
1627491300000|2021-07-28 16:55:00|20164.4|20144.4|20164.4|20144.4|20164.4|20144.4|20164.4|20144.4|0
1627491310000|2021-07-28 16:55:10|||||||||1
1627491320000|2021-07-28 16:55:20|20165.5|20145.5|20188|20168|20189.4|20169.4|20165.5|20145.5|12
1627491330000|2021-07-28 16:55:30|||||||||1
1627491340000|2021-07-28 16:55:40|||||||||7
1627491360000|2021-07-28 16:56:00|20189.4|20169.4|20204.4|20184.4|20204.4|20184.4|20189.4|20169.4|11
1627491370000|2021-07-28 16:56:10|20205.5|20185.5|20208|20188|20208|20188|20205.5|20185.5|2
1627491380000|2021-07-28 16:56:20|20210.7|20190.7|20211.9|20191.9|20211.9|20191.9|20210.7|20190.7|14
1627491390000|2021-07-28 16:56:30|20213|20193|20213|20193|20213|20193|20213|20193|5
1627491400000|2021-07-28 16:56:40|||||||||6
1627491410000|2021-07-28 16:56:50|||||||||4
1627491420000|2021-07-28 16:57:00|||||||||4
1627491430000|2021-07-28 16:57:10|20205.7|20185.7|20205.7|20185.7|20205.7|20185.7|20205.7|20185.7|1
1627491440000|2021-07-28 16:57:20|||||||||1
1627491450000|2021-07-28 16:57:30|20204.5|20184.5|20195.7|20175.7|20204.5|20184.5|20195.7|20175.7|3
1627491460000|2021-07-28 16:57:40|20196.9|20176.9|20196.9|20176.9|20196.9|20176.9|20196.9|20176.9|0
1627491470000|2021-07-28 16:57:50|||||||||3
1627491480000|2021-07-28 16:58:00|||||||||2
1627491500000|2021-07-28 16:58:20|20200.5|20180.5|20201.9|20181.9|20201.9|20181.9|20200.5|20180.5|7
1627491510000|2021-07-28 16:58:30|||||||||2
1627491520000|2021-07-28 16:58:40|||||||||8
1627491540000|2021-07-28 16:59:00|20203.2|20183.2|20203.2|20183.2|20203.2|20183.2|20203.2|20183.2|8
1627491560000|2021-07-28 16:59:20|20204.4|20184.4|20204.4|20184.4|20204.4|20184.4|20204.4|20184.4|3
1627491590000|2021-07-28 16:59:50|20205.7|20185.7|20209.4|20189.4|20209.4|20189.4|20205.7|20185.7|4
1627491600000|2021-07-28 17:00:00|20216.9|20196.9|20221.9|20201.9|20221.9|20201.9|20216.9|20196.9|9
1627491610000|2021-07-28 17:00:10|||||||||4
1627491620000|2021-07-28 17:00:20|20224.4|20204.4|20224.4|20204.4|20224.4|20204.4|20224.4|20204.4|0
1627491630000|2021-07-28 17:00:30|20226.9|20206.9|20229.4|20209.4|20229.4|20209.4|20226.9|20206.9|5
1627491650000|2021-07-28 17:00:50|20233.1|20213.1|20238.1|20218.1|20239.4|20219.4|20233.1|20213.1|35
1627491660000|2021-07-28 17:01:00|20236.9|20216.9|20239.4|20219.4|20239.4|20219.4|20236.9|20216.9|0
1627491670000|2021-07-28 17:01:10|20238.2|20218.2|20236.9|20216.9|20239.4|20219.4|20236.9|20216.9|1
1627491680000|2021-07-28 17:01:20|||||||||2
1627491690000|2021-07-28 17:01:30|||||||||10
1627491700000|2021-07-28 17:01:40|20238.1|20218.1|20238.1|20218.1|20238.1|20218.1|20238.1|20218.1|2
1627491710000|2021-07-28 17:01:50|20239.4|20219.4|20244.4|20224.4|20244.4|20224.4|20239.4|20219.4|1
1627491720000|2021-07-28 17:02:00|20247|20227|20249.4|20229.4|20249.4|20229.4|20247|20227|3
1627491730000|2021-07-28 17:02:10|20246.9|20226.9|20249.4|20229.4|20249.4|20229.4|20246.9|20226.9|4
1627491780000|2021-07-28 17:03:00|20250.7|20230.7|20253.2|20233.2|20253.2|20233.2|20250.7|20230.7|6
1627491790000|2021-07-28 17:03:10|20254.4|20234.4|20255.6|20235.6|20255.6|20235.6|20254.4|20234.4|4
1627491800000|2021-07-28 17:03:20|20251.9|20231.9|20254.4|20234.4|20254.4|20234.4|20251.9|20231.9|0
1627491810000|2021-07-28 17:03:30|20251.9|20231.9|20251.9|20231.9|20253.1|20233.1|20251.9|20231.9|1
1627491820000|2021-07-28 17:03:40|20253.1|20233.1|20254.4|20234.4|20254.4|20234.4|20253.1|20233.1|4
1627491830000|2021-07-28 17:03:50|20253.2|20233.2|20245.7|20225.7|20255.6|20235.6|20245.7|20225.7|5
1627491840000|2021-07-28 17:04:00|20244.4|20224.4|20233.1|20213.1|20244.4|20224.4|20231.9|20211.9|11
1627491850000|2021-07-28 17:04:10|20231.9|20211.9|20230.6|20210.6|20231.9|20211.9|20229.4|20209.4|7
1627491860000|2021-07-28 17:04:20|||||||||1
1627491870000|2021-07-28 17:04:30|20231.9|20211.9|20231.9|20211.9|20231.9|20211.9|20231.9|20211.9|4
1627491880000|2021-07-28 17:04:40|20233.1|20213.1|20234.4|20214.4|20234.4|20214.4|20233.1|20213.1|0
1627491890000|2021-07-28 17:04:50|||||||||1
1627491900000|2021-07-28 17:05:00|20235.7|20215.7|20239.4|20219.4|20239.4|20219.4|20235.7|20215.7|1
1627491910000|2021-07-28 17:05:10|20241.9|20221.9|20245.6|20225.6|20245.6|20225.6|20241.9|20221.9|5
1627491920000|2021-07-28 17:05:20|20246.9|20226.9|20246.9|20226.9|20249.4|20229.4|20245.7|20225.7|6
1627491930000|2021-07-28 17:05:30|20249.4|20229.4|20251.9|20231.9|20251.9|20231.9|20249.4|20229.4|1
1627491940000|2021-07-28 17:05:40|||||||||2
1627491950000|2021-07-28 17:05:50|20254.4|20234.4|20256.9|20236.9|20256.9|20236.9|20254.4|20234.4|3
1627491960000|2021-07-28 17:06:00|||||||||4
1627491970000|2021-07-28 17:06:10|20255.6|20235.6|20254.4|20234.4|20255.6|20235.6|20254.4|20234.4|1
1627491980000|2021-07-28 17:06:20|20253.2|20233.2|20251.9|20231.9|20253.2|20233.2|20251.9|20231.9|1
1627492000000|2021-07-28 17:06:40|||||||||3
1627492010000|2021-07-28 17:06:50|20254.4|20234.4|20254.4|20234.4|20254.4|20234.4|20254.4|20234.4|7
1627492020000|2021-07-28 17:07:00|20253.2|20233.2|20251.9|20231.9|20253.2|20233.2|20251.9|20231.9|12
1627492030000|2021-07-28 17:07:10|||||||||1
1627492050000|2021-07-28 17:07:30|||||||||3
1627492070000|2021-07-28 17:07:50|20249.4|20229.4|20249.4|20229.4|20249.4|20229.4|20249.4|20229.4|1
1627492080000|2021-07-28 17:08:00|20248.1|20228.1|20248.1|20228.1|20248.1|20228.1|20248.1|20228.1|1
1627492090000|2021-07-28 17:08:10|||||||||1
1627492130000|2021-07-28 17:08:50|20249.4|20229.4|20251.9|20231.9|20251.9|20231.9|20249.4|20229.4|3
1627492140000|2021-07-28 17:09:00|20256.9|20236.9|20261.8|20241.8|20261.8|20241.8|20256.9|20236.9|8
1627492150000|2021-07-28 17:09:10|20268.1|20248.1|20284.4|20244.4|20284.4|20251.9|20268.1|20243.1|2
1627492160000|2021-07-28 17:09:20|||||||||1
1627492170000|2021-07-28 17:09:30|20271.9|20251.9|20279.4|20259.4|20279.4|20259.4|20271.9|20251.9|6
1627492180000|2021-07-28 17:09:40|20278.1|20258.1|20278.1|20258.1|20278.1|20258.1|20278.1|20258.1|2
1627492190000|2021-07-28 17:09:50|20276.9|20256.9|20283.4|20243.4|20283.4|20256.9|20276.9|20243.4|8
1627492200000|2021-07-28 17:10:00|20276.8|20236.8|20249.4|20229.4|20276.8|20241.9|20249.4|20229.4|1
1627492210000|2021-07-28 17:10:10|20251.9|20231.9|20266.9|20246.9|20266.9|20246.9|20251.9|20223.1|3
1627492220000|2021-07-28 17:10:20|20279.4|20239.4|20280.7|20240.7|20280.7|20240.7|20279.4|20239.4|6
1627492230000|2021-07-28 17:10:30|20273.2|20253.2|20273.2|20253.2|20273.2|20253.2|20273.2|20253.2|9
1627492240000|2021-07-28 17:10:40|20275.6|20255.6|20280.6|20260.6|20280.6|20260.6|20275.6|20255.6|14
1627492250000|2021-07-28 17:10:50|20279.4|20259.4|20279.4|20259.4|20279.4|20259.4|20279.4|20259.4|1
1627492260000|2021-07-28 17:11:00|20278.2|20258.2|20278.2|20258.2|20278.2|20258.2|20278.2|20258.2|0
1627492270000|2021-07-28 17:11:10|20277|20257|20276.9|20256.9|20277|20257|20275.7|20255.7|2
1627492290000|2021-07-28 17:11:30|||||||||1
1627492300000|2021-07-28 17:11:40|20275.6|20255.6|20275.6|20255.6|20275.6|20255.6|20275.6|20255.6|0
1627492310000|2021-07-28 17:11:50|20276.9|20256.9|20276.9|20256.9|20276.9|20256.9|20276.9|20256.9|1
1627492320000|2021-07-28 17:12:00|||||||||12
1627492350000|2021-07-28 17:12:30|20275.6|20255.6|20275.6|20255.6|20275.6|20255.6|20275.6|20255.6|0
1627492360000|2021-07-28 17:12:40|20274.3|20254.3|20274.3|20254.3|20274.3|20254.3|20274.3|20254.3|6
1627492370000|2021-07-28 17:12:50|20275.4|20255.4|20283.2|20263.2|20283.2|20263.2|20275.4|20255.4|13
1627492380000|2021-07-28 17:13:00|20289.4|20269.4|20289.4|20269.4|20289.4|20269.4|20289.4|20269.4|2
1627492390000|2021-07-28 17:13:10|20286.9|20266.9|20295.7|20255.7|20295.7|20266.9|20286.9|20255.7|9
1627492400000|2021-07-28 17:13:20|||||||||2
1627492410000|2021-07-28 17:13:30|20286.9|20266.9|20285.7|20265.7|20286.9|20266.9|20285.7|20265.7|3
1627492420000|2021-07-28 17:13:40|20284.4|20264.4|20284.4|20264.4|20284.4|20264.4|20284.4|20264.4|0
1627492440000|2021-07-28 17:14:00|20281.9|20261.9|20274.4|20254.4|20281.9|20261.9|20274.4|20254.4|2
1627492450000|2021-07-28 17:14:10|20271.9|20251.9|20276.9|20256.9|20276.9|20256.9|20271.9|20251.9|12
1627492460000|2021-07-28 17:14:20|20278.1|20258.1|20271.9|20251.9|20279.4|20259.4|20271.9|20251.9|10
1627492470000|2021-07-28 17:14:30|20268.4|20248.4|20248.2|20228.2|20269.4|20248.4|20248.2|20228.2|9
1627492480000|2021-07-28 17:14:40|20246.9|20226.9|20234.4|20214.4|20246.9|20226.9|20234.4|20214.4|12
1627492490000|2021-07-28 17:14:50|20233.1|20213.1|20231.9|20211.9|20233.1|20213.1|20231.9|20211.9|4
1627492500000|2021-07-28 17:15:00|20230.7|20210.7|20231.9|20211.9|20231.9|20211.9|20229.4|20209.4|6
1627492510000|2021-07-28 17:15:10|||||||||2
1627492520000|2021-07-28 17:15:20|20234.4|20214.4|20239.6|20219.6|20239.6|20219.6|20234.4|20214.4|4
1627492530000|2021-07-28 17:15:30|20248.4|20208.4|20245.7|20205.7|20248.4|20208.4|20245.7|20205.7|10
1627492540000|2021-07-28 17:15:40|20244.6|20204.6|20243.2|20203.2|20244.6|20204.6|20241.9|20201.9|29
1627492570000|2021-07-28 17:16:10|20236.8|20216.8|20236.8|20216.8|20236.8|20216.8|20236.8|20216.8|0
1627492580000|2021-07-28 17:16:20|20239.4|20219.4|20228.1|20208.1|20241.9|20221.9|20226.9|20206.9|13
1627492590000|2021-07-28 17:16:30|||||||||12
1627492600000|2021-07-28 17:16:40|20225.6|20205.6|20225.6|20205.6|20225.6|20205.6|20225.6|20205.6|1
1627492620000|2021-07-28 17:17:00|20224.4|20204.4|20224.4|20204.4|20224.4|20204.4|20224.4|20204.4|0
1627492630000|2021-07-28 17:17:10|||||||||3
1627492640000|2021-07-28 17:17:20|||||||||3
1627492650000|2021-07-28 17:17:30|20223.1|20203.1|20221.9|20201.9|20223.1|20203.1|20221.9|20201.9|1
1627492670000|2021-07-28 17:17:50|20223.1|20203.1|20224.4|20204.4|20224.4|20204.4|20223.1|20203.1|1
1627492680000|2021-07-28 17:18:00|||||||||4
1627492690000|2021-07-28 17:18:10|20225.6|20205.6|20228.1|20208.1|20228.1|20208.1|20225.6|20205.6|2
1627492700000|2021-07-28 17:18:20|20231.9|20211.9|20231.9|20211.9|20231.9|20211.9|20231.9|20211.9|10
1627492710000|2021-07-28 17:18:30|20234.3|20214.3|20236.8|20216.8|20236.8|20216.8|20234.3|20214.3|9
1627492720000|2021-07-28 17:18:40|20239.3|20219.3|20261.6|20241.6|20264.3|20241.6|20239.3|20219.3|28
1627492730000|2021-07-28 17:18:50|20271.9|20251.9|20285.6|20265.6|20300.8|20265.6|20271.9|20240.8|24
1627492740000|2021-07-28 17:19:00|20286.9|20266.9|20286.9|20266.9|20298.1|20266.9|20286.9|20258.1|4
1627492750000|2021-07-28 17:19:10|20285.6|20265.6|20279.4|20259.4|20285.6|20265.6|20279.4|20259.4|7
1627492760000|2021-07-28 17:19:20|||||||||12
1627492770000|2021-07-28 17:19:30|20280.6|20260.6|20276|20256|20290.8|20261.9|20276|20249.6|13
1627492780000|2021-07-28 17:19:40|20277.2|20257.2|20278.4|20258.4|20278.4|20258.4|20277.2|20257.2|21
1627492790000|2021-07-28 17:19:50|20275.8|20255.8|20275.8|20255.8|20275.8|20255.8|20275.8|20255.8|2
1627492800000|2021-07-28 17:20:00|20274.4|20254.4|20274.4|20254.4|20275.6|20255.6|20274.4|20254.4|4
1627492810000|2021-07-28 17:20:10|20275.6|20255.6|20281.9|20261.9|20281.9|20261.9|20274.4|20254.4|7
1627492830000|2021-07-28 17:20:30|20279.4|20259.4|20279.4|20259.4|20279.4|20259.4|20279.4|20259.4|2
1627492840000|2021-07-28 17:20:40|20280.6|20260.6|20280.6|20260.6|20280.6|20260.6|20280.6|20260.6|3
1627492850000|2021-07-28 17:20:50|20279.4|20259.4|20289.4|20269.4|20289.4|20269.4|20279.4|20259.4|29
1627492860000|2021-07-28 17:21:00|20290.6|20270.6|20290.6|20270.6|20290.6|20270.6|20290.6|20270.6|3
1627492870000|2021-07-28 17:21:10|20291.8|20271.8|20294.3|20274.3|20294.3|20274.3|20291.8|20271.8|6
1627492880000|2021-07-28 17:21:20|20296.8|20276.8|20298.1|20278.1|20298.1|20278.1|20296.8|20276.8|16
1627492890000|2021-07-28 17:21:30|20294.4|20274.4|20299.4|20279.4|20299.4|20279.4|20294.4|20274.4|5
1627492900000|2021-07-28 17:21:40|||||||||7
1627492910000|2021-07-28 17:21:50|||||||||1
1627492920000|2021-07-28 17:22:00|20296.9|20276.9|20299.4|20279.4|20299.4|20279.4|20294.4|20274.4|8
1627492930000|2021-07-28 17:22:10|20296.9|20276.9|20296.9|20276.9|20296.9|20276.9|20295.6|20275.6|3
1627492940000|2021-07-28 17:22:20|20295.8|20275.8|20296.9|20276.9|20296.9|20276.9|20295.8|20275.8|5
1627492950000|2021-07-28 17:22:30|||||||||24
1627492960000|2021-07-28 17:22:40|20294.4|20274.4|20295.8|20275.8|20295.8|20275.8|20293.3|20273.3|7
1627492980000|2021-07-28 17:23:00|20298.3|20278.3|20300.6|20280.6|20300.6|20280.6|20298.3|20278.3|4
1627492990000|2021-07-28 17:23:10|||||||||3
1627493000000|2021-07-28 17:23:20|20303.1|20283.1|20303.1|20283.1|20303.1|20283.1|20303.1|20283.1|4
1627493030000|2021-07-28 17:23:50|||||||||2
1627493040000|2021-07-28 17:24:00|20305.6|20285.6|20305.6|20285.6|20305.6|20285.6|20303.1|20283.1|4
1627493050000|2021-07-28 17:24:10|||||||||3
1627493060000|2021-07-28 17:24:20|20303.1|20283.1|20306.8|20286.8|20308.1|20288.1|20303.1|20283.1|1
1627493070000|2021-07-28 17:24:30|20308.1|20288.1|20308.1|20288.1|20308.1|20288.1|20308.1|20288.1|0
1627493080000|2021-07-28 17:24:40|20305.6|20285.6|20308.1|20288.1|20308.1|20288.1|20305.6|20285.6|11
1627493090000|2021-07-28 17:24:50|||||||||13
1627493100000|2021-07-28 17:25:00|20307|20287|20308.3|20288.3|20308.3|20288.3|20307|20287|10
1627493110000|2021-07-28 17:25:10|20309.5|20289.5|20304.5|20284.5|20309.5|20289.5|20304.5|20284.5|9
1627493120000|2021-07-28 17:25:20|||||||||2
1627493140000|2021-07-28 17:25:40|20305.6|20285.6|20305.6|20285.6|20305.6|20285.6|20305.6|20285.6|4
1627493150000|2021-07-28 17:25:50|20307|20287|20307|20287|20307|20287|20307|20287|3
1627493160000|2021-07-28 17:26:00|||||||||3
1627493170000|2021-07-28 17:26:10|20308.1|20288.1|20309.5|20289.5|20309.5|20289.5|20308.1|20288.1|5
1627493180000|2021-07-28 17:26:20|20310.8|20290.8|20312|20292|20312|20292|20310.8|20290.8|29
1627493190000|2021-07-28 17:26:30|20314.3|20294.3|20317|20297|20317|20297|20314.3|20294.3|2
1627493200000|2021-07-28 17:26:40|20319.5|20299.5|20323.3|20303.3|20323.3|20303.3|20319.5|20299.5|4
1627493210000|2021-07-28 17:26:50|20325.8|20305.8|20325.8|20305.8|20325.8|20305.8|20325.8|20305.8|5
1627493220000|2021-07-28 17:27:00|||||||||1
1627493230000|2021-07-28 17:27:10|20328.3|20308.3|20337.1|20317.1|20337.1|20317.1|20328.3|20308.3|6
1627493240000|2021-07-28 17:27:20|20335.8|20315.8|20335.8|20315.8|20335.8|20315.8|20335.8|20315.8|2
1627493250000|2021-07-28 17:27:30|20334.5|20314.5|20333.3|20313.3|20334.5|20314.5|20333.3|20313.3|4
1627493260000|2021-07-28 17:27:40|20332.1|20312.1|20329.5|20309.5|20332.1|20312.1|20329.5|20309.5|2
1627493280000|2021-07-28 17:28:00|||||||||10
1627493290000|2021-07-28 17:28:10|||||||||482
1627493300000|2021-07-28 17:28:20|20330.6|20310.6|20332|20312|20332|20312|20330.6|20310.6|18
1627493310000|2021-07-28 17:28:30|20333.1|20313.1|20333.1|20313.1|20333.1|20313.1|20333.1|20313.1|5
1627493320000|2021-07-28 17:28:40|20334.3|20314.3|20341.8|20321.8|20341.8|20321.8|20334.3|20314.3|31
1627493330000|2021-07-28 17:28:50|20345.4|20325.4|20354|20334|20354|20334|20345.4|20325.4|5
1627493340000|2021-07-28 17:29:00|20352.9|20332.9|20355.5|20335.5|20355.5|20335.5|20352.9|20332.9|9
1627493350000|2021-07-28 17:29:10|20354.2|20334.2|20349.3|20329.3|20354.2|20334.2|20349.3|20329.3|6
1627493360000|2021-07-28 17:29:20|20347|20327|20340.6|20320.6|20347|20327|20340.6|20320.6|2
1627493370000|2021-07-28 17:29:30|20339.5|20319.5|20330.8|20310.8|20339.5|20319.5|20330.8|20310.8|5
1627493380000|2021-07-28 17:29:40|||||||||9
1627493390000|2021-07-28 17:29:50|20332|20312|20336.8|20316.8|20339.3|20319.3|20331.8|20311.8|73
1627546500000|2021-07-29 08:15:00|20259.6|20239.6|20277.1|20217.1|20277.1|20248.5|20259.6|20217.1|12
1627546510000|2021-07-29 08:15:10|20267.1|20227.1|20239.6|20179.6|20267.1|20227.1|20239.6|20179.6|41
1627546520000|2021-07-29 08:15:20|20228.5|20188.5|20320.4|20280.4|20320.4|20280.4|20227.1|20187.1|14
1627546530000|2021-07-29 08:15:30|20325.8|20285.8|20389.6|20329.6|20389.6|20329.6|20325.8|20275.8|17
1627546540000|2021-07-29 08:15:40|20385|20325|20333.5|20313.5|20385|20334.6|20333.5|20313.5|14
1627546550000|2021-07-29 08:15:50|20361.5|20301.5|20362.7|20302.7|20362.7|20302.7|20361.5|20301.5|1
1627546560000|2021-07-29 08:16:00|||||||||1
1627546570000|2021-07-29 08:16:10|20363.9|20303.9|20375.8|20315.8|20375.8|20315.8|20363.9|20303.9|0
1627546580000|2021-07-29 08:16:20|20389.6|20329.6|20391|20351|20392.9|20352.1|20387.1|20327.1|3
1627546590000|2021-07-29 08:16:30|20406.7|20346.7|20402.1|20362.1|20413.3|20362.1|20402.1|20346.7|6
1627546600000|2021-07-29 08:16:40|20404.6|20364.6|20407.1|20387.1|20409.4|20388.3|20395.8|20364.6|4
1627546610000|2021-07-29 08:16:50|20409.6|20389.6|20374.6|20314.6|20418.3|20389.6|20374.6|20314.6|28
1627546620000|2021-07-29 08:17:00|20371.9|20311.9|20351|20311|20371.9|20327.1|20345.8|20311|10
1627546630000|2021-07-29 08:17:10|20344.8|20284.8|20311.4|20251.4|20344.8|20284.8|20311.4|20251.4|2
1627546640000|2021-07-29 08:17:20|20306|20246|20295.4|20275.4|20308.3|20275.4|20295.4|20241|3
1627546650000|2021-07-29 08:17:30|20302.1|20282.1|20340.8|20320.8|20340.8|20320.8|20302.1|20282.1|9
1627546660000|2021-07-29 08:17:40|20342.1|20322.1|20342.1|20322.1|20342.1|20322.1|20342.1|20322.1|5
1627546670000|2021-07-29 08:17:50|20339.6|20319.6|20335.8|20315.8|20339.6|20319.6|20334.6|20314.6|4
1627546680000|2021-07-29 08:18:00|20337.1|20317.1|20327.1|20307.1|20337.1|20317.1|20327.1|20307.1|7
1627546710000|2021-07-29 08:18:30|||||||||1
1627546730000|2021-07-29 08:18:50|||||||||1
1627546740000|2021-07-29 08:19:00|||||||||1
1627546750000|2021-07-29 08:19:10|20338.3|20298.3|20339.6|20299.6|20339.6|20299.6|20338.3|20298.3|0
1627546760000|2021-07-29 08:19:20|||||||||1
1627546780000|2021-07-29 08:19:40|20332.1|20312.1|20352.1|20312.1|20352.1|20312.1|20332.1|20304.6|4
1627546790000|2021-07-29 08:19:50|20337.1|20317.1|20334.6|20314.6|20337.1|20317.1|20334.6|20314.6|4
1627546800000|2021-07-29 08:20:00|20335.8|20315.8|20339.6|20319.6|20339.6|20319.6|20334.6|20314.6|1
1627546810000|2021-07-29 08:20:10|20340.8|20320.8|20353.3|20313.3|20353.3|20322.1|20340.8|20311.9|7
1627546820000|2021-07-29 08:20:20|20354.6|20314.6|20357.1|20317.1|20357.1|20317.1|20354.6|20314.6|0
1627546830000|2021-07-29 08:20:30|20356|20316|20354.6|20314.6|20356|20316|20354.6|20314.6|0
1627546840000|2021-07-29 08:20:40|20357.3|20317.3|20384.6|20344.6|20384.6|20344.6|20352.1|20317.3|19
1627546850000|2021-07-29 08:20:50|20397.1|20377.1|20424.6|20364.6|20428.3|20377.1|20397.1|20364.6|22
1627546860000|2021-07-29 08:21:00|20412.1|20372.1|20399.6|20379.6|20412.1|20382.1|20399.6|20369.6|9
1627546870000|2021-07-29 08:21:10|20398.5|20378.5|20389.6|20369.6|20409.6|20378.5|20389.6|20369.6|19
1627546880000|2021-07-29 08:21:20|20388.3|20368.3|20349.6|20329.6|20392.1|20368.3|20349.6|20322.1|6
1627546890000|2021-07-29 08:21:30|20354.6|20334.6|20402|20342|20402|20344.6|20354.6|20324.6|2
1627546900000|2021-07-29 08:21:40|20391.6|20371.6|20438.3|20378.3|20438.3|20389.6|20391.6|20371.6|1
1627546910000|2021-07-29 08:21:50|20440.8|20380.8|20439.6|20379.6|20440.8|20380.8|20439.6|20379.6|10
1627546920000|2021-07-29 08:22:00|20427.1|20407.1|20434.6|20414.6|20434.6|20414.6|20427.1|20407.1|3
1627546930000|2021-07-29 08:22:10|20429.6|20409.6|20432.3|20392.3|20432.3|20409.6|20424.6|20392.3|10
1627546940000|2021-07-29 08:22:20|20429.6|20389.6|20424.6|20404.6|20429.6|20404.6|20422|20389.6|6
1627546950000|2021-07-29 08:22:30|||||||||2
1627546970000|2021-07-29 08:22:50|20422.1|20402.1|20424.6|20404.6|20424.6|20404.6|20422.1|20402.1|3
1627546980000|2021-07-29 08:23:00|20438.3|20398.3|20430.8|20410.8|20438.3|20410.8|20430.8|20398.3|3
1627546990000|2021-07-29 08:23:10|20433.5|20413.5|20433.5|20413.5|20433.5|20413.5|20433.5|20413.5|1
1627547000000|2021-07-29 08:23:20|20444.7|20404.7|20444.7|20404.7|20444.7|20404.7|20444.7|20404.7|0
1627547040000|2021-07-29 08:24:00|20432.2|20412.2|20434.7|20414.7|20434.7|20414.7|20432.2|20412.2|1
1627547060000|2021-07-29 08:24:20|||||||||1
1627547070000|2021-07-29 08:24:30|20433.5|20413.5|20432.2|20412.2|20433.5|20413.5|20432.2|20412.2|4
1627547090000|2021-07-29 08:24:50|||||||||1
1627547100000|2021-07-29 08:25:00|20430.8|20410.8|20427.2|20407.2|20430.8|20410.8|20427.2|20407.2|1
1627547140000|2021-07-29 08:25:40|20424.7|20404.7|20424.7|20404.7|20424.7|20404.7|20424.7|20404.7|1
1627547150000|2021-07-29 08:25:50|20425.8|20405.8|20427.2|20407.2|20427.2|20407.2|20425.8|20405.8|1
1627547160000|2021-07-29 08:26:00|||||||||1
1627547170000|2021-07-29 08:26:10|20425.8|20405.8|20422.2|20402.2|20425.8|20405.8|20422.2|20402.2|2
1627547220000|2021-07-29 08:27:00|20424.7|20384.7|20424.7|20384.7|20424.7|20384.7|20424.7|20384.7|0
1627547230000|2021-07-29 08:27:10|20423.3|20383.3|20423.3|20383.3|20423.3|20383.3|20423.3|20383.3|3
1627547240000|2021-07-29 08:27:20|20412.2|20392.2|20412.2|20392.2|20412.2|20392.2|20412.2|20392.2|3
1627547250000|2021-07-29 08:27:30|20409.7|20389.7|20412.2|20392.2|20412.2|20392.2|20409.7|20389.7|3
1627547260000|2021-07-29 08:27:40|||||||||1
1627547270000|2021-07-29 08:27:50|20405.8|20385.8|20405.8|20385.8|20405.8|20385.8|20405.8|20385.8|1
1627547280000|2021-07-29 08:28:00|20409.5|20389.5|20412.2|20392.2|20412.2|20392.2|20409.5|20389.5|0
1627547290000|2021-07-29 08:28:10|20413.3|20393.3|20413.3|20393.3|20414.7|20394.7|20413.3|20393.3|3
1627547310000|2021-07-29 08:28:30|20412|20392|20419.7|20379.7|20419.7|20392|20412|20379.7|2
1627547320000|2021-07-29 08:28:40|20422.2|20382.2|20422.2|20382.2|20422.2|20382.2|20422.2|20382.2|0
1627547330000|2021-07-29 08:28:50|20424.5|20384.5|20427.2|20387.2|20427.2|20387.2|20424.5|20384.5|0
1627547340000|2021-07-29 08:29:00|20428.3|20388.3|20418.5|20398.5|20429.7|20398.5|20417.2|20388.3|2
1627547350000|2021-07-29 08:29:10|20429.7|20389.7|20429.7|20389.7|20429.7|20389.7|20429.7|20389.7|1
1627547370000|2021-07-29 08:29:30|20418.5|20398.5|20429.7|20389.7|20429.7|20398.5|20417.2|20389.7|1
1627547380000|2021-07-29 08:29:40|20417.2|20397.2|20417.2|20397.2|20417.2|20397.2|20417.2|20397.2|0
1627547390000|2021-07-29 08:29:50|20429.7|20389.7|20429.7|20389.7|20429.7|20389.7|20429.7|20389.7|1
1627547400000|2021-07-29 08:30:00|||||||||1
1627547410000|2021-07-29 08:30:10|20417.2|20397.2|20417.2|20397.2|20417.2|20397.2|20417.2|20397.2|3
1627547440000|2021-07-29 08:30:40|20419.7|20399.7|20419.7|20399.7|20419.7|20399.7|20419.7|20399.7|1
1627547460000|2021-07-29 08:31:00|20420.8|20400.8|20423.5|20403.5|20423.5|20403.5|20420.8|20400.8|0
1627547470000|2021-07-29 08:31:10|||||||||4
1627547490000|2021-07-29 08:31:30|20424.7|20404.7|20427.2|20407.2|20427.2|20407.2|20424.7|20404.7|4
1627547500000|2021-07-29 08:31:40|20422.2|20402.2|20418.1|20398.1|20422.2|20402.2|20418.1|20398.1|2
1627547510000|2021-07-29 08:31:50|20414.7|20394.7|20414.7|20394.7|20414.7|20394.7|20414.7|20394.7|4
1627547520000|2021-07-29 08:32:00|20413.5|20393.5|20412.2|20392.2|20413.5|20393.5|20412.2|20392.2|3
1627547530000|2021-07-29 08:32:10|||||||||3
1627547540000|2021-07-29 08:32:20|20413.3|20393.3|20414.7|20394.7|20414.7|20394.7|20413.3|20393.3|0
1627547550000|2021-07-29 08:32:30|20413.3|20393.3|20411|20391|20413.3|20393.3|20411|20391|1
1627547560000|2021-07-29 08:32:40|20409.9|20389.9|20409.9|20369.9|20409.9|20389.9|20402.2|20369.9|2
1627547570000|2021-07-29 08:32:50|20403.7|20363.7|20391.2|20371.2|20403.7|20374.9|20391.2|20363.7|0
1627547580000|2021-07-29 08:33:00|20392.4|20372.4|20391.2|20371.2|20392.4|20372.4|20391.2|20371.2|3
1627547590000|2021-07-29 08:33:10|20389.9|20369.9|20388.7|20368.7|20389.9|20369.9|20388.7|20368.7|1
1627547620000|2021-07-29 08:33:40|20383.5|20363.5|20373.5|20353.5|20383.5|20363.5|20373.5|20353.5|15
1627547630000|2021-07-29 08:33:50|||||||||2
1627547640000|2021-07-29 08:34:00|20372.2|20352.2|20378.5|20358.5|20379.7|20359.7|20372.2|20352.2|6
1627547650000|2021-07-29 08:34:10|20377.2|20357.2|20372.2|20352.2|20377.2|20357.2|20372.2|20352.2|1
1627547660000|2021-07-29 08:34:20|20379.7|20339.7|20379.7|20339.7|20379.7|20339.7|20379.7|20339.7|2
1627547670000|2021-07-29 08:34:30|20367.2|20347.2|20357.2|20337.2|20367.2|20347.2|20357.2|20337.2|1
1627547680000|2021-07-29 08:34:40|20355.8|20335.8|20349.7|20329.7|20355.8|20335.8|20349.7|20329.7|3
1627547690000|2021-07-29 08:34:50|20348.3|20328.3|20354.7|20334.7|20354.7|20334.7|20348.3|20328.3|6
1627547710000|2021-07-29 08:35:10|||||||||3
1627547720000|2021-07-29 08:35:20|20349.7|20329.7|20353.3|20333.3|20354.7|20334.7|20349.7|20329.7|13
1627547730000|2021-07-29 08:35:30|20354.7|20334.7|20354.7|20334.7|20354.7|20334.7|20354.7|20334.7|1
1627547750000|2021-07-29 08:35:50|20355.8|20335.8|20388.5|20348.5|20388.5|20351|20355.8|20335.8|3
1627547760000|2021-07-29 08:36:00|20389.9|20349.9|20395.8|20375.8|20402.2|20375.8|20389.9|20342.2|2
1627547770000|2021-07-29 08:36:10|20402.2|20382.2|20408.3|20388.3|20409.7|20389.7|20402.2|20382.2|3
1627547780000|2021-07-29 08:36:20|20407.4|20387.4|20404.7|20384.7|20409.7|20389.7|20404.7|20384.7|2
1627547800000|2021-07-29 08:36:40|||||||||1
1627547810000|2021-07-29 08:36:50|20403.3|20383.3|20403.3|20383.3|20403.3|20383.3|20403.3|20383.3|4
1627547820000|2021-07-29 08:37:00|20411|20371|20394.9|20374.9|20413.3|20376|20394.9|20371|0
1627547850000|2021-07-29 08:37:30|20392.2|20372.2|20392.2|20372.2|20392.2|20372.2|20392.2|20372.2|1
1627547870000|2021-07-29 08:37:50|20389.7|20369.7|20389.7|20369.7|20389.7|20369.7|20389.7|20369.7|1
1627547880000|2021-07-29 08:38:00|20390.9|20370.9|20398.4|20378.4|20398.4|20378.4|20390.9|20370.9|4
1627547890000|2021-07-29 08:38:10|20404.7|20384.7|20404.7|20384.7|20404.7|20384.7|20404.7|20384.7|2
1627547900000|2021-07-29 08:38:20|20407.2|20387.2|20409.7|20389.7|20409.7|20389.7|20407.2|20387.2|0
1627547920000|2021-07-29 08:38:40|||||||||5
1627547940000|2021-07-29 08:39:00|20412.2|20392.2|20417.2|20397.2|20429.7|20398.5|20412.2|20388.4|5
1627547980000|2021-07-29 08:39:40|||||||||1
1627547990000|2021-07-29 08:39:50|||||||||1
1627548000000|2021-07-29 08:40:00|20429.7|20389.7|20429.7|20389.7|20429.7|20389.7|20429.7|20389.7|3
1627548010000|2021-07-29 08:40:10|20417.2|20397.2|20429.7|20389.7|20429.7|20397.2|20417.2|20388.4|0
1627548020000|2021-07-29 08:40:20|||||||||1
1627548030000|2021-07-29 08:40:30|20417.2|20397.2|20417.2|20397.2|20417.2|20397.2|20417.2|20397.2|0
1627548040000|2021-07-29 08:40:40|20416.1|20396.1|20416.1|20396.1|20416.1|20396.1|20416.1|20396.1|3
1627548050000|2021-07-29 08:40:50|20414.7|20394.7|20414.7|20394.7|20414.7|20394.7|20413.6|20393.6|2
1627548060000|2021-07-29 08:41:00|20415.9|20395.9|20417.2|20397.2|20417.2|20397.2|20415.9|20395.9|0
1627548070000|2021-07-29 08:41:10|20424.7|20404.7|20429.7|20409.7|20429.7|20409.7|20424.7|20404.7|6
1627548080000|2021-07-29 08:41:20|20432.2|20412.2|20439.7|20419.7|20442.2|20422.2|20432.2|20412.2|3
1627548100000|2021-07-29 08:41:40|20442.4|20422.4|20444.7|20424.7|20444.7|20424.7|20442.4|20422.4|2
1627548120000|2021-07-29 08:42:00|20473|20413|20479.3|20459.3|20487.8|20459.3|20473|20413|8
1627548130000|2021-07-29 08:42:10|20483.4|20463.4|20503.4|20483.4|20503.4|20483.4|20483.4|20463.4|8
1627548140000|2021-07-29 08:42:20|20502.2|20482.2|20481.1|20461.1|20502.2|20482.2|20481.1|20461.1|4
1627548150000|2021-07-29 08:42:30|20471.6|20451.6|20452.2|20432.2|20471.6|20451.6|20452.2|20432.2|18
1627548160000|2021-07-29 08:42:40|||||||||2
1627548170000|2021-07-29 08:42:50|20453.4|20433.4|20457.2|20437.2|20457.2|20437.2|20453.4|20433.4|6
1627548190000|2021-07-29 08:43:10|20452.6|20432.6|20471.1|20411.1|20471.1|20432.6|20442.2|20411.1|29
1627548200000|2021-07-29 08:43:20|20473.8|20413.8|20458.6|20438.6|20473.8|20438.6|20458.6|20413.8|3
1627548210000|2021-07-29 08:43:30|20459.7|20439.7|20459.7|20439.7|20459.7|20439.7|20459.7|20439.7|3
1627548250000|2021-07-29 08:44:10|20467.2|20447.2|20467.2|20447.2|20467.2|20447.2|20467.2|20447.2|2
1627548270000|2021-07-29 08:44:30|||||||||2
1627548280000|2021-07-29 08:44:40|||||||||1
1627548290000|2021-07-29 08:44:50|20476.1|20436.1|20474.7|20434.7|20476.1|20436.1|20474.7|20434.7|0
1627548300000|2021-07-29 08:45:00|20473.4|20433.4|20451.1|20431.1|20473.4|20437.6|20448.6|20428.6|5
1627548310000|2021-07-29 08:45:10|20452.2|20432.2|20452.2|20432.2|20452.2|20432.2|20452.2|20432.2|1
1627548330000|2021-07-29 08:45:30|20451.1|20431.1|20447.2|20427.2|20451.1|20431.1|20447.2|20427.2|3
1627548340000|2021-07-29 08:45:40|20454.7|20414.7|20439.7|20419.7|20454.7|20419.7|20439.7|20414.7|1
1627548370000|2021-07-29 08:46:10|||||||||1
1627548380000|2021-07-29 08:46:20|||||||||1
1627548390000|2021-07-29 08:46:30|||||||||1
1627548400000|2021-07-29 08:46:40|20438.4|20418.4|20437.2|20417.2|20438.4|20418.4|20435.9|20415.9|2
1627548410000|2021-07-29 08:46:50|20438.4|20418.4|20439.7|20419.7|20439.7|20419.7|20438.4|20418.4|0
1627548420000|2021-07-29 08:47:00|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|1
1627548440000|2021-07-29 08:47:20|||||||||3
1627548470000|2021-07-29 08:47:50|20452|20432|20437.2|20417.2|20452|20432|20437.2|20417.2|1
1627548480000|2021-07-29 08:48:00|20436.1|20416.1|20422.2|20402.2|20436.1|20416.1|20422.2|20402.2|3
1627548490000|2021-07-29 08:48:10|20409.7|20389.7|20395.9|20375.9|20409.7|20389.7|20394.7|20374.7|14
1627548500000|2021-07-29 08:48:20|20397.2|20377.2|20379.7|20359.7|20397.2|20377.2|20379.7|20359.7|19
1627548510000|2021-07-29 08:48:30|||||||||28
1627548520000|2021-07-29 08:48:40|20384.7|20364.7|20372.2|20352.2|20385.9|20365.9|20372.2|20352.2|28
1627548530000|2021-07-29 08:48:50|20373.6|20353.6|20351.1|20331.1|20379.7|20359.7|20351.1|20331.1|15
1627548540000|2021-07-29 08:49:00|20349.7|20329.7|20322.2|20302.2|20349.7|20329.7|20322.2|20302.2|18
1627548550000|2021-07-29 08:49:10|20324.5|20304.5|20324.5|20304.5|20324.5|20304.5|20324.5|20304.5|2
1627548560000|2021-07-29 08:49:20|20323.4|20303.4|20323.4|20303.4|20323.4|20303.4|20323.4|20303.4|0
1627548570000|2021-07-29 08:49:30|20325.9|20305.9|20339.7|20319.7|20343.4|20319.7|20325.9|20303.4|3
1627548580000|2021-07-29 08:49:40|20340.9|20320.9|20352.2|20332.2|20352.2|20332.2|20340.9|20320.9|4
1627548590000|2021-07-29 08:49:50|20347.2|20327.2|20277.2|20257.2|20354.7|20334.7|20277.2|20257.2|32
1627548600000|2021-07-29 08:50:00|20276.1|20256.1|20299.7|20279.7|20302.2|20282.2|20274.7|20254.7|5
1627548610000|2021-07-29 08:50:10|20282.2|20262.2|20283.4|20263.4|20284.7|20264.7|20279.7|20259.7|8
1627548620000|2021-07-29 08:50:20|20282.2|20262.2|20282.2|20262.2|20282.2|20262.2|20282.2|20262.2|2
1627548630000|2021-07-29 08:50:30|20272.2|20252.2|20267.2|20247.2|20272.2|20252.2|20267.2|20247.2|4
1627548640000|2021-07-29 08:50:40|||||||||1
1627548650000|2021-07-29 08:50:50|20268.6|20248.6|20269.7|20249.7|20269.7|20249.7|20268.6|20248.6|5
1627548680000|2021-07-29 08:51:20|||||||||2
1627548690000|2021-07-29 08:51:30|20267.2|20247.2|20259.7|20239.7|20267.2|20247.2|20259.7|20239.7|2
1627548700000|2021-07-29 08:51:40|20257.2|20237.2|20239.7|20219.7|20257.2|20237.2|20239.7|20219.7|8
1627548710000|2021-07-29 08:51:50|20240.9|20220.9|20239.7|20219.7|20240.9|20220.9|20239.7|20219.7|7
1627548720000|2021-07-29 08:52:00|20244.7|20224.7|20244.7|20224.7|20244.7|20224.7|20244.7|20224.7|2
1627548730000|2021-07-29 08:52:10|20245.9|20225.9|20252|20232|20252|20232|20245.9|20225.9|1
1627548770000|2021-07-29 08:52:50|20255.5|20235.5|20269.7|20249.7|20269.7|20249.7|20255.5|20235.5|1
1627548790000|2021-07-29 08:53:10|20272.4|20252.4|20274.7|20254.7|20274.7|20254.7|20272.4|20252.4|1
1627548800000|2021-07-29 08:53:20|||||||||1
1627548840000|2021-07-29 08:54:00|20272.2|20252.2|20272.2|20252.2|20272.2|20252.2|20272.2|20252.2|2
1627548860000|2021-07-29 08:54:20|20287.6|20227.6|20287.6|20227.6|20287.6|20227.6|20287.6|20227.6|20
1627548870000|2021-07-29 08:54:30|20283.6|20223.6|20216.1|20196.1|20283.6|20223.6|20216.1|20196.1|13
1627548880000|2021-07-29 08:54:40|20213.6|20193.6|20211.3|20191.3|20213.8|20193.8|20211.1|20191.1|11
1627548890000|2021-07-29 08:54:50|20212.6|20192.6|20207.3|20187.3|20213.8|20193.8|20207.3|20187.3|3
1627548910000|2021-07-29 08:55:10|20209.8|20189.8|20214.6|20194.6|20222.1|20194.6|20209.8|20182.1|6
1627548920000|2021-07-29 08:55:20|20213.4|20193.4|20213.4|20193.4|20214.6|20194.6|20213.4|20193.4|3
1627548930000|2021-07-29 08:55:30|20212.3|20192.3|20207.3|20187.3|20214.8|20194.8|20207.3|20187.3|12
1627548940000|2021-07-29 08:55:40|20206.1|20186.1|20214.6|20194.6|20214.6|20194.6|20202.3|20182.3|19
1627548950000|2021-07-29 08:55:50|20215.7|20195.7|20217.3|20197.3|20254.8|20234.8|20215.7|20195.7|32
1627548960000|2021-07-29 08:56:00|20219.8|20199.8|20250.7|20230.7|20250.7|20230.7|20219.8|20199.8|10
1627548970000|2021-07-29 08:56:10|20252.1|20232.1|20257.1|20217.1|20257.1|20232.1|20252.1|20217.1|3
1627548980000|2021-07-29 08:56:20|20244.8|20224.8|20232.3|20212.3|20244.8|20224.8|20232.3|20212.3|2
1627548990000|2021-07-29 08:56:30|20229.8|20209.8|20222.5|20202.5|20229.8|20209.8|20222.5|20202.5|2
1627549000000|2021-07-29 08:56:40|20217.3|20197.3|20239.8|20219.8|20239.8|20219.8|20214.8|20194.8|15
1627549010000|2021-07-29 08:56:50|20238.6|20218.6|20219.8|20199.8|20238.6|20218.6|20219.8|20199.8|13
1627549020000|2021-07-29 08:57:00|20218.6|20198.6|20237.3|20217.3|20237.3|20217.3|20218.4|20198.4|9
1627549030000|2021-07-29 08:57:10|20244.8|20224.8|20259.8|20239.8|20259.8|20239.8|20244.8|20224.8|11
1627549040000|2021-07-29 08:57:20|20263.4|20243.4|20263.4|20243.4|20263.4|20243.4|20263.4|20243.4|0
1627549050000|2021-07-29 08:57:30|20264.6|20244.6|20277.1|20257.1|20277.1|20257.1|20264.6|20244.6|7
1627549060000|2021-07-29 08:57:40|20278.4|20258.4|20277.3|20257.3|20279.6|20259.6|20275.9|20255.9|8
1627549070000|2021-07-29 08:57:50|20272.3|20252.3|20265.9|20245.9|20272.3|20252.3|20265.9|20245.9|1
1627549080000|2021-07-29 08:58:00|20264.8|20244.8|20264.8|20244.8|20264.8|20244.8|20262.3|20242.3|0
1627549090000|2021-07-29 08:58:10|||||||||1
1627549100000|2021-07-29 08:58:20|20267.3|20247.3|20269.8|20249.8|20269.8|20249.8|20267.3|20247.3|2
1627549110000|2021-07-29 08:58:30|20272.1|20252.1|20274.8|20254.8|20274.8|20254.8|20272.1|20252.1|4
1627549140000|2021-07-29 08:59:00|20277.3|20257.3|20274.8|20254.8|20277.3|20257.3|20274.8|20254.8|1
1627549160000|2021-07-29 08:59:20|||||||||1
1627549170000|2021-07-29 08:59:30|20273.6|20253.6|20264.8|20244.8|20273.6|20253.6|20264.8|20244.8|2
1627549190000|2021-07-29 08:59:50|20266.1|20246.1|20269.8|20249.8|20269.8|20249.8|20266.1|20246.1|2
1627549200000|2021-07-29 09:00:00|20272.3|20252.3|20269.8|20249.8|20272.3|20252.3|20269.8|20249.8|0
1627549210000|2021-07-29 09:00:10|20270.9|20250.9|20269.8|20249.8|20270.9|20250.9|20269.8|20249.8|0
1627549220000|2021-07-29 09:00:20|20270.9|20250.9|20272.3|20252.3|20272.3|20252.3|20270.9|20250.9|0
1627549230000|2021-07-29 09:00:30|20269.8|20249.8|20272.3|20252.3|20272.3|20252.3|20269.8|20249.8|1
1627549240000|2021-07-29 09:00:40|20271.1|20251.1|20272.3|20252.3|20272.3|20252.3|20269.8|20249.8|0
1627549250000|2021-07-29 09:00:50|20270.9|20250.9|20269.8|20249.8|20270.9|20250.9|20269.8|20249.8|1
1627549290000|2021-07-29 09:01:30|20267.3|20247.3|20244.8|20224.8|20267.3|20247.3|20242.3|20222.3|10
1627549300000|2021-07-29 09:01:40|20247.3|20227.3|20247.3|20227.3|20249.8|20229.8|20247.3|20227.3|3
1627549320000|2021-07-29 09:02:00|20249.8|20229.8|20252.3|20232.3|20252.3|20232.3|20249.8|20229.8|2
1627549340000|2021-07-29 09:02:20|||||||||1
1627549380000|2021-07-29 09:03:00|||||||||2
1627549390000|2021-07-29 09:03:10|20253.4|20233.4|20253.4|20233.4|20253.4|20233.4|20253.4|20233.4|1
1627549400000|2021-07-29 09:03:20|20252.3|20232.3|20252.3|20232.3|20252.3|20232.3|20252.3|20232.3|2
1627549430000|2021-07-29 09:03:50|20249.8|20229.8|20252.3|20232.3|20252.3|20232.3|20249.8|20229.8|1
1627549450000|2021-07-29 09:04:10|20253.4|20233.4|20255.9|20235.9|20255.9|20235.9|20253.4|20233.4|1
1627549460000|2021-07-29 09:04:20|20257.3|20237.3|20257.3|20237.3|20259.8|20239.8|20257.3|20237.3|9
1627549470000|2021-07-29 09:04:30|20258.6|20238.6|20258.6|20238.6|20258.6|20238.6|20258.6|20238.6|1
1627549480000|2021-07-29 09:04:40|20259.8|20239.8|20263.6|20243.6|20263.6|20243.6|20259.8|20239.8|2
1627549490000|2021-07-29 09:04:50|20260.9|20240.9|20259.8|20239.8|20260.9|20240.9|20259.8|20239.8|1
1627549500000|2021-07-29 09:05:00|||||||||1
1627549510000|2021-07-29 09:05:10|20257.3|20237.3|20259.8|20239.8|20259.8|20239.8|20257.3|20237.3|2
1627549520000|2021-07-29 09:05:20|20263.4|20243.4|20269.8|20249.8|20269.8|20249.8|20263.4|20243.4|3
1627549530000|2021-07-29 09:05:30|20268.4|20248.4|20259.8|20239.8|20268.4|20248.4|20259.8|20239.8|9
1627549540000|2021-07-29 09:05:40|20260.9|20240.9|20262.3|20242.3|20262.3|20242.3|20260.9|20240.9|0
1627549550000|2021-07-29 09:05:50|20263.4|20243.4|20249.8|20229.8|20263.6|20243.6|20249.8|20229.8|12
1627549560000|2021-07-29 09:06:00|20248.4|20228.4|20249.8|20229.8|20249.8|20229.8|20247.3|20227.3|25
1627549570000|2021-07-29 09:06:10|20248.4|20228.4|20212.3|20192.3|20248.4|20228.4|20211.1|20191.1|20
1627549580000|2021-07-29 09:06:20|20213.8|20173.8|20194.8|20174.8|20213.8|20174.8|20194.8|20169.8|12
1627549590000|2021-07-29 09:06:30|20192.1|20172.1|20189.8|20169.8|20192.1|20172.1|20189.8|20169.8|2
1627549600000|2021-07-29 09:06:40|20184.8|20164.8|20184.8|20164.8|20184.8|20164.8|20182.3|20162.3|4
1627549610000|2021-07-29 09:06:50|20182.3|20162.3|20177.3|20157.3|20182.3|20162.3|20177.3|20157.3|3
1627549620000|2021-07-29 09:07:00|20176.1|20156.1|20174.8|20154.8|20176.1|20156.1|20174.8|20154.8|5
1627549630000|2021-07-29 09:07:10|20176.1|20156.1|20174.8|20154.8|20177.3|20157.3|20172.3|20152.3|10
1627549640000|2021-07-29 09:07:20|20172.3|20152.3|20177.3|20157.3|20177.3|20157.3|20172.3|20152.3|3
1627549650000|2021-07-29 09:07:30|20184.8|20164.8|20184.8|20164.8|20184.8|20164.8|20184.8|20164.8|2
1627549660000|2021-07-29 09:07:40|||||||||1
1627549670000|2021-07-29 09:07:50|20187.3|20167.3|20187.3|20167.3|20187.3|20167.3|20187.3|20167.3|0
1627549690000|2021-07-29 09:08:10|20192.3|20172.3|20189.8|20169.8|20194.8|20174.8|20189.8|20169.8|3
1627549710000|2021-07-29 09:08:30|20187.3|20167.3|20187.3|20167.3|20187.3|20167.3|20187.3|20167.3|1
1627549750000|2021-07-29 09:09:10|20194.8|20174.8|20194.8|20174.8|20194.8|20174.8|20194.8|20174.8|19
1627549760000|2021-07-29 09:09:20|20193.4|20173.4|20177.3|20157.3|20193.4|20173.4|20177.3|20157.3|6
1627549770000|2021-07-29 09:09:30|20167.5|20147.5|20152.3|20132.3|20167.5|20147.5|20152.3|20132.3|12
1627549800000|2021-07-29 09:10:00|20149.6|20129.6|20147.3|20127.3|20149.6|20129.6|20147.3|20127.3|3
1627549810000|2021-07-29 09:10:10|20149.8|20129.8|20147.3|20127.3|20149.8|20129.8|20147.3|20127.3|1
1627549820000|2021-07-29 09:10:20|20148.6|20128.6|20149.8|20129.8|20149.8|20129.8|20148.6|20128.6|1
1627549840000|2021-07-29 09:10:40|20151|20131|20151|20131|20151|20131|20151|20131|1
1627549850000|2021-07-29 09:10:50|20163.5|20123.5|20164.8|20124.8|20164.8|20124.8|20163.5|20123.5|0
1627549860000|2021-07-29 09:11:00|20170.2|20130.2|20179.8|20139.8|20179.8|20146.1|20164.8|20130.2|2
1627549870000|2021-07-29 09:11:10|20181.1|20141.1|20183.6|20143.6|20183.6|20143.6|20181.1|20141.1|2
1627549880000|2021-07-29 09:11:20|20184.8|20144.8|20186.2|20146.2|20186.2|20146.2|20184.8|20144.8|1
1627549890000|2021-07-29 09:11:30|20188.8|20148.8|20188.8|20148.8|20188.8|20148.8|20188.8|20148.8|1
1627549900000|2021-07-29 09:11:40|20180|20160|20180|20160|20180|20160|20180|20160|1
1627549910000|2021-07-29 09:11:50|||||||||1
1627549930000|2021-07-29 09:12:10|20178.8|20158.8|20177.5|20157.5|20178.8|20158.8|20177.5|20157.5|0
1627549940000|2021-07-29 09:12:20|||||||||1
1627549950000|2021-07-29 09:12:30|20176.3|20156.3|20179.8|20159.8|20179.8|20159.8|20176.3|20156.3|0
1627549990000|2021-07-29 09:13:10|20181|20161|20182.3|20162.3|20182.3|20162.3|20181|20161|0
1627550010000|2021-07-29 09:13:30|20183.5|20163.5|20181.2|20161.2|20183.5|20163.5|20181.2|20161.2|2
1627550020000|2021-07-29 09:13:40|20179.8|20159.8|20179.8|20159.8|20179.8|20159.8|20179.8|20159.8|0
1627550040000|2021-07-29 09:14:00|20165|20145|20159.8|20139.8|20173.9|20145|20159.8|20133.9|1
1627550070000|2021-07-29 09:14:30|20157.1|20137.1|20152.3|20132.3|20157.1|20137.1|20152.3|20132.3|1
1627550080000|2021-07-29 09:14:40|20149.8|20129.8|20147.3|20127.3|20149.8|20129.8|20147.3|20127.3|2
1627550090000|2021-07-29 09:14:50|20148.5|20128.5|20148.7|20128.7|20149.8|20129.8|20147.3|20127.3|3
1627550100000|2021-07-29 09:15:00|20149.8|20129.8|20149.8|20129.8|20149.8|20129.8|20147.3|20127.3|2
1627550110000|2021-07-29 09:15:10|||||||||2
1627550140000|2021-07-29 09:15:40|20156|20136|20164.8|20144.8|20164.8|20144.8|20156|20136|3
1627550160000|2021-07-29 09:16:00|20167.3|20147.3|20168.7|20148.7|20168.7|20148.7|20167.3|20147.3|0
1627550170000|2021-07-29 09:16:10|20169.8|20149.8|20172.3|20152.3|20172.3|20152.3|20169.8|20149.8|0
1627550180000|2021-07-29 09:16:20|20171.2|20151.2|20171.2|20151.2|20171.2|20151.2|20171.2|20151.2|0
1627550210000|2021-07-29 09:16:50|20172.5|20152.5|20177.3|20157.3|20177.3|20157.3|20172.5|20152.5|2
1627550220000|2021-07-29 09:17:00|||||||||2
1627550230000|2021-07-29 09:17:10|20179.8|20159.8|20179.8|20159.8|20179.8|20159.8|20179.8|20159.8|1
1627550250000|2021-07-29 09:17:30|20184.8|20164.8|20184.8|20164.8|20184.8|20164.8|20184.8|20164.8|5
1627550260000|2021-07-29 09:17:40|20191.6|20171.6|20201.2|20181.2|20204.8|20184.8|20191.6|20171.6|13
1627550270000|2021-07-29 09:17:50|20199.8|20179.8|20224.8|20204.8|20224.8|20204.8|20197.3|20177.3|19
1627550290000|2021-07-29 09:18:10|20227.3|20207.3|20232.3|20212.3|20232.3|20212.3|20227.3|20207.3|6
1627550300000|2021-07-29 09:18:20|20233.5|20213.5|20234.8|20214.8|20234.8|20214.8|20232.3|20212.3|7
1627550310000|2021-07-29 09:18:30|20237.5|20217.5|20253.5|20233.5|20256|20236|20237.5|20217.5|8
1627550320000|2021-07-29 09:18:40|20249.8|20229.8|20252.1|20232.1|20252.1|20232.1|20249.8|20229.8|6
1627550330000|2021-07-29 09:18:50|20256|20236|20256|20236|20256|20236|20256|20236|0
1627550340000|2021-07-29 09:19:00|20253.5|20233.5|20253.5|20233.5|20253.5|20233.5|20253.5|20233.5|1
1627550350000|2021-07-29 09:19:10|20252.3|20232.3|20237.3|20217.3|20252.3|20232.3|20237.3|20217.3|1
1627550360000|2021-07-29 09:19:20|20238.5|20218.5|20238.5|20218.5|20238.5|20218.5|20238.5|20218.5|1
1627550370000|2021-07-29 09:19:30|20239.8|20219.8|20239.8|20219.8|20239.8|20219.8|20239.8|20219.8|1
1627550390000|2021-07-29 09:19:50|20242.3|20222.3|20242.3|20222.3|20242.3|20222.3|20242.3|20222.3|4
1627550400000|2021-07-29 09:20:00|||||||||2
1627550410000|2021-07-29 09:20:10|||||||||1
1627550440000|2021-07-29 09:20:40|20239.8|20219.8|20237.3|20197.3|20239.8|20219.8|20237.3|20197.3|18
1627550450000|2021-07-29 09:20:50|20246.2|20186.2|20204.8|20184.8|20246.2|20199.1|20204.8|20184.8|5
1627550460000|2021-07-29 09:21:00|20200.2|20180.2|20182.3|20162.3|20200.2|20180.2|20181|20161|21
1627550470000|2021-07-29 09:21:10|||||||||2
1627550480000|2021-07-29 09:21:20|20184.8|20164.8|20184.8|20164.8|20184.8|20164.8|20184.8|20164.8|3
1627550490000|2021-07-29 09:21:30|||||||||1
1627550500000|2021-07-29 09:21:40|||||||||1
1627550510000|2021-07-29 09:21:50|20187.3|20167.3|20187.3|20167.3|20187.3|20167.3|20187.3|20167.3|0
1627550540000|2021-07-29 09:22:20|20194.8|20174.8|20199.8|20179.8|20199.8|20179.8|20194.8|20174.8|5
1627550550000|2021-07-29 09:22:30|20206.2|20186.2|20212.3|20192.3|20212.3|20192.3|20206.2|20186.2|9
1627550560000|2021-07-29 09:22:40|20214.8|20194.8|20216|20196|20216|20196|20214.8|20194.8|0
1627550570000|2021-07-29 09:22:50|20217.3|20197.3|20219.8|20199.8|20219.8|20199.8|20217.3|20197.3|3
1627550580000|2021-07-29 09:23:00|20218.7|20198.7|20218.7|20198.7|20218.7|20198.7|20218.7|20198.7|0
1627550590000|2021-07-29 09:23:10|20217.3|20197.3|20208.5|20188.5|20217.3|20197.3|20208.5|20188.5|1
1627550600000|2021-07-29 09:23:20|20206|20186|20206|20186|20206|20186|20206|20186|1
1627550610000|2021-07-29 09:23:30|20207.3|20187.3|20207.3|20187.3|20207.3|20187.3|20207.3|20187.3|3
1627550670000|2021-07-29 09:24:30|20202.3|20182.3|20204.8|20184.8|20204.8|20184.8|20202.3|20182.3|7
1627550680000|2021-07-29 09:24:40|||||||||8
1627550710000|2021-07-29 09:25:10|||||||||1
1627550720000|2021-07-29 09:25:20|20203.5|20183.5|20202.3|20182.3|20203.5|20183.5|20202.3|20182.3|3
1627550730000|2021-07-29 09:25:30|20201.2|20181.2|20202.3|20182.3|20202.3|20182.3|20201.2|20181.2|1
1627550780000|2021-07-29 09:26:20|20203.7|20183.7|20207.4|20187.4|20207.4|20187.4|20203.7|20183.7|0
1627550800000|2021-07-29 09:26:40|20219.9|20179.9|20219.9|20179.9|20219.9|20179.9|20219.9|20179.9|2
1627550820000|2021-07-29 09:27:00|||||||||3
1627550830000|2021-07-29 09:27:10|20222.4|20182.4|20224.9|20184.9|20224.9|20184.9|20222.4|20182.4|1
1627550840000|2021-07-29 09:27:20|20227.4|20187.4|20227.4|20187.4|20227.4|20187.4|20227.4|20187.4|5
1627550860000|2021-07-29 09:27:40|||||||||1
1627550910000|2021-07-29 09:28:30|20228.7|20188.7|20239.9|20179.9|20239.9|20188.7|20228.7|20179.9|1
1627551010000|2021-07-29 09:30:10|20228.7|20188.7|20231.4|20191.4|20231.4|20191.4|20227.4|20187.4|0
1627551020000|2021-07-29 09:30:20|20226|20206|20228.7|20208.7|20228.7|20208.7|20226|20206|3
1627551030000|2021-07-29 09:30:30|20227.4|20207.4|20193.7|20173.7|20227.4|20207.4|20193.7|20173.7|10
1627551040000|2021-07-29 09:30:40|20195.1|20175.1|20195.1|20175.1|20195.1|20175.1|20195.1|20175.1|0
1627551050000|2021-07-29 09:30:50|||||||||2
1627551060000|2021-07-29 09:31:00|||||||||4
1627551070000|2021-07-29 09:31:10|20198.5|20178.5|20201.2|20181.2|20201.2|20181.2|20198.5|20178.5|2
1627551090000|2021-07-29 09:31:30|20202.4|20182.4|20202.4|20182.4|20202.4|20182.4|20202.4|20182.4|0
1627551150000|2021-07-29 09:32:30|20204.9|20184.9|20207.4|20187.4|20207.4|20187.4|20204.9|20184.9|1
1627551160000|2021-07-29 09:32:40|20209.9|20189.9|20209.9|20189.9|20209.9|20189.9|20209.9|20189.9|1
1627551180000|2021-07-29 09:33:00|||||||||1
1627551190000|2021-07-29 09:33:10|20207.4|20187.4|20207.4|20187.4|20207.4|20187.4|20207.4|20187.4|0
1627551200000|2021-07-29 09:33:20|20204.7|20184.7|20199.9|20179.9|20204.7|20184.7|20199.9|20179.9|2
1627551210000|2021-07-29 09:33:30|20198.7|20178.7|20196.2|20176.2|20198.7|20178.7|20196.2|20176.2|1
1627551220000|2021-07-29 09:33:40|||||||||1
1627551260000|2021-07-29 09:34:20|20198.7|20178.7|20198.7|20178.7|20198.7|20178.7|20198.7|20178.7|1
1627551270000|2021-07-29 09:34:30|20199.9|20179.9|20199.9|20179.9|20199.9|20179.9|20199.9|20179.9|0
1627551280000|2021-07-29 09:34:40|20201.2|20181.2|20201.2|20181.2|20201.2|20181.2|20201.2|20181.2|0
1627551300000|2021-07-29 09:35:00|||||||||1
1627551310000|2021-07-29 09:35:10|20202.4|20182.4|20202.4|20182.4|20202.4|20182.4|20202.4|20182.4|1
1627551330000|2021-07-29 09:35:30|||||||||1
1627551390000|2021-07-29 09:36:30|20204.7|20184.7|20204.7|20184.7|20204.7|20184.7|20204.7|20184.7|2
1627551400000|2021-07-29 09:36:40|20207.4|20187.4|20207.4|20187.4|20207.4|20187.4|20207.4|20187.4|0
1627551430000|2021-07-29 09:37:10|20209.7|20189.7|20212.4|20192.4|20212.4|20192.4|20209.7|20189.7|2
1627551550000|2021-07-29 09:39:10|20213.7|20193.7|20213.7|20193.7|20213.7|20193.7|20213.7|20193.7|0
1627551560000|2021-07-29 09:39:20|20214.9|20194.9|20214.9|20194.9|20214.9|20194.9|20214.9|20194.9|0
1627551570000|2021-07-29 09:39:30|20213.5|20193.5|20212.4|20192.4|20213.5|20193.5|20212.4|20192.4|1
1627551580000|2021-07-29 09:39:40|20208.7|20188.7|20197.6|20177.6|20208.7|20188.7|20197.6|20177.6|30
1627551590000|2021-07-29 09:39:50|20195.1|20175.1|20197.6|20177.6|20197.6|20177.6|20195.1|20175.1|5
1627551650000|2021-07-29 09:40:50|20200.1|20180.1|20200.1|20180.1|20200.1|20180.1|20200.1|20180.1|1
1627551660000|2021-07-29 09:41:00|||||||||1
1627551670000|2021-07-29 09:41:10|||||||||1
1627551700000|2021-07-29 09:41:40|20198.9|20178.9|20196.4|20176.4|20198.9|20178.9|20196.4|20176.4|2
1627551710000|2021-07-29 09:41:50|20193.9|20173.9|20193.9|20173.9|20193.9|20173.9|20193.9|20173.9|4
1627551720000|2021-07-29 09:42:00|20195.3|20175.3|20197.6|20177.6|20197.6|20177.6|20195.3|20175.3|1
1627551730000|2021-07-29 09:42:10|20196.4|20176.4|20196.4|20176.4|20196.4|20176.4|20196.4|20176.4|1
1627551740000|2021-07-29 09:42:20|||||||||1
1627551760000|2021-07-29 09:42:40|20193.9|20173.9|20193.9|20173.9|20193.9|20173.9|20193.9|20173.9|0
1627551770000|2021-07-29 09:42:50|20191.3|20171.3|20191.3|20171.3|20191.3|20171.3|20191.3|20171.3|27
1627551780000|2021-07-29 09:43:00|20189.9|20169.9|20179.1|20159.1|20189.9|20169.9|20179.1|20159.1|11
1627551790000|2021-07-29 09:43:10|20175.1|20155.1|20174.9|20154.9|20176.3|20156.3|20174.9|20154.9|3
1627551840000|2021-07-29 09:44:00|20173.8|20153.8|20173.8|20153.8|20173.8|20153.8|20173.8|20153.8|3
1627551860000|2021-07-29 09:44:20|||||||||2
1627551870000|2021-07-29 09:44:30|20172.4|20152.4|20170.1|20150.1|20172.4|20152.4|20170.1|20150.1|2
1627551890000|2021-07-29 09:44:50|20171.3|20151.3|20171.3|20151.3|20171.3|20151.3|20171.3|20151.3|0
1627551900000|2021-07-29 09:45:00|20169.9|20149.9|20168.8|20148.8|20169.9|20149.9|20167.6|20147.6|2
1627551910000|2021-07-29 09:45:10|20167.6|20147.6|20167.6|20147.6|20167.6|20147.6|20167.6|20147.6|1
1627551920000|2021-07-29 09:45:20|20168.8|20148.8|20167.4|20147.4|20168.8|20148.8|20167.4|20147.4|0
1627551930000|2021-07-29 09:45:30|20166.3|20146.3|20166.3|20146.3|20166.3|20146.3|20166.3|20146.3|2
1627551950000|2021-07-29 09:45:50|||||||||1
1627551970000|2021-07-29 09:46:10|20167.6|20147.6|20167.6|20147.6|20167.6|20147.6|20167.6|20147.6|1
1627552000000|2021-07-29 09:46:40|||||||||1
1627552010000|2021-07-29 09:46:50|20166.3|20146.3|20166.3|20146.3|20166.3|20146.3|20166.3|20146.3|4
1627552030000|2021-07-29 09:47:10|20163.6|20143.6|20158.6|20138.6|20163.6|20143.6|20158.6|20138.6|1
1627552040000|2021-07-29 09:47:20|20152.4|20132.4|20147.4|20127.4|20156.3|20132.4|20146.1|20114.9|10
1627552050000|2021-07-29 09:47:30|20146.3|20126.3|20142.4|20122.4|20146.3|20126.3|20142.4|20122.4|0
1627552110000|2021-07-29 09:48:30|20151.3|20111.3|20143.8|20123.8|20151.3|20123.8|20142.4|20111.3|2
1627552120000|2021-07-29 09:48:40|||||||||1
1627552140000|2021-07-29 09:49:00|||||||||1
1627552160000|2021-07-29 09:49:20|||||||||3
1627552180000|2021-07-29 09:49:40|20142.6|20122.6|20141.3|20121.3|20142.6|20122.6|20141.3|20121.3|0
1627552210000|2021-07-29 09:50:10|20139.9|20119.9|20139.9|20119.9|20139.9|20119.9|20139.9|20119.9|1
1627552220000|2021-07-29 09:50:20|20138.8|20118.8|20137.4|20117.4|20138.8|20118.8|20137.4|20117.4|0
1627552230000|2021-07-29 09:50:30|||||||||11
1627552260000|2021-07-29 09:51:00|20136.3|20116.3|20137.4|20117.4|20137.4|20117.4|20136.3|20116.3|0
1627552270000|2021-07-29 09:51:10|20136.3|20116.3|20137.4|20117.4|20137.4|20117.4|20136.3|20116.3|2
1627552280000|2021-07-29 09:51:20|20136.3|20116.3|20136.3|20116.3|20136.3|20116.3|20136.3|20116.3|0
1627552290000|2021-07-29 09:51:30|20137.4|20117.4|20137.4|20117.4|20137.4|20117.4|20137.4|20117.4|0
1627552320000|2021-07-29 09:52:00|20139.9|20119.9|20139.9|20119.9|20139.9|20119.9|20139.9|20119.9|1
1627552330000|2021-07-29 09:52:10|20141.1|20121.1|20146.1|20126.1|20146.1|20126.1|20141.1|20121.1|1
1627552340000|2021-07-29 09:52:20|20147.4|20127.4|20147.4|20127.4|20147.4|20127.4|20147.4|20127.4|1
1627552380000|2021-07-29 09:53:00|||||||||2
1627552410000|2021-07-29 09:53:30|20149.9|20129.9|20149.9|20129.9|20149.9|20129.9|20149.9|20129.9|0
1627552420000|2021-07-29 09:53:40|20148.6|20128.6|20154.9|20134.9|20154.9|20134.9|20147.4|20127.4|7
1627552430000|2021-07-29 09:53:50|20157.4|20137.4|20157.4|20137.4|20157.4|20137.4|20157.4|20137.4|2
1627552480000|2021-07-29 09:54:40|20162.4|20142.4|20159.9|20139.9|20162.4|20142.4|20159.9|20139.9|3
1627552490000|2021-07-29 09:54:50|20162.4|20142.4|20162.4|20142.4|20162.4|20142.4|20162.4|20142.4|0
1627552500000|2021-07-29 09:55:00|20163.6|20143.6|20164.9|20144.9|20164.9|20144.9|20163.6|20143.6|3
1627552510000|2021-07-29 09:55:10|20166.1|20146.1|20167.4|20147.4|20167.4|20147.4|20166.1|20146.1|0
1627552520000|2021-07-29 09:55:20|20168.6|20148.6|20169.7|20149.7|20169.7|20149.7|20168.6|20148.6|1
1627552550000|2021-07-29 09:55:50|20174.7|20154.7|20176.1|20156.1|20176.1|20156.1|20174.7|20154.7|2
1627552560000|2021-07-29 09:56:00|20177.2|20157.2|20181.1|20161.1|20181.1|20161.1|20177.2|20157.2|0
1627552570000|2021-07-29 09:56:10|20179.9|20159.9|20178.6|20158.6|20179.9|20159.9|20178.6|20158.6|0
1627552580000|2021-07-29 09:56:20|20181.3|20161.3|20182.4|20162.4|20182.4|20162.4|20181.3|20161.3|5
1627552600000|2021-07-29 09:56:40|||||||||1
1627552610000|2021-07-29 09:56:50|20179.9|20159.9|20179.9|20159.9|20179.9|20159.9|20179.9|20159.9|2
1627552620000|2021-07-29 09:57:00|20178.8|20158.8|20174.9|20154.9|20178.8|20158.8|20174.9|20154.9|1
1627552650000|2021-07-29 09:57:30|||||||||1
1627552660000|2021-07-29 09:57:40|20176.1|20156.1|20176.1|20156.1|20176.1|20156.1|20176.1|20156.1|1
1627552680000|2021-07-29 09:58:00|20177.4|20157.4|20177.5|20157.5|20177.5|20157.5|20177.4|20157.4|3
1627552690000|2021-07-29 09:58:10|20181.3|20161.3|20181.3|20161.3|20181.3|20161.3|20181.3|20161.3|0
1627552710000|2021-07-29 09:58:30|20180|20160|20178.8|20158.8|20180|20160|20178.8|20158.8|4
1627552740000|2021-07-29 09:59:00|20176.3|20156.3|20176.3|20156.3|20176.3|20156.3|20176.3|20156.3|1
1627552790000|2021-07-29 09:59:50|||||||||1
1627552840000|2021-07-29 10:00:40|20171.3|20151.3|20147.5|20127.5|20171.3|20151.3|20147.5|20127.5|15
1627552850000|2021-07-29 10:00:50|20141.5|20121.5|20137.5|20117.5|20141.5|20121.5|20137.5|20117.5|4
1627552860000|2021-07-29 10:01:00|20132.5|20112.5|20127.3|20107.3|20132.5|20112.5|20126.1|20106.1|3
1627552870000|2021-07-29 10:01:10|20130|20110|20130|20110|20130|20110|20130|20110|2
1627552880000|2021-07-29 10:01:20|20131.1|20111.1|20131.1|20111.1|20131.1|20111.1|20131.1|20111.1|0
1627552890000|2021-07-29 10:01:30|20133.8|20113.8|20135|20115|20135|20115|20133.8|20113.8|1
1627552910000|2021-07-29 10:01:50|20137.5|20117.5|20140|20120|20140|20120|20137.5|20117.5|2
1627552920000|2021-07-29 10:02:00|||||||||1
1627552930000|2021-07-29 10:02:10|20138.8|20118.8|20137.5|20117.5|20138.8|20118.8|20137.5|20117.5|0
1627552940000|2021-07-29 10:02:20|20138.8|20118.8|20136.3|20116.3|20138.8|20118.8|20136.3|20116.3|1
1627552960000|2021-07-29 10:02:40|20133.8|20113.8|20133.8|20113.8|20133.8|20113.8|20133.8|20113.8|1
1627552970000|2021-07-29 10:02:50|20131.3|20111.3|20121.1|20101.1|20131.3|20111.3|20121.1|20101.1|5
1627552980000|2021-07-29 10:03:00|20120|20100|20113.8|20093.8|20120|20100|20113.8|20093.8|1
1627552990000|2021-07-29 10:03:10|20111.3|20091.3|20105|20085|20111.3|20091.3|20105|20085|10
1627553000000|2021-07-29 10:03:20|20101.5|20081.5|20101.5|20081.5|20101.5|20081.5|20101.5|20081.5|0
1627553010000|2021-07-29 10:03:30|20097.5|20077.5|20095|20075|20097.5|20077.5|20092.5|20072.5|6
1627553020000|2021-07-29 10:03:40|20096.3|20076.3|20097.5|20077.5|20097.5|20077.5|20096.3|20076.3|4
1627553030000|2021-07-29 10:03:50|20100|20080|20100|20080|20101.1|20081.1|20100|20080|2
1627553040000|2021-07-29 10:04:00|20101.1|20081.1|20102.5|20082.5|20102.5|20082.5|20101.1|20081.1|1
1627553050000|2021-07-29 10:04:10|||||||||2
1627553080000|2021-07-29 10:04:40|||||||||11
1627553090000|2021-07-29 10:04:50|||||||||1
1627553100000|2021-07-29 10:05:00|20105|20085|20102.5|20082.5|20105|20085|20102.5|20082.5|0
1627553110000|2021-07-29 10:05:10|20097.5|20077.5|20097.5|20077.5|20097.5|20077.5|20097.5|20077.5|1
1627553130000|2021-07-29 10:05:30|||||||||1
1627553140000|2021-07-29 10:05:40|20095|20075|20095|20075|20095|20075|20095|20075|0
1627553150000|2021-07-29 10:05:50|20093.6|20073.6|20092.5|20072.5|20093.6|20073.6|20092.5|20072.5|1
1627553160000|2021-07-29 10:06:00|20093.6|20073.6|20093.6|20073.6|20093.6|20073.6|20093.6|20073.6|0
1627553170000|2021-07-29 10:06:10|20092.5|20072.5|20092.5|20072.5|20092.5|20072.5|20092.5|20072.5|4
1627553190000|2021-07-29 10:06:30|20109.6|20089.6|20109.6|20089.6|20109.6|20089.6|20109.6|20089.6|4
1627553200000|2021-07-29 10:06:40|20117.5|20097.5|20130|20110|20130|20110|20117.5|20097.5|15
1627553210000|2021-07-29 10:06:50|20125|20105|20125|20105|20125|20105|20125|20105|4
1627553220000|2021-07-29 10:07:00|||||||||2
1627553250000|2021-07-29 10:07:30|||||||||2
1627553260000|2021-07-29 10:07:40|20122.5|20102.5|20115|20095|20122.5|20102.5|20115|20095|2
1627553270000|2021-07-29 10:07:50|20113.8|20093.8|20110|20090|20113.8|20093.8|20110|20090|1
1627553280000|2021-07-29 10:08:00|20108.8|20088.8|20107.5|20087.5|20108.8|20088.8|20107.5|20087.5|0
1627553290000|2021-07-29 10:08:10|20106.3|20086.3|20105|20085|20106.3|20086.3|20105|20085|1
1627553300000|2021-07-29 10:08:20|20107.7|20087.7|20110|20090|20110|20090|20107.7|20087.7|6
1627553310000|2021-07-29 10:08:30|20108.8|20088.8|20107.5|20087.5|20108.8|20088.8|20107.5|20087.5|0
1627553330000|2021-07-29 10:08:50|20108.6|20088.6|20107.5|20087.5|20110|20090|20107.5|20087.5|0
1627553340000|2021-07-29 10:09:00|||||||||1
1627553350000|2021-07-29 10:09:10|20102.5|20082.5|20102.5|20082.5|20102.5|20082.5|20102.5|20082.5|1
1627553360000|2021-07-29 10:09:20|20110|20070|20110|20070|20110|20070|20110|20070|0
1627553370000|2021-07-29 10:09:30|20102.3|20082.3|20107.5|20087.5|20107.5|20087.5|20102.3|20082.3|3
1627553380000|2021-07-29 10:09:40|20110.2|20090.2|20110.2|20090.2|20110.2|20090.2|20110.2|20090.2|9
1627553420000|2021-07-29 10:10:20|20107.5|20087.5|20107.5|20087.5|20107.5|20087.5|20107.5|20087.5|6
1627553430000|2021-07-29 10:10:30|20106.3|20086.3|20106.3|20086.3|20106.3|20086.3|20106.3|20086.3|1
1627553450000|2021-07-29 10:10:50|20107.5|20087.5|20108.8|20088.8|20108.8|20088.8|20107.5|20087.5|0
1627553460000|2021-07-29 10:11:00|20107.5|20087.5|20107.5|20087.5|20107.5|20087.5|20107.5|20087.5|1
1627553480000|2021-07-29 10:11:20|20100|20080|20097.5|20077.5|20100|20080|20097.5|20077.5|1
1627553510000|2021-07-29 10:11:50|20095|20075|20095|20075|20095|20075|20095|20075|5
1627553520000|2021-07-29 10:12:00|20092.7|20072.7|20097.5|20077.5|20097.5|20077.5|20091.3|20071.3|4
1627553530000|2021-07-29 10:12:10|20101.1|20081.1|20101.1|20081.1|20101.1|20081.1|20101.1|20081.1|1
1627553620000|2021-07-29 10:13:40|20101.2|20081.2|20101.2|20081.2|20101.2|20081.2|20101.2|20081.2|1
1627553630000|2021-07-29 10:13:50|||||||||1
1627553640000|2021-07-29 10:14:00|||||||||2
1627553660000|2021-07-29 10:14:20|20100|20080|20097.5|20077.5|20100|20080|20097.5|20077.5|9
1627553670000|2021-07-29 10:14:30|20095|20075|20095|20075|20095|20075|20095|20075|0
1627553680000|2021-07-29 10:14:40|20092.5|20072.5|20092.5|20072.5|20092.5|20072.5|20092.5|20072.5|0
1627553690000|2021-07-29 10:14:50|20090.2|20070.2|20090.2|20070.2|20090.2|20070.2|20090.2|20070.2|4
1627553710000|2021-07-29 10:15:10|||||||||1
1627553720000|2021-07-29 10:15:20|||||||||3
1627553730000|2021-07-29 10:15:30|||||||||2
1627553740000|2021-07-29 10:15:40|20089.1|20069.1|20089.1|20069.1|20089.1|20069.1|20089.1|20069.1|1
1627553750000|2021-07-29 10:15:50|||||||||1
1627553790000|2021-07-29 10:16:30|20090.2|20070.2|20090.2|20070.2|20090.2|20070.2|20090.2|20070.2|0
1627553810000|2021-07-29 10:16:50|20088.9|20068.9|20086.6|20066.6|20088.9|20068.9|20086.6|20066.6|1
1627553820000|2021-07-29 10:17:00|20090.2|20070.2|20089.1|20069.1|20090.2|20070.2|20089.1|20069.1|0
1627553830000|2021-07-29 10:17:10|20090.2|20070.2|20090.2|20070.2|20090.2|20070.2|20090.2|20070.2|2
1627553840000|2021-07-29 10:17:20|20088.9|20068.9|20086.6|20066.6|20088.9|20068.9|20086.6|20066.6|1
1627553850000|2021-07-29 10:17:30|20083.9|20063.9|20083.9|20063.9|20083.9|20063.9|20083.9|20063.9|1
1627553860000|2021-07-29 10:17:40|20080.2|20060.2|20080.2|20060.2|20080.2|20060.2|20080.2|20060.2|4
1627553870000|2021-07-29 10:17:50|20082.5|20062.5|20082.5|20062.5|20082.5|20062.5|20082.5|20062.5|3
1627553880000|2021-07-29 10:18:00|20083.9|20063.9|20082.5|20062.5|20083.9|20063.9|20082.5|20062.5|1
1627553910000|2021-07-29 10:18:30|||||||||1
1627553920000|2021-07-29 10:18:40|||||||||1
1627553930000|2021-07-29 10:18:50|20080|20060|20085|20065|20085|20065|20078.9|20058.9|4
1627553940000|2021-07-29 10:19:00|20083.9|20063.9|20078.9|20058.9|20085|20065|20078.9|20058.9|2
1627553950000|2021-07-29 10:19:10|20076.4|20056.4|20071.4|20051.4|20076.4|20056.4|20071.4|20051.4|3
1627553960000|2021-07-29 10:19:20|||||||||25
1627553990000|2021-07-29 10:19:50|20073.9|20053.9|20073.9|20053.9|20073.9|20053.9|20073.9|20053.9|1
1627554000000|2021-07-29 10:20:00|20075|20055|20075|20055|20075|20055|20075|20055|0
1627554010000|2021-07-29 10:20:10|20077.5|20057.5|20077.5|20057.5|20077.5|20057.5|20077.5|20057.5|5
1627554050000|2021-07-29 10:20:50|20080.2|20060.2|20098.5|20078.5|20098.5|20078.5|20080.2|20060.2|12
1627554060000|2021-07-29 10:21:00|20106.2|20086.2|20105|20085|20106.2|20086.2|20105|20085|3
1627554070000|2021-07-29 10:21:10|20110|20090|20107.5|20087.5|20110|20090|20107.5|20087.5|1
1627554090000|2021-07-29 10:21:30|20110|20090|20110|20090|20110|20090|20110|20090|1
1627554100000|2021-07-29 10:21:40|20112.5|20092.5|20112.5|20092.5|20112.5|20092.5|20112.5|20092.5|2
1627554150000|2021-07-29 10:22:30|20115|20095|20115|20095|20115|20095|20115|20095|6
1627554200000|2021-07-29 10:23:20|||||||||1
1627554230000|2021-07-29 10:23:50|||||||||1
1627554240000|2021-07-29 10:24:00|20113.9|20093.9|20112.5|20092.5|20113.9|20093.9|20112.5|20092.5|0
1627554260000|2021-07-29 10:24:20|||||||||4
1627554270000|2021-07-29 10:24:30|20117.9|20097.9|20130|20110|20130|20110|20117.9|20097.9|3
1627554280000|2021-07-29 10:24:40|20131.4|20111.4|20134.8|20114.8|20134.8|20114.8|20131.4|20111.4|1
1627554290000|2021-07-29 10:24:50|20136|20116|20137.3|20117.3|20137.3|20117.3|20136|20116|0
1627554320000|2021-07-29 10:25:20|||||||||1
1627554350000|2021-07-29 10:25:50|||||||||4
1627554360000|2021-07-29 10:26:00|20140|20120|20136.4|20116.4|20140|20120|20136.4|20116.4|1
1627554380000|2021-07-29 10:26:20|20135.2|20115.2|20133.9|20113.9|20135.2|20115.2|20133.9|20113.9|0
1627554390000|2021-07-29 10:26:30|20132.7|20112.7|20132.7|20112.7|20132.7|20112.7|20132.7|20112.7|2
1627554400000|2021-07-29 10:26:40|20130|20110|20130|20110|20130|20110|20130|20110|0
1627554410000|2021-07-29 10:26:50|||||||||1
1627554430000|2021-07-29 10:27:10|20128.9|20108.9|20128.9|20108.9|20128.9|20108.9|20128.9|20108.9|0
1627554450000|2021-07-29 10:27:30|20127.5|20107.5|20127.5|20107.5|20127.5|20107.5|20127.5|20107.5|0
1627554470000|2021-07-29 10:27:50|||||||||1
1627554480000|2021-07-29 10:28:00|20125|20105|20116.4|20096.4|20125|20105|20116.4|20096.4|4
1627554490000|2021-07-29 10:28:10|20115|20095|20116.4|20096.4|20116.4|20096.4|20113.9|20093.9|1
1627554500000|2021-07-29 10:28:20|||||||||1
1627554520000|2021-07-29 10:28:40|20115.2|20095.2|20113.9|20093.9|20115.2|20095.2|20113.9|20093.9|0
1627554530000|2021-07-29 10:28:50|20112.5|20092.5|20115|20095|20115|20095|20112.5|20092.5|2
1627554540000|2021-07-29 10:29:00|20116.2|20096.2|20130|20110|20130|20110|20116.2|20096.2|10
1627554560000|2021-07-29 10:29:20|20127.5|20107.5|20127.5|20107.5|20127.5|20107.5|20127.5|20107.5|1
1627554580000|2021-07-29 10:29:40|20127.6|20107.6|20130.1|20110.1|20130.1|20110.1|20127.6|20107.6|3
1627554600000|2021-07-29 10:30:00|20128.9|20108.9|20126.2|20106.2|20128.9|20108.9|20126.2|20106.2|0
1627554610000|2021-07-29 10:30:10|20116.6|20096.6|20110.5|20090.5|20116.6|20096.6|20110.5|20090.5|9
1627554620000|2021-07-29 10:30:20|20122.6|20102.6|20122.6|20102.6|20122.6|20102.6|20122.6|20102.6|2
1627554630000|2021-07-29 10:30:30|20125.1|20105.1|20125.1|20105.1|20125.1|20105.1|20125.1|20105.1|0
1627554640000|2021-07-29 10:30:40|20126.2|20106.2|20127.6|20107.6|20127.6|20107.6|20126.2|20106.2|14
1627554650000|2021-07-29 10:30:50|20128.9|20108.9|20132.6|20112.6|20132.6|20112.6|20128.9|20108.9|9
1627554670000|2021-07-29 10:31:10|20140.1|20120.1|20152.6|20132.6|20152.6|20132.6|20140.1|20120.1|1
1627554680000|2021-07-29 10:31:20|20155.1|20135.1|20167.6|20147.6|20167.6|20147.6|20155.1|20135.1|1
1627554700000|2021-07-29 10:31:40|20170.1|20150.1|20170.1|20150.1|20170.1|20150.1|20170.1|20150.1|0
1627554720000|2021-07-29 10:32:00|20168.9|20148.9|20167.6|20147.6|20168.9|20148.9|20167.6|20147.6|0
1627554730000|2021-07-29 10:32:10|||||||||1
1627554750000|2021-07-29 10:32:30|||||||||1
1627554770000|2021-07-29 10:32:50|20166.2|20146.2|20175.1|20135.1|20175.1|20146.2|20166.2|20135.1|1
1627554790000|2021-07-29 10:33:10|||||||||1
1627554820000|2021-07-29 10:33:40|20166.2|20146.2|20167.6|20147.6|20167.6|20147.6|20166.2|20146.2|0
1627554830000|2021-07-29 10:33:50|20176.4|20136.4|20175.1|20135.1|20176.4|20147.6|20166.2|20135.1|1
1627554840000|2021-07-29 10:34:00|20167.6|20147.6|20167.6|20147.6|20167.6|20147.6|20167.6|20147.6|0
1627554850000|2021-07-29 10:34:10|20175.1|20135.1|20175.1|20135.1|20175.1|20135.1|20175.1|20135.1|2
1627554860000|2021-07-29 10:34:20|20176.4|20136.4|20176.4|20136.4|20176.4|20136.4|20176.4|20136.4|0
1627554910000|2021-07-29 10:35:10|20175.1|20135.1|20167.6|20147.6|20175.1|20147.6|20167.6|20135.1|0
1627554950000|2021-07-29 10:35:50|20176.4|20136.4|20167.6|20147.6|20176.4|20147.6|20167.6|20136.4|1
1627554960000|2021-07-29 10:36:00|20176.4|20136.4|20176.4|20136.4|20176.4|20136.4|20176.4|20136.4|0
1627554970000|2021-07-29 10:36:10|20163.9|20143.9|20164.1|20124.1|20164.1|20143.9|20157.8|20124.1|1
1627554980000|2021-07-29 10:36:20|20158.9|20118.9|20158.9|20118.9|20158.9|20118.9|20158.9|20118.9|1
1627554990000|2021-07-29 10:36:30|20160.1|20120.1|20160.1|20120.1|20160.1|20120.1|20160.1|20120.1|0
1627555010000|2021-07-29 10:36:50|20148.9|20128.9|20155.1|20115.1|20156.4|20128.9|20148.9|20112.6|3
1627555050000|2021-07-29 10:37:30|20156.4|20116.4|20147.6|20127.6|20156.4|20127.6|20147.6|20116.4|1
1627555060000|2021-07-29 10:37:40|||||||||1
1627555110000|2021-07-29 10:38:30|||||||||1
1627555130000|2021-07-29 10:38:50|20156.4|20116.4|20150.1|20130.1|20156.4|20130.1|20147.6|20116.4|1
1627555140000|2021-07-29 10:39:00|||||||||1
1627555150000|2021-07-29 10:39:10|20147.8|20127.8|20140.1|20120.1|20147.8|20127.8|20140.1|20120.1|2
1627555170000|2021-07-29 10:39:30|20141.4|20121.4|20145.1|20125.1|20145.1|20125.1|20141.4|20121.4|2
1627555200000|2021-07-29 10:40:00|20142.6|20122.6|20137.6|20117.6|20142.6|20122.6|20137.6|20117.6|0
1627555210000|2021-07-29 10:40:10|20136.2|20116.2|20135.1|20115.1|20136.2|20116.2|20135.1|20115.1|3
1627555220000|2021-07-29 10:40:20|||||||||1
1627555240000|2021-07-29 10:40:40|20132.6|20112.6|20142.4|20122.4|20142.4|20122.4|20132.6|20112.6|3
1627555260000|2021-07-29 10:41:00|20145.1|20125.1|20155.1|20135.1|20155.1|20135.1|20145.1|20125.1|2
1627555280000|2021-07-29 10:41:20|20162.8|20122.8|20161.4|20121.4|20162.8|20132.6|20152.6|20121.4|2
1627555290000|2021-07-29 10:41:30|20152.6|20132.6|20161.4|20121.4|20161.4|20132.6|20152.6|20121.4|0
1627555300000|2021-07-29 10:41:40|20152.6|20132.6|20161.4|20121.4|20162.6|20132.6|20152.6|20121.4|0
1627555310000|2021-07-29 10:41:50|20160.1|20120.1|20146.4|20126.4|20160.1|20128.9|20146.4|20120.1|2
1627555320000|2021-07-29 10:42:00|20143.9|20123.9|20143.9|20123.9|20143.9|20123.9|20143.9|20123.9|4
1627555340000|2021-07-29 10:42:20|20145.3|20125.3|20146.4|20126.4|20146.4|20126.4|20145.3|20125.3|1
1627555350000|2021-07-29 10:42:30|20148.7|20128.7|20150.1|20130.1|20150.1|20130.1|20148.7|20128.7|1
1627555370000|2021-07-29 10:42:50|20148.9|20128.9|20148.9|20128.9|20148.9|20128.9|20148.9|20128.9|0
1627555380000|2021-07-29 10:43:00|20151.2|20131.2|20151.2|20131.2|20151.2|20131.2|20151.2|20131.2|0
1627555390000|2021-07-29 10:43:10|20152.6|20132.6|20152.6|20132.6|20152.6|20132.6|20152.6|20132.6|3
1627555430000|2021-07-29 10:43:50|20150.1|20130.1|20150.1|20130.1|20150.1|20130.1|20150.1|20130.1|0
1627555450000|2021-07-29 10:44:10|20148.9|20128.9|20148.9|20128.9|20148.9|20128.9|20148.9|20128.9|0
1627555480000|2021-07-29 10:44:40|20147.8|20127.8|20146.4|20126.4|20147.8|20127.8|20146.4|20126.4|0
1627555510000|2021-07-29 10:45:10|||||||||1
1627555530000|2021-07-29 10:45:30|20146.5|20126.5|20145.1|20125.1|20146.5|20126.5|20145.1|20125.1|4
1627555540000|2021-07-29 10:45:40|20144|20124|20141.5|20121.5|20144|20124|20141.5|20121.5|6
1627555560000|2021-07-29 10:46:00|20140.1|20120.1|20140.1|20120.1|20140.1|20120.1|20140.1|20120.1|0
1627555580000|2021-07-29 10:46:20|20142.6|20122.6|20142.6|20122.6|20142.6|20122.6|20142.6|20122.6|2
1627555590000|2021-07-29 10:46:30|20140.1|20120.1|20140.1|20120.1|20140.1|20120.1|20140.1|20120.1|1
1627555640000|2021-07-29 10:47:20|||||||||1
1627555660000|2021-07-29 10:47:40|20138.8|20118.8|20136.5|20116.5|20138.8|20118.8|20136.5|20116.5|3
1627555680000|2021-07-29 10:48:00|20134|20114|20135.1|20115.1|20135.1|20115.1|20132.6|20112.6|4
1627555700000|2021-07-29 10:48:20|20132.6|20112.6|20132.6|20112.6|20132.6|20112.6|20132.6|20112.6|0
1627555710000|2021-07-29 10:48:30|||||||||1
1627555750000|2021-07-29 10:49:10|||||||||1
1627555770000|2021-07-29 10:49:30|20134|20114|20130.1|20110.1|20135.1|20115.1|20130.1|20110.1|8
1627555780000|2021-07-29 10:49:40|20122.6|20102.6|20120.1|20100.1|20122.6|20102.6|20120.1|20100.1|5
1627555790000|2021-07-29 10:49:50|20121.3|20101.3|20122.6|20102.6|20122.6|20102.6|20120.1|20100.1|0
1627555800000|2021-07-29 10:50:00|20120.1|20100.1|20120.1|20100.1|20120.1|20100.1|20120.1|20100.1|0
1627555860000|2021-07-29 10:51:00|20122.6|20102.6|20122.6|20102.6|20122.6|20102.6|20122.6|20102.6|1
1627555870000|2021-07-29 10:51:10|||||||||2
1627555880000|2021-07-29 10:51:20|||||||||5
1627555910000|2021-07-29 10:51:50|20123.8|20103.8|20120.1|20100.1|20125.1|20105.1|20120.1|20100.1|3
1627555940000|2021-07-29 10:52:20|||||||||1
1627555950000|2021-07-29 10:52:30|20115.1|20095.1|20111.5|20091.5|20115.1|20095.1|20111.5|20091.5|30
1627555970000|2021-07-29 10:52:50|20110.1|20090.1|20112.6|20092.6|20112.6|20092.6|20110.1|20090.1|1
1627555990000|2021-07-29 10:53:10|20107.6|20087.6|20094|20074|20115.1|20087.6|20094|20074|7
1627556000000|2021-07-29 10:53:20|20092.6|20072.6|20092.6|20072.6|20092.6|20072.6|20092.6|20072.6|0
1627556020000|2021-07-29 10:53:40|20089.9|20069.9|20087.6|20067.6|20089.9|20069.9|20087.6|20067.6|1
1627556030000|2021-07-29 10:53:50|20085.1|20065.1|20085.1|20065.1|20085.1|20065.1|20085.1|20065.1|4
1627556040000|2021-07-29 10:54:00|20082.6|20062.6|20082.6|20062.6|20082.6|20062.6|20082.6|20062.6|10
1627556050000|2021-07-29 10:54:10|20090.1|20050.1|20090.1|20050.1|20090.1|20050.1|20090.1|20050.1|10
1627556060000|2021-07-29 10:54:20|20075.1|20055.1|20071.3|20051.3|20075.1|20055.1|20071.3|20051.3|0
1627556070000|2021-07-29 10:54:30|20070.1|20050.1|20070.1|20050.1|20070.1|20050.1|20070.1|20050.1|1
1627556080000|2021-07-29 10:54:40|||||||||21
1627556090000|2021-07-29 10:54:50|||||||||1
1627556100000|2021-07-29 10:55:00|||||||||5
1627556110000|2021-07-29 10:55:10|||||||||2
1627556120000|2021-07-29 10:55:20|20072.6|20052.6|20075.1|20055.1|20075.1|20055.1|20072.6|20052.6|1
1627556140000|2021-07-29 10:55:40|20077.6|20057.6|20080.1|20060.1|20080.1|20060.1|20077.6|20057.6|1
1627556150000|2021-07-29 10:55:50|20077.6|20057.6|20077.6|20057.6|20077.6|20057.6|20077.6|20057.6|0
1627556160000|2021-07-29 10:56:00|20079.9|20059.9|20079.9|20059.9|20079.9|20059.9|20079.9|20059.9|0
1627556170000|2021-07-29 10:56:10|20082.6|20062.6|20082.6|20062.6|20082.6|20062.6|20082.6|20062.6|0
1627556180000|2021-07-29 10:56:20|20077.6|20057.6|20075.1|20055.1|20077.6|20057.6|20075.1|20055.1|1
1627556190000|2021-07-29 10:56:30|20070.1|20050.1|20070.1|20050.1|20070.1|20050.1|20070.1|20050.1|1
1627556200000|2021-07-29 10:56:40|20069|20049|20069|20049|20069|20049|20069|20049|3
1627556210000|2021-07-29 10:56:50|||||||||1
1627556230000|2021-07-29 10:57:10|20067.6|20047.6|20067.6|20047.6|20067.6|20047.6|20067.6|20047.6|1
1627556250000|2021-07-29 10:57:30|20065.1|20045.1|20065.1|20045.1|20065.1|20045.1|20065.1|20045.1|2
1627556260000|2021-07-29 10:57:40|||||||||1
1627556280000|2021-07-29 10:58:00|20064|20044|20012.6|19992.6|20064|20044|20010.1|19990.1|36
1627556290000|2021-07-29 10:58:10|20016.5|19996.5|20026.7|20006.7|20033.8|20013.8|20016.5|19996.5|11
1627556300000|2021-07-29 10:58:20|20021.5|20001.5|20020.1|20000.1|20021.5|20001.5|20020.1|20000.1|0
1627556310000|2021-07-29 10:58:30|20016.7|19996.7|20007.8|19987.8|20016.7|19996.7|20007.8|19987.8|10
1627556320000|2021-07-29 10:58:40|20005.1|19985.1|20005.1|19985.1|20005.1|19985.1|20005.1|19985.1|0
1627556330000|2021-07-29 10:58:50|||||||||5
1627556340000|2021-07-29 10:59:00|20001.1|19981.1|19997.6|19977.6|20001.1|19981.1|19997.6|19977.6|1
1627556350000|2021-07-29 10:59:10|19996.5|19976.5|19997.6|19977.6|19997.6|19977.6|19996.5|19976.5|6
1627556360000|2021-07-29 10:59:20|20000.1|19980.1|20002.6|19982.6|20002.6|19982.6|20000.1|19980.1|2
1627556380000|2021-07-29 10:59:40|20005.1|19985.1|20005.1|19985.1|20005.1|19985.1|20005.1|19985.1|1
1627556390000|2021-07-29 10:59:50|||||||||1
1627556400000|2021-07-29 11:00:00|20002.6|19982.6|20002.6|19982.6|20002.6|19982.6|20000.1|19980.1|5
1627556420000|2021-07-29 11:00:20|19997.6|19977.6|20000.3|19960.3|20001.5|19977.6|19997.6|19960.3|27
1627556430000|2021-07-29 11:00:30|19999|19959|19979|19959|19999|19959|19979|19959|7
1627556440000|2021-07-29 11:00:40|||||||||1
1627556450000|2021-07-29 11:00:50|19980.1|19960.1|19995.1|19975.1|19995.1|19975.1|19980.1|19960.1|4
1627556460000|2021-07-29 11:01:00|19997.6|19977.6|19997.6|19977.6|19997.6|19977.6|19997.6|19977.6|2
1627556470000|2021-07-29 11:01:10|19996.5|19976.5|19996.5|19976.5|19996.5|19976.5|19996.5|19976.5|0
1627556480000|2021-07-29 11:01:20|19991.1|19971.1|19982.7|19962.7|19991.1|19971.1|19982.7|19962.7|6
1627556490000|2021-07-29 11:01:30|19980.4|19960.4|19980.4|19960.4|19980.4|19960.4|19980.4|19960.4|2
1627556500000|2021-07-29 11:01:40|||||||||2
1627556510000|2021-07-29 11:01:50|19977.7|19957.7|19976.5|19956.5|19977.7|19957.7|19976.5|19956.5|11
1627556520000|2021-07-29 11:02:00|19971.5|19951.5|19971.5|19951.5|19971.5|19951.5|19971.5|19951.5|3
1627556540000|2021-07-29 11:02:20|19969|19949|19943.1|19923.1|19969|19949|19943.1|19923.1|240
1627556550000|2021-07-29 11:02:30|19940.4|19920.4|19891.7|19871.7|19940.4|19920.4|19891.7|19871.7|27
1627556560000|2021-07-29 11:02:40|19881.2|19861.2|19891.7|19851.7|19891.7|19861.2|19871.7|19849.2|35
1627556570000|2021-07-29 11:02:50|19892.9|19852.9|19892.9|19852.9|19894|19854|19892.9|19852.9|2
1627556580000|2021-07-29 11:03:00|19894.2|19854.2|19878.3|19858.3|19895.4|19858.3|19878.3|19852.9|67
1627556590000|2021-07-29 11:03:10|19867.1|19847.1|19859.2|19839.2|19867.1|19847.1|19859.2|19839.2|7
1627556600000|2021-07-29 11:03:20|19857.9|19837.9|19830.4|19810.4|19857.9|19837.9|19830.4|19810.4|28
1627556610000|2021-07-29 11:03:30|19820.4|19800.4|19810.4|19750.4|19831.2|19800.4|19810.4|19750.4|43
1627556620000|2021-07-29 11:03:40|19809|19749|19794|19774|19809|19774|19790.4|19747.9|9
1627556630000|2021-07-29 11:03:50|19800.4|19780.4|19802.9|19782.9|19827.9|19782.9|19800.4|19767.9|19
1627556640000|2021-07-29 11:04:00|19798.8|19778.8|19809.2|19749.2|19810.4|19778.8|19798.8|19749.2|20
1627556650000|2021-07-29 11:04:10|19791.7|19751.7|19777.9|19737.9|19791.7|19751.7|19766.7|19722.9|63
1627556660000|2021-07-29 11:04:20|19784.6|19744.6|19811.7|19751.7|19829|19769|19784.6|19744.6|54
1627556670000|2021-07-29 11:04:30|19792.5|19752.5|19772.9|19752.9|19792.5|19752.9|19772.9|19740.6|7
1627556680000|2021-07-29 11:04:40|19779.2|19739.2|19771.7|19751.7|19779.2|19751.7|19771.7|19739.2|20
1627556690000|2021-07-29 11:04:50|19780.6|19740.6|19771.7|19751.7|19780.6|19751.7|19770.4|19740.6|37
1627556700000|2021-07-29 11:05:00|19800|19740|19816.5|19756.5|19816.5|19765.4|19800|19740|29
1627556710000|2021-07-29 11:05:10|19804|19764|19782.9|19762.9|19804|19768.3|19782.9|19762.9|49
1627556720000|2021-07-29 11:05:20|19781.7|19761.7|19780.4|19760.4|19781.7|19761.7|19780.4|19760.4|0
1627556730000|2021-07-29 11:05:30|19779.2|19759.2|19754.2|19734.2|19779.2|19759.2|19754.2|19726.5|4
1627556740000|2021-07-29 11:05:40|19752.9|19732.9|19751.3|19731.3|19752.9|19732.9|19747.9|19727.9|62
1627556750000|2021-07-29 11:05:50|19752.5|19732.5|19797.9|19757.9|19797.9|19757.9|19752.5|19732.5|3
1627556760000|2021-07-29 11:06:00|19796.5|19756.5|19790.4|19770.4|19796.5|19772.9|19785.4|19756.5|16
1627556770000|2021-07-29 11:06:10|19799.2|19759.2|19792.9|19752.9|19799.2|19759.2|19792.9|19752.9|5
1627556780000|2021-07-29 11:06:20|19784|19764|19784|19764|19784|19764|19784|19764|1
1627556790000|2021-07-29 11:06:30|19798.6|19758.6|19806.7|19786.7|19816.5|19787.9|19798.6|19756.5|4
1627556810000|2021-07-29 11:06:50|19805.4|19785.4|19806.5|19786.5|19806.5|19786.5|19805.4|19785.4|4
1627556820000|2021-07-29 11:07:00|19810|19790|19820.4|19800.4|19837.9|19810.4|19810|19788.8|9
1627556830000|2021-07-29 11:07:10|19832.9|19792.9|19842.9|19802.9|19842.9|19802.9|19832.9|19792.9|14
1627556840000|2021-07-29 11:07:20|19834|19814|19842.9|19822.9|19847.9|19822.9|19834|19807.9|2
1627556850000|2021-07-29 11:07:30|19844.2|19824.2|19845.4|19825.4|19846.5|19826.5|19844.2|19824.2|7
1627556860000|2021-07-29 11:07:40|19844|19824|19852.9|19812.9|19852.9|19824|19844|19812.9|4
1627556870000|2021-07-29 11:07:50|19841.7|19821.7|19837.9|19817.9|19841.7|19821.7|19837.9|19817.9|0
1627556880000|2021-07-29 11:08:00|19836.7|19816.7|19835.4|19815.4|19836.7|19816.7|19835.4|19815.4|1
1627556890000|2021-07-29 11:08:10|||||||||4
1627556900000|2021-07-29 11:08:20|19831.7|19811.7|19831.7|19811.7|19831.7|19811.7|19831.7|19811.7|6
1627556910000|2021-07-29 11:08:30|19830.4|19810.4|19830.4|19810.4|19832.9|19812.9|19830.4|19810.4|8
1627556920000|2021-07-29 11:08:40|19832.9|19812.9|19832.9|19812.9|19832.9|19812.9|19832.9|19812.9|1
1627556940000|2021-07-29 11:09:00|19835.6|19815.6|19837.9|19817.9|19837.9|19817.9|19835.6|19815.6|4
1627556950000|2021-07-29 11:09:10|19839.2|19819.2|19840.4|19820.4|19840.4|19820.4|19839.2|19819.2|2
1627556960000|2021-07-29 11:09:20|19839.2|19819.2|19837.9|19817.9|19839.2|19819.2|19837.9|19817.9|5
1627556970000|2021-07-29 11:09:30|||||||||1
1627556980000|2021-07-29 11:09:40|||||||||1
1627557000000|2021-07-29 11:10:00|19836.7|19816.7|19835.4|19815.4|19836.7|19816.7|19835.4|19815.4|0
1627557010000|2021-07-29 11:10:10|19836.7|19816.7|19845.4|19825.4|19845.4|19825.4|19836.7|19816.7|2
1627557020000|2021-07-29 11:10:20|||||||||1
1627557040000|2021-07-29 11:10:40|19857.9|19817.9|19842.9|19822.9|19857.9|19825.4|19842.9|19817.9|2
1627557050000|2021-07-29 11:10:50|19841.7|19821.7|19839.2|19819.2|19841.7|19821.7|19839.2|19819.2|2
1627557060000|2021-07-29 11:11:00|19837.9|19817.9|19835.4|19815.4|19837.9|19817.9|19835.4|19815.4|1
1627557070000|2021-07-29 11:11:10|19834|19814|19832.9|19812.9|19834|19814|19832.9|19812.9|1
1627557080000|2021-07-29 11:11:20|||||||||2
1627557090000|2021-07-29 11:11:30|19829.2|19809.2|19824.2|19804.2|19829.2|19809.2|19824.2|19804.2|4
1627557100000|2021-07-29 11:11:40|19821.9|19801.9|19819.2|19799.2|19821.9|19801.9|19819.2|19799.2|0
1627557110000|2021-07-29 11:11:50|19817.9|19797.9|19817.9|19797.9|19817.9|19797.9|19817.9|19797.9|2
1627557120000|2021-07-29 11:12:00|19820.4|19800.4|19825.4|19805.4|19825.4|19805.4|19820.4|19800.4|9
1627557130000|2021-07-29 11:12:10|19826.7|19806.7|19835.4|19815.4|19835.4|19815.4|19826.7|19806.7|1
1627557140000|2021-07-29 11:12:20|19828.1|19808.1|19824|19804|19834.2|19808.1|19824|19794.2|6
1627557150000|2021-07-29 11:12:30|19825.4|19805.4|19825.4|19805.4|19825.4|19805.4|19825.4|19805.4|1
1627557200000|2021-07-29 11:13:20|19826.5|19806.5|19827.9|19807.9|19827.9|19807.9|19826.5|19806.5|1
1627557220000|2021-07-29 11:13:40|19825.4|19805.4|19825.4|19805.4|19825.4|19805.4|19825.4|19805.4|1
1627557240000|2021-07-29 11:14:00|19820.4|19800.4|19820.4|19800.4|19820.4|19800.4|19820.4|19800.4|2
1627557300000|2021-07-29 11:15:00|19829.2|19789.2|19829.2|19789.2|19829.2|19789.2|19829.2|19789.2|0
1627557340000|2021-07-29 11:15:40|19812.9|19792.9|19805.4|19785.4|19812.9|19792.9|19805.4|19785.4|16
1627557350000|2021-07-29 11:15:50|19802|19782|19802|19782|19802|19782|19802|19782|0
1627557360000|2021-07-29 11:16:00|19800.8|19780.8|19798.3|19778.3|19802|19782|19798.3|19778.3|1
1627557370000|2021-07-29 11:16:10|19794.3|19774.3|19794.3|19774.3|19794.3|19774.3|19794.3|19774.3|0
1627557380000|2021-07-29 11:16:20|||||||||1
1627557390000|2021-07-29 11:16:30|19792|19772|19789.3|19769.3|19792|19772|19789.3|19769.3|1
1627557400000|2021-07-29 11:16:40|19786.8|19766.8|19781.8|19761.8|19786.8|19766.8|19781.8|19761.8|1
1627557420000|2021-07-29 11:17:00|19775.4|19755.4|19770.4|19750.4|19775.4|19755.4|19770.4|19750.4|17
1627557430000|2021-07-29 11:17:10|19767.9|19747.9|19767.7|19747.7|19767.9|19747.9|19762.9|19742.9|5
1627557440000|2021-07-29 11:17:20|19770.4|19750.4|19770.4|19750.4|19770.4|19750.4|19770.4|19750.4|0
1627557480000|2021-07-29 11:18:00|19781.6|19741.6|19781.6|19741.6|19781.6|19741.6|19781.6|19741.6|2
1627557490000|2021-07-29 11:18:10|19782.9|19742.9|19775.4|19755.4|19784.3|19755.4|19775.4|19742.9|2
1627557500000|2021-07-29 11:18:20|19777.9|19757.9|19787.9|19767.9|19787.9|19767.9|19777.9|19757.9|12
1627557510000|2021-07-29 11:18:30|19792.9|19772.9|19795.4|19775.4|19795.4|19775.4|19792.9|19772.9|3
1627557550000|2021-07-29 11:19:10|19790.6|19770.6|19793.3|19753.3|19793.3|19770.6|19790.6|19753.3|10
1627557560000|2021-07-29 11:19:20|19787.9|19747.9|19775.4|19755.4|19787.9|19755.4|19775.4|19747.9|4
1627557570000|2021-07-29 11:19:30|||||||||2
1627557580000|2021-07-29 11:19:40|19767.9|19747.9|19767.9|19747.9|19767.9|19747.9|19767.9|19747.9|3
1627557600000|2021-07-29 11:20:00|19765.4|19745.4|19755.4|19735.4|19767.9|19747.9|19755.4|19735.4|17
1627557610000|2021-07-29 11:20:10|19757.7|19737.7|19767.9|19727.9|19767.9|19740.4|19757.7|19727.9|15
1627557620000|2021-07-29 11:20:20|19753.3|19733.3|19747.9|19727.9|19753.3|19733.3|19747.9|19727.9|1
1627557630000|2021-07-29 11:20:30|19745.4|19725.4|19745.4|19725.4|19745.4|19725.4|19745.4|19725.4|1
1627557640000|2021-07-29 11:20:40|19744.1|19724.1|19735.4|19715.4|19744.1|19724.1|19735.4|19715.4|20
1627557650000|2021-07-29 11:20:50|19732.9|19712.9|19730.4|19710.4|19732.9|19712.9|19725.4|19705.4|6
1627557660000|2021-07-29 11:21:00|19732.9|19712.9|19735.4|19715.4|19735.4|19715.4|19732.9|19712.9|10
1627557670000|2021-07-29 11:21:10|||||||||2
1627557680000|2021-07-29 11:21:20|19736.8|19716.8|19727.9|19707.9|19736.8|19716.8|19722.9|19702.9|12
1627557690000|2021-07-29 11:21:30|19726.6|19706.6|19722.9|19702.9|19726.6|19706.6|19722.9|19702.9|12
1627557700000|2021-07-29 11:21:40|19721.8|19701.8|19720.4|19700.4|19721.8|19701.8|19720.4|19700.4|4
1627557710000|2021-07-29 11:21:50|19715.6|19695.6|19715.6|19695.6|19716.8|19696.8|19715.6|19695.6|25
1627557720000|2021-07-29 11:22:00|19711.8|19691.8|19702.9|19682.9|19711.8|19691.8|19702.9|19682.9|30
1627557730000|2021-07-29 11:22:10|19705.4|19685.4|19717.9|19697.9|19717.9|19697.9|19705.4|19685.4|3
1627557740000|2021-07-29 11:22:20|19716.8|19696.8|19716.8|19696.8|19716.8|19696.8|19716.8|19696.8|4
1627557750000|2021-07-29 11:22:30|19715.4|19695.4|19717.9|19697.9|19717.9|19697.9|19715.4|19695.4|2
1627557760000|2021-07-29 11:22:40|19719.1|19699.1|19732.9|19712.9|19732.9|19712.9|19719.1|19699.1|8
1627557770000|2021-07-29 11:22:50|19730.4|19710.4|19732.9|19712.9|19732.9|19712.9|19730.4|19710.4|3
1627557780000|2021-07-29 11:23:00|19734.1|19714.1|19739.1|19719.1|19739.1|19719.1|19734.1|19714.1|1
1627557790000|2021-07-29 11:23:10|19750.2|19710.2|19751.6|19711.6|19751.6|19711.6|19750.2|19710.2|0
1627557800000|2021-07-29 11:23:20|19743.9|19723.9|19747.9|19727.9|19747.9|19727.9|19743.9|19723.9|3
1627557810000|2021-07-29 11:23:30|19749.3|19729.3|19766.8|19726.8|19777.9|19730.4|19749.3|19717.9|2
1627557820000|2021-07-29 11:23:40|19765.4|19725.4|19767.9|19727.9|19767.9|19727.9|19765.4|19725.4|13
1627557830000|2021-07-29 11:23:50|19755.6|19735.6|19755.6|19735.6|19755.6|19735.6|19755.6|19735.6|4
1627557840000|2021-07-29 11:24:00|19758.1|19718.1|19758.1|19718.1|19758.1|19718.1|19758.1|19718.1|1
1627557850000|2021-07-29 11:24:10|19752.9|19712.9|19744.1|19724.1|19752.9|19724.1|19740.4|19707.9|3
1627557860000|2021-07-29 11:24:20|19742.9|19722.9|19745.4|19725.4|19745.4|19725.4|19742.9|19722.9|2
1627557870000|2021-07-29 11:24:30|19742.9|19722.9|19740.4|19720.4|19742.9|19722.9|19740.4|19720.4|2
1627557880000|2021-07-29 11:24:40|19737.9|19717.9|19739.3|19719.3|19739.3|19719.3|19737.9|19717.9|1
1627557890000|2021-07-29 11:24:50|19732.9|19712.9|19730.4|19710.4|19732.9|19712.9|19730.4|19710.4|3
1627557900000|2021-07-29 11:25:00|19727.9|19707.9|19745.4|19725.4|19745.4|19725.4|19727.9|19707.9|6
1627557910000|2021-07-29 11:25:10|19757.9|19717.9|19757.9|19737.9|19757.9|19737.9|19757.9|19717.9|2
1627557920000|2021-07-29 11:25:20|19760.4|19740.4|19767.9|19747.9|19767.9|19747.9|19760.4|19740.4|3
1627557940000|2021-07-29 11:25:40|19770.4|19750.4|19767.9|19747.9|19770.4|19750.4|19767.9|19747.9|1
1627557950000|2021-07-29 11:25:50|19770.4|19750.4|19767.9|19747.9|19770.4|19750.4|19767.9|19747.9|5
1627557960000|2021-07-29 11:26:00|19769.1|19749.1|19770.4|19750.4|19770.4|19750.4|19769.1|19749.1|0
1627557970000|2021-07-29 11:26:10|19769.3|19749.3|19765.4|19745.4|19769.3|19749.3|19765.4|19745.4|1
1627557980000|2021-07-29 11:26:20|||||||||3
1627557990000|2021-07-29 11:26:30|19768.9|19748.9|19775.4|19755.4|19775.4|19755.4|19768.9|19748.9|4
1627558000000|2021-07-29 11:26:40|19770.4|19750.4|19767.9|19747.9|19770.4|19750.4|19767.9|19747.9|2
1627558010000|2021-07-29 11:26:50|19769.1|19749.1|19772.9|19752.9|19772.9|19752.9|19769.1|19749.1|1
1627558020000|2021-07-29 11:27:00|||||||||1
1627558030000|2021-07-29 11:27:10|19782.9|19762.9|19785.4|19765.4|19785.4|19765.4|19782.9|19762.9|6
1627558040000|2021-07-29 11:27:20|19787.9|19767.9|19790.4|19770.4|19790.4|19770.4|19787.9|19767.9|2
1627558050000|2021-07-29 11:27:30|||||||||3
1627558060000|2021-07-29 11:27:40|||||||||1
1627558070000|2021-07-29 11:27:50|19792.9|19772.9|19792.9|19772.9|19792.9|19772.9|19792.9|19772.9|1
1627558080000|2021-07-29 11:28:00|19795.2|19775.2|19799.1|19779.1|19799.1|19779.1|19795.2|19775.2|4
1627558090000|2021-07-29 11:28:10|19801.6|19781.6|19805.4|19785.4|19805.4|19785.4|19801.6|19781.6|3
1627558100000|2021-07-29 11:28:20|19806.8|19786.8|19817.9|19777.9|19817.9|19786.8|19806.8|19777.9|2
1627558110000|2021-07-29 11:28:30|19811.4|19791.4|19815|19795|19815|19795|19811.4|19791.4|2
1627558120000|2021-07-29 11:28:40|19820.4|19800.4|19827.9|19807.9|19832.9|19812.9|19820.4|19800.4|6
1627558140000|2021-07-29 11:29:00|19823.1|19803.1|19821.8|19801.8|19823.1|19803.1|19820.6|19800.6|9
1627558150000|2021-07-29 11:29:10|19823.1|19803.1|19827.9|19807.9|19827.9|19807.9|19823.1|19803.1|3
1627558160000|2021-07-29 11:29:20|19829.3|19809.3|19830.4|19810.4|19830.4|19810.4|19829.3|19809.3|4
1627558170000|2021-07-29 11:29:30|19831.8|19811.8|19831.8|19811.8|19831.8|19811.8|19831.8|19811.8|4
1627558180000|2021-07-29 11:29:40|19829.5|19809.5|19829.5|19809.5|19829.5|19809.5|19829.5|19809.5|1
1627558190000|2021-07-29 11:29:50|||||||||1
1627558200000|2021-07-29 11:30:00|19828.4|19808.4|19824.7|19804.7|19828.4|19808.4|19824.7|19804.7|1
1627558210000|2021-07-29 11:30:10|19823.4|19803.4|19823.4|19803.4|19823.4|19803.4|19823.4|19803.4|0
1627558220000|2021-07-29 11:30:20|19823.1|19803.1|19828.1|19808.1|19828.1|19808.1|19823.1|19803.1|5
1627558230000|2021-07-29 11:30:30|19831.8|19811.8|19831.8|19811.8|19831.8|19811.8|19831.8|19811.8|2
1627558250000|2021-07-29 11:30:50|19844.3|19804.3|19844.3|19804.3|19844.3|19804.3|19844.3|19804.3|2
1627558260000|2021-07-29 11:31:00|19833.2|19813.2|19831.8|19811.8|19833.2|19813.2|19831.8|19811.8|1
1627558270000|2021-07-29 11:31:10|||||||||1
1627558280000|2021-07-29 11:31:20|19835.4|19815.4|19835.4|19815.4|19835.4|19815.4|19835.4|19815.4|0
1627558290000|2021-07-29 11:31:30|19837.9|19817.9|19837.9|19817.9|19837.9|19817.9|19837.9|19817.9|4
1627558310000|2021-07-29 11:31:50|19842|19822|19845.5|19825.5|19848|19828|19842|19822|8
1627558320000|2021-07-29 11:32:00|19841.8|19821.8|19850.7|19810.7|19850.7|19821.8|19838.2|19810.7|8
1627558330000|2021-07-29 11:32:10|19849.3|19809.3|19849.3|19809.3|19849.3|19809.3|19849.3|19809.3|0
1627558360000|2021-07-29 11:32:40|19840.5|19820.5|19840.5|19820.5|19840.5|19820.5|19840.5|19820.5|2
1627558370000|2021-07-29 11:32:50|||||||||1
1627558380000|2021-07-29 11:33:00|19838|19818|19838|19818|19838|19818|19838|19818|1
1627558410000|2021-07-29 11:33:30|19834.3|19814.3|19825.9|19805.9|19842|19814.3|19825.9|19800.9|18
1627558420000|2021-07-29 11:33:40|19823.4|19803.4|19810.9|19790.9|19823.4|19803.4|19810.9|19790.9|2
1627558440000|2021-07-29 11:34:00|19809.7|19789.7|19807.2|19787.2|19809.7|19789.7|19807.2|19787.2|2
1627558450000|2021-07-29 11:34:10|19800.5|19780.5|19798|19778|19800.5|19780.5|19798|19778|5
1627558460000|2021-07-29 11:34:20|||||||||4
1627558470000|2021-07-29 11:34:30|19794.3|19774.3|19785.7|19765.7|19794.3|19774.3|19785.7|19765.7|5
1627558480000|2021-07-29 11:34:40|19786.8|19766.8|19783.2|19763.2|19786.8|19766.8|19783.2|19763.2|4
1627558490000|2021-07-29 11:34:50|19785.9|19765.9|19786.8|19766.8|19789.3|19769.3|19785.9|19765.9|1
1627558500000|2021-07-29 11:35:00|19788.2|19768.2|19785.7|19765.7|19789.3|19769.3|19785.7|19765.7|3
1627558520000|2021-07-29 11:35:20|19784.3|19764.3|19776.8|19756.8|19784.3|19764.3|19776.8|19756.8|2
1627558530000|2021-07-29 11:35:30|19774.1|19754.1|19770.3|19730.3|19774.1|19754.1|19755.5|19730.3|14
1627558550000|2021-07-29 11:35:50|19770.5|19750.5|19770.5|19750.5|19770.5|19750.5|19770.5|19750.5|0
1627558570000|2021-07-29 11:36:10|19773.9|19753.9|19778|19758|19778|19758|19773.9|19753.9|0
1627558590000|2021-07-29 11:36:30|||||||||2
1627558600000|2021-07-29 11:36:40|||||||||2
1627558610000|2021-07-29 11:36:50|19776.8|19756.8|19770.3|19730.3|19776.8|19756.8|19762.8|19730.3|6
1627558620000|2021-07-29 11:37:00|19756.6|19736.6|19756.6|19736.6|19756.6|19736.6|19756.6|19736.6|6
1627558630000|2021-07-29 11:37:10|19753|19733|19755.5|19735.5|19755.5|19735.5|19753|19733|11
1627558650000|2021-07-29 11:37:30|19754.3|19734.3|19749.5|19729.5|19754.3|19734.3|19749.5|19729.5|2
1627558660000|2021-07-29 11:37:40|19745.7|19725.7|19745.7|19725.7|19745.7|19725.7|19745.7|19725.7|0
1627558680000|2021-07-29 11:38:00|19744.5|19724.5|19739.5|19719.5|19744.5|19724.5|19738.4|19718.4|8
1627558690000|2021-07-29 11:38:10|19738.4|19718.4|19739.5|19719.5|19739.5|19719.5|19738.4|19718.4|5
1627558700000|2021-07-29 11:38:20|19738.4|19718.4|19738.4|19718.4|19738.4|19718.4|19738.4|19718.4|0
1627558710000|2021-07-29 11:38:30|19739.5|19719.5|19739.5|19719.5|19739.5|19719.5|19739.5|19719.5|0
1627558720000|2021-07-29 11:38:40|19740.7|19720.7|19740.7|19720.7|19740.7|19720.7|19740.7|19720.7|3
1627558730000|2021-07-29 11:38:50|19741.8|19721.8|19741.8|19721.8|19741.8|19721.8|19741.8|19721.8|8
1627558760000|2021-07-29 11:39:20|19743|19723|19743|19723|19743|19723|19743|19723|1
1627558770000|2021-07-29 11:39:30|||||||||2
1627558780000|2021-07-29 11:39:40|19741.8|19721.8|19740.5|19720.5|19741.8|19721.8|19740.5|19720.5|1
1627558790000|2021-07-29 11:39:50|19739.3|19719.3|19743|19723|19743|19723|19739.1|19719.1|6
1627558800000|2021-07-29 11:40:00|19741.8|19721.8|19740.5|19720.5|19741.8|19721.8|19736.8|19716.8|5
1627558810000|2021-07-29 11:40:10|19738|19718|19738|19718|19738|19718|19738|19718|1
1627558820000|2021-07-29 11:40:20|19740.7|19720.7|19743|19723|19743|19723|19740.7|19720.7|2
1627558830000|2021-07-29 11:40:30|19744.3|19724.3|19743|19723|19745.5|19725.5|19743|19723|2
1627558850000|2021-07-29 11:40:50|19748|19728|19761.8|19741.8|19763|19743|19748|19728|4
1627558860000|2021-07-29 11:41:00|19760.5|19740.5|19744.5|19724.5|19760.5|19740.5|19744.5|19724.5|4
1627558880000|2021-07-29 11:41:20|19741.8|19721.8|19743|19723|19743|19723|19741.8|19721.8|3
1627558900000|2021-07-29 11:41:40|19762.6|19742.6|19763.9|19743.9|19763.9|19743.9|19762.6|19742.6|6
1627558910000|2021-07-29 11:41:50|19768|19748|19762|19742|19768|19748|19762|19742|12
1627558920000|2021-07-29 11:42:00|19759.3|19739.3|19741.8|19721.8|19759.3|19739.3|19741.8|19721.8|2
1627558930000|2021-07-29 11:42:10|19740.5|19720.5|19736.8|19716.8|19740.5|19720.5|19736.8|19716.8|5
1627558970000|2021-07-29 11:42:50|19738.2|19718.2|19728|19708|19739.3|19719.3|19728|19708|18
1627558980000|2021-07-29 11:43:00|19726.8|19706.8|19726.8|19706.8|19726.8|19706.8|19726.8|19706.8|4
1627558990000|2021-07-29 11:43:10|19725.7|19705.7|19725.7|19705.7|19725.7|19705.7|19725.7|19705.7|0
1627559000000|2021-07-29 11:43:20|19730.5|19710.5|19730.5|19710.5|19730.5|19710.5|19730.5|19710.5|2
1627559010000|2021-07-29 11:43:30|19733.2|19713.2|19735.5|19715.5|19735.5|19715.5|19733.2|19713.2|4
1627559020000|2021-07-29 11:43:40|19736.8|19716.8|19748|19708|19748|19716.8|19736.8|19708|1
1627559030000|2021-07-29 11:43:50|19741.8|19721.8|19760.1|19740.1|19768.9|19740.1|19741.8|19714.3|6
1627559040000|2021-07-29 11:44:00|19761.4|19741.4|19768.9|19728.9|19768.9|19741.4|19760.1|19728.9|2
1627559050000|2021-07-29 11:44:10|19765.5|19745.5|19765.5|19745.5|19765.5|19745.5|19765.5|19745.5|1
1627559060000|2021-07-29 11:44:20|19764.1|19744.1|19764.1|19744.1|19764.1|19744.1|19764.1|19744.1|0
1627559070000|2021-07-29 11:44:30|19765.5|19745.5|19765.5|19745.5|19765.5|19745.5|19765.5|19745.5|0
1627559080000|2021-07-29 11:44:40|19764.3|19744.3|19766.8|19746.8|19766.8|19746.8|19764.3|19744.3|9
1627559090000|2021-07-29 11:44:50|19770.5|19750.5|19770.5|19750.5|19770.5|19750.5|19770.5|19750.5|4
1627559100000|2021-07-29 11:45:00|19773|19753|19778|19758|19778|19758|19773|19753|15
1627559110000|2021-07-29 11:45:10|19779.1|19759.1|19798|19778|19798|19778|19779.1|19759.1|7
1627559130000|2021-07-29 11:45:30|19800.5|19780.5|19805.5|19785.5|19805.5|19785.5|19800.5|19780.5|2
1627559140000|2021-07-29 11:45:40|19818|19778|19813|19793|19818|19793|19810.5|19778|2
1627559150000|2021-07-29 11:45:50|19814.3|19794.3|19820.5|19800.5|19820.5|19800.5|19814.3|19794.3|5
1627559160000|2021-07-29 11:46:00|19806.8|19786.8|19813|19773|19813|19786.8|19804.1|19773|4
1627559170000|2021-07-29 11:46:10|19814.3|19774.3|19813|19773|19814.3|19774.3|19813|19773|3
1627559180000|2021-07-29 11:46:20|19800.5|19780.5|19798|19778|19800.5|19780.5|19798|19778|2
1627559190000|2021-07-29 11:46:30|19795.5|19775.5|19798|19778|19798|19778|19795.5|19775.5|1
1627559200000|2021-07-29 11:46:40|19799.1|19779.1|19805.5|19785.5|19805.5|19785.5|19799.1|19779.1|1
1627559210000|2021-07-29 11:46:50|||||||||6
1627559220000|2021-07-29 11:47:00|19806.6|19786.6|19808|19788|19808|19788|19806.6|19786.6|0
1627559240000|2021-07-29 11:47:20|||||||||5
1627559260000|2021-07-29 11:47:40|||||||||1
1627559270000|2021-07-29 11:47:50|||||||||2
1627559290000|2021-07-29 11:48:10|19806.9|19786.9|19805.5|19785.5|19806.9|19786.9|19805.5|19785.5|0
1627559300000|2021-07-29 11:48:20|||||||||2
1627559310000|2021-07-29 11:48:30|19804.4|19784.4|19804.4|19784.4|19805.5|19785.5|19804.4|19784.4|1
1627559340000|2021-07-29 11:49:00|19805.5|19785.5|19806.7|19786.7|19806.7|19786.7|19805.5|19785.5|1
1627559350000|2021-07-29 11:49:10|19808|19788|19809.2|19789.2|19809.2|19789.2|19808|19788|10
1627559360000|2021-07-29 11:49:20|19810.5|19790.5|19810.5|19790.5|19810.5|19790.5|19810.5|19790.5|21
1627559390000|2021-07-29 11:49:50|19813|19793|19815.5|19795.5|19815.5|19795.5|19813|19793|5
1627559400000|2021-07-29 11:50:00|19820.5|19800.5|19838|19798|19838|19805.5|19820.5|19796.7|4
1627559410000|2021-07-29 11:50:10|19825.5|19805.5|19814.4|19794.4|19825.5|19805.5|19814.4|19794.4|2
1627559420000|2021-07-29 11:50:20|19811.7|19791.7|19810.5|19790.5|19811.7|19791.7|19810.5|19790.5|1
1627559430000|2021-07-29 11:50:30|||||||||1
1627559460000|2021-07-29 11:51:00|19812.8|19792.8|19816.7|19796.7|19816.7|19796.7|19812.8|19792.8|1
1627559470000|2021-07-29 11:51:10|19815.5|19795.5|19813|19793|19815.5|19795.5|19813|19793|1
1627559480000|2021-07-29 11:51:20|19811.9|19791.9|19803|19783|19811.9|19791.9|19803|19783|2
1627559490000|2021-07-29 11:51:30|||||||||1
1627559510000|2021-07-29 11:51:50|19798.4|19778.4|19790.9|19770.9|19798.4|19778.4|19790.9|19770.9|11
1627559520000|2021-07-29 11:52:00|19785.5|19765.5|19781.9|19761.9|19785.5|19765.5|19781.9|19761.9|4
1627559530000|2021-07-29 11:52:10|||||||||5
1627559550000|2021-07-29 11:52:30|19787.8|19767.8|19798|19778|19799.2|19779.2|19787.8|19767.8|7
1627559560000|2021-07-29 11:52:40|||||||||1
1627559570000|2021-07-29 11:52:50|19799.4|19779.4|19796.9|19776.9|19799.4|19779.4|19796.9|19776.9|1
1627559580000|2021-07-29 11:53:00|19798|19778|19799.4|19779.4|19799.4|19779.4|19798|19778|6
1627559590000|2021-07-29 11:53:10|19800.5|19780.5|19800.5|19780.5|19800.5|19780.5|19800.5|19780.5|1
1627559600000|2021-07-29 11:53:20|19805.5|19785.5|19808|19788|19808|19788|19805.5|19785.5|6
1627559630000|2021-07-29 11:53:50|19810.3|19790.3|19818|19798|19818|19798|19810.3|19790.3|4
1627559640000|2021-07-29 11:54:00|19816.9|19796.9|19803.2|19783.2|19816.9|19796.9|19803.2|19783.2|13
1627559650000|2021-07-29 11:54:10|19802.1|19782.1|19800.9|19780.9|19803.2|19783.2|19800.9|19780.9|12
1627559660000|2021-07-29 11:54:20|19796.9|19776.9|19800.5|19780.5|19800.5|19780.5|19796.9|19776.9|6
1627559670000|2021-07-29 11:54:30|19801.9|19781.9|19803|19783|19803|19783|19801.9|19781.9|1
1627559700000|2021-07-29 11:55:00|19801.9|19781.9|19794.4|19774.4|19801.9|19781.9|19794.4|19774.4|54
1627559710000|2021-07-29 11:55:10|19793.2|19773.2|19793.2|19773.2|19793.2|19773.2|19793.2|19773.2|7
1627559720000|2021-07-29 11:55:20|||||||||2
1627559780000|2021-07-29 11:56:20|19794.4|19774.4|19794.4|19774.4|19794.4|19774.4|19794.4|19774.4|0
1627559790000|2021-07-29 11:56:30|||||||||5
1627559810000|2021-07-29 11:56:50|19793.2|19773.2|19793.2|19773.2|19793.2|19773.2|19793.2|19773.2|4
1627559830000|2021-07-29 11:57:10|19803|19783|19796.9|19776.9|19803|19783|19796.9|19776.9|8
1627559850000|2021-07-29 11:57:30|||||||||1
1627559860000|2021-07-29 11:57:40|19795.7|19775.7|19791.9|19771.9|19795.7|19775.7|19791.9|19771.9|6
1627559880000|2021-07-29 11:58:00|||||||||1
1627559890000|2021-07-29 11:58:10|19781.9|19761.9|19779.4|19759.4|19781.9|19761.9|19779.4|19759.4|6
1627559900000|2021-07-29 11:58:20|19780.7|19760.7|19781.9|19761.9|19781.9|19761.9|19780.7|19760.7|3
1627559910000|2021-07-29 11:58:30|19783|19763|19781.9|19761.9|19783|19763|19781.9|19761.9|1
1627559920000|2021-07-29 11:58:40|19775.5|19755.5|19770.5|19750.5|19775.5|19755.5|19770.5|19750.5|10
1627559930000|2021-07-29 11:58:50|||||||||8
1627559940000|2021-07-29 11:59:00|19772.8|19752.8|19773|19753|19775.5|19755.5|19772.8|19752.8|3
1627559950000|2021-07-29 11:59:10|19771.9|19751.9|19768.2|19748.2|19771.9|19751.9|19768.2|19748.2|2
1627559960000|2021-07-29 11:59:20|19766.9|19746.9|19764.4|19744.4|19766.9|19746.9|19764.4|19744.4|6
1627559970000|2021-07-29 11:59:30|||||||||10
1627559980000|2021-07-29 11:59:40|19765.7|19745.7|19768|19748|19768|19748|19765.7|19745.7|1
1627559990000|2021-07-29 11:59:50|||||||||1
1627560000000|2021-07-29 12:00:00|19766.9|19746.9|19788|19768|19788|19768|19766.9|19746.9|13
1627560010000|2021-07-29 12:00:10|19794.9|19774.9|19810.5|19790.5|19816.7|19790.5|19794.9|19774.9|4
1627560020000|2021-07-29 12:00:20|19811.7|19791.7|19820.5|19800.5|19833|19813|19811.7|19790.3|18
1627560030000|2021-07-29 12:00:30|19821.7|19801.7|19828|19808|19828|19808|19821.7|19801.7|5
1627560040000|2021-07-29 12:00:40|19830.5|19810.5|19826.7|19806.7|19831.7|19811.7|19826.7|19806.7|17
1627560050000|2021-07-29 12:00:50|19818|19798|19839|19819|19839|19819|19816.7|19796.7|17
1627560060000|2021-07-29 12:01:00|19843|19823|19845.5|19825.5|19854.2|19834.2|19843|19823|23
1627560070000|2021-07-29 12:01:10|19844.4|19824.4|19846.9|19826.9|19848|19828|19843|19823|9
1627560080000|2021-07-29 12:01:20|||||||||3
1627560090000|2021-07-29 12:01:30|||||||||1
1627560100000|2021-07-29 12:01:40|19845.5|19825.5|19845.5|19825.5|19846.7|19826.7|19845.5|19825.5|5
1627560110000|2021-07-29 12:01:50|19844.2|19824.2|19849.4|19809.4|19849.4|19824.2|19840.5|19809.4|6
1627560120000|2021-07-29 12:02:00|19838|19818|19853|19833|19853|19833|19838|19818|20
1627560130000|2021-07-29 12:02:10|19851.9|19831.9|19843|19823|19851.9|19831.9|19843|19823|5
1627560140000|2021-07-29 12:02:20|19841.9|19821.9|19841.9|19821.9|19841.9|19821.9|19841.9|19821.9|2
1627560150000|2021-07-29 12:02:30|19840.8|19820.8|19836.9|19816.9|19840.8|19820.8|19836.9|19816.9|15
1627560170000|2021-07-29 12:02:50|19832.1|19812.1|19806.9|19786.9|19832.1|19812.1|19806.9|19786.9|15
1627560180000|2021-07-29 12:03:00|19805.6|19785.6|19798.1|19778.1|19805.6|19785.6|19798.1|19778.1|8
1627560190000|2021-07-29 12:03:10|19801.7|19781.7|19809.2|19789.2|19809.2|19789.2|19801.7|19781.7|22
1627560200000|2021-07-29 12:03:20|19810.3|19790.3|19813.1|19793.1|19813.1|19793.1|19810.3|19790.3|1
1627560210000|2021-07-29 12:03:30|19810.6|19790.6|19809.4|19789.4|19810.6|19790.6|19806.9|19786.9|3
1627560220000|2021-07-29 12:03:40|19811.9|19791.9|19810.8|19790.8|19811.9|19791.9|19810.8|19790.8|3
1627560230000|2021-07-29 12:03:50|19809.4|19789.4|19809.4|19789.4|19809.4|19789.4|19809.4|19789.4|4
1627560240000|2021-07-29 12:04:00|||||||||2
1627560250000|2021-07-29 12:04:10|19803.1|19783.1|19803.1|19783.1|19803.1|19783.1|19803.1|19783.1|5
1627560270000|2021-07-29 12:04:30|19790.6|19770.6|19788.1|19768.1|19790.6|19770.6|19788.1|19768.1|4
1627560280000|2021-07-29 12:04:40|19786.7|19766.7|19785.6|19765.6|19786.7|19766.7|19785.6|19765.6|3
1627560290000|2021-07-29 12:04:50|19790.6|19770.6|19790.6|19770.6|19790.6|19770.6|19790.6|19770.6|5
1627560300000|2021-07-29 12:05:00|||||||||2
1627560320000|2021-07-29 12:05:20|19793.1|19773.1|19795.6|19775.6|19795.6|19775.6|19793.1|19773.1|3
1627560330000|2021-07-29 12:05:30|19796.7|19776.7|19813.1|19793.1|19813.1|19793.1|19796.7|19776.7|3
1627560340000|2021-07-29 12:05:40|19825.6|19805.6|19825.6|19805.6|19825.6|19805.6|19825.6|19805.6|29
1627560350000|2021-07-29 12:05:50|19826.7|19806.7|19850.6|19830.6|19850.6|19830.6|19826.7|19806.7|4
1627560360000|2021-07-29 12:06:00|19849.4|19829.4|19848.1|19828.1|19849.4|19829.4|19848.1|19828.1|10
1627560370000|2021-07-29 12:06:10|||||||||1
1627560380000|2021-07-29 12:06:20|19850.6|19830.6|19859.4|19839.4|19859.4|19839.4|19850.6|19830.6|4
1627560390000|2021-07-29 12:06:30|19861.7|19841.7|19861.7|19841.7|19861.7|19841.7|19861.7|19841.7|4
1627560410000|2021-07-29 12:06:50|19864.2|19844.2|19873.1|19853.1|19873.1|19853.1|19864.2|19844.2|8
1627560420000|2021-07-29 12:07:00|19871.9|19851.9|19869.4|19849.4|19871.9|19851.9|19869.4|19849.4|10
1627560430000|2021-07-29 12:07:10|19868.3|19848.3|19866.9|19846.9|19868.3|19848.3|19866.9|19846.9|5
1627560440000|2021-07-29 12:07:20|19863.1|19843.1|19848.1|19828.1|19863.1|19843.1|19848.1|19828.1|3
1627560450000|2021-07-29 12:07:30|19849.2|19829.2|19860.6|19840.6|19860.6|19840.6|19849.2|19829.2|33
1627560470000|2021-07-29 12:07:50|19861.9|19841.9|19860.6|19840.6|19861.9|19841.9|19860.6|19840.6|2
1627560480000|2021-07-29 12:08:00|19858.1|19838.1|19850.6|19830.6|19858.1|19838.1|19850.6|19830.6|6
1627560490000|2021-07-29 12:08:10|19849.4|19829.4|19852.1|19832.1|19852.1|19832.1|19849.4|19829.4|5
1627560510000|2021-07-29 12:08:30|19854.4|19834.4|19854.4|19834.4|19854.4|19834.4|19854.4|19834.4|4
1627560520000|2021-07-29 12:08:40|19853.3|19833.3|19853.3|19833.3|19853.3|19833.3|19853.3|19833.3|3
1627560530000|2021-07-29 12:08:50|19854.4|19834.4|19854.4|19834.4|19854.4|19834.4|19854.4|19834.4|0
1627560540000|2021-07-29 12:09:00|||||||||2
1627560570000|2021-07-29 12:09:30|19855.6|19835.6|19855.6|19835.6|19855.6|19835.6|19855.6|19835.6|2
1627560590000|2021-07-29 12:09:50|19856.7|19836.7|19856.7|19836.7|19856.7|19836.7|19856.7|19836.7|2
1627560600000|2021-07-29 12:10:00|19858.1|19838.1|19858.1|19838.1|19858.1|19838.1|19858.1|19838.1|0
1627560610000|2021-07-29 12:10:10|19859.4|19839.4|19865.6|19845.6|19865.6|19845.6|19859.4|19839.4|3
1627560620000|2021-07-29 12:10:20|19868.1|19848.1|19875.4|19855.4|19875.4|19855.4|19868.1|19848.1|8
1627560630000|2021-07-29 12:10:30|19874.2|19854.2|19874.2|19854.2|19875.4|19855.4|19874.2|19854.2|5
1627560650000|2021-07-29 12:10:50|19873.1|19853.1|19873.1|19853.1|19873.1|19853.1|19873.1|19853.1|2
1627560660000|2021-07-29 12:11:00|19869.4|19849.4|19868.1|19848.1|19869.4|19849.4|19868.1|19848.1|3
1627560670000|2021-07-29 12:11:10|19866.7|19846.7|19868.1|19848.1|19869.2|19849.2|19866.7|19846.7|5
1627560680000|2021-07-29 12:11:20|||||||||2
1627560690000|2021-07-29 12:11:30|19863.1|19843.1|19860.6|19840.6|19863.1|19843.1|19860.6|19840.6|10
1627560700000|2021-07-29 12:11:40|19861.7|19841.7|19863.1|19843.1|19863.1|19843.1|19861.7|19841.7|4
1627560710000|2021-07-29 12:11:50|||||||||1
1627560750000|2021-07-29 12:12:30|19861.7|19841.7|19858.1|19838.1|19861.7|19841.7|19858.1|19838.1|2
1627560760000|2021-07-29 12:12:40|||||||||2
1627560770000|2021-07-29 12:12:50|19855.6|19835.6|19855.6|19835.6|19855.6|19835.6|19855.6|19835.6|0
1627560780000|2021-07-29 12:13:00|||||||||3
1627560790000|2021-07-29 12:13:10|19859|19839|19865.6|19845.6|19865.6|19845.6|19859|19839|5
1627560820000|2021-07-29 12:13:40|19868.1|19848.1|19869.2|19849.2|19870.6|19850.6|19868.1|19848.1|4
1627560830000|2021-07-29 12:13:50|19868.1|19848.1|19868.1|19848.1|19868.1|19848.1|19868.1|19848.1|16
1627560840000|2021-07-29 12:14:00|19866.7|19846.7|19863.1|19843.1|19866.7|19846.7|19863.1|19843.1|4
1627560850000|2021-07-29 12:14:10|19864.2|19844.2|19868.1|19848.1|19868.1|19848.1|19864.2|19844.2|15
1627560860000|2021-07-29 12:14:20|||||||||4
1627560870000|2021-07-29 12:14:30|||||||||1
1627560880000|2021-07-29 12:14:40|19870.6|19850.6|19860.6|19840.6|19873.1|19853.1|19860.6|19840.6|9
1627560890000|2021-07-29 12:14:50|19858.1|19838.1|19855.6|19835.6|19858.1|19838.1|19855.6|19835.6|2
1627560900000|2021-07-29 12:15:00|19851.9|19831.9|19860.6|19840.6|19868.1|19840.6|19849.4|19828.1|10
1627560910000|2021-07-29 12:15:10|||||||||1
1627560930000|2021-07-29 12:15:30|19863.1|19843.1|19870.6|19850.6|19870.6|19850.6|19863.1|19843.1|4
1627560960000|2021-07-29 12:16:00|19871.7|19851.7|19870.6|19850.6|19872.9|19852.9|19870.6|19850.6|9
1627560970000|2021-07-29 12:16:10|||||||||10
1627560980000|2021-07-29 12:16:20|19873.1|19853.1|19873.1|19853.1|19873.1|19853.1|19873.1|19853.1|0
1627560990000|2021-07-29 12:16:30|19875.8|19855.8|19885.6|19865.6|19885.6|19865.6|19875.8|19855.8|3
1627561000000|2021-07-29 12:16:40|19884.4|19864.4|19883.1|19863.1|19884.4|19864.4|19883.1|19863.1|5
1627561010000|2021-07-29 12:16:50|||||||||1
1627561020000|2021-07-29 12:17:00|||||||||2
1627561030000|2021-07-29 12:17:10|19884.4|19864.4|19885.6|19865.6|19885.6|19865.6|19884.4|19864.4|2
1627561040000|2021-07-29 12:17:20|||||||||1
1627561050000|2021-07-29 12:17:30|19888.1|19868.1|19898.1|19878.1|19898.1|19878.1|19888.1|19868.1|2
1627561070000|2021-07-29 12:17:50|19895.6|19875.6|19896.7|19876.7|19896.7|19876.7|19895.6|19875.6|3
1627561080000|2021-07-29 12:18:00|19898.1|19878.1|19905.6|19885.6|19905.6|19885.6|19898.1|19878.1|4
1627561090000|2021-07-29 12:18:10|19908.1|19888.1|19915.6|19895.6|19915.6|19895.6|19908.1|19888.1|13
1627561100000|2021-07-29 12:18:20|||||||||3
1627561110000|2021-07-29 12:18:30|||||||||2
1627561120000|2021-07-29 12:18:40|19916.7|19896.7|19905.8|19885.8|19920.8|19896.7|19900.8|19880.8|14
1627561130000|2021-07-29 12:18:50|19904.5|19884.5|19904.5|19884.5|19904.5|19884.5|19904.5|19884.5|3
1627561140000|2021-07-29 12:19:00|19903.1|19883.1|19903.1|19883.1|19903.1|19883.1|19903.1|19883.1|3
1627561150000|2021-07-29 12:19:10|19898.1|19878.1|19898.1|19878.1|19898.1|19878.1|19898.1|19878.1|2
1627561160000|2021-07-29 12:19:20|19897|19877|19888.1|19868.1|19897|19877|19888.1|19868.1|2
1627561170000|2021-07-29 12:19:30|||||||||5
1627561190000|2021-07-29 12:19:50|||||||||1
1627561200000|2021-07-29 12:20:00|19886.8|19866.8|19883.1|19863.1|19886.8|19866.8|19883.1|19863.1|4
1627561210000|2021-07-29 12:20:10|19885.6|19865.6|19885.6|19865.6|19885.6|19865.6|19885.6|19865.6|0
1627561230000|2021-07-29 12:20:30|19888.1|19868.1|19901.8|19881.8|19901.8|19881.8|19888.1|19868.1|4
1627561240000|2021-07-29 12:20:40|19903.1|19883.1|19903.1|19883.1|19903.1|19883.1|19903.1|19883.1|1
1627561250000|2021-07-29 12:20:50|19905.4|19885.4|19908.1|19888.1|19908.1|19888.1|19905.4|19885.4|1
1627561260000|2021-07-29 12:21:00|19911.8|19891.8|19911.8|19891.8|19911.8|19891.8|19911.8|19891.8|8
1627561280000|2021-07-29 12:21:20|19912.9|19892.9|19918.1|19898.1|19918.1|19898.1|19912.9|19892.9|3
1627561290000|2021-07-29 12:21:30|19920.4|19900.4|19922.7|19902.7|19922.7|19902.7|19920.4|19900.4|7
1627561300000|2021-07-29 12:21:40|19923.8|19903.8|19922.7|19902.7|19923.8|19903.8|19922.7|19902.7|5
1627561310000|2021-07-29 12:21:50|19926.8|19906.8|19926.8|19906.8|19927.9|19907.9|19926.8|19906.8|8
1627561320000|2021-07-29 12:22:00|19925.6|19905.6|19924.5|19904.5|19925.6|19905.6|19924.5|19904.5|7
1627561340000|2021-07-29 12:22:20|19931.8|19911.8|19950.6|19930.6|19950.6|19930.6|19931.8|19911.8|23
1627561350000|2021-07-29 12:22:30|19952|19932|19957|19937|19957|19937|19952|19932|14
1627561360000|2021-07-29 12:22:40|19955.6|19935.6|19955.6|19935.6|19955.6|19935.6|19955.6|19935.6|0
1627561390000|2021-07-29 12:23:10|19951.8|19931.8|19965.6|19945.6|19965.6|19945.6|19949.3|19929.3|8
1627561400000|2021-07-29 12:23:20|19968.3|19948.3|19971.8|19951.8|19971.8|19951.8|19968.3|19948.3|9
1627561410000|2021-07-29 12:23:30|19972.9|19952.9|19965.4|19945.4|19974.3|19954.3|19965.4|19945.4|22
1627561420000|2021-07-29 12:23:40|19963.1|19943.1|19963.1|19943.1|19963.1|19943.1|19963.1|19943.1|19
1627561430000|2021-07-29 12:23:50|19962|19942|19948.1|19928.1|19962|19942|19945.6|19925.6|12
1627561440000|2021-07-29 12:24:00|19950.6|19930.6|19950.6|19930.6|19950.6|19930.6|19950.6|19930.6|25
1627561450000|2021-07-29 12:24:10|19953.1|19933.1|19953.1|19933.1|19953.1|19933.1|19953.1|19933.1|16
1627561460000|2021-07-29 12:24:20|||||||||3
1627561470000|2021-07-29 12:24:30|19950.6|19930.6|19935.6|19915.6|19950.6|19930.6|19935.6|19915.6|5
1627561480000|2021-07-29 12:24:40|||||||||3
1627561490000|2021-07-29 12:24:50|19938.1|19918.1|19938.1|19918.1|19938.1|19918.1|19938.1|19918.1|1
1627561500000|2021-07-29 12:25:00|||||||||2
1627561510000|2021-07-29 12:25:10|19940.6|19920.6|19940.6|19920.6|19940.6|19920.6|19940.6|19920.6|2
1627561540000|2021-07-29 12:25:40|19953.1|19913.1|19953.1|19913.1|19953.1|19913.1|19953.1|19913.1|0
1627561550000|2021-07-29 12:25:50|19951.8|19911.8|19940.6|19920.6|19951.8|19920.6|19940.6|19911.8|3
1627561570000|2021-07-29 12:26:10|19941.8|19921.8|19946.8|19926.8|19946.8|19926.8|19941.8|19921.8|1
1627561580000|2021-07-29 12:26:20|19949.5|19929.5|19953.1|19933.1|19953.1|19933.1|19949.5|19929.5|10
1627561590000|2021-07-29 12:26:30|19954.5|19934.5|19958.1|19938.1|19958.1|19938.1|19954.5|19934.5|1
1627561600000|2021-07-29 12:26:40|19959.5|19939.5|19962.9|19942.9|19962.9|19942.9|19959.5|19939.5|8
1627561610000|2021-07-29 12:26:50|19965.4|19945.4|19968.1|19948.1|19968.1|19948.1|19964.3|19944.3|1
1627561620000|2021-07-29 12:27:00|||||||||1
1627561630000|2021-07-29 12:27:10|19967|19947|19967|19947|19967|19947|19967|19947|3
1627561640000|2021-07-29 12:27:20|19958.1|19938.1|19958.1|19938.1|19958.1|19938.1|19958.1|19938.1|2
1627561650000|2021-07-29 12:27:30|19963.1|19923.1|19935.6|19915.6|19963.1|19923.1|19935.6|19915.6|3
1627561660000|2021-07-29 12:27:40|||||||||1
1627561670000|2021-07-29 12:27:50|19938.1|19918.1|19938.1|19918.1|19938.1|19918.1|19938.1|19918.1|3
1627561680000|2021-07-29 12:28:00|19940.6|19920.6|19948.1|19928.1|19948.1|19928.1|19940.6|19920.6|5
1627561690000|2021-07-29 12:28:10|19946.8|19926.8|19945.6|19925.6|19946.8|19926.8|19945.6|19925.6|2
1627561700000|2021-07-29 12:28:20|||||||||1
1627561730000|2021-07-29 12:28:50|||||||||1
1627561740000|2021-07-29 12:29:00|19948.1|19928.1|19948.1|19928.1|19948.1|19928.1|19948.1|19928.1|0
1627561750000|2021-07-29 12:29:10|19950.4|19930.4|19955.6|19935.6|19955.6|19935.6|19950.4|19930.4|0
1627561760000|2021-07-29 12:29:20|19958.3|19938.3|19966.8|19946.8|19966.8|19946.8|19958.3|19938.3|4
1627561770000|2021-07-29 12:29:30|19970.4|19950.4|19965.6|19945.6|19971.8|19951.8|19965.6|19945.6|7
1627561780000|2021-07-29 12:29:40|19963.1|19943.1|19960.6|19940.6|19963.1|19943.1|19960.6|19940.6|6
1627561790000|2021-07-29 12:29:50|19951.8|19931.8|19958.1|19938.1|19958.1|19938.1|19951.8|19931.8|12
1627561800000|2021-07-29 12:30:00|19955.4|19935.4|19953.1|19933.1|19955.4|19935.4|19953.1|19933.1|8
1627561810000|2021-07-29 12:30:10|||||||||4
1627561820000|2021-07-29 12:30:20|19960.6|19940.6|19969.3|19949.3|19970.6|19950.6|19960.6|19940.6|3
1627561830000|2021-07-29 12:30:30|19970.6|19950.6|19968.1|19948.1|19973.3|19953.3|19968.1|19948.1|5
1627561840000|2021-07-29 12:30:40|19965.6|19945.6|19970.6|19930.6|19974.5|19945.6|19965.6|19930.6|31
1627561850000|2021-07-29 12:30:50|19958.3|19938.3|19946.6|19926.6|19958.3|19938.3|19946.6|19926.6|3
1627561860000|2021-07-29 12:31:00|19948.1|19908.1|19928.1|19908.1|19948.1|19908.1|19925.6|19905.6|4
1627561870000|2021-07-29 12:31:10|||||||||1
1627561880000|2021-07-29 12:31:20|19930.6|19910.6|19923.1|19903.1|19930.6|19910.6|19923.1|19903.1|16
1627561890000|2021-07-29 12:31:30|19922|19902|19920.6|19900.6|19922|19902|19920.6|19900.6|0
1627561900000|2021-07-29 12:31:40|||||||||1
1627561910000|2021-07-29 12:31:50|19918.1|19898.1|19919.3|19899.3|19920.6|19900.6|19918.1|19898.1|10
1627561920000|2021-07-29 12:32:00|19920.6|19900.6|19938.1|19918.1|19938.1|19918.1|19920.6|19900.6|3
1627561930000|2021-07-29 12:32:10|19939.3|19919.3|19955.6|19935.6|19955.6|19935.6|19939.3|19919.3|11
1627561940000|2021-07-29 12:32:20|19953.1|19933.1|19953.1|19933.1|19953.1|19933.1|19953.1|19933.1|17
1627561950000|2021-07-29 12:32:30|19954.3|19934.3|19953.1|19933.1|19957|19937|19953.1|19933.1|7
1627561960000|2021-07-29 12:32:40|||||||||1
1627561970000|2021-07-29 12:32:50|19955.6|19935.6|19955.6|19935.6|19955.6|19935.6|19955.6|19935.6|1
1627561980000|2021-07-29 12:33:00|19957|19937|19953.1|19933.1|19958.1|19938.1|19953.1|19933.1|15
1627561990000|2021-07-29 12:33:10|19951.8|19931.8|19947|19927|19951.8|19931.8|19947|19927|3
1627562000000|2021-07-29 12:33:20|||||||||2
1627562010000|2021-07-29 12:33:30|19948.1|19928.1|19949.5|19929.5|19949.5|19929.5|19948.1|19928.1|0
1627562020000|2021-07-29 12:33:40|19952|19932|19954.3|19934.3|19954.3|19934.3|19952|19932|4
1627562030000|2021-07-29 12:33:50|19955.6|19935.6|19955.6|19935.6|19956.8|19936.8|19955.6|19935.6|1
1627562040000|2021-07-29 12:34:00|19955.7|19935.7|19955.7|19935.7|19955.7|19935.7|19955.7|19935.7|0
1627562050000|2021-07-29 12:34:10|19952.9|19932.9|19950.7|19930.7|19952.9|19932.9|19950.7|19930.7|7
1627562090000|2021-07-29 12:34:50|19953.2|19933.2|19953.2|19933.2|19953.2|19933.2|19953.2|19933.2|3
1627562100000|2021-07-29 12:35:00|19954.3|19934.3|19960.7|19940.7|19960.7|19940.7|19954.3|19934.3|4
1627562110000|2021-07-29 12:35:10|19963.2|19943.2|19965.7|19945.7|19968.2|19948.2|19963.2|19943.2|5
1627562130000|2021-07-29 12:35:30|19966.8|19946.8|19969.3|19949.3|19969.3|19949.3|19966.8|19946.8|0
1627562140000|2021-07-29 12:35:40|||||||||2
1627562150000|2021-07-29 12:35:50|19971.8|19951.8|19971.8|19951.8|19971.8|19951.8|19971.8|19951.8|0
1627562160000|2021-07-29 12:36:00|19972.9|19952.9|19978.2|19958.2|19978.2|19958.2|19972.9|19952.9|5
1627562170000|2021-07-29 12:36:10|||||||||2
1627562180000|2021-07-29 12:36:20|19975.7|19955.7|19968.2|19948.2|19975.7|19955.7|19968.2|19948.2|7
1627562190000|2021-07-29 12:36:30|19965.7|19945.7|19968.2|19948.2|19968.2|19948.2|19965.7|19945.7|102
1627562200000|2021-07-29 12:36:40|19965.7|19945.7|19965.7|19945.7|19965.7|19945.7|19965.7|19945.7|2
1627562220000|2021-07-29 12:37:00|19963.2|19943.2|19958.2|19938.2|19963.2|19943.2|19958.2|19938.2|10
1627562230000|2021-07-29 12:37:10|19950.7|19930.7|19947.2|19927.2|19950.7|19930.7|19947.2|19927.2|9
1627562240000|2021-07-29 12:37:20|19943.2|19923.2|19939.7|19919.7|19943.2|19923.2|19939.7|19919.7|1
1627562250000|2021-07-29 12:37:30|||||||||1
1627562270000|2021-07-29 12:37:50|19938.4|19918.4|19938.4|19918.4|19938.4|19918.4|19938.4|19918.4|1
1627562280000|2021-07-29 12:38:00|||||||||5
1627562290000|2021-07-29 12:38:10|19935.7|19915.7|19940.7|19920.7|19940.7|19920.7|19935.7|19915.7|2
1627562310000|2021-07-29 12:38:30|19943|19923|19945.7|19925.7|19945.7|19925.7|19943|19923|0
1627562320000|2021-07-29 12:38:40|19949.3|19929.3|19960.7|19940.7|19960.7|19940.7|19949.3|19929.3|3
1627562330000|2021-07-29 12:38:50|19963|19943|19970.7|19950.7|19970.7|19950.7|19963|19943|1
1627562340000|2021-07-29 12:39:00|||||||||5
1627562350000|2021-07-29 12:39:10|19964.9|19944.9|19955.7|19935.7|19964.9|19944.9|19955.7|19935.7|0
1627562380000|2021-07-29 12:39:40|||||||||2
1627562390000|2021-07-29 12:39:50|19958.2|19938.2|19958.2|19938.2|19958.2|19938.2|19958.2|19938.2|0
1627562400000|2021-07-29 12:40:00|19957|19937|19955.7|19935.7|19957|19937|19955.7|19935.7|0
1627562430000|2021-07-29 12:40:30|||||||||1
1627562440000|2021-07-29 12:40:40|19960.7|19940.7|19955.7|19935.7|19968.2|19948.2|19955.7|19935.7|22
1627562460000|2021-07-29 12:41:00|19954.5|19934.5|19980.7|19960.7|19980.7|19960.7|19953.2|19933.2|39
1627562470000|2021-07-29 12:41:10|19983.2|19963.2|19983.2|19963.2|19983.2|19963.2|19983.2|19963.2|2
1627562480000|2021-07-29 12:41:20|19984.3|19964.3|19988.2|19968.2|19988.2|19968.2|19984.3|19964.3|1
1627562490000|2021-07-29 12:41:30|19985.9|19965.9|19983.2|19963.2|19985.9|19965.9|19983.2|19963.2|7
1627562500000|2021-07-29 12:41:40|19980.9|19960.9|19967|19947|19980.9|19960.9|19967|19947|3
1627562510000|2021-07-29 12:41:50|19972|19952|19972|19952|19972|19952|19972|19952|16
1627562520000|2021-07-29 12:42:00|19973.2|19953.2|19973.2|19953.2|19973.2|19953.2|19973.2|19953.2|0
1627562540000|2021-07-29 12:42:20|||||||||1
1627562550000|2021-07-29 12:42:30|19970.7|19950.7|19970.7|19950.7|19970.7|19950.7|19970.7|19950.7|4
1627562560000|2021-07-29 12:42:40|19972|19952|19970.7|19950.7|19973.2|19953.2|19970.7|19950.7|2
1627562570000|2021-07-29 12:42:50|19969.5|19949.5|19968.2|19948.2|19969.5|19949.5|19968.2|19948.2|0
1627562580000|2021-07-29 12:43:00|19967|19947|19968.2|19948.2|19968.2|19948.2|19967|19947|2
1627562600000|2021-07-29 12:43:20|19970.7|19950.7|19973.2|19953.2|19973.2|19953.2|19970.7|19950.7|0
1627562610000|2021-07-29 12:43:30|19974.5|19954.5|19976.8|19956.8|19976.8|19956.8|19974.5|19954.5|1
1627562620000|2021-07-29 12:43:40|19978.2|19958.2|19983.2|19963.2|19983.2|19963.2|19978.2|19958.2|3
1627562630000|2021-07-29 12:43:50|19985.5|19965.5|19985.7|19965.7|19986.8|19966.8|19985.5|19965.5|1
1627562640000|2021-07-29 12:44:00|19983|19963|19975.7|19955.7|19983|19963|19975.7|19955.7|13
1627562650000|2021-07-29 12:44:10|||||||||1
1627562660000|2021-07-29 12:44:20|19974.5|19954.5|19967|19947|19974.5|19954.5|19967|19947|8
1627562670000|2021-07-29 12:44:30|19965.7|19945.7|19965.7|19945.7|19965.7|19945.7|19965.7|19945.7|9
1627562680000|2021-07-29 12:44:40|19966.8|19946.8|19968.2|19948.2|19968.2|19948.2|19966.8|19946.8|0
1627562690000|2021-07-29 12:44:50|||||||||4
1627562700000|2021-07-29 12:45:00|19970.9|19950.9|19973.2|19953.2|19973.2|19953.2|19970.9|19950.9|3
1627562710000|2021-07-29 12:45:10|19974.3|19954.3|19975.7|19955.7|19975.7|19955.7|19974.3|19954.3|4
1627562720000|2021-07-29 12:45:20|19974.5|19954.5|19968.2|19948.2|19974.5|19954.5|19968.2|19948.2|6
1627562730000|2021-07-29 12:45:30|19965.7|19945.7|19965.7|19945.7|19965.7|19945.7|19965.7|19945.7|0
1627562740000|2021-07-29 12:45:40|19964.5|19944.5|19963.2|19943.2|19964.5|19944.5|19963.2|19943.2|46
1627562750000|2021-07-29 12:45:50|19960.7|19940.7|19958.2|19938.2|19960.7|19940.7|19958.2|19938.2|2
1627562780000|2021-07-29 12:46:20|19955.7|19935.7|19955.7|19935.7|19955.7|19935.7|19955.7|19935.7|0
1627562790000|2021-07-29 12:46:30|19950.7|19930.7|19937|19917|19950.7|19930.7|19937|19917|6
1627562800000|2021-07-29 12:46:40|19934.5|19914.5|19937|19917|19937|19917|19934.5|19914.5|4
1627562820000|2021-07-29 12:47:00|19935.9|19915.9|19925.9|19905.9|19935.9|19915.9|19925.9|19905.9|3
1627562830000|2021-07-29 12:47:10|19922|19902|19923.2|19903.2|19923.2|19903.2|19920.7|19900.7|4
1627562850000|2021-07-29 12:47:30|19920.9|19900.9|19920.9|19900.9|19920.9|19900.9|19920.9|19900.9|1
1627562860000|2021-07-29 12:47:40|19918.2|19898.2|19911.8|19891.8|19918.2|19898.2|19911.8|19891.8|1
1627562870000|2021-07-29 12:47:50|19910.7|19890.7|19910.7|19890.7|19913.2|19893.2|19910.7|19890.7|7
1627562880000|2021-07-29 12:48:00|19912|19892|19915.7|19895.7|19915.7|19895.7|19912|19892|3
1627562890000|2021-07-29 12:48:10|19917|19897|19917.1|19897.1|19917.1|19897.1|19917|19897|6
1627562900000|2021-07-29 12:48:20|19915.9|19895.9|19915.9|19895.9|19915.9|19895.9|19915.9|19895.9|0
1627562910000|2021-07-29 12:48:30|19917.1|19897.1|19917.1|19897.1|19917.1|19897.1|19917.1|19897.1|1
1627562920000|2021-07-29 12:48:40|19915.9|19895.9|19912.1|19892.1|19915.9|19895.9|19912.1|19892.1|2
1627562930000|2021-07-29 12:48:50|19905.7|19885.7|19905.7|19885.7|19905.7|19885.7|19905.7|19885.7|4
1627562940000|2021-07-29 12:49:00|19906.8|19886.8|19905.7|19885.7|19906.8|19886.8|19905.7|19885.7|2
1627562950000|2021-07-29 12:49:10|19903.2|19883.2|19898.2|19878.2|19903.2|19883.2|19898.2|19878.2|4
1627562960000|2021-07-29 12:49:20|19895.7|19875.7|19895.7|19875.7|19895.7|19875.7|19895.7|19875.7|2
1627562970000|2021-07-29 12:49:30|||||||||1
1627562980000|2021-07-29 12:49:40|19893.2|19873.2|19893.2|19873.2|19893.2|19873.2|19893.2|19873.2|5
1627562990000|2021-07-29 12:49:50|19890.7|19870.7|19890.7|19870.7|19890.7|19870.7|19890.7|19870.7|1
1627563010000|2021-07-29 12:50:10|19894.3|19874.3|19896.8|19876.8|19899.3|19879.3|19894.3|19874.3|8
1627563020000|2021-07-29 12:50:20|19898.2|19878.2|19896.8|19876.8|19899.3|19879.3|19896.8|19876.8|2
1627563040000|2021-07-29 12:50:40|19896.9|19876.9|19896.9|19876.9|19896.9|19876.9|19896.9|19876.9|0
1627563050000|2021-07-29 12:50:50|19900.7|19880.7|19895.7|19875.7|19900.7|19880.7|19895.7|19875.7|4
1627563060000|2021-07-29 12:51:00|||||||||1
1627563070000|2021-07-29 12:51:10|19910.5|19890.5|19914.1|19894.1|19914.1|19894.1|19910.5|19890.5|3
1627563080000|2021-07-29 12:51:20|19916.9|19896.9|19918.2|19898.2|19918.2|19898.2|19916.9|19896.9|1
1627563090000|2021-07-29 12:51:30|19920.7|19900.7|19935.7|19915.7|19935.7|19915.7|19920.7|19900.7|3
1627563100000|2021-07-29 12:51:40|||||||||14
1627563110000|2021-07-29 12:51:50|19929.6|19909.6|19927.1|19907.1|19929.6|19909.6|19927.1|19907.1|4
1627563120000|2021-07-29 12:52:00|19925.9|19905.9|19925.7|19905.7|19925.9|19905.9|19923.2|19903.2|5
1627563160000|2021-07-29 12:52:40|19923.2|19903.2|19923.2|19903.2|19923.2|19903.2|19923.2|19903.2|2
1627563180000|2021-07-29 12:53:00|19922.1|19902.1|19922.1|19902.1|19922.1|19902.1|19922.1|19902.1|0
1627563190000|2021-07-29 12:53:10|19923.2|19903.2|19924.6|19904.6|19924.6|19904.6|19923.2|19903.2|0
1627563210000|2021-07-29 12:53:30|19925.7|19905.7|19928.2|19908.2|19928.2|19908.2|19925.7|19905.7|2
1627563220000|2021-07-29 12:53:40|19930.7|19910.7|19930.7|19910.7|19930.7|19910.7|19930.7|19910.7|3
1627563230000|2021-07-29 12:53:50|||||||||2
1627563240000|2021-07-29 12:54:00|19928.2|19908.2|19928.2|19908.2|19928.2|19908.2|19928.2|19908.2|1
1627563250000|2021-07-29 12:54:10|19927.1|19907.1|19925.7|19905.7|19927.1|19907.1|19925.7|19905.7|17
1627563270000|2021-07-29 12:54:30|19927.1|19907.1|19928.2|19908.2|19928.2|19908.2|19927.1|19907.1|1
1627563300000|2021-07-29 12:55:00|19938.2|19918.2|19938.2|19918.2|19938.2|19918.2|19938.2|19918.2|1
1627563310000|2021-07-29 12:55:10|19939.6|19919.6|19953.2|19913.2|19953.2|19920.7|19939.6|19913.2|4
1627563320000|2021-07-29 12:55:20|19940.7|19920.7|19930.7|19910.7|19940.7|19920.7|19928.2|19908.2|14
1627563330000|2021-07-29 12:55:30|19935.7|19915.7|19943.2|19923.2|19943.2|19923.2|19935.7|19915.7|4
1627563370000|2021-07-29 12:56:10|19944.6|19924.6|19948.2|19928.2|19948.2|19928.2|19944.6|19924.6|4
1627563380000|2021-07-29 12:56:20|19963.2|19923.2|19963.2|19923.2|19963.2|19923.2|19963.2|19923.2|6
1627563400000|2021-07-29 12:56:40|19968.6|19928.6|19970.7|19950.7|19970.7|19950.7|19965.7|19928.6|9
1627563410000|2021-07-29 12:56:50|19968.2|19948.2|19964.6|19944.6|19968.2|19948.2|19964.6|19944.6|1
1627563440000|2021-07-29 12:57:20|19961.9|19941.9|19960.7|19940.7|19961.9|19941.9|19960.7|19940.7|2
1627563450000|2021-07-29 12:57:30|19958.2|19938.2|19953.2|19933.2|19958.2|19938.2|19953.2|19933.2|6
1627563460000|2021-07-29 12:57:40|19954.4|19934.4|19958.2|19938.2|19958.2|19938.2|19954.4|19934.4|1
1627563480000|2021-07-29 12:58:00|19957.1|19937.1|19952.1|19932.1|19957.1|19937.1|19952.1|19932.1|4
1627563490000|2021-07-29 12:58:10|19947.1|19927.1|19947.1|19927.1|19947.1|19927.1|19947.1|19927.1|1
1627563500000|2021-07-29 12:58:20|19944.8|19924.8|19935.7|19915.7|19944.8|19924.8|19935.7|19915.7|4
1627563510000|2021-07-29 12:58:30|19933.4|19913.4|19929.6|19909.6|19933.4|19913.4|19929.6|19909.6|4
1627563520000|2021-07-29 12:58:40|19928.2|19908.2|19928.2|19908.2|19928.2|19908.2|19928.2|19908.2|1
1627563530000|2021-07-29 12:58:50|19933.2|19913.2|19933.2|19913.2|19933.2|19913.2|19933.2|19913.2|2
1627563540000|2021-07-29 12:59:00|19934.4|19914.4|19935.7|19915.7|19935.7|19915.7|19934.4|19914.4|1
1627563550000|2021-07-29 12:59:10|19938.2|19918.2|19938.2|19918.2|19938.2|19918.2|19938.2|19918.2|0
1627563560000|2021-07-29 12:59:20|||||||||1
1627563570000|2021-07-29 12:59:30|||||||||1
1627563580000|2021-07-29 12:59:40|19937.1|19917.1|19935.7|19915.7|19937.1|19917.1|19935.7|19915.7|9
1627563590000|2021-07-29 12:59:50|19934.6|19914.6|19933.2|19913.2|19934.6|19914.6|19933.2|19913.2|0
1627563600000|2021-07-29 13:00:00|19931.9|19911.9|19935.7|19915.7|19935.7|19915.7|19931.9|19911.9|25
1627563610000|2021-07-29 13:00:10|19946.9|19906.9|19940.7|19920.7|19949.6|19920.7|19940.7|19905.7|5
1627563620000|2021-07-29 13:00:20|19938|19918|19946.9|19906.9|19946.9|19918|19938|19906.9|1
1627563630000|2021-07-29 13:00:30|19945.5|19905.5|19930.7|19910.7|19945.5|19910.7|19930.7|19905.5|5
1627563650000|2021-07-29 13:00:50|19931.9|19911.9|19933.2|19913.2|19933.2|19913.2|19931.9|19911.9|0
1627563660000|2021-07-29 13:01:00|19932.1|19912.1|19919.6|19899.6|19932.1|19912.1|19919.6|19899.6|1
1627563670000|2021-07-29 13:01:10|19918.4|19898.4|19917.1|19897.1|19918.4|19898.4|19917.1|19897.1|2
1627563680000|2021-07-29 13:01:20|19914.6|19894.6|19914.6|19894.6|19914.6|19894.6|19914.6|19894.6|0
1627563690000|2021-07-29 13:01:30|19912.1|19892.1|19890.7|19870.7|19912.1|19892.1|19890.7|19870.7|11
1627563700000|2021-07-29 13:01:40|19888.2|19868.2|19885.7|19865.7|19888.2|19868.2|19885.7|19865.7|2
1627563710000|2021-07-29 13:01:50|19888.2|19868.2|19888.2|19868.2|19888.2|19868.2|19888.2|19868.2|5
1627563720000|2021-07-29 13:02:00|19901.9|19881.9|19900.7|19880.7|19905.7|19885.7|19900.7|19880.7|16
1627563730000|2021-07-29 13:02:10|19898.4|19878.4|19874.6|19854.6|19898.4|19878.4|19874.6|19854.6|17
1627563740000|2021-07-29 13:02:20|19873.2|19853.2|19870.7|19850.7|19873.2|19853.2|19870.7|19850.7|3
1627563750000|2021-07-29 13:02:30|19868.2|19848.2|19862.1|19842.1|19868.2|19848.2|19862.1|19842.1|8
1627563770000|2021-07-29 13:02:50|19856.2|19836.2|19852.1|19832.1|19856.2|19836.2|19852.1|19832.1|5
1627563780000|2021-07-29 13:03:00|19853.2|19833.2|19868|19848|19868|19848|19853.2|19826.9|8
1627563790000|2021-07-29 13:03:10|19875.7|19855.7|19875.7|19855.7|19875.7|19855.7|19875.7|19855.7|1
1627563800000|2021-07-29 13:03:20|19881.2|19861.2|19885.7|19865.7|19885.7|19865.7|19881.2|19861.2|1
1627563810000|2021-07-29 13:03:30|||||||||1
1627563820000|2021-07-29 13:03:40|||||||||1
1627563830000|2021-07-29 13:03:50|19893.2|19873.2|19893.2|19873.2|19893.2|19873.2|19893.2|19873.2|1
1627563840000|2021-07-29 13:04:00|19894.4|19874.4|19873.2|19853.2|19895.7|19875.7|19873.2|19853.2|4
1627563860000|2021-07-29 13:04:20|||||||||1
1627563870000|2021-07-29 13:04:30|||||||||1
1627563880000|2021-07-29 13:04:40|19874.6|19854.6|19875.7|19855.7|19875.7|19855.7|19874.6|19854.6|1
1627563890000|2021-07-29 13:04:50|19880.7|19860.7|19885.8|19865.8|19885.8|19865.8|19880.7|19860.7|2
1627563900000|2021-07-29 13:05:00|19888.3|19868.3|19878.3|19858.3|19888.3|19868.3|19878.3|19858.3|8
1627563910000|2021-07-29 13:05:10|19877.1|19857.1|19865.8|19845.8|19877.1|19857.1|19865.8|19845.8|2
1627563920000|2021-07-29 13:05:20|19868.3|19848.3|19875.8|19855.8|19875.8|19855.8|19868.3|19848.3|1
1627563930000|2021-07-29 13:05:30|19883.3|19863.3|19885.8|19865.8|19885.8|19865.8|19883.3|19863.3|4
1627563940000|2021-07-29 13:05:40|19887.1|19867.1|19885.8|19865.8|19887.1|19867.1|19885.8|19865.8|3
1627563950000|2021-07-29 13:05:50|19887.1|19867.1|19883.3|19863.3|19888.3|19868.3|19883.3|19863.3|1
1627563960000|2021-07-29 13:06:00|19886|19866|19888.3|19868.3|19888.3|19868.3|19886|19866|5
1627563970000|2021-07-29 13:06:10|19887.1|19867.1|19885.8|19865.8|19887.1|19867.1|19885.8|19865.8|4
1627563980000|2021-07-29 13:06:20|19880|19860|19880|19860|19880|19860|19880|19860|0
1627563990000|2021-07-29 13:06:30|19877.3|19857.3|19872.1|19852.1|19877.3|19857.3|19872.1|19852.1|1
1627564000000|2021-07-29 13:06:40|19870.8|19850.8|19868.3|19848.3|19870.8|19850.8|19868.3|19848.3|3
1627564010000|2021-07-29 13:06:50|19869.4|19849.4|19881.9|19861.9|19881.9|19861.9|19869.4|19849.4|2
1627564020000|2021-07-29 13:07:00|19883.3|19863.3|19883.3|19863.3|19883.3|19863.3|19883.3|19863.3|1
1627564030000|2021-07-29 13:07:10|19886|19866|19898.3|19878.3|19898.3|19878.3|19886|19866|7
1627564070000|2021-07-29 13:07:50|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|1
1627564080000|2021-07-29 13:08:00|19905.8|19885.8|19908.3|19888.3|19908.3|19888.3|19905.8|19885.8|2
1627564090000|2021-07-29 13:08:10|19915.8|19895.8|19915.8|19895.8|19915.8|19895.8|19915.8|19895.8|3
1627564100000|2021-07-29 13:08:20|||||||||5
1627564110000|2021-07-29 13:08:30|||||||||40
1627564120000|2021-07-29 13:08:40|19914.6|19894.6|19913.3|19893.3|19914.6|19894.6|19913.3|19893.3|0
1627564140000|2021-07-29 13:09:00|||||||||6
1627564170000|2021-07-29 13:09:30|19915.8|19895.8|19924.4|19904.4|19924.4|19904.4|19915.8|19895.8|4
1627564180000|2021-07-29 13:09:40|19925.8|19905.8|19925.8|19905.8|19925.8|19905.8|19925.8|19905.8|0
1627564190000|2021-07-29 13:09:50|19930.8|19910.8|19938.3|19918.3|19938.3|19918.3|19930.8|19910.8|6
1627564210000|2021-07-29 13:10:10|19943.3|19923.3|19956.9|19936.9|19956.9|19936.9|19943.3|19915.6|31
1627564220000|2021-07-29 13:10:20|19958.1|19938.1|19955.8|19935.8|19959.4|19939.4|19955.8|19935.8|8
1627564240000|2021-07-29 13:10:40|19953.3|19933.3|19953.3|19933.3|19953.3|19933.3|19953.3|19933.3|8
1627564250000|2021-07-29 13:10:50|19948.1|19928.1|19941.9|19921.9|19948.1|19928.1|19941.9|19921.9|4
1627564270000|2021-07-29 13:11:10|||||||||6
1627564280000|2021-07-29 13:11:20|||||||||8
1627564290000|2021-07-29 13:11:30|19946.9|19926.9|19949.4|19929.4|19949.4|19929.4|19946.9|19926.9|1
1627564300000|2021-07-29 13:11:40|19948.1|19928.1|19945.8|19925.8|19948.1|19928.1|19945.8|19925.8|2
1627564320000|2021-07-29 13:12:00|||||||||2
1627564330000|2021-07-29 13:12:10|19941.9|19921.9|19938.3|19918.3|19941.9|19921.9|19938.3|19918.3|2
1627564340000|2021-07-29 13:12:20|19937.1|19917.1|19925.8|19905.8|19937.1|19917.1|19925.8|19905.8|5
1627564350000|2021-07-29 13:12:30|||||||||13
1627564360000|2021-07-29 13:12:40|19923.1|19903.1|19920.8|19900.8|19923.1|19903.1|19920.8|19900.8|5
1627564370000|2021-07-29 13:12:50|19919.6|19899.6|19916|19896|19919.6|19899.6|19916|19896|2
1627564380000|2021-07-29 13:13:00|19913.3|19893.3|19910.8|19890.8|19913.3|19893.3|19910.8|19890.8|0
1627564400000|2021-07-29 13:13:20|19913.3|19893.3|19913.3|19893.3|19913.3|19893.3|19913.3|19893.3|4
1627564410000|2021-07-29 13:13:30|19914.4|19894.4|19915.8|19895.8|19915.8|19895.8|19914.4|19894.4|6
1627564420000|2021-07-29 13:13:40|||||||||1
1627564440000|2021-07-29 13:14:00|19921.2|19901.2|19930.8|19910.8|19930.8|19910.8|19921.2|19901.2|5
1627564450000|2021-07-29 13:14:10|19929.6|19909.6|19920.8|19900.8|19929.6|19909.6|19920.8|19900.8|9
1627564470000|2021-07-29 13:14:30|19916.7|19896.7|19910.8|19890.8|19916.7|19896.7|19910.8|19890.8|2
1627564480000|2021-07-29 13:14:40|||||||||3
1627564490000|2021-07-29 13:14:50|||||||||3
1627564500000|2021-07-29 13:15:00|19915.8|19895.8|19915.8|19895.8|19915.8|19895.8|19915.8|19895.8|0
1627564510000|2021-07-29 13:15:10|19913.3|19893.3|19910.8|19890.8|19913.3|19893.3|19910.8|19890.8|1
1627564530000|2021-07-29 13:15:30|19908.3|19888.3|19908.3|19888.3|19908.3|19888.3|19908.3|19888.3|2
1627564550000|2021-07-29 13:15:50|19888.3|19868.3|19888.3|19868.3|19888.3|19868.3|19888.3|19868.3|2
1627564560000|2021-07-29 13:16:00|19886.9|19866.9|19885.8|19865.8|19886.9|19866.9|19885.8|19865.8|21
1627564570000|2021-07-29 13:16:10|19899.6|19859.6|19906.9|19886.9|19906.9|19886.9|19890.8|19859.6|14
1627564580000|2021-07-29 13:16:20|19905.8|19885.8|19898.3|19878.3|19911|19885.8|19897.1|19871|4
1627564590000|2021-07-29 13:16:30|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|0
1627564610000|2021-07-29 13:16:50|19898.3|19878.3|19898.3|19878.3|19898.3|19878.3|19898.3|19878.3|1
1627564640000|2021-07-29 13:17:20|19897.1|19877.1|19897.1|19877.1|19897.1|19877.1|19897.1|19877.1|3
1627564650000|2021-07-29 13:17:30|19895.8|19875.8|19880.8|19860.8|19895.8|19875.8|19880.8|19860.8|2
1627564660000|2021-07-29 13:17:40|19877.1|19857.1|19877.1|19857.1|19877.1|19857.1|19877.1|19857.1|1
1627564680000|2021-07-29 13:18:00|19875.8|19855.8|19875.8|19855.8|19875.8|19855.8|19875.8|19855.8|1
1627564690000|2021-07-29 13:18:10|19876.9|19856.9|19880.8|19860.8|19883.3|19863.3|19876.9|19856.9|4
1627564700000|2021-07-29 13:18:20|19883.3|19863.3|19883.3|19863.3|19883.3|19863.3|19883.3|19863.3|1
1627564720000|2021-07-29 13:18:40|19880.8|19860.8|19875.8|19855.8|19880.8|19860.8|19875.8|19855.8|3
1627564750000|2021-07-29 13:19:10|19883.3|19843.3|19883.3|19843.3|19883.3|19843.3|19883.3|19843.3|2
1627564760000|2021-07-29 13:19:20|19868.3|19848.3|19884.9|19824.9|19884.9|19848.3|19868.3|19823.7|2
1627564770000|2021-07-29 13:19:30|19883.7|19823.7|19856.2|19836.2|19883.7|19843.7|19856.2|19823.7|1
1627564790000|2021-07-29 13:19:50|19849.7|19829.7|19847.4|19827.4|19849.7|19829.7|19847.4|19827.4|7
1627564800000|2021-07-29 13:20:00|19846|19826|19839.7|19819.7|19846|19826|19839.7|19819.7|0
1627564810000|2021-07-29 13:20:10|19837.2|19817.2|19833.5|19813.5|19837.2|19817.2|19833.5|19813.5|4
1627564820000|2021-07-29 13:20:20|19832.2|19812.2|19827.2|19807.2|19832.2|19812.2|19827.2|19807.2|6
1627564830000|2021-07-29 13:20:30|19824.7|19804.7|19824.7|19804.7|19824.7|19804.7|19824.7|19804.7|7
1627564840000|2021-07-29 13:20:40|19823.3|19803.3|19823.3|19803.3|19823.3|19803.3|19823.3|19803.3|1
1627564850000|2021-07-29 13:20:50|19821.9|19801.9|19820.8|19800.8|19821.9|19801.9|19820.8|19800.8|2
1627564860000|2021-07-29 13:21:00|19818.3|19798.3|19816|19796|19818.3|19798.3|19816|19796|14
1627564870000|2021-07-29 13:21:10|19813.5|19793.5|19816|19796|19817.2|19797.2|19813.5|19793.5|7
1627564880000|2021-07-29 13:21:20|||||||||1
1627564900000|2021-07-29 13:21:40|19813.5|19793.5|19807.2|19787.2|19813.5|19793.5|19807.2|19787.2|12
1627564910000|2021-07-29 13:21:50|19804.7|19784.7|19797.2|19777.2|19804.7|19784.7|19795.8|19775.8|9
1627564920000|2021-07-29 13:22:00|19798.3|19778.3|19815.8|19795.8|19815.8|19795.8|19798.3|19778.3|11
1627564930000|2021-07-29 13:22:10|||||||||1
1627564940000|2021-07-29 13:22:20|19818.3|19798.3|19818.3|19798.3|19818.3|19798.3|19818.3|19798.3|1
1627564950000|2021-07-29 13:22:30|19820.8|19800.8|19820.8|19800.8|19820.8|19800.8|19820.8|19800.8|4
1627564970000|2021-07-29 13:22:50|19822.2|19802.2|19823.3|19803.3|19823.3|19803.3|19820.8|19800.8|5
1627564980000|2021-07-29 13:23:00|19818.3|19798.3|19815.8|19795.8|19818.3|19798.3|19815.8|19795.8|2
1627565000000|2021-07-29 13:23:20|19817.2|19797.2|19820.8|19800.8|19820.8|19800.8|19817.2|19797.2|2
1627565010000|2021-07-29 13:23:30|19815.8|19795.8|19815.8|19795.8|19815.8|19795.8|19815.8|19795.8|1
1627565040000|2021-07-29 13:24:00|19810.8|19790.8|19798.3|19758.3|19810.8|19790.8|19795.8|19758.3|65
1627565050000|2021-07-29 13:24:10|||||||||24
1627565060000|2021-07-29 13:24:20|||||||||2
1627565070000|2021-07-29 13:24:30|19797|19757|19785.8|19765.8|19797|19765.8|19785.8|19757|3
1627565080000|2021-07-29 13:24:40|19787|19767|19788.3|19768.3|19788.3|19768.3|19787|19767|1
1627565090000|2021-07-29 13:24:50|||||||||1
1627565100000|2021-07-29 13:25:00|19789.5|19769.5|19790.8|19770.8|19790.8|19770.8|19789.5|19769.5|5
1627565110000|2021-07-29 13:25:10|19793.3|19773.3|19790.8|19770.8|19793.3|19773.3|19790.8|19770.8|4
1627565120000|2021-07-29 13:25:20|19792.2|19772.2|19792.2|19772.2|19793.3|19773.3|19790.8|19770.8|4
1627565130000|2021-07-29 13:25:30|19793.3|19773.3|19798.3|19778.3|19803.3|19783.3|19793.3|19773.3|10
1627565140000|2021-07-29 13:25:40|19790.8|19770.8|19790.8|19770.8|19790.8|19770.8|19790.8|19770.8|3
1627565150000|2021-07-29 13:25:50|19788.3|19768.3|19795.8|19775.8|19795.8|19775.8|19785.8|19765.8|4
1627565160000|2021-07-29 13:26:00|19798.3|19778.3|19810.6|19790.6|19810.6|19790.6|19798.3|19778.3|1018
1627565170000|2021-07-29 13:26:10|19813.1|19793.1|19818.1|19798.1|19818.1|19798.1|19813.1|19793.1|133
1627565180000|2021-07-29 13:26:20|19820.6|19800.6|19843.1|19823.1|19843.1|19823.1|19820.6|19800.6|32
1627565190000|2021-07-29 13:26:30|19845.6|19825.6|19845.6|19825.6|19845.6|19825.6|19845.6|19825.6|33
1627565200000|2021-07-29 13:26:40|19847|19827|19852|19832|19852|19832|19847|19827|32
1627565210000|2021-07-29 13:26:50|19854.3|19834.3|19855.6|19835.6|19855.6|19835.6|19854.3|19834.3|28
1627565220000|2021-07-29 13:27:00|19857|19837|19855.6|19835.6|19857|19837|19855.6|19835.6|35
1627565230000|2021-07-29 13:27:10|19854.3|19834.3|19852|19832|19854.3|19834.3|19852|19832|32
1627565240000|2021-07-29 13:27:20|19848.1|19828.1|19845.6|19825.6|19848.1|19828.1|19845.6|19825.6|1
1627565250000|2021-07-29 13:27:30|||||||||28
1627565260000|2021-07-29 13:27:40|19844.5|19824.5|19825.6|19805.6|19844.5|19824.5|19825.6|19805.6|35
1627565270000|2021-07-29 13:27:50|||||||||24
1627565280000|2021-07-29 13:28:00|19826.8|19806.8|19834.3|19814.3|19834.3|19814.3|19826.8|19806.8|496
1627565290000|2021-07-29 13:28:10|19837.9|19817.9|19842.9|19822.9|19842.9|19822.9|19837.9|19817.9|20
1627565300000|2021-07-29 13:28:20|19844.3|19824.3|19844.3|19824.3|19844.3|19824.3|19844.3|19824.3|9
1627565310000|2021-07-29 13:28:30|19841.8|19821.8|19841.8|19821.8|19841.8|19821.8|19841.8|19821.8|32
1627565320000|2021-07-29 13:28:40|19840.6|19820.6|19837.9|19817.9|19840.6|19820.6|19837.9|19817.9|8
1627565330000|2021-07-29 13:28:50|19839.3|19819.3|19842.9|19822.9|19845.4|19825.4|19839.3|19819.3|5
1627565340000|2021-07-29 13:29:00|19844.3|19824.3|19842.9|19822.9|19845.4|19825.4|19842.9|19822.9|7
1627565350000|2021-07-29 13:29:10|||||||||1
1627565360000|2021-07-29 13:29:20|||||||||1
1627565370000|2021-07-29 13:29:30|||||||||1
1627565390000|2021-07-29 13:29:50|19844.1|19824.1|19844.1|19824.1|19844.1|19824.1|19844.1|19824.1|3
1627565400000|2021-07-29 13:30:00|19845.4|19825.4|19845.4|19825.4|19845.4|19825.4|19845.4|19825.4|1
1627565410000|2021-07-29 13:30:10|19846.6|19826.6|19847.9|19827.9|19847.9|19827.9|19845.4|19825.4|4
1627565420000|2021-07-29 13:30:20|||||||||4
1627565430000|2021-07-29 13:30:30|19849.1|19829.1|19852.9|19832.9|19854.1|19834.1|19849.1|19829.1|24
1627565440000|2021-07-29 13:30:40|19854.1|19834.1|19854.1|19834.1|19854.1|19834.1|19854.1|19834.1|8
1627565450000|2021-07-29 13:30:50|19855.4|19835.4|19855.4|19835.4|19855.4|19835.4|19852.9|19832.9|12
1627565460000|2021-07-29 13:31:00|19856.8|19836.8|19851.8|19831.8|19857.9|19837.9|19851.8|19831.8|39
1627565470000|2021-07-29 13:31:10|19852.9|19832.9|19852.9|19832.9|19852.9|19832.9|19852.9|19832.9|10
1627565480000|2021-07-29 13:31:20|19854.3|19834.3|19854.3|19834.3|19854.3|19834.3|19854.3|19834.3|11
1627565490000|2021-07-29 13:31:30|19856.6|19836.6|19857.9|19837.9|19857.9|19837.9|19856.6|19836.6|10
1627565500000|2021-07-29 13:31:40|19860.2|19840.2|19875.4|19855.4|19875.4|19855.4|19860.2|19840.2|11
1627565510000|2021-07-29 13:31:50|19876.6|19856.6|19885.4|19865.4|19885.4|19865.4|19876.6|19856.6|11
1627565530000|2021-07-29 13:32:10|19884.3|19864.3|19876.8|19856.8|19884.3|19864.3|19876.8|19856.8|12
1627565550000|2021-07-29 13:32:30|||||||||1
1627565560000|2021-07-29 13:32:40|19884.3|19844.3|19882.9|19842.9|19884.3|19844.3|19882.9|19842.9|4
1627565570000|2021-07-29 13:32:50|19874.1|19854.1|19879.3|19859.3|19879.3|19859.3|19874.1|19854.1|0
1627565590000|2021-07-29 13:33:10|19869|19849|19864.7|19844.7|19869|19849|19864.7|19844.7|6
1627565600000|2021-07-29 13:33:20|||||||||1
1627565620000|2021-07-29 13:33:40|19859.5|19839.5|19854.3|19834.3|19859.5|19839.5|19854.3|19834.3|8
1627565630000|2021-07-29 13:33:50|19847.9|19827.9|19840.4|19820.4|19847.9|19827.9|19840.4|19820.4|7
1627565640000|2021-07-29 13:34:00|19837.9|19817.9|19836.8|19816.8|19837.9|19817.9|19836.8|19816.8|2
1627565650000|2021-07-29 13:34:10|19835.6|19815.6|19822.9|19802.9|19835.6|19815.6|19822.9|19802.9|8
1627565660000|2021-07-29 13:34:20|19820.4|19800.4|19820.4|19800.4|19820.4|19800.4|19820.4|19800.4|2
1627565680000|2021-07-29 13:34:40|||||||||3
1627565700000|2021-07-29 13:35:00|19818.1|19798.1|19814.5|19794.5|19818.1|19798.1|19814.5|19794.5|1
1627565710000|2021-07-29 13:35:10|19810.4|19790.4|19802.9|19782.9|19810.4|19790.4|19802.9|19782.9|1
1627565720000|2021-07-29 13:35:20|||||||||1
1627565730000|2021-07-29 13:35:30|||||||||1
1627565740000|2021-07-29 13:35:40|||||||||2
1627565760000|2021-07-29 13:36:00|19805.2|19785.2|19807.9|19787.9|19807.9|19787.9|19805.2|19785.2|11
1627565770000|2021-07-29 13:36:10|||||||||1
1627565780000|2021-07-29 13:36:20|19805.4|19785.4|19807.9|19787.9|19807.9|19787.9|19805.4|19785.4|7
1627565800000|2021-07-29 13:36:40|19811.6|19791.6|19811.6|19791.6|19811.6|19791.6|19811.6|19791.6|6
1627565810000|2021-07-29 13:36:50|19810.4|19790.4|19809.1|19789.1|19810.4|19790.4|19809.1|19789.1|4
1627565820000|2021-07-29 13:37:00|19810.4|19790.4|19805.4|19785.4|19810.4|19790.4|19805.4|19785.4|4
1627565830000|2021-07-29 13:37:10|19802.7|19782.7|19800.4|19780.4|19802.7|19782.7|19800.4|19780.4|6
1627565840000|2021-07-29 13:37:20|19797.9|19777.9|19797.9|19777.9|19797.9|19777.9|19797.9|19777.9|0
1627565850000|2021-07-29 13:37:30|19792.9|19772.9|19790.4|19770.4|19792.9|19772.9|19790.4|19770.4|6
1627565860000|2021-07-29 13:37:40|19786.8|19766.8|19784.5|19764.5|19786.8|19766.8|19784.5|19764.5|21
1627565870000|2021-07-29 13:37:50|19779.3|19759.3|19777.9|19757.9|19779.3|19759.3|19777.9|19757.9|7
1627565880000|2021-07-29 13:38:00|19776.6|19756.6|19775.4|19755.4|19776.6|19756.6|19775.4|19755.4|5
1627565890000|2021-07-29 13:38:10|19772.9|19752.9|19771.8|19751.8|19772.9|19752.9|19771.8|19751.8|2
1627565900000|2021-07-29 13:38:20|19769.3|19749.3|19770.4|19750.4|19770.4|19750.4|19769.3|19749.3|10
1627565910000|2021-07-29 13:38:30|19772.7|19752.7|19775.4|19755.4|19775.4|19755.4|19772.7|19752.7|6
1627565920000|2021-07-29 13:38:40|19776.6|19756.6|19776.6|19756.6|19776.6|19756.6|19776.6|19756.6|4
1627565930000|2021-07-29 13:38:50|19779.3|19759.3|19786.6|19766.6|19786.6|19766.6|19779.3|19759.3|3
1627565940000|2021-07-29 13:39:00|19787.9|19767.9|19787.9|19767.9|19787.9|19767.9|19787.9|19767.9|1
1627565950000|2021-07-29 13:39:10|19790.4|19770.4|19790.4|19770.4|19790.4|19770.4|19790.4|19770.4|0
1627565960000|2021-07-29 13:39:20|19792.9|19772.9|19792.9|19772.9|19792.9|19772.9|19792.9|19772.9|2
1627565970000|2021-07-29 13:39:30|19791.8|19771.8|19782.9|19762.9|19791.8|19771.8|19782.9|19762.9|4
1627565980000|2021-07-29 13:39:40|19781.8|19761.8|19777.9|19757.9|19781.8|19761.8|19777.9|19757.9|6
1627565990000|2021-07-29 13:39:50|||||||||1
1627566000000|2021-07-29 13:40:00|||||||||6
1627566020000|2021-07-29 13:40:20|19779.1|19759.1|19797.9|19777.9|19797.9|19777.9|19779.1|19759.1|12
1627566030000|2021-07-29 13:40:30|19800.4|19780.4|19803.9|19783.9|19805.2|19785.2|19800.4|19780.4|12
1627566040000|2021-07-29 13:40:40|19802.7|19782.7|19802.9|19782.9|19802.9|19782.9|19801.6|19781.6|5
1627566050000|2021-07-29 13:40:50|||||||||1
1627566060000|2021-07-29 13:41:00|19806.8|19786.8|19809.1|19789.1|19809.1|19789.1|19804.3|19784.3|11
1627566090000|2021-07-29 13:41:30|19810.2|19790.2|19809.1|19789.1|19811.6|19791.6|19809.1|19789.1|36
1627566100000|2021-07-29 13:41:40|19810.4|19790.4|19810.4|19790.4|19810.4|19790.4|19807.9|19787.9|22
1627566110000|2021-07-29 13:41:50|19809.1|19789.1|19807.9|19787.9|19809.1|19789.1|19807.9|19787.9|11
1627566120000|2021-07-29 13:42:00|||||||||2
1627566130000|2021-07-29 13:42:10|19811.6|19791.6|19811.6|19791.6|19811.6|19791.6|19811.6|19791.6|1
1627566140000|2021-07-29 13:42:20|19815.4|19795.4|19822.9|19802.9|19822.9|19802.9|19815.4|19795.4|0
1627566150000|2021-07-29 13:42:30|19825.4|19805.4|19834.1|19814.1|19835.4|19815.4|19825.4|19805.4|6
1627566160000|2021-07-29 13:42:40|||||||||1
1627566170000|2021-07-29 13:42:50|19835.5|19815.5|19833|19813|19838|19818|19833|19813|6
1627566180000|2021-07-29 13:43:00|19835.5|19815.5|19835.5|19815.5|19835.5|19815.5|19835.5|19815.5|2
1627566200000|2021-07-29 13:43:20|19833|19813|19835.5|19815.5|19835.5|19815.5|19833|19813|2
1627566210000|2021-07-29 13:43:30|19838|19818|19838|19818|19838|19818|19838|19818|3
1627566220000|2021-07-29 13:43:40|19839.1|19819.1|19845.5|19825.5|19845.5|19825.5|19839.1|19819.1|2
1627566230000|2021-07-29 13:43:50|||||||||3
1627566240000|2021-07-29 13:44:00|19844.3|19824.3|19843|19823|19844.3|19824.3|19843|19823|1
1627566250000|2021-07-29 13:44:10|19841.6|19821.6|19839.1|19819.1|19841.6|19821.6|19839.1|19819.1|1
1627566280000|2021-07-29 13:44:40|19838|19818|19838|19818|19838|19818|19838|19818|2
1627566290000|2021-07-29 13:44:50|19839.1|19819.1|19838|19818|19840.5|19820.5|19838|19818|1
1627566300000|2021-07-29 13:45:00|19835.5|19815.5|19835.5|19815.5|19835.5|19815.5|19835.5|19815.5|5
1627566310000|2021-07-29 13:45:10|||||||||8
1627566320000|2021-07-29 13:45:20|19833|19813|19828|19808|19833|19813|19828|19808|3
1627566360000|2021-07-29 13:46:00|||||||||3
1627566380000|2021-07-29 13:46:20|19825.7|19805.7|19823|19803|19825.7|19805.7|19823|19803|4
1627566390000|2021-07-29 13:46:30|19821.6|19801.6|19820.5|19800.5|19821.6|19801.6|19820.5|19800.5|2
1627566400000|2021-07-29 13:46:40|19818|19798|19818|19798|19818|19798|19818|19798|3
1627566410000|2021-07-29 13:46:50|19815.5|19795.5|19813|19793|19815.5|19795.5|19813|19793|2
1627566440000|2021-07-29 13:47:20|||||||||1
1627566450000|2021-07-29 13:47:30|19811.8|19791.8|19803|19783|19811.8|19791.8|19803|19783|9
1627566460000|2021-07-29 13:47:40|19804.3|19784.3|19805.5|19785.5|19805.5|19785.5|19803|19783|4
1627566470000|2021-07-29 13:47:50|19803|19783|19801.6|19781.6|19803|19783|19801.6|19781.6|5
1627566480000|2021-07-29 13:48:00|19803|19783|19798|19778|19803|19783|19796.8|19776.8|4
1627566490000|2021-07-29 13:48:10|19796.8|19776.8|19791.8|19771.8|19796.8|19776.8|19791.8|19771.8|8
1627566500000|2021-07-29 13:48:20|19790.7|19770.7|19780.5|19760.5|19790.7|19770.7|19780.5|19760.5|8
1627566510000|2021-07-29 13:48:30|19778|19758|19778|19758|19778|19758|19778|19758|3
1627566520000|2021-07-29 13:48:40|19775.5|19755.5|19773|19753|19775.5|19755.5|19773|19753|5
1627566530000|2021-07-29 13:48:50|19771.6|19751.6|19755.5|19735.5|19771.6|19751.6|19755.5|19735.5|60
1627566540000|2021-07-29 13:49:00|19746.8|19726.8|19743.2|19723.2|19746.8|19726.8|19743.2|19723.2|11
1627566550000|2021-07-29 13:49:10|19746.8|19726.8|19749.3|19729.3|19749.3|19729.3|19746.8|19726.8|29
1627566560000|2021-07-29 13:49:20|19752.8|19732.8|19752.8|19732.8|19752.8|19732.8|19752.8|19732.8|0
1627566580000|2021-07-29 13:49:40|||||||||1
1627566590000|2021-07-29 13:49:50|19755.5|19735.5|19755.5|19735.5|19755.5|19735.5|19755.5|19735.5|2
1627566600000|2021-07-29 13:50:00|19754.3|19734.3|19750.5|19730.5|19754.3|19734.3|19750.5|19730.5|6
1627566610000|2021-07-29 13:50:10|||||||||5
1627566620000|2021-07-29 13:50:20|19754.3|19734.3|19768|19728|19768|19735.5|19754.3|19728|8
1627566630000|2021-07-29 13:50:30|19759.1|19739.1|19759.1|19739.1|19759.1|19739.1|19759.1|19739.1|0
1627566640000|2021-07-29 13:50:40|19761.6|19741.6|19768|19748|19768|19748|19761.6|19741.6|2
1627566650000|2021-07-29 13:50:50|19774.8|19754.8|19780.5|19760.5|19783|19763|19774.8|19754.8|11
1627566680000|2021-07-29 13:51:20|19779.1|19759.1|19778|19758|19779.1|19759.1|19778|19758|7
1627566690000|2021-07-29 13:51:30|||||||||3
1627566710000|2021-07-29 13:51:50|||||||||1
1627566720000|2021-07-29 13:52:00|19776.6|19756.6|19775.5|19755.5|19776.6|19756.6|19775.5|19755.5|5
1627566730000|2021-07-29 13:52:10|||||||||3
1627566740000|2021-07-29 13:52:20|19776.6|19756.6|19776.6|19756.6|19776.6|19756.6|19776.6|19756.6|3
1627566750000|2021-07-29 13:52:30|19778|19758|19775.5|19755.5|19778|19758|19775.5|19755.5|0
1627566780000|2021-07-29 13:53:00|||||||||1
1627566790000|2021-07-29 13:53:10|19778|19758|19778|19758|19778|19758|19778|19758|7
1627566800000|2021-07-29 13:53:20|19779.3|19759.3|19780.5|19760.5|19780.5|19760.5|19779.3|19759.3|5
1627566810000|2021-07-29 13:53:30|19783|19763|19794.3|19774.3|19796.6|19776.6|19783|19763|10
1627566820000|2021-07-29 13:53:40|19793|19773|19790.5|19770.5|19793|19773|19790.5|19770.5|1
1627566830000|2021-07-29 13:53:50|19791.6|19771.6|19790.5|19770.5|19793|19773|19790.5|19770.5|2
1627566840000|2021-07-29 13:54:00|19788|19768|19788|19768|19788|19768|19788|19768|1
1627566870000|2021-07-29 13:54:30|19785.5|19765.5|19785.5|19765.5|19785.5|19765.5|19785.5|19765.5|1
1627566880000|2021-07-29 13:54:40|||||||||3
1627566890000|2021-07-29 13:54:50|19784.3|19764.3|19783|19763|19784.3|19764.3|19783|19763|0
1627566900000|2021-07-29 13:55:00|19784.1|19764.1|19783|19763|19785.5|19765.5|19783|19763|1
1627566920000|2021-07-29 13:55:20|||||||||1
1627566930000|2021-07-29 13:55:30|19785.5|19765.5|19786.6|19766.6|19786.6|19766.6|19785.5|19765.5|6
1627566940000|2021-07-29 13:55:40|19790.5|19770.5|19790.5|19770.5|19793|19773|19790.5|19770.5|4
1627566950000|2021-07-29 13:55:50|19786.6|19766.6|19783|19763|19786.6|19766.6|19783|19763|4
1627566960000|2021-07-29 13:56:00|||||||||1
1627566970000|2021-07-29 13:56:10|||||||||1
1627566980000|2021-07-29 13:56:20|19784.1|19764.1|19785.5|19765.5|19785.5|19765.5|19784.1|19764.1|0
1627567000000|2021-07-29 13:56:40|19780.5|19760.5|19774.1|19754.1|19780.5|19760.5|19774.1|19754.1|10
1627567010000|2021-07-29 13:56:50|19775.3|19755.3|19780.5|19760.5|19780.5|19760.5|19775.3|19755.3|47
1627567020000|2021-07-29 13:57:00|19778|19758|19780.5|19760.5|19780.5|19760.5|19778|19758|2
1627567030000|2021-07-29 13:57:10|||||||||1
1627567040000|2021-07-29 13:57:20|19778|19758|19778|19758|19778|19758|19778|19758|4
1627567050000|2021-07-29 13:57:30|19773|19753|19770.5|19750.5|19773|19753|19770.5|19750.5|5
1627567060000|2021-07-29 13:57:40|19763|19743|19753|19733|19763|19743|19753|19733|19
1627567070000|2021-07-29 13:57:50|19751.9|19731.9|19749.4|19729.4|19751.9|19731.9|19749.4|19729.4|13
1627567080000|2021-07-29 13:58:00|||||||||7
1627567100000|2021-07-29 13:58:20|||||||||5
1627567110000|2021-07-29 13:58:30|19748|19728|19740.7|19720.7|19748|19728|19740.7|19720.7|9
1627567120000|2021-07-29 13:58:40|||||||||3
1627567130000|2021-07-29 13:58:50|||||||||2
1627567140000|2021-07-29 13:59:00|19742.1|19722.1|19740.7|19720.7|19742.1|19722.1|19740.7|19720.7|5
1627567150000|2021-07-29 13:59:10|||||||||1
1627567160000|2021-07-29 13:59:20|19743.2|19723.2|19743.2|19723.2|19743.2|19723.2|19743.2|19723.2|9
1627567170000|2021-07-29 13:59:30|||||||||1
1627567180000|2021-07-29 13:59:40|19742.1|19722.1|19738.2|19718.2|19742.1|19722.1|19738.2|19718.2|6
1627567190000|2021-07-29 13:59:50|19739.6|19719.6|19740.7|19720.7|19740.7|19720.7|19739.6|19719.6|4
1627567200000|2021-07-29 14:00:00|||||||||11
1627567210000|2021-07-29 14:00:10|19739.6|19719.6|19724.4|19704.4|19739.6|19719.6|19721.9|19701.9|54
1627567220000|2021-07-29 14:00:20|||||||||6
1627567230000|2021-07-29 14:00:30|19723.2|19703.2|19724.4|19704.4|19724.4|19704.4|19723.2|19703.2|4
1627567240000|2021-07-29 14:00:40|19725.5|19705.5|19726.7|19706.7|19726.7|19706.7|19725.5|19705.5|10
1627567250000|2021-07-29 14:00:50|19725.3|19705.3|19725.3|19705.3|19725.3|19705.3|19724.2|19704.2|41
1627567260000|2021-07-29 14:01:00|19726.4|19706.4|19726.4|19706.4|19726.4|19706.4|19726.4|19706.4|0
1627567270000|2021-07-29 14:01:10|19727.8|19707.8|19733.9|19713.9|19733.9|19713.9|19725.3|19705.3|14
1627567280000|2021-07-29 14:01:20|19738|19718|19738|19718|19738|19718|19738|19718|2
1627567290000|2021-07-29 14:01:30|19741.7|19721.7|19745.5|19725.5|19745.5|19725.5|19741.7|19721.7|9
1627567300000|2021-07-29 14:01:40|||||||||4
1627567310000|2021-07-29 14:01:50|19744.2|19724.2|19750.5|19730.5|19750.5|19730.5|19744.2|19724.2|26
1627567320000|2021-07-29 14:02:00|||||||||5
1627567330000|2021-07-29 14:02:10|19748|19728|19750.5|19730.5|19750.5|19730.5|19748|19728|23
1627567340000|2021-07-29 14:02:20|19749.4|19729.4|19748|19728|19749.4|19729.4|19748|19728|2
1627567350000|2021-07-29 14:02:30|19749.2|19729.2|19748|19728|19749.2|19729.2|19748|19728|1
1627567360000|2021-07-29 14:02:40|19744.4|19724.4|19736.9|19716.9|19744.4|19724.4|19736.9|19716.9|13
1627567370000|2021-07-29 14:02:50|19735.5|19715.5|19730.5|19710.5|19735.5|19715.5|19730.5|19710.5|5
1627567380000|2021-07-29 14:03:00|19730.3|19710.3|19734.4|19714.4|19734.4|19714.4|19730.3|19710.3|3
1627567390000|2021-07-29 14:03:10|19734.2|19714.2|19733|19713|19735.5|19715.5|19730.5|19710.5|3
1627567400000|2021-07-29 14:03:20|19731.9|19711.9|19730.5|19710.5|19731.9|19711.9|19730.5|19710.5|1
1627567410000|2021-07-29 14:03:30|||||||||1
1627567420000|2021-07-29 14:03:40|19731.7|19711.7|19731.7|19711.7|19731.7|19711.7|19731.7|19711.7|10
1627567430000|2021-07-29 14:03:50|||||||||1
1627567440000|2021-07-29 14:04:00|||||||||37
1627567450000|2021-07-29 14:04:10|19743|19723|19749.2|19729.2|19749.2|19729.2|19743|19723|1
1627567460000|2021-07-29 14:04:20|19750.5|19730.5|19750.5|19730.5|19750.5|19730.5|19750.5|19730.5|2
1627567470000|2021-07-29 14:04:30|19753|19733|19754.2|19734.2|19754.2|19734.2|19753|19733|5
1627567480000|2021-07-29 14:04:40|19755.5|19735.5|19755.5|19735.5|19755.5|19735.5|19755.5|19735.5|0
1627567490000|2021-07-29 14:04:50|19758|19738|19758|19738|19758|19738|19758|19738|7
1627567500000|2021-07-29 14:05:00|||||||||1
1627567510000|2021-07-29 14:05:10|19756.9|19736.9|19758|19738|19758|19738|19756.9|19736.9|5
1627567530000|2021-07-29 14:05:30|19755.5|19735.5|19755.5|19735.5|19755.5|19735.5|19754.2|19734.2|4
1627567540000|2021-07-29 14:05:40|19756.7|19736.7|19753|19733|19758|19738|19753|19733|5
1627567550000|2021-07-29 14:05:50|19751.9|19731.9|19753|19733|19753|19733|19751.9|19731.9|1
1627567560000|2021-07-29 14:06:00|19754.2|19734.2|19759.2|19739.2|19759.2|19739.2|19754.2|19734.2|14
1627567570000|2021-07-29 14:06:10|19756.7|19736.7|19756.7|19736.7|19756.7|19736.7|19756.7|19736.7|1
1627567580000|2021-07-29 14:06:20|19755.5|19735.5|19731.9|19711.9|19755.5|19735.5|19731.9|19711.9|52
1627567590000|2021-07-29 14:06:30|19733|19713|19730.5|19710.5|19734.4|19714.4|19730.5|19710.5|2
1627567600000|2021-07-29 14:06:40|19733|19713|19733|19713|19733|19713|19733|19713|17
1627567610000|2021-07-29 14:06:50|19734.4|19714.4|19733|19713|19735.5|19715.5|19733|19713|1
1627567620000|2021-07-29 14:07:00|||||||||1
1627567630000|2021-07-29 14:07:10|||||||||2
1627567640000|2021-07-29 14:07:20|19734.4|19714.4|19736.9|19716.9|19736.9|19716.9|19734.4|19714.4|3
1627567650000|2021-07-29 14:07:30|19738|19718|19738|19718|19738|19718|19738|19718|2
1627567660000|2021-07-29 14:07:40|19736.9|19716.9|19735.5|19715.5|19736.9|19716.9|19735.5|19715.5|0
1627567670000|2021-07-29 14:07:50|19736.7|19716.7|19735.5|19715.5|19736.9|19716.9|19735.5|19715.5|1
1627567680000|2021-07-29 14:08:00|19736.7|19716.7|19740.5|19720.5|19740.5|19720.5|19736.7|19716.7|8
1627567690000|2021-07-29 14:08:10|19748.2|19728.2|19749.4|19729.4|19749.4|19729.4|19748.2|19728.2|3
1627567700000|2021-07-29 14:08:20|19750.5|19730.5|19750.5|19730.5|19750.5|19730.5|19750.5|19730.5|3
1627567720000|2021-07-29 14:08:40|19746.7|19726.7|19738|19718|19746.7|19726.7|19738|19718|1
1627567740000|2021-07-29 14:09:00|19736.9|19716.9|19736.9|19716.9|19736.9|19716.9|19736.9|19716.9|3
1627567750000|2021-07-29 14:09:10|19731.9|19711.9|19731.9|19711.9|19731.9|19711.9|19731.9|19711.9|9
1627567760000|2021-07-29 14:09:20|19728|19708|19698|19658|19728|19708|19698|19658|66
1627567770000|2021-07-29 14:09:30|19686.9|19666.9|19685.5|19665.5|19686.9|19666.9|19685.5|19665.5|4
1627567780000|2021-07-29 14:09:40|19683|19663|19690.7|19650.7|19690.7|19663|19681.9|19650.7|10
1627567790000|2021-07-29 14:09:50|19678.5|19658.5|19643|19603|19678.5|19658.5|19643|19603|80
1627567800000|2021-07-29 14:10:00|19630.7|19610.7|19626.7|19606.7|19633|19613|19625.5|19605.5|21
1627567810000|2021-07-29 14:10:10|19628|19608|19594.2|19574.2|19628|19608|19588|19565.3|69
1627567820000|2021-07-29 14:10:20|19598.2|19578.2|19620.5|19600.5|19633|19605.5|19598.2|19578.2|38
1627567830000|2021-07-29 14:10:30|19615.5|19595.5|19618|19598|19618|19598|19615.5|19595.5|20
1627567840000|2021-07-29 14:10:40|19619.2|19599.2|19623|19603|19631.7|19603|19619.2|19591.7|10
1627567850000|2021-07-29 14:10:50|19621.9|19601.9|19610.5|19590.5|19621.9|19601.9|19610.5|19590.5|5
1627567860000|2021-07-29 14:11:00|19609.4|19589.4|19608|19588|19610.5|19590.5|19605.5|19585.5|13
1627567870000|2021-07-29 14:11:10|19610.5|19590.5|19618|19598|19618|19598|19608|19588|10
1627567880000|2021-07-29 14:11:20|19620.5|19600.5|19620.5|19600.5|19620.5|19600.5|19620.5|19600.5|2
1627567890000|2021-07-29 14:11:30|19621.7|19601.7|19645.5|19625.5|19645.5|19625.5|19621.7|19601.7|6
1627567900000|2021-07-29 14:11:40|19650.5|19630.5|19668|19648|19675.8|19648|19650.5|19628|38
1627567910000|2021-07-29 14:11:50|19670.5|19650.5|19666.9|19646.9|19670.5|19650.5|19666.9|19646.9|22
1627567920000|2021-07-29 14:12:00|19665.8|19645.8|19648|19628|19665.8|19645.8|19646.9|19626.9|14
1627567930000|2021-07-29 14:12:10|19649.2|19629.2|19649.2|19629.2|19649.2|19629.2|19649.2|19629.2|2
1627567940000|2021-07-29 14:12:20|19650.5|19630.5|19650.5|19630.5|19650.5|19630.5|19650.5|19630.5|6
1627567950000|2021-07-29 14:12:30|19649.2|19629.2|19649.2|19629.2|19649.2|19629.2|19649.2|19629.2|0
1627567960000|2021-07-29 14:12:40|19648|19628|19643|19623|19648|19628|19643|19623|3
1627567970000|2021-07-29 14:12:50|||||||||17
1627567980000|2021-07-29 14:13:00|||||||||1
1627567990000|2021-07-29 14:13:10|19641.7|19621.7|19643|19623|19643|19623|19640.5|19620.5|5
1627568010000|2021-07-29 14:13:30|19648|19628|19648|19628|19648|19628|19648|19628|13
1627568020000|2021-07-29 14:13:40|19649.2|19629.2|19649.2|19629.2|19649.2|19629.2|19649.2|19629.2|0
1627568030000|2021-07-29 14:13:50|19650.5|19630.5|19654.2|19634.2|19654.2|19634.2|19650.5|19630.5|10
1627568040000|2021-07-29 14:14:00|19651.7|19631.7|19649.4|19629.4|19651.7|19631.7|19649.4|19629.4|3
1627568050000|2021-07-29 14:14:10|19644.4|19624.4|19640.5|19620.5|19644.4|19624.4|19640.5|19620.5|18
1627568070000|2021-07-29 14:14:30|19641.9|19621.9|19645.5|19625.5|19645.5|19625.5|19641.9|19621.9|3
1627568080000|2021-07-29 14:14:40|19643|19623|19643|19623|19643|19623|19643|19623|2
1627568090000|2021-07-29 14:14:50|19643.1|19623.1|19641.7|19621.7|19643.1|19623.1|19641.7|19621.7|8
1627568100000|2021-07-29 14:15:00|19640.6|19620.6|19619.6|19599.6|19640.6|19620.6|19619.6|19599.6|22
1627568110000|2021-07-29 14:15:10|19615.6|19595.6|19599.4|19579.4|19615.6|19595.6|19599.4|19579.4|13
1627568120000|2021-07-29 14:15:20|19598.3|19578.3|19593.3|19573.3|19598.3|19578.3|19593.3|19573.3|20
1627568130000|2021-07-29 14:15:30|19591.9|19571.9|19588.1|19568.1|19591.9|19571.9|19588.1|19568.1|37
1627568140000|2021-07-29 14:15:40|19586.9|19566.9|19598.1|19578.1|19598.1|19578.1|19586.9|19566.9|36
1627568150000|2021-07-29 14:15:50|19596.7|19576.7|19605.3|19585.3|19605.3|19585.3|19595.6|19575.6|23
1627568160000|2021-07-29 14:16:00|19610.6|19590.6|19610.6|19590.6|19610.6|19590.6|19610.6|19590.6|4
1627568170000|2021-07-29 14:16:10|19615.6|19595.6|19620.6|19600.6|19621.9|19601.9|19615.6|19595.6|18
1627568180000|2021-07-29 14:16:20|19618.1|19598.1|19584.4|19564.4|19618.1|19598.1|19584.4|19564.4|25
1627568190000|2021-07-29 14:16:30|19586.9|19566.9|19589.4|19569.4|19589.4|19569.4|19586.9|19566.9|5
1627568200000|2021-07-29 14:16:40|19588.3|19568.3|19576.9|19556.9|19588.3|19568.3|19576.9|19556.9|33
1627568210000|2021-07-29 14:16:50|19575.6|19555.6|19574.2|19554.2|19575.8|19555.8|19573.1|19553.1|11
1627568220000|2021-07-29 14:17:00|19575.6|19555.6|19571.9|19551.9|19575.6|19555.6|19571.9|19551.9|13
1627568230000|2021-07-29 14:17:10|19576.7|19556.7|19579.4|19559.4|19579.4|19559.4|19576.7|19556.7|18
1627568240000|2021-07-29 14:17:20|19581.9|19561.9|19575.6|19555.6|19583.1|19563.1|19573.1|19553.1|28
1627568250000|2021-07-29 14:17:30|19574.4|19554.4|19549.2|19529.2|19574.4|19554.4|19545.6|19525.6|106
1627568260000|2021-07-29 14:17:40|19556.7|19536.7|19568.1|19548.1|19568.1|19548.1|19556.7|19536.7|4
1627568270000|2021-07-29 14:17:50|19566.9|19546.9|19565.6|19545.6|19566.9|19546.9|19565.6|19545.6|5
1627568280000|2021-07-29 14:18:00|19563.1|19543.1|19558.1|19538.1|19563.1|19543.1|19558.1|19538.1|8
1627568290000|2021-07-29 14:18:10|19556.9|19536.9|19557.8|19537.8|19558.1|19538.1|19555.6|19535.6|9
1627568300000|2021-07-29 14:18:20|19560.3|19540.3|19576.7|19556.7|19576.7|19556.7|19559.2|19539.2|15
1627568310000|2021-07-29 14:18:30|19578.1|19558.1|19596.7|19576.7|19596.7|19576.7|19578.1|19558.1|17
1627568320000|2021-07-29 14:18:40|19595.6|19575.6|19588.1|19568.1|19595.6|19575.6|19588.1|19568.1|1
1627568330000|2021-07-29 14:18:50|19583.1|19563.1|19583.1|19563.1|19583.1|19563.1|19583.1|19563.1|2
1627568340000|2021-07-29 14:19:00|19581.9|19561.9|19581.9|19561.9|19581.9|19561.9|19581.9|19561.9|1
1627568350000|2021-07-29 14:19:10|19580.6|19560.6|19579.4|19559.4|19580.6|19560.6|19579.4|19559.4|19
1627568360000|2021-07-29 14:19:20|19578.1|19558.1|19578.1|19558.1|19578.1|19558.1|19578.1|19558.1|13
1627568370000|2021-07-29 14:19:30|19580.6|19560.6|19580.6|19560.6|19580.6|19560.6|19580.6|19560.6|5
1627568390000|2021-07-29 14:19:50|||||||||2
1627568400000|2021-07-29 14:20:00|19581.7|19561.7|19589.2|19569.2|19589.2|19569.2|19581.7|19561.7|14
1627568410000|2021-07-29 14:20:10|19605.6|19585.6|19615.6|19595.6|19615.6|19595.6|19605.6|19585.6|9
1627568420000|2021-07-29 14:20:20|||||||||1
1627568430000|2021-07-29 14:20:30|19616.9|19596.9|19618.1|19598.1|19618.1|19598.1|19616.9|19596.9|3
1627568440000|2021-07-29 14:20:40|19613.1|19593.1|19608.3|19588.3|19613.1|19593.1|19608.3|19588.3|5
1627568450000|2021-07-29 14:20:50|19606.9|19586.9|19601.7|19581.7|19606.9|19586.9|19601.7|19581.7|1
1627568460000|2021-07-29 14:21:00|19600.6|19580.6|19600.6|19580.6|19600.6|19580.6|19600.6|19580.6|1
1627568470000|2021-07-29 14:21:10|19601.9|19581.9|19600.6|19580.6|19601.9|19581.9|19600.6|19580.6|2
1627568480000|2021-07-29 14:21:20|||||||||1
1627568490000|2021-07-29 14:21:30|19599.4|19579.4|19591.9|19571.9|19599.4|19579.4|19591.9|19571.9|57
1627568500000|2021-07-29 14:21:40|19593.1|19573.1|19598.1|19578.1|19598.1|19578.1|19593.1|19573.1|12
1627568510000|2021-07-29 14:21:50|19600.6|19580.6|19604.2|19584.2|19604.2|19584.2|19600.6|19580.6|4
1627568520000|2021-07-29 14:22:00|19605.6|19585.6|19605.6|19585.6|19605.6|19585.6|19605.6|19585.6|6
1627568530000|2021-07-29 14:22:10|19600.6|19580.6|19603.1|19583.1|19603.1|19583.1|19600.6|19580.6|5
1627568540000|2021-07-29 14:22:20|||||||||2
1627568550000|2021-07-29 14:22:30|19604.4|19584.4|19604.4|19584.4|19604.4|19584.4|19604.4|19584.4|2
1627568560000|2021-07-29 14:22:40|19601.7|19581.7|19600.6|19580.6|19601.7|19581.7|19600.6|19580.6|8
1627568570000|2021-07-29 14:22:50|||||||||1
1627568580000|2021-07-29 14:23:00|19599.4|19579.4|19598.1|19578.1|19600.6|19580.6|19598.1|19578.1|17
1627568590000|2021-07-29 14:23:10|19595.8|19575.8|19593.1|19573.1|19595.8|19575.8|19593.1|19573.1|2
1627568610000|2021-07-29 14:23:30|19591.9|19571.9|19590.6|19570.6|19591.9|19571.9|19590.6|19570.6|2
1627568620000|2021-07-29 14:23:40|||||||||2
1627568640000|2021-07-29 14:24:00|19594.4|19574.4|19594.4|19574.4|19594.4|19574.4|19594.4|19574.4|4
1627568650000|2021-07-29 14:24:10|19595.8|19575.8|19593.3|19573.3|19595.8|19575.8|19593.3|19573.3|972
1627568660000|2021-07-29 14:24:20|||||||||1
1627568670000|2021-07-29 14:24:30|19592.1|19572.1|19589.7|19569.7|19592.1|19572.1|19589.6|19569.6|8
1627568680000|2021-07-29 14:24:40|19587.2|19567.2|19584.7|19564.7|19587.2|19567.2|19584.7|19564.7|1
1627568690000|2021-07-29 14:24:50|19580.8|19560.8|19580.8|19560.8|19580.8|19560.8|19580.8|19560.8|2
1627568710000|2021-07-29 14:25:10|19578.3|19538.3|19560.8|19540.8|19578.3|19540.8|19560.8|19538.3|43
1627568720000|2021-07-29 14:25:20|||||||||7
1627568730000|2021-07-29 14:25:30|||||||||2
1627568750000|2021-07-29 14:25:50|||||||||9
1627568760000|2021-07-29 14:26:00|19557.4|19537.4|19550.8|19530.8|19557.4|19537.4|19550.8|19530.8|14
1627568770000|2021-07-29 14:26:10|19548.3|19528.3|19548.3|19528.3|19548.3|19528.3|19548.3|19528.3|2
1627568780000|2021-07-29 14:26:20|19553.3|19533.3|19554.4|19534.4|19554.4|19534.4|19550.8|19530.8|8
1627568790000|2021-07-29 14:26:30|19553.3|19533.3|19555.8|19535.8|19555.8|19535.8|19553.3|19533.3|4
1627568800000|2021-07-29 14:26:40|19560.8|19540.8|19560.8|19540.8|19560.8|19540.8|19560.8|19540.8|1
1627568820000|2021-07-29 14:27:00|19559.7|19539.7|19544.7|19524.7|19559.7|19539.7|19544.7|19524.7|62
1627568830000|2021-07-29 14:27:10|19540.8|19520.8|19540.8|19520.8|19540.8|19520.8|19538.3|19518.3|50
1627568840000|2021-07-29 14:27:20|19539.7|19519.7|19538.3|19518.3|19539.7|19519.7|19538.3|19518.3|15
1627568850000|2021-07-29 14:27:30|19537.2|19517.2|19535.8|19515.8|19537.2|19517.2|19535.8|19515.8|2
1627568860000|2021-07-29 14:27:40|||||||||1
1627568870000|2021-07-29 14:27:50|19533.3|19513.3|19533.3|19513.3|19533.3|19513.3|19533.3|19513.3|6
1627568880000|2021-07-29 14:28:00|||||||||7
1627568910000|2021-07-29 14:28:30|19534.7|19514.7|19533.3|19513.3|19535.8|19515.8|19533.3|19513.3|6
1627568920000|2021-07-29 14:28:40|19530.8|19510.8|19525.8|19505.8|19530.8|19510.8|19525.8|19505.8|13
1627568930000|2021-07-29 14:28:50|||||||||2
1627568940000|2021-07-29 14:29:00|19527|19507|19528.3|19508.3|19528.3|19508.3|19527|19507|2
1627568950000|2021-07-29 14:29:10|19533.3|19513.3|19533.3|19513.3|19533.3|19513.3|19533.3|19513.3|9
1627568960000|2021-07-29 14:29:20|||||||||5
1627568970000|2021-07-29 14:29:30|19528.3|19508.3|19511|19491|19528.3|19508.3|19509.7|19489.7|182
1627568980000|2021-07-29 14:29:40|19509.9|19489.9|19504.7|19484.7|19509.9|19489.9|19504.7|19484.7|4
1627568990000|2021-07-29 14:29:50|||||||||1
1627569000000|2021-07-29 14:30:00|19503.5|19483.5|19489.7|19469.7|19503.5|19483.5|19489.7|19469.7|18
1627569010000|2021-07-29 14:30:10|19488.3|19468.3|19488.3|19468.3|19488.3|19468.3|19488.3|19468.3|8
1627569020000|2021-07-29 14:30:20|19487|19467|19498.3|19478.3|19498.3|19478.3|19485.8|19465.8|21
1627569030000|2021-07-29 14:30:30|19500.8|19480.8|19513.1|19493.1|19513.1|19493.1|19500.8|19480.8|8
1627569040000|2021-07-29 14:30:40|19513.3|19493.3|19515.6|19495.6|19515.6|19495.6|19513.3|19493.3|7
1627569050000|2021-07-29 14:30:50|19517|19497|19517|19497|19517|19497|19517|19497|1
1627569060000|2021-07-29 14:31:00|19515.8|19495.8|19515.8|19495.8|19515.8|19495.8|19515.8|19495.8|2
1627569070000|2021-07-29 14:31:10|19514.7|19494.7|19524.7|19504.7|19535.8|19504.7|19514.7|19494.7|30
1627569080000|2021-07-29 14:31:20|19534.5|19494.5|19534.5|19494.5|19535.8|19504.7|19522|19494.5|3
1627569090000|2021-07-29 14:31:30|19523.3|19503.3|19525.8|19505.8|19534.5|19505.8|19523.3|19494.5|6
1627569100000|2021-07-29 14:31:40|19520.8|19500.8|19520.8|19500.8|19520.8|19500.8|19520.8|19500.8|3
1627569110000|2021-07-29 14:31:50|19518.3|19498.3|19518.3|19498.3|19518.3|19498.3|19518.3|19498.3|6
1627569120000|2021-07-29 14:32:00|19513.3|19493.3|19513.3|19493.3|19513.3|19493.3|19513.3|19493.3|22
1627569130000|2021-07-29 14:32:10|||||||||1
1627569140000|2021-07-29 14:32:20|||||||||6
1627569150000|2021-07-29 14:32:30|19517|19497|19519.5|19499.5|19519.5|19499.5|19517|19497|2
1627569160000|2021-07-29 14:32:40|19522|19502|19524.5|19504.5|19524.5|19504.5|19522|19502|4
1627569170000|2021-07-29 14:32:50|19525.6|19505.6|19524.5|19504.5|19525.6|19505.6|19524.5|19504.5|6
1627569180000|2021-07-29 14:33:00|19525.6|19505.6|19523.1|19503.1|19525.6|19505.6|19523.1|19503.1|17
1627569190000|2021-07-29 14:33:10|19522|19502|19520.8|19500.8|19522|19502|19520.8|19500.8|19
1627569200000|2021-07-29 14:33:20|19518.3|19498.3|19518.3|19498.3|19518.3|19498.3|19518.3|19498.3|14
1627569210000|2021-07-29 14:33:30|19517.2|19497.2|19514.5|19494.5|19517.2|19497.2|19514.5|19494.5|2
1627569230000|2021-07-29 14:33:50|19513.1|19493.1|19512|19492|19513.1|19493.1|19512|19492|5
1627569240000|2021-07-29 14:34:00|19520.8|19480.8|19520.8|19480.8|19520.8|19480.8|19520.8|19480.8|0
1627569250000|2021-07-29 14:34:10|19519.5|19479.5|19509.7|19489.7|19519.5|19492|19509.7|19479.5|1
1627569260000|2021-07-29 14:34:20|19507|19487|19505.8|19485.8|19507|19487|19505.8|19485.8|5
1627569270000|2021-07-29 14:34:30|||||||||2
1627569280000|2021-07-29 14:34:40|19503.3|19483.3|19498.3|19478.3|19503.3|19483.3|19498.3|19478.3|13
1627569290000|2021-07-29 14:34:50|19505.8|19465.8|19488.3|19468.3|19505.8|19470.8|19488.3|19463.1|18
1627569300000|2021-07-29 14:35:00|19485.8|19465.8|19485.8|19465.8|19485.8|19465.8|19485.8|19465.8|11
1627569310000|2021-07-29 14:35:10|19487.2|19467.2|19488.3|19468.3|19488.3|19468.3|19487.2|19467.2|9
1627569320000|2021-07-29 14:35:20|19493.3|19473.3|19503.3|19483.3|19503.3|19483.3|19493.3|19473.3|12
1627569330000|2021-07-29 14:35:30|19502.2|19482.2|19502.2|19482.2|19502.2|19482.2|19502.2|19482.2|6
1627569340000|2021-07-29 14:35:40|19500.8|19480.8|19500.8|19480.8|19500.8|19480.8|19500.8|19480.8|2
1627569350000|2021-07-29 14:35:50|19499.7|19479.7|19490.8|19470.8|19499.7|19479.7|19490.8|19470.8|11
1627569360000|2021-07-29 14:36:00|||||||||5
1627569370000|2021-07-29 14:36:10|||||||||1
1627569380000|2021-07-29 14:36:20|19493.3|19473.3|19493.3|19473.3|19493.3|19473.3|19493.3|19473.3|6
1627569390000|2021-07-29 14:36:30|||||||||1
1627569400000|2021-07-29 14:36:40|||||||||1
1627569410000|2021-07-29 14:36:50|||||||||2
1627569420000|2021-07-29 14:37:00|||||||||5
1627569430000|2021-07-29 14:37:10|||||||||2
1627569440000|2021-07-29 14:37:20|||||||||2
1627569450000|2021-07-29 14:37:30|19492|19472|19492|19472|19492|19472|19492|19472|2
1627569460000|2021-07-29 14:37:40|19495.8|19475.8|19503.3|19483.3|19503.3|19483.3|19495.8|19475.8|6
1627569470000|2021-07-29 14:37:50|19505.8|19485.8|19505.8|19485.8|19507|19487|19505.8|19485.8|3
1627569480000|2021-07-29 14:38:00|19503.3|19483.3|19508.3|19488.3|19508.3|19488.3|19503.3|19483.3|5
1627569490000|2021-07-29 14:38:10|||||||||2
1627569500000|2021-07-29 14:38:20|19509.5|19489.5|19509.5|19489.5|19509.5|19489.5|19509.5|19489.5|2
1627569510000|2021-07-29 14:38:30|||||||||1
1627569520000|2021-07-29 14:38:40|19512|19492|19519.5|19499.5|19519.5|19499.5|19512|19492|10
1627569530000|2021-07-29 14:38:50|19520.8|19500.8|19523.3|19503.3|19523.3|19503.3|19520.8|19500.8|8
1627569540000|2021-07-29 14:39:00|19520.8|19500.8|19484.7|19464.7|19520.8|19500.8|19484.7|19464.7|112
1627569550000|2021-07-29 14:39:10|19477.2|19457.2|19468.3|19448.3|19477.2|19457.2|19464.7|19444.7|29
1627569560000|2021-07-29 14:39:20|19465.8|19445.8|19447.2|19427.2|19465.8|19445.8|19444.9|19424.9|59
1627569570000|2021-07-29 14:39:30|19440.8|19420.8|19422.2|19402.2|19440.8|19420.8|19422.2|19402.2|74
1627569580000|2021-07-29 14:39:40|19417.4|19397.4|19398.3|19378.3|19417.4|19397.4|19394.7|19374.7|14
1627569590000|2021-07-29 14:39:50|19402.4|19382.4|19415.8|19395.8|19415.8|19395.8|19402.4|19382.4|24
1627569600000|2021-07-29 14:40:00|19417|19397|19399.7|19379.7|19420.8|19398.3|19399.7|19379.7|39
1627569610000|2021-07-29 14:40:10|19412.2|19372.2|19410.8|19370.8|19412.2|19372.2|19410.8|19370.8|18
1627569620000|2021-07-29 14:40:20|19403.3|19383.3|19398.3|19378.3|19403.3|19383.3|19398.3|19378.3|21
1627569630000|2021-07-29 14:40:30|19407.2|19367.2|19398.3|19378.3|19407.2|19378.3|19398.3|19367.2|6
1627569640000|2021-07-29 14:40:40|19407.2|19367.2|19409.5|19369.5|19410.8|19379.7|19397.2|19367.2|9
1627569650000|2021-07-29 14:40:50|19395.8|19375.8|19394.7|19374.7|19395.8|19375.8|19394.7|19374.7|150
1627569660000|2021-07-29 14:41:00|19393.6|19373.6|19392.2|19372.2|19393.6|19373.6|19390.8|19370.8|10
1627569670000|2021-07-29 14:41:10|19387.4|19367.4|19389.5|19369.5|19389.5|19369.5|19383.6|19363.6|32
1627569680000|2021-07-29 14:41:20|||||||||1
1627569690000|2021-07-29 14:41:30|19393.3|19373.3|19442|19422|19442|19422|19393.3|19373.3|29
1627569700000|2021-07-29 14:41:40|19438.3|19418.3|19443.3|19423.3|19443.3|19423.3|19438.3|19418.3|6
1627569710000|2021-07-29 14:41:50|19445.8|19425.8|19460.8|19440.8|19460.8|19440.8|19445.8|19425.8|25
1627569720000|2021-07-29 14:42:00|19455.8|19435.8|19455.8|19435.8|19455.8|19435.8|19455.8|19435.8|6
1627569730000|2021-07-29 14:42:10|19458.3|19438.3|19455.8|19435.8|19458.3|19438.3|19455.8|19435.8|14
1627569740000|2021-07-29 14:42:20|19457|19437|19458.4|19438.4|19458.4|19438.4|19457|19437|21
1627569750000|2021-07-29 14:42:30|19457.2|19437.2|19457.2|19437.2|19457.2|19437.2|19457.2|19437.2|11
1627569760000|2021-07-29 14:42:40|19455.9|19435.9|19455.9|19435.9|19455.9|19435.9|19455.9|19435.9|0
1627569770000|2021-07-29 14:42:50|19453.4|19433.4|19463.4|19443.4|19463.4|19443.4|19453.4|19433.4|28
1627569780000|2021-07-29 14:43:00|19471.8|19451.8|19488.6|19468.6|19490.9|19470.9|19471.8|19451.8|28
1627569790000|2021-07-29 14:43:10|19484.7|19464.7|19490.9|19470.9|19490.9|19470.9|19484.7|19464.7|9
1627569800000|2021-07-29 14:43:20|19489.7|19469.7|19495.9|19475.9|19495.9|19475.9|19483.4|19463.4|39
1627569810000|2021-07-29 14:43:30|19494.5|19474.5|19505.9|19465.9|19505.9|19474.5|19493.4|19464.5|22
1627569820000|2021-07-29 14:43:40|19493.4|19473.4|19487.4|19447.4|19500.9|19473.4|19482.4|19447.4|6
1627569840000|2021-07-29 14:44:00|19486.3|19446.3|19443.4|19423.4|19486.3|19448.4|19443.4|19410.9|38
1627569850000|2021-07-29 14:44:10|||||||||3
1627569860000|2021-07-29 14:44:20|19444.7|19424.7|19475.2|19455.2|19475.2|19455.2|19444.7|19424.7|6
1627569870000|2021-07-29 14:44:30|19480.9|19460.9|19485.9|19445.9|19485.9|19460.9|19480.9|19445.9|6
1627569880000|2021-07-29 14:44:40|19484.5|19444.5|19497|19457|19505.9|19458.4|19477|19444.5|21
1627569890000|2021-07-29 14:44:50|||||||||5
1627569900000|2021-07-29 14:45:00|19498.4|19458.4|19487.2|19467.2|19509.5|19477.4|19487.2|19449.5|17
1627569910000|2021-07-29 14:45:10|19486.1|19466.1|19477.2|19457.2|19486.1|19466.1|19477.2|19457.2|10
1627569920000|2021-07-29 14:45:20|19479.7|19459.7|19479.7|19459.7|19479.7|19459.7|19479.7|19459.7|2
1627569930000|2021-07-29 14:45:30|19483.4|19463.4|19507|19487|19515.9|19487|19483.4|19449.1|31
1627569940000|2021-07-29 14:45:40|19508.4|19488.4|19545.9|19505.9|19545.9|19512.4|19508.4|19488.4|22
1627569950000|2021-07-29 14:45:50|19547|19507|19543.4|19523.4|19548.4|19523.4|19540.6|19507|5
1627569960000|2021-07-29 14:46:00|19548.4|19528.4|19555.9|19535.9|19574.5|19538.4|19548.4|19514.5|13
1627569970000|2021-07-29 14:46:10|19547.2|19507.2|19546.1|19506.1|19547.2|19507.2|19546.1|19506.1|4
1627569980000|2021-07-29 14:46:20|19544.9|19504.9|19540.9|19500.9|19544.9|19504.9|19540.9|19500.9|3
1627569990000|2021-07-29 14:46:30|19528.6|19508.6|19522.2|19502.2|19528.6|19508.6|19522.2|19502.2|8
1627570000000|2021-07-29 14:46:40|||||||||1
1627570010000|2021-07-29 14:46:50|19520.9|19500.9|19522|19502|19522|19502|19520.9|19500.9|5
1627570020000|2021-07-29 14:47:00|19523.4|19503.4|19523.4|19503.4|19523.4|19503.4|19523.4|19503.4|5
1627570030000|2021-07-29 14:47:10|19522|19502|19525.9|19505.9|19525.9|19505.9|19522|19502|5
1627570050000|2021-07-29 14:47:30|19524.5|19504.5|19523.4|19503.4|19524.7|19504.7|19523.4|19503.4|8
1627570060000|2021-07-29 14:47:40|19520.9|19500.9|19520.9|19500.9|19520.9|19500.9|19520.9|19500.9|1
1627570070000|2021-07-29 14:47:50|||||||||1
1627570080000|2021-07-29 14:48:00|19518.4|19498.4|19520.9|19500.9|19520.9|19500.9|19518.4|19498.4|4
1627570090000|2021-07-29 14:48:10|||||||||5
1627570100000|2021-07-29 14:48:20|19523.4|19503.4|19550.9|19490.9|19550.9|19503.4|19523.4|19490.9|5
1627570110000|2021-07-29 14:48:30|19552|19492|19548.4|19528.4|19552|19528.4|19543.4|19492|6
1627570120000|2021-07-29 14:48:40|||||||||1
1627570130000|2021-07-29 14:48:50|19545.9|19525.9|19545.9|19525.9|19545.9|19525.9|19545.9|19525.9|6
1627570140000|2021-07-29 14:49:00|19553.6|19513.6|19532.2|19512.2|19553.6|19521.3|19532.2|19512.2|9
1627570150000|2021-07-29 14:49:10|19529.7|19509.7|19505.9|19485.9|19529.7|19509.7|19503.4|19483.4|66
1627570160000|2021-07-29 14:49:20|||||||||3
1627570180000|2021-07-29 14:49:40|||||||||2
1627570190000|2021-07-29 14:49:50|||||||||14
1627570200000|2021-07-29 14:50:00|||||||||2
1627570210000|2021-07-29 14:50:10|19514.7|19494.7|19534.5|19514.5|19534.5|19514.5|19514.7|19493.4|26
1627570220000|2021-07-29 14:50:20|19536.8|19516.8|19545.9|19525.9|19545.9|19525.9|19536.8|19516.8|4
1627570230000|2021-07-29 14:50:30|19548.4|19528.4|19548.4|19528.4|19548.4|19528.4|19548.4|19528.4|1
1627570240000|2021-07-29 14:50:40|19549.7|19529.7|19549.7|19529.7|19549.7|19529.7|19549.7|19529.7|5
1627570250000|2021-07-29 14:50:50|19548.6|19528.6|19547.2|19527.2|19548.6|19528.6|19547.2|19527.2|6
1627570260000|2021-07-29 14:51:00|19545.9|19525.9|19540.9|19520.9|19545.9|19525.9|19539.5|19519.5|4
1627570270000|2021-07-29 14:51:10|19553.4|19533.4|19553.4|19533.4|19553.4|19533.4|19553.4|19533.4|30
1627570280000|2021-07-29 14:51:20|19554.5|19534.5|19565.2|19545.2|19565.2|19545.2|19554.5|19534.5|2
1627570290000|2021-07-29 14:51:30|19573.4|19553.4|19574.5|19554.5|19574.5|19554.5|19573.4|19553.4|5
1627570300000|2021-07-29 14:51:40|19575.9|19555.9|19574.7|19554.7|19578.4|19558.4|19574.7|19554.7|5
1627570310000|2021-07-29 14:51:50|19572.2|19552.2|19572.2|19552.2|19572.2|19552.2|19572.2|19552.2|2
1627570320000|2021-07-29 14:52:00|19570.9|19550.9|19570.9|19550.9|19570.9|19550.9|19570.9|19550.9|3
1627570330000|2021-07-29 14:52:10|||||||||1
1627570340000|2021-07-29 14:52:20|19569.7|19549.7|19575.9|19555.9|19575.9|19555.9|19568.4|19548.4|8
1627570350000|2021-07-29 14:52:30|19574.7|19554.7|19575.9|19555.9|19578.4|19558.4|19574.5|19554.5|3
1627570360000|2021-07-29 14:52:40|19573.4|19553.4|19573.4|19553.4|19573.4|19553.4|19573.4|19553.4|5
1627570370000|2021-07-29 14:52:50|||||||||3
1627570380000|2021-07-29 14:53:00|19560.9|19540.9|19560.9|19540.9|19560.9|19540.9|19560.9|19540.9|5
1627570390000|2021-07-29 14:53:10|||||||||1
1627570400000|2021-07-29 14:53:20|19558.2|19538.2|19555.9|19535.9|19558.2|19538.2|19555.9|19535.9|2
1627570410000|2021-07-29 14:53:30|||||||||3
1627570420000|2021-07-29 14:53:40|||||||||1
1627570430000|2021-07-29 14:53:50|||||||||2
1627570440000|2021-07-29 14:54:00|19553.4|19533.4|19547.2|19527.2|19553.4|19533.4|19547.2|19527.2|6
1627570450000|2021-07-29 14:54:10|19540.9|19520.9|19540.9|19520.9|19540.9|19520.9|19540.9|19520.9|2
1627570460000|2021-07-29 14:54:20|||||||||2
1627570470000|2021-07-29 14:54:30|19542|19522|19543.4|19523.4|19543.4|19523.4|19542|19522|2
1627570490000|2021-07-29 14:54:50|||||||||1
1627570500000|2021-07-29 14:55:00|19544.7|19524.7|19545.9|19525.9|19545.9|19525.9|19544.7|19524.7|3
1627570510000|2021-07-29 14:55:10|||||||||10
1627570530000|2021-07-29 14:55:30|19542.2|19522.2|19536.3|19516.3|19542.2|19522.2|19536.3|19516.3|3
1627570540000|2021-07-29 14:55:40|19533.6|19513.6|19533.6|19513.6|19533.6|19513.6|19533.6|19513.6|1
1627570550000|2021-07-29 14:55:50|19536.1|19516.1|19536.1|19516.1|19536.1|19516.1|19536.1|19516.1|8
1627570560000|2021-07-29 14:56:00|19538.4|19518.4|19562|19522|19562|19522|19538.4|19518.4|14
1627570570000|2021-07-29 14:56:10|19566.1|19526.1|19555.9|19535.9|19566.1|19540.7|19555.9|19526.1|3
1627570580000|2021-07-29 14:56:20|19558.4|19538.4|19558.4|19538.4|19558.4|19538.4|19558.4|19538.4|3
1627570590000|2021-07-29 14:56:30|19557.3|19537.3|19558.4|19538.4|19558.4|19538.4|19557.3|19537.3|22
1627570600000|2021-07-29 14:56:40|||||||||1
1627570610000|2021-07-29 14:56:50|||||||||1
1627570620000|2021-07-29 14:57:00|||||||||5
1627570630000|2021-07-29 14:57:10|||||||||4
1627570640000|2021-07-29 14:57:20|||||||||11
1627570650000|2021-07-29 14:57:30|19560.9|19540.9|19564.8|19544.8|19565.9|19545.9|19560.9|19540.9|6
1627570660000|2021-07-29 14:57:40|19558.4|19538.4|19545.9|19525.9|19558.4|19538.4|19545.9|19525.9|10
1627570670000|2021-07-29 14:57:50|19544.8|19524.8|19505.9|19485.9|19544.8|19524.8|19505.9|19485.9|62
1627570680000|2021-07-29 14:58:00|19498.6|19478.6|19497.3|19477.3|19498.6|19478.6|19497.3|19477.3|14
1627570700000|2021-07-29 14:58:20|19495.9|19475.9|19495.9|19475.9|19495.9|19475.9|19495.9|19475.9|4
1627570710000|2021-07-29 14:58:30|19494.8|19474.8|19483.4|19463.4|19494.8|19474.8|19483.4|19463.4|4
1627570720000|2021-07-29 14:58:40|19479.5|19459.5|19473.4|19453.4|19479.5|19459.5|19473.4|19453.4|1
1627570730000|2021-07-29 14:58:50|19468.4|19448.4|19450.9|19430.9|19468.4|19448.4|19450.9|19430.9|45
1627570740000|2021-07-29 14:59:00|19448.4|19428.4|19448.4|19428.4|19448.4|19428.4|19448.4|19428.4|0
1627570750000|2021-07-29 14:59:10|||||||||5
1627570760000|2021-07-29 14:59:20|19447|19427|19448.4|19428.4|19448.4|19428.4|19443.4|19423.4|14
1627570770000|2021-07-29 14:59:30|19458.9|19438.9|19476.8|19456.8|19476.8|19456.8|19458.9|19438.9|4
1627570780000|2021-07-29 14:59:40|19478|19458|19488.4|19468.4|19488.4|19468.4|19478|19458|7
1627570790000|2021-07-29 14:59:50|19485.9|19465.9|19478.4|19458.4|19485.9|19465.9|19478.4|19458.4|12
1627570800000|2021-07-29 15:00:00|19477.3|19457.3|19477.3|19457.3|19477.3|19457.3|19477.3|19457.3|4
1627570810000|2021-07-29 15:00:10|19475.9|19455.9|19473.4|19453.4|19475.9|19455.9|19473.4|19453.4|7
1627570830000|2021-07-29 15:00:30|||||||||1
1627570840000|2021-07-29 15:00:40|19482.3|19442.3|19478.4|19438.4|19482.3|19442.3|19478.4|19438.4|6
1627570850000|2021-07-29 15:00:50|19479.6|19439.6|19480.9|19440.9|19480.9|19440.9|19479.6|19439.6|0
1627570860000|2021-07-29 15:01:00|19467.5|19447.5|19455.9|19435.9|19467.5|19447.5|19455.9|19435.9|4
1627570870000|2021-07-29 15:01:10|||||||||2
1627570890000|2021-07-29 15:01:30|19457.1|19437.1|19459.6|19439.6|19459.6|19439.6|19457.1|19437.1|15
1627570900000|2021-07-29 15:01:40|19461.8|19441.8|19470.9|19450.9|19470.9|19450.9|19461.8|19441.8|3
1627570910000|2021-07-29 15:01:50|||||||||2
1627570920000|2021-07-29 15:02:00|19475.9|19455.9|19490.9|19450.9|19490.9|19459.8|19475.9|19450.9|4
1627570930000|2021-07-29 15:02:10|19492.3|19452.3|19480.9|19460.9|19492.3|19460.9|19480.9|19452.3|6
1627570940000|2021-07-29 15:02:20|19478.4|19458.4|19478.4|19458.4|19478.4|19458.4|19478.4|19458.4|0
1627570960000|2021-07-29 15:02:40|19479.6|19459.6|19480.9|19460.9|19480.9|19460.9|19479.6|19459.6|5
1627570970000|2021-07-29 15:02:50|||||||||4
1627570980000|2021-07-29 15:03:00|19482.1|19462.1|19482.1|19462.1|19482.1|19462.1|19482.1|19462.1|12
1627570990000|2021-07-29 15:03:10|19483.4|19463.4|19485.9|19465.9|19485.9|19465.9|19480.9|19460.9|12
1627571000000|2021-07-29 15:03:20|19484.8|19464.8|19478.4|19458.4|19485.9|19465.9|19478.4|19458.4|7
1627571020000|2021-07-29 15:03:40|19477.3|19457.3|19469.8|19449.8|19477.3|19457.3|19469.8|19449.8|13
1627571030000|2021-07-29 15:03:50|19458.4|19438.4|19458.4|19438.4|19458.4|19438.4|19458.4|19438.4|6
1627571040000|2021-07-29 15:04:00|19440.9|19420.9|19435.9|19395.9|19441.3|19420.9|19435.9|19395.9|30
1627571050000|2021-07-29 15:04:10|19430.7|19410.7|19435.7|19415.7|19435.7|19415.7|19430.7|19410.7|4
1627571060000|2021-07-29 15:04:20|19438.2|19418.2|19442.1|19422.1|19442.1|19422.1|19438.2|19418.2|18
1627571070000|2021-07-29 15:04:30|19438.2|19418.2|19438.2|19418.2|19438.2|19418.2|19438.2|19418.2|16
1627571080000|2021-07-29 15:04:40|||||||||1
1627571090000|2021-07-29 15:04:50|19439.3|19419.3|19443.2|19423.2|19443.2|19423.2|19439.3|19419.3|6
1627571100000|2021-07-29 15:05:00|19440.7|19420.7|19430.7|19410.7|19440.9|19420.9|19430.7|19410.7|11
1627571110000|2021-07-29 15:05:10|||||||||2
1627571120000|2021-07-29 15:05:20|19438.2|19398.2|19438.2|19398.2|19438.2|19398.2|19438.2|19398.2|4
1627571130000|2021-07-29 15:05:30|19425.9|19405.9|19423.4|19403.4|19425.9|19405.9|19423.4|19403.4|3
1627571140000|2021-07-29 15:05:40|19418.4|19398.4|19418.4|19398.4|19425.9|19398.4|19418.4|19385.9|5
1627571150000|2021-07-29 15:05:50|19415.7|19395.7|19413.4|19393.4|19415.7|19395.7|19413.4|19393.4|10
1627571160000|2021-07-29 15:06:00|||||||||1
1627571170000|2021-07-29 15:06:10|19412.3|19392.3|19399.8|19379.8|19412.3|19392.3|19399.8|19379.8|30
1627571180000|2021-07-29 15:06:20|19398.4|19378.4|19343.4|19323.4|19398.4|19378.4|19340.9|19320.9|138
1627571190000|2021-07-29 15:06:30|19345.9|19325.9|19338.6|19318.6|19345.9|19325.9|19338.6|19318.6|44
1627571200000|2021-07-29 15:06:40|19335.9|19315.9|19325.9|19305.9|19335.9|19315.9|19325.9|19305.9|8
1627571210000|2021-07-29 15:06:50|19324.8|19304.8|19320.9|19300.9|19325.9|19305.9|19320.9|19300.9|19
1627571220000|2021-07-29 15:07:00|19324.4|19304.4|19348.4|19328.4|19348.4|19328.4|19324.4|19304.4|20
1627571230000|2021-07-29 15:07:10|19353.4|19333.4|19365.7|19345.7|19365.7|19345.7|19353.4|19333.4|7
1627571240000|2021-07-29 15:07:20|19368.4|19348.4|19377.1|19357.1|19377.1|19357.1|19368.4|19348.4|2
1627571250000|2021-07-29 15:07:30|19378.2|19358.2|19379.6|19359.6|19379.6|19359.6|19378.2|19358.2|1
1627571260000|2021-07-29 15:07:40|19380.7|19360.7|19388.4|19368.4|19388.4|19368.4|19380.7|19360.7|6
1627571270000|2021-07-29 15:07:50|19383.4|19363.4|19378.4|19358.4|19383.4|19363.4|19378.4|19358.4|4
1627571280000|2021-07-29 15:08:00|19370.9|19350.9|19368.2|19348.2|19370.9|19350.9|19364.8|19344.8|34
1627571290000|2021-07-29 15:08:10|19374.8|19354.8|19378.4|19358.4|19378.4|19358.4|19374.8|19354.8|9
1627571300000|2021-07-29 15:08:20|19379.8|19359.8|19382.1|19362.1|19382.1|19362.1|19379.8|19359.8|1
1627571310000|2021-07-29 15:08:30|19387.1|19367.1|19392.1|19372.1|19392.1|19372.1|19387.1|19367.1|14
1627571320000|2021-07-29 15:08:40|||||||||2
1627571330000|2021-07-29 15:08:50|19398.9|19378.9|19407.1|19387.1|19407.1|19387.1|19398.9|19378.9|3
1627571340000|2021-07-29 15:09:00|19408.4|19388.4|19408.4|19388.4|19408.4|19388.4|19408.4|19388.4|2
1627571350000|2021-07-29 15:09:10|19410.9|19390.9|19413.4|19393.4|19413.4|19393.4|19410.9|19390.9|7
1627571360000|2021-07-29 15:09:20|19414.6|19394.6|19415.9|19395.9|19415.9|19395.9|19414.6|19394.6|5
1627571370000|2021-07-29 15:09:30|19414.6|19374.6|19393.4|19373.4|19420.9|19374.6|19393.4|19360.9|2
1627571380000|2021-07-29 15:09:40|19392.3|19372.3|19383.4|19363.4|19392.3|19372.3|19383.4|19363.4|7
1627571390000|2021-07-29 15:09:50|19382.1|19362.1|19380.9|19360.9|19382.1|19362.1|19380.9|19360.9|11
1627571400000|2021-07-29 15:10:00|||||||||12
1627571410000|2021-07-29 15:10:10|||||||||3
1627571420000|2021-07-29 15:10:20|19379.6|19359.6|19378.4|19358.4|19379.6|19359.6|19378.4|19358.4|3
1627571430000|2021-07-29 15:10:30|||||||||2
1627571440000|2021-07-29 15:10:40|19377.3|19357.3|19382.3|19342.3|19383.7|19357.3|19373.4|19342.3|15
1627571450000|2021-07-29 15:10:50|19373.4|19353.4|19382.3|19342.3|19383.7|19353.4|19373.4|19342.3|0
1627571470000|2021-07-29 15:11:10|||||||||2
1627571480000|2021-07-29 15:11:20|19374.8|19354.8|19382.3|19342.3|19382.3|19354.8|19374.8|19342.3|2
1627571490000|2021-07-29 15:11:30|19373.4|19353.4|19374.8|19354.8|19383.7|19354.8|19373.4|19342.3|10
1627571500000|2021-07-29 15:11:40|19373.4|19353.4|19373.4|19353.4|19373.4|19353.4|19373.4|19353.4|10
1627571510000|2021-07-29 15:11:50|19375.9|19355.9|19375.9|19355.9|19375.9|19355.9|19375.9|19355.9|2
1627571520000|2021-07-29 15:12:00|19378.4|19358.4|19380.9|19360.9|19383.4|19363.4|19378.4|19358.4|7
1627571530000|2021-07-29 15:12:10|19385.9|19345.9|19353.4|19333.4|19385.9|19350.2|19353.4|19333.4|34
1627571540000|2021-07-29 15:12:20|19350.7|19330.7|19352.1|19332.1|19352.1|19332.1|19349.6|19329.6|17
1627571550000|2021-07-29 15:12:30|19348.2|19328.2|19345.9|19325.9|19348.2|19328.2|19345.9|19325.9|8
1627571560000|2021-07-29 15:12:40|19342.1|19322.1|19350.9|19330.9|19350.9|19330.9|19340.9|19320.9|7
1627571570000|2021-07-29 15:12:50|19349.8|19329.8|19348.4|19328.4|19349.8|19329.8|19348.4|19328.4|10
1627571580000|2021-07-29 15:13:00|19343.4|19323.4|19343.4|19323.4|19343.4|19323.4|19343.4|19323.4|1
1627571590000|2021-07-29 15:13:10|||||||||26
1627571600000|2021-07-29 15:13:20|||||||||12
1627571610000|2021-07-29 15:13:30|||||||||5
1627571620000|2021-07-29 15:13:40|||||||||10
1627571630000|2021-07-29 15:13:50|||||||||2
1627571640000|2021-07-29 15:14:00|19343.5|19323.5|19343.5|19323.5|19343.5|19323.5|19343.5|19323.5|5
1627571650000|2021-07-29 15:14:10|||||||||2
1627571660000|2021-07-29 15:14:20|19348.5|19328.5|19348.5|19328.5|19348.5|19328.5|19348.5|19328.5|4
1627571670000|2021-07-29 15:14:30|19363.5|19323.5|19366|19326|19366|19326|19363.5|19323.5|1
1627571680000|2021-07-29 15:14:40|19354.8|19334.8|19353.5|19333.5|19354.8|19334.8|19353.5|19333.5|2
1627571690000|2021-07-29 15:14:50|||||||||4
1627571700000|2021-07-29 15:15:00|19370|19310|19370|19310|19370|19310|19370|19310|1
1627571710000|2021-07-29 15:15:10|19367.7|19307.7|19280.7|19240.7|19367.7|19307.7|19264.8|19240.7|47
1627571720000|2021-07-29 15:15:20|19287.5|19247.5|19306|19286|19306|19286|19287.5|19247.5|10
1627571730000|2021-07-29 15:15:30|19303.5|19283.5|19303.7|19283.7|19326|19293.5|19296|19276|21
1627571740000|2021-07-29 15:15:40|19302.5|19282.5|19296|19276|19306|19286|19296|19276|14
1627571760000|2021-07-29 15:16:00|||||||||7
1627571770000|2021-07-29 15:16:10|19298.5|19278.5|19310.7|19290.7|19310.7|19290.7|19298.5|19269.6|9
1627571780000|2021-07-29 15:16:20|19313.2|19293.2|19314.6|19294.6|19314.6|19294.6|19313.2|19293.2|3
1627571790000|2021-07-29 15:16:30|19317.1|19297.1|19318.5|19298.5|19318.5|19298.5|19317.1|19297.1|7
1627571800000|2021-07-29 15:16:40|19316|19296|19316|19296|19316|19296|19316|19296|7
1627571810000|2021-07-29 15:16:50|||||||||5
1627571820000|2021-07-29 15:17:00|19314.6|19294.6|19313.5|19293.5|19314.6|19294.6|19313.5|19293.5|3
1627571830000|2021-07-29 15:17:10|19312.1|19292.1|19311|19291|19312.1|19292.1|19311|19291|2
1627571840000|2021-07-29 15:17:20|||||||||8
1627571850000|2021-07-29 15:17:30|19308.5|19288.5|19308.5|19288.5|19308.5|19288.5|19308.5|19288.5|9
1627571860000|2021-07-29 15:17:40|||||||||4
1627571870000|2021-07-29 15:17:50|19303.5|19283.5|19303.5|19283.5|19303.5|19283.5|19303.5|19283.5|1
1627571890000|2021-07-29 15:18:10|||||||||21
1627571900000|2021-07-29 15:18:20|19311|19291|19311|19291|19311|19291|19311|19291|5
1627571910000|2021-07-29 15:18:30|19313.5|19293.5|19313.5|19293.5|19313.5|19293.5|19313.5|19293.5|11
1627571920000|2021-07-29 15:18:40|||||||||4
1627571930000|2021-07-29 15:18:50|19314.6|19294.6|19313.5|19293.5|19314.6|19294.6|19313.5|19293.5|7
1627571940000|2021-07-29 15:19:00|||||||||8
1627571950000|2021-07-29 15:19:10|19312.3|19292.3|19312.3|19292.3|19312.3|19292.3|19312.3|19292.3|2
1627571960000|2021-07-29 15:19:20|19313.5|19293.5|19311|19291|19313.5|19293.5|19311|19291|0
1627571970000|2021-07-29 15:19:30|19313.5|19293.5|19318.5|19298.5|19318.5|19298.5|19313.5|19293.5|7
1627571980000|2021-07-29 15:19:40|||||||||5
1627571990000|2021-07-29 15:19:50|19316|19296|19282.3|19262.3|19328|19296|19282.3|19261|7
1627572000000|2021-07-29 15:20:00|19279.6|19259.6|19273.7|19253.7|19279.6|19259.6|19273.7|19253.7|25
1627572010000|2021-07-29 15:20:10|||||||||3
1627572020000|2021-07-29 15:20:20|19274.8|19254.8|19274.8|19254.8|19274.8|19254.8|19274.8|19254.8|10
1627572030000|2021-07-29 15:20:30|19273.5|19253.5|19273.5|19253.5|19273.5|19253.5|19273.5|19253.5|1
1627572040000|2021-07-29 15:20:40|19272.3|19252.3|19251|19231|19272.3|19252.3|19251|19231|19
1627572050000|2021-07-29 15:20:50|19248.5|19228.5|19243.5|19223.5|19248.5|19228.5|19243.5|19223.5|6
1627572060000|2021-07-29 15:21:00|19238.5|19218.5|19213.5|19193.5|19238.5|19218.5|19213.5|19193.5|30
1627572070000|2021-07-29 15:21:10|19212.3|19192.3|19199.8|19179.8|19212.3|19192.3|19199.8|19179.8|37
1627572080000|2021-07-29 15:21:20|19198.5|19178.5|19201|19181|19201|19181|19198.5|19178.5|10
1627572090000|2021-07-29 15:21:30|19198.5|19178.5|19209.4|19189.4|19209.4|19189.4|19198.5|19178.5|12
1627572100000|2021-07-29 15:21:40|19211.9|19191.9|19213.3|19193.3|19213.3|19193.3|19211.9|19191.9|1
1627572110000|2021-07-29 15:21:50|19214.6|19194.6|19226|19206|19226|19206|19214.6|19194.6|17
1627572120000|2021-07-29 15:22:00|19229.4|19209.4|19233.5|19213.5|19233.5|19213.5|19229.4|19209.4|1
1627572130000|2021-07-29 15:22:10|||||||||2
1627572140000|2021-07-29 15:22:20|19235.8|19215.8|19237.3|19217.3|19241|19221|19235.8|19215.8|3
1627572150000|2021-07-29 15:22:30|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|3
1627572160000|2021-07-29 15:22:40|19238.5|19218.5|19238.5|19218.5|19238.5|19218.5|19236|19216|14
1627572170000|2021-07-29 15:22:50|19236|19216|19233.5|19213.5|19236|19216|19233.5|19213.5|11
1627572180000|2021-07-29 15:23:00|19234.8|19214.8|19249.6|19229.6|19249.6|19229.6|19233.5|19213.5|15
1627572190000|2021-07-29 15:23:10|19252.3|19232.3|19264.6|19224.6|19264.6|19232.3|19252.3|19224.6|4
1627572200000|2021-07-29 15:23:20|19267.3|19227.3|19261|19241|19267.3|19241|19258.5|19227.3|7
1627572210000|2021-07-29 15:23:30|19263.5|19243.5|19263.5|19243.5|19263.5|19243.5|19263.5|19243.5|2
1627572220000|2021-07-29 15:23:40|19264.6|19244.6|19266|19246|19266|19246|19264.6|19244.6|16
1627572230000|2021-07-29 15:23:50|19278.5|19258.5|19283.5|19263.5|19283.5|19263.5|19278.5|19258.5|6
1627572240000|2021-07-29 15:24:00|19286|19266|19291|19271|19291|19271|19286|19266|9
1627572250000|2021-07-29 15:24:10|19292.1|19272.1|19292.1|19272.1|19292.1|19272.1|19292.1|19272.1|3
1627572260000|2021-07-29 15:24:20|19293.5|19273.5|19293.5|19273.5|19293.5|19273.5|19293.5|19273.5|1
1627572270000|2021-07-29 15:24:30|19292.3|19272.3|19292.3|19272.3|19292.3|19272.3|19292.3|19272.3|1
1627572280000|2021-07-29 15:24:40|19291|19271|19291|19271|19291|19271|19291|19271|1
1627572290000|2021-07-29 15:24:50|19283.5|19263.5|19284.6|19264.6|19284.6|19264.6|19283.5|19263.5|5
1627572300000|2021-07-29 15:25:00|19286|19266|19286|19266|19286|19266|19286|19266|3
1627572310000|2021-07-29 15:25:10|||||||||4
1627572320000|2021-07-29 15:25:20|19287.3|19267.3|19289.8|19269.8|19289.8|19269.8|19287.3|19267.3|11
1627572330000|2021-07-29 15:25:30|19292.3|19272.3|19289.8|19269.8|19292.3|19272.3|19289.8|19269.8|6
1627572340000|2021-07-29 15:25:40|19291.2|19271.2|19291.2|19271.2|19291.2|19271.2|19291.2|19271.2|0
1627572350000|2021-07-29 15:25:50|19288.7|19268.7|19289.8|19269.8|19289.8|19269.8|19288.7|19268.7|0
1627572370000|2021-07-29 15:26:10|||||||||5
1627572380000|2021-07-29 15:26:20|19292.3|19272.3|19293.7|19273.7|19296.2|19276.2|19292.3|19272.3|10
1627572390000|2021-07-29 15:26:30|19293.5|19273.5|19293.5|19273.5|19293.5|19273.5|19293.5|19273.5|0
1627572400000|2021-07-29 15:26:40|||||||||3
1627572410000|2021-07-29 15:26:50|19294.6|19274.6|19303.5|19283.5|19303.5|19283.5|19294.6|19274.6|5
1627572420000|2021-07-29 15:27:00|19304.6|19284.6|19306|19286|19306|19286|19304.6|19284.6|1
1627572430000|2021-07-29 15:27:10|19304.6|19284.6|19301|19281|19304.6|19284.6|19301|19281|6
1627572440000|2021-07-29 15:27:20|19302.1|19282.1|19323.5|19303.5|19323.5|19303.5|19302.1|19282.1|8
1627572450000|2021-07-29 15:27:30|19322.4|19302.4|19323.5|19303.5|19323.5|19303.5|19321|19301|3
1627572460000|2021-07-29 15:27:40|19322.4|19302.4|19321|19301|19322.4|19302.4|19321|19301|5
1627572470000|2021-07-29 15:27:50|||||||||1
1627572480000|2021-07-29 15:28:00|19323.5|19303.5|19327.1|19307.1|19327.1|19307.1|19323.5|19303.5|9
1627572490000|2021-07-29 15:28:10|19328.3|19308.3|19346|19326|19346|19326|19328.3|19308.3|15
1627572500000|2021-07-29 15:28:20|19343.5|19323.5|19339.9|19319.9|19343.5|19323.5|19339.9|19319.9|19
1627572510000|2021-07-29 15:28:30|19338.7|19318.7|19352.4|19312.4|19352.4|19318.7|19336.2|19312.4|32
1627572520000|2021-07-29 15:28:40|19343.5|19323.5|19343.5|19323.5|19343.5|19323.5|19343.5|19323.5|13
1627572530000|2021-07-29 15:28:50|19339.9|19319.9|19339.9|19319.9|19339.9|19319.9|19339.9|19319.9|10
1627572540000|2021-07-29 15:29:00|19337.1|19317.1|19333.5|19313.5|19337.1|19317.1|19333.5|19313.5|17
1627572550000|2021-07-29 15:29:10|19341|19321|19351|19331|19351|19331|19341|19321|16
1627572560000|2021-07-29 15:29:20|19356|19336|19367.1|19347.1|19367.1|19347.1|19356|19336|6
1627572570000|2021-07-29 15:29:30|19366|19346|19367.1|19347.1|19367.1|19347.1|19363.5|19343.5|5
1627572580000|2021-07-29 15:29:40|19368.3|19348.3|19368.3|19348.3|19368.3|19348.3|19368.3|19348.3|3
1627572590000|2021-07-29 15:29:50|19366.9|19346.9|19358.5|19338.5|19366.9|19346.9|19358.5|19338.5|3
1627572600000|2021-07-29 15:30:00|19357.1|19337.1|19361|19321|19363.7|19337.1|19356|19321|4
1627572610000|2021-07-29 15:30:10|19349.9|19329.9|19346|19326|19349.9|19329.9|19346|19326|0
1627572620000|2021-07-29 15:30:20|19343.5|19323.5|19346|19306|19346|19323.5|19338.5|19306|22
1627572630000|2021-07-29 15:30:30|19333.7|19313.7|19328.5|19308.5|19333.7|19313.7|19328.5|19308.5|1
1627572650000|2021-07-29 15:30:50|19327.1|19307.1|19326|19306|19336|19307.1|19326|19294.6|1
1627572660000|2021-07-29 15:31:00|19323.5|19303.5|19331|19311|19331|19311|19323.5|19303.5|9
1627572670000|2021-07-29 15:31:10|||||||||4
1627572680000|2021-07-29 15:31:20|19332.1|19312.1|19337.4|19317.4|19337.4|19317.4|19332.1|19312.1|154
1627572690000|2021-07-29 15:31:30|19336|19316|19336|19316|19338.5|19318.5|19336|19316|15
1627572700000|2021-07-29 15:31:40|19333.5|19313.5|19333.5|19313.5|19333.5|19313.5|19333.5|19313.5|1
1627572710000|2021-07-29 15:31:50|19334.6|19314.6|19333.5|19313.5|19336|19316|19333.5|19313.5|0
1627572720000|2021-07-29 15:32:00|19332.4|19312.4|19329.9|19309.9|19332.4|19312.4|19329.9|19309.9|3
1627572730000|2021-07-29 15:32:10|19328.5|19308.5|19326|19306|19328.5|19308.5|19326|19306|6
1627572740000|2021-07-29 15:32:20|||||||||3
1627572760000|2021-07-29 15:32:40|19327.2|19307.2|19332.2|19312.2|19332.2|19312.2|19327.2|19307.2|6
1627572780000|2021-07-29 15:33:00|19338.5|19318.5|19342.2|19322.2|19342.2|19322.2|19338.5|19318.5|9
1627572790000|2021-07-29 15:33:10|19343.5|19323.5|19344.7|19324.7|19344.7|19324.7|19343.5|19323.5|3
1627572800000|2021-07-29 15:33:20|19348.5|19328.5|19348.5|19328.5|19348.5|19328.5|19348.5|19328.5|1
1627572810000|2021-07-29 15:33:30|19350.8|19330.8|19372.4|19352.4|19372.4|19352.4|19350.8|19330.8|23
1627572820000|2021-07-29 15:33:40|19374.9|19354.9|19397.4|19377.4|19399.7|19377.4|19374.9|19354.9|29
1627572830000|2021-07-29 15:33:50|19399.7|19379.7|19403.5|19383.5|19403.5|19383.5|19397.2|19377.2|14
1627572840000|2021-07-29 15:34:00|19401|19381|19401|19381|19401|19381|19401|19381|7
1627572850000|2021-07-29 15:34:10|19396|19376|19396|19376|19396|19376|19393.5|19373.5|11
1627572860000|2021-07-29 15:34:20|19397.4|19377.4|19397.4|19377.4|19397.4|19377.4|19397.4|19377.4|1
1627572870000|2021-07-29 15:34:30|19396|19376|19396|19376|19397.4|19377.4|19393.5|19373.5|7
1627572880000|2021-07-29 15:34:40|19397.2|19377.2|19396|19376|19401|19381|19396|19376|12
1627572890000|2021-07-29 15:34:50|19397.4|19377.4|19398.5|19378.5|19398.5|19378.5|19397.4|19377.4|3
1627572900000|2021-07-29 15:35:00|19397.2|19377.2|19388.5|19368.5|19397.2|19377.2|19388.5|19368.5|7
1627572910000|2021-07-29 15:35:10|19387.4|19367.4|19386|19366|19388.5|19368.5|19386|19366|11
1627572920000|2021-07-29 15:35:20|19383.5|19363.5|19383.5|19363.5|19383.5|19363.5|19381|19361|21
1627572930000|2021-07-29 15:35:30|19385.8|19365.8|19406|19366|19406|19373.5|19385.8|19365.8|26
1627572940000|2021-07-29 15:35:40|19400.8|19380.8|19413.5|19393.5|19413.5|19393.5|19400.8|19380.8|12
1627572950000|2021-07-29 15:35:50|19421|19401|19451.9|19431.9|19451.9|19431.9|19421|19401|68
1627572960000|2021-07-29 15:36:00|19463.5|19443.5|19471|19451|19471|19451|19463.5|19443.5|11
1627572970000|2021-07-29 15:36:10|19472.2|19452.2|19479.4|19459.4|19479.4|19459.4|19472.2|19452.2|209
1627572980000|2021-07-29 15:36:20|19483.5|19463.5|19525.8|19505.8|19525.8|19505.8|19483.5|19463.5|25
1627572990000|2021-07-29 15:36:30|19526.9|19506.9|19535.8|19515.8|19535.8|19515.8|19523.3|19503.3|30
1627573000000|2021-07-29 15:36:40|19538.3|19518.3|19540.8|19520.8|19540.8|19520.8|19533.3|19513.3|35
1627573010000|2021-07-29 15:36:50|19549.4|19529.4|19555.6|19515.6|19556.9|19530.8|19548.1|19515.6|18
1627573020000|2021-07-29 15:37:00|19540.8|19520.8|19535.8|19515.8|19540.8|19520.8|19535.8|19515.8|7
1627573030000|2021-07-29 15:37:10|19544.7|19504.7|19540.8|19500.8|19544.7|19504.7|19540.8|19500.8|7
1627573040000|2021-07-29 15:37:20|19538.3|19498.3|19520.8|19500.8|19538.3|19507.2|19520.8|19498.3|5
1627573050000|2021-07-29 15:37:30|19515.8|19495.8|19506.9|19466.9|19515.8|19495.8|19491.9|19453.3|34
1627573060000|2021-07-29 15:37:40|||||||||1
1627573070000|2021-07-29 15:37:50|19495.8|19475.8|19498.3|19478.3|19498.3|19478.3|19493.1|19473.1|35
1627573080000|2021-07-29 15:38:00|19495.6|19475.6|19494.5|19474.5|19495.6|19475.6|19494.5|19474.5|10
1627573090000|2021-07-29 15:38:10|19491.7|19471.7|19473.3|19453.3|19491.7|19471.7|19473.3|19453.3|19
1627573100000|2021-07-29 15:38:20|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|13
1627573110000|2021-07-29 15:38:30|19478.3|19458.3|19490.8|19470.8|19490.8|19470.8|19478.3|19458.3|7
1627573120000|2021-07-29 15:38:40|19493.3|19473.3|19497|19477|19497|19477|19493.3|19473.3|4
1627573130000|2021-07-29 15:38:50|19498.1|19478.1|19503.1|19483.1|19503.1|19483.1|19498.1|19478.1|3
1627573140000|2021-07-29 15:39:00|19505.8|19485.8|19520.8|19500.8|19520.8|19500.8|19505.8|19485.8|5
1627573150000|2021-07-29 15:39:10|||||||||1
1627573160000|2021-07-29 15:39:20|19518.3|19498.3|19504.7|19484.7|19519.7|19498.3|19504.7|19479.7|21
1627573170000|2021-07-29 15:39:30|19505.8|19485.8|19505.8|19485.8|19505.8|19485.8|19505.8|19485.8|4
1627573180000|2021-07-29 15:39:40|19507.2|19487.2|19509.7|19489.7|19510.8|19490.8|19507.2|19487.2|3
1627573190000|2021-07-29 15:39:50|19508.5|19488.5|19517.4|19477.4|19517.4|19488.5|19508.5|19477.4|0
1627573200000|2021-07-29 15:40:00|19506.2|19486.2|19489.7|19469.7|19506.2|19486.2|19489.7|19469.7|9
1627573210000|2021-07-29 15:40:10|19487.2|19467.2|19487|19467|19487.2|19467.2|19485.8|19465.8|7
1627573220000|2021-07-29 15:40:20|19488.3|19468.3|19488.3|19468.3|19488.3|19468.3|19488.3|19468.3|2
1627573230000|2021-07-29 15:40:30|19483.3|19463.3|19483.3|19463.3|19483.3|19463.3|19483.3|19463.3|2
1627573240000|2021-07-29 15:40:40|19485.8|19465.8|19485.8|19465.8|19485.8|19465.8|19485.8|19465.8|2
1627573250000|2021-07-29 15:40:50|19484.5|19464.5|19478.3|19458.3|19484.5|19464.5|19478.3|19458.3|23
1627573260000|2021-07-29 15:41:00|19477.2|19457.2|19470.8|19450.8|19477.2|19457.2|19470.8|19450.8|3
1627573270000|2021-07-29 15:41:10|19469.7|19449.7|19468.3|19448.3|19469.7|19449.7|19468.3|19448.3|2
1627573280000|2021-07-29 15:41:20|19465.8|19445.8|19465.8|19445.8|19465.8|19445.8|19465.8|19445.8|1
1627573290000|2021-07-29 15:41:30|||||||||1
1627573300000|2021-07-29 15:41:40|19463.3|19443.3|19463.3|19443.3|19463.3|19443.3|19463.3|19443.3|0
1627573310000|2021-07-29 15:41:50|||||||||2
1627573320000|2021-07-29 15:42:00|||||||||1
1627573330000|2021-07-29 15:42:10|19462|19442|19462|19442|19462|19442|19462|19442|0
1627573340000|2021-07-29 15:42:20|||||||||2
1627573350000|2021-07-29 15:42:30|19463.3|19443.3|19463.3|19443.3|19463.3|19443.3|19463.3|19443.3|8
1627573360000|2021-07-29 15:42:40|||||||||1
1627573380000|2021-07-29 15:43:00|||||||||3
1627573390000|2021-07-29 15:43:10|||||||||4
1627573400000|2021-07-29 15:43:20|19465.8|19445.8|19465.8|19445.8|19465.8|19445.8|19465.8|19445.8|9
1627573410000|2021-07-29 15:43:30|||||||||2
1627573440000|2021-07-29 15:44:00|19468.3|19448.3|19468.3|19448.3|19468.3|19448.3|19468.3|19448.3|5
1627573450000|2021-07-29 15:44:10|19467.2|19447.2|19465.8|19445.8|19467.2|19447.2|19465.8|19445.8|11
1627573460000|2021-07-29 15:44:20|19464.7|19444.7|19465.8|19445.8|19465.8|19445.8|19464.7|19444.7|4
1627573470000|2021-07-29 15:44:30|19473.3|19453.3|19473.3|19453.3|19473.3|19453.3|19473.3|19453.3|3
1627573480000|2021-07-29 15:44:40|||||||||1
1627573490000|2021-07-29 15:44:50|||||||||4
1627573500000|2021-07-29 15:45:00|||||||||1
1627573510000|2021-07-29 15:45:10|19472.2|19452.2|19464.7|19444.7|19472.2|19452.2|19464.7|19444.7|16
1627573520000|2021-07-29 15:45:20|19457.9|19437.9|19453.3|19433.3|19457.9|19437.9|19453.3|19433.3|1
1627573530000|2021-07-29 15:45:30|19451|19431|19443.3|19423.3|19451|19431|19443.3|19423.3|2
1627573540000|2021-07-29 15:45:40|19446.1|19426.1|19445.8|19425.8|19448.3|19428.3|19445.8|19425.8|4
1627573550000|2021-07-29 15:45:50|19449.5|19429.5|19462|19422|19462|19429.5|19449.5|19422|2
1627573560000|2021-07-29 15:46:00|19463.3|19423.3|19463.3|19423.3|19463.3|19423.3|19463.3|19423.3|2
1627573570000|2021-07-29 15:46:10|19459.7|19439.7|19474.5|19454.5|19474.5|19454.5|19459.7|19439.7|4
1627573580000|2021-07-29 15:46:20|||||||||3
1627573590000|2021-07-29 15:46:30|19477|19457|19488.3|19468.3|19488.3|19468.3|19477|19457|3
1627573600000|2021-07-29 15:46:40|19491.1|19471.1|19498.3|19478.3|19498.3|19478.3|19491.1|19471.1|5
1627573610000|2021-07-29 15:46:50|19510.6|19470.6|19513.3|19473.3|19513.3|19473.3|19510.6|19470.6|4
1627573620000|2021-07-29 15:47:00|19514.5|19474.5|19515.8|19475.8|19515.8|19475.8|19514.5|19474.5|4
1627573630000|2021-07-29 15:47:10|19513.3|19493.3|19528.3|19488.3|19528.3|19493.3|19513.3|19488.3|2
1627573640000|2021-07-29 15:47:20|19519.5|19499.5|19528.3|19508.3|19528.3|19508.3|19519.5|19499.5|2
1627573650000|2021-07-29 15:47:30|19529.5|19509.5|19534.5|19514.5|19534.5|19514.5|19529.5|19509.5|3
1627573660000|2021-07-29 15:47:40|19535.8|19515.8|19535.8|19515.8|19535.8|19515.8|19535.8|19515.8|4
1627573670000|2021-07-29 15:47:50|19538.3|19518.3|19545.6|19525.6|19545.6|19525.6|19538.3|19518.3|1
1627573680000|2021-07-29 15:48:00|19544.5|19524.5|19548.1|19528.1|19548.1|19528.1|19544.5|19524.5|9
1627573690000|2021-07-29 15:48:10|19545.8|19525.8|19539.9|19519.9|19545.8|19525.8|19539.9|19519.9|18
1627573700000|2021-07-29 15:48:20|19534.5|19514.5|19533.3|19493.3|19534.5|19514.5|19525.8|19493.3|9
1627573710000|2021-07-29 15:48:30|||||||||1
1627573720000|2021-07-29 15:48:40|||||||||3
1627573730000|2021-07-29 15:48:50|19532.2|19492.2|19530.8|19490.8|19532.2|19492.2|19530.8|19490.8|6
1627573740000|2021-07-29 15:49:00|19533.3|19493.3|19528.3|19508.3|19533.3|19508.3|19518.3|19493.3|13
1627573750000|2021-07-29 15:49:10|19530.8|19510.8|19530.8|19510.8|19530.8|19510.8|19530.8|19510.8|2
1627573760000|2021-07-29 15:49:20|19533.3|19513.3|19540.8|19520.8|19540.8|19520.8|19533.3|19513.3|5
1627573770000|2021-07-29 15:49:30|19539.7|19519.7|19539.7|19519.7|19539.7|19519.7|19539.7|19519.7|14
1627573780000|2021-07-29 15:49:40|19538.3|19518.3|19523.3|19503.3|19538.3|19518.3|19523.3|19503.3|6
1627573790000|2021-07-29 15:49:50|||||||||2
1627573800000|2021-07-29 15:50:00|||||||||3
1627573810000|2021-07-29 15:50:10|19538.3|19498.3|19538.3|19498.3|19538.3|19498.3|19538.3|19498.3|8
1627573820000|2021-07-29 15:50:20|19539.7|19519.7|19539.7|19519.7|19539.7|19519.7|19539.7|19519.7|4
1627573830000|2021-07-29 15:50:30|19542|19522|19542.2|19522.2|19543.3|19523.3|19542|19522|20
1627573840000|2021-07-29 15:50:40|19540.8|19520.8|19539.7|19519.7|19540.8|19520.8|19539.7|19519.7|1
1627573850000|2021-07-29 15:50:50|19540.8|19520.8|19540.8|19520.8|19540.8|19520.8|19540.8|19520.8|13
1627573860000|2021-07-29 15:51:00|19542|19522|19543.3|19523.3|19543.3|19523.3|19542|19522|4
1627573870000|2021-07-29 15:51:10|19548.3|19528.3|19548.3|19528.3|19548.3|19528.3|19548.3|19528.3|15
1627573880000|2021-07-29 15:51:20|19548.4|19528.4|19548.4|19528.4|19548.4|19528.4|19548.4|19528.4|2
1627573890000|2021-07-29 15:51:30|||||||||3
1627573900000|2021-07-29 15:51:40|19545.9|19525.9|19545.9|19525.9|19545.9|19525.9|19545.9|19525.9|1
1627573910000|2021-07-29 15:51:50|19548.4|19528.4|19545.9|19525.9|19548.4|19528.4|19545.9|19525.9|2
1627573920000|2021-07-29 15:52:00|19548.4|19528.4|19549.5|19529.5|19549.5|19529.5|19548.4|19528.4|27
1627573930000|2021-07-29 15:52:10|19551.8|19531.8|19554.5|19534.5|19554.5|19534.5|19551.8|19531.8|0
1627573940000|2021-07-29 15:52:20|19553.4|19533.4|19557|19517|19557|19533.4|19553.4|19517|5
1627573950000|2021-07-29 15:52:30|19548.1|19528.1|19548.1|19528.1|19548.1|19528.1|19548.1|19528.1|0
1627573960000|2021-07-29 15:52:40|19549.5|19529.5|19549.5|19529.5|19549.5|19529.5|19549.5|19529.5|2
1627573970000|2021-07-29 15:52:50|19548.4|19528.4|19543.4|19523.4|19548.4|19528.4|19543.4|19523.4|7
1627573980000|2021-07-29 15:53:00|19542.2|19522.2|19540.9|19520.9|19542.2|19522.2|19540.9|19520.9|1
1627573990000|2021-07-29 15:53:10|19543.4|19523.4|19543.4|19523.4|19543.4|19523.4|19543.4|19523.4|4
1627574010000|2021-07-29 15:53:30|19545.9|19525.9|19554.7|19534.7|19554.7|19534.7|19545.9|19525.9|35
1627574020000|2021-07-29 15:53:40|19557|19537|19563.4|19543.4|19563.4|19543.4|19555.9|19535.9|7
1627574030000|2021-07-29 15:53:50|19565.9|19545.9|19563.4|19543.4|19565.9|19545.9|19563.4|19543.4|4
1627574040000|2021-07-29 15:54:00|19564.5|19544.5|19560.9|19540.9|19564.5|19544.5|19560.9|19540.9|4
1627574050000|2021-07-29 15:54:10|||||||||27
1627574060000|2021-07-29 15:54:20|19558.4|19538.4|19557|19537|19558.4|19538.4|19557|19537|7
1627574070000|2021-07-29 15:54:30|19563.4|19543.4|19564.7|19544.7|19564.7|19544.7|19563.4|19543.4|4
1627574090000|2021-07-29 15:54:50|19565.9|19545.9|19565.9|19545.9|19565.9|19545.9|19565.9|19545.9|8
1627574100000|2021-07-29 15:55:00|19564.5|19544.5|19563.4|19543.4|19564.5|19544.5|19563.4|19543.4|5
1627574110000|2021-07-29 15:55:10|19564.5|19544.5|19655.6|19595.6|19655.6|19612|19564.5|19544.5|129
1627574120000|2021-07-29 15:55:20|19646.8|19606.8|19625.9|19605.9|19655.6|19610.9|19625.9|19594.3|11
1627574130000|2021-07-29 15:55:30|19624.5|19604.5|19600.4|19580.4|19633.4|19604.5|19600.4|19580.4|8
1627574140000|2021-07-29 15:55:40|19595.9|19575.9|19584.7|19544.7|19598.4|19575.9|19584.7|19544.7|24
1627574150000|2021-07-29 15:55:50|19575.9|19555.9|19567.2|19547.2|19584.7|19555.9|19567.2|19542|9
1627574160000|2021-07-29 15:56:00|19566.1|19546.1|19566.1|19546.1|19566.1|19546.1|19566.1|19546.1|6
1627574170000|2021-07-29 15:56:10|19564.7|19544.7|19565.9|19545.9|19565.9|19545.9|19564.7|19544.7|2
1627574180000|2021-07-29 15:56:20|||||||||2
1627574190000|2021-07-29 15:56:30|||||||||1
1627574200000|2021-07-29 15:56:40|19568.4|19548.4|19568.4|19548.4|19568.4|19548.4|19568.4|19548.4|9
1627574210000|2021-07-29 15:56:50|19570.6|19550.6|19575.9|19555.9|19577.2|19557.2|19570.6|19550.6|8
1627574220000|2021-07-29 15:57:00|19577.2|19557.2|19593.4|19553.4|19595.9|19557.2|19577.2|19553.4|4
1627574230000|2021-07-29 15:57:10|||||||||1
1627574240000|2021-07-29 15:57:20|19585.9|19565.9|19588.4|19568.4|19588.4|19568.4|19585.9|19565.9|57
1627574250000|2021-07-29 15:57:30|19589.5|19569.5|19590.9|19570.9|19590.9|19570.9|19589.5|19569.5|1
1627574260000|2021-07-29 15:57:40|19593.4|19573.4|19595.9|19575.9|19595.9|19575.9|19590.9|19570.9|3
1627574270000|2021-07-29 15:57:50|19597|19577|19598.4|19578.4|19598.4|19578.4|19597|19577|5
1627574280000|2021-07-29 15:58:00|19595.9|19575.9|19610.7|19590.7|19610.7|19590.7|19595.9|19575.9|11
1627574290000|2021-07-29 15:58:10|19613.4|19593.4|19620.9|19600.9|19620.9|19600.9|19613.4|19593.4|6
1627574300000|2021-07-29 15:58:20|19627.2|19607.2|19627.2|19607.2|19627.2|19607.2|19627.2|19607.2|60
1627574310000|2021-07-29 15:58:30|19655.2|19595.2|19667|19627|19667|19627|19655.2|19595.2|6
1627574320000|2021-07-29 15:58:40|19655.9|19635.9|19658.2|19638.2|19658.2|19638.2|19655.9|19635.9|14
1627574330000|2021-07-29 15:58:50|19656.8|19636.8|19650.9|19630.9|19656.8|19636.8|19650.9|19630.9|10
1627574340000|2021-07-29 15:59:00|19649.7|19629.7|19632.2|19612.2|19649.7|19629.7|19632.2|19603.4|6
1627574350000|2021-07-29 15:59:10|19630.9|19610.9|19646.8|19626.8|19649.3|19626.8|19630.9|19607|7
1627574360000|2021-07-29 15:59:20|19650.9|19630.9|19652|19632|19652|19632|19650.9|19630.9|13
1627574370000|2021-07-29 15:59:30|19650.7|19630.7|19644.7|19624.7|19652|19632|19644.7|19624.7|11
1627574380000|2021-07-29 15:59:40|19643.6|19623.6|19635.9|19615.9|19649.7|19623.6|19635.9|19609.7|4
1627574390000|2021-07-29 15:59:50|19630.9|19610.9|19623.4|19603.4|19630.9|19610.9|19623.4|19603.4|21
1627574400000|2021-07-29 16:00:00|19618.4|19598.4|19618.4|19598.4|19618.4|19598.4|19618.4|19598.4|8
1627574410000|2021-07-29 16:00:10|||||||||4
1627574430000|2021-07-29 16:00:30|19633.4|19593.4|19633.4|19593.4|19633.4|19593.4|19633.4|19593.4|10
1627574450000|2021-07-29 16:00:50|19648.4|19588.4|19634.5|19594.5|19648.4|19594.5|19634.5|19588.4|3
1627574460000|2021-07-29 16:01:00|19645.7|19585.7|19638.4|19618.4|19648.4|19618.4|19635.9|19585.7|3
1627574470000|2021-07-29 16:01:10|19635.9|19615.9|19635.9|19615.9|19638.4|19618.4|19635.9|19615.9|3
1627574480000|2021-07-29 16:01:20|19633.4|19613.4|19620.9|19600.9|19633.4|19613.4|19620.9|19600.9|7
1627574490000|2021-07-29 16:01:30|||||||||1
1627574500000|2021-07-29 16:01:40|19619.7|19599.7|19614.5|19594.5|19619.7|19599.7|19614.5|19594.5|2
1627574510000|2021-07-29 16:01:50|19609.5|19589.5|19605.9|19585.9|19609.5|19589.5|19605.9|19585.9|21
1627574520000|2021-07-29 16:02:00|19604.7|19584.7|19597.2|19577.2|19604.7|19584.7|19597.2|19577.2|6
1627574530000|2021-07-29 16:02:10|19606.1|19566.1|19590.9|19570.9|19606.1|19570.9|19590.9|19564.7|6
1627574540000|2021-07-29 16:02:20|19589.7|19569.7|19588.4|19568.4|19589.7|19569.7|19588.4|19568.4|2
1627574550000|2021-07-29 16:02:30|||||||||2
1627574560000|2021-07-29 16:02:40|||||||||1
1627574570000|2021-07-29 16:02:50|19587|19567|19585.9|19565.9|19587|19567|19585.9|19565.9|1
1627574580000|2021-07-29 16:03:00|19590.9|19570.9|19604.5|19584.5|19604.5|19584.5|19590.9|19570.9|5
1627574590000|2021-07-29 16:03:10|19605.9|19585.9|19614.5|19594.5|19615.7|19595.7|19605.9|19585.9|3
1627574600000|2021-07-29 16:03:20|19613.2|19593.2|19613.2|19593.2|19613.2|19593.2|19613.2|19593.2|2
1627574610000|2021-07-29 16:03:30|||||||||1
1627574620000|2021-07-29 16:03:40|19612|19592|19612|19592|19612|19592|19612|19592|3
1627574630000|2021-07-29 16:03:50|19608.4|19588.4|19602|19582|19608.4|19588.4|19602|19582|5
1627574640000|2021-07-29 16:04:00|19599.5|19579.5|19603.4|19583.4|19603.4|19583.4|19599.5|19579.5|4
1627574650000|2021-07-29 16:04:10|19605.9|19585.9|19612|19592|19612|19592|19605.9|19585.9|0
1627574660000|2021-07-29 16:04:20|19613.2|19593.2|19610.9|19590.9|19614.5|19594.5|19609.5|19589.5|4
1627574690000|2021-07-29 16:04:50|19615.9|19595.9|19617|19597|19617|19597|19614.5|19594.5|9
1627574700000|2021-07-29 16:05:00|19615.9|19595.9|19618.2|19598.2|19618.2|19598.2|19615.9|19595.9|2
1627574710000|2021-07-29 16:05:10|19619.5|19599.5|19615.9|19595.9|19619.5|19599.5|19614.5|19594.5|7
1627574720000|2021-07-29 16:05:20|19622.5|19582.5|19610.9|19590.9|19622.5|19590.9|19610.9|19579.8|21
1627574730000|2021-07-29 16:05:30|19612.3|19592.3|19605.9|19585.9|19612.3|19592.3|19605.9|19585.9|14
1627574740000|2021-07-29 16:05:40|19607.3|19587.3|19607.3|19587.3|19607.3|19587.3|19607.3|19587.3|17
1627574750000|2021-07-29 16:05:50|19608.4|19588.4|19608.4|19588.4|19608.4|19588.4|19608.4|19588.4|3
1627574760000|2021-07-29 16:06:00|||||||||3
1627574770000|2021-07-29 16:06:10|||||||||6
1627574780000|2021-07-29 16:06:20|19605.7|19585.7|19598.4|19578.4|19605.7|19585.7|19598.4|19578.4|4
1627574790000|2021-07-29 16:06:30|||||||||3
1627574800000|2021-07-29 16:06:40|||||||||1
1627574810000|2021-07-29 16:06:50|||||||||3
1627574820000|2021-07-29 16:07:00|19599.5|19579.5|19598.4|19578.4|19599.5|19579.5|19598.4|19578.4|4
1627574830000|2021-07-29 16:07:10|||||||||2
1627574840000|2021-07-29 16:07:20|||||||||1
1627574850000|2021-07-29 16:07:30|||||||||1
1627574860000|2021-07-29 16:07:40|19600.9|19580.9|19600.9|19580.9|19603.4|19583.4|19600.9|19580.9|14
1627574870000|2021-07-29 16:07:50|19603.4|19583.4|19603.4|19583.4|19603.4|19583.4|19603.4|19583.4|0
1627574880000|2021-07-29 16:08:00|||||||||1
1627574890000|2021-07-29 16:08:10|19605.9|19585.9|19605.9|19585.9|19605.9|19585.9|19605.9|19585.9|8
1627574900000|2021-07-29 16:08:20|||||||||1
1627574910000|2021-07-29 16:08:30|19608.4|19588.4|19608.4|19588.4|19608.4|19588.4|19608.4|19588.4|17
1627574920000|2021-07-29 16:08:40|19610.7|19590.7|19648.4|19608.4|19648.4|19615.9|19610.7|19590.7|8
1627574930000|2021-07-29 16:08:50|19639.5|19619.5|19648.4|19628.4|19648.4|19628.4|19639.5|19619.5|43
1627574940000|2021-07-29 16:09:00|19650.9|19630.9|19648.4|19628.4|19650.9|19630.9|19648.4|19628.4|17
1627574950000|2021-07-29 16:09:10|19650.9|19630.9|19650.9|19630.9|19650.9|19630.9|19648.4|19628.4|5
1627574960000|2021-07-29 16:09:20|19653.4|19633.4|19648.4|19628.4|19653.4|19633.4|19648.4|19628.4|173
1627574970000|2021-07-29 16:09:30|19644.8|19624.8|19642|19602|19644.8|19624.8|19633.2|19602|12
1627574980000|2021-07-29 16:09:40|19634.5|19614.5|19634.5|19614.5|19634.5|19614.5|19634.5|19614.5|0
1627574990000|2021-07-29 16:09:50|19643.4|19603.4|19643.4|19603.4|19643.4|19614.5|19634.5|19603.4|5
1627575000000|2021-07-29 16:10:00|19642|19602|19634.5|19614.5|19643.4|19614.5|19633.2|19602|3
1627575010000|2021-07-29 16:10:10|19635.9|19615.9|19648.4|19628.4|19648.4|19628.4|19635.9|19615.9|6
1627575020000|2021-07-29 16:10:20|||||||||12
1627575030000|2021-07-29 16:10:30|19649.6|19629.6|19694.6|19674.6|19694.6|19674.6|19649.6|19629.6|15
1627575040000|2021-07-29 16:10:40|19695.9|19675.9|19693.4|19673.4|19695.9|19675.9|19693.4|19673.4|7
1627575050000|2021-07-29 16:10:50|19690.7|19670.7|19688.4|19668.4|19690.7|19670.7|19688.4|19668.4|6
1627575060000|2021-07-29 16:11:00|19686.1|19666.1|19678.4|19658.4|19686.1|19666.1|19678.4|19658.4|3
1627575070000|2021-07-29 16:11:10|||||||||6
1627575080000|2021-07-29 16:11:20|||||||||1
1627575090000|2021-07-29 16:11:30|||||||||5
1627575100000|2021-07-29 16:11:40|||||||||1
1627575110000|2021-07-29 16:11:50|19683.4|19663.4|19680.9|19660.9|19683.4|19663.4|19680.9|19660.9|5
1627575120000|2021-07-29 16:12:00|19679.8|19659.8|19678.4|19658.4|19679.8|19659.8|19678.4|19658.4|1
1627575130000|2021-07-29 16:12:10|||||||||2
1627575140000|2021-07-29 16:12:20|||||||||4
1627575150000|2021-07-29 16:12:30|19679.6|19659.6|19680.9|19660.9|19680.9|19660.9|19679.6|19659.6|10
1627575160000|2021-07-29 16:12:40|19679.8|19659.8|19679.8|19659.8|19679.8|19659.8|19679.8|19659.8|3
1627575170000|2021-07-29 16:12:50|19678.6|19658.6|19675.9|19655.9|19678.6|19658.6|19675.9|19655.9|5
1627575180000|2021-07-29 16:13:00|||||||||1
1627575200000|2021-07-29 16:13:20|19674.8|19654.8|19674.8|19654.8|19674.8|19654.8|19674.8|19654.8|11
1627575210000|2021-07-29 16:13:30|19675.9|19655.9|19683.4|19663.4|19683.4|19663.4|19675.9|19655.9|10
1627575220000|2021-07-29 16:13:40|19686.1|19666.1|19690.7|19670.7|19690.7|19670.7|19686.1|19666.1|1
1627575240000|2021-07-29 16:14:00|19691.8|19671.8|19693.2|19673.2|19693.2|19673.2|19690.7|19670.7|3
1627575250000|2021-07-29 16:14:10|19692.1|19672.1|19738.2|19718.2|19745.7|19718.2|19692.1|19655.7|46
1627575260000|2021-07-29 16:14:20|19739.6|19719.6|19734.8|19714.8|19739.6|19719.6|19734.8|19714.8|4
1627575270000|2021-07-29 16:14:30|19733.4|19713.4|19730.9|19710.9|19736.1|19713.4|19725.9|19693.4|14
1627575280000|2021-07-29 16:14:40|19735.9|19715.9|19825.9|19805.9|19832.1|19805.9|19735.9|19715.9|63
1627575290000|2021-07-29 16:14:50|19828.4|19808.4|19809.8|19769.8|19838.4|19813.4|19807.3|19769.8|27
1627575300000|2021-07-29 16:15:00|19807.3|19767.3|19858.4|19798.4|19858.4|19804.3|19807.3|19758.4|61
1627575310000|2021-07-29 16:15:10|19860.9|19800.9|19860.9|19820.9|19860.9|19820.9|19859.6|19800.9|15
1627575320000|2021-07-29 16:15:20|19848.4|19788.4|19835.9|19775.9|19848.4|19788.4|19835.9|19775.9|54
1627575330000|2021-07-29 16:15:30|19828.2|19788.2|19832.1|19792.1|19832.1|19792.1|19828.2|19788.2|2
1627575340000|2021-07-29 16:15:40|19833.4|19793.4|19833.4|19793.4|19833.4|19802.3|19820.9|19792.1|15
1627575350000|2021-07-29 16:15:50|19835.9|19795.9|19835.9|19815.9|19841.1|19815.9|19833.4|19795.9|14
1627575360000|2021-07-29 16:16:00|19843.4|19803.4|19830.9|19810.9|19843.4|19812.3|19830.9|19803.4|13
1627575370000|2021-07-29 16:16:10|19839.8|19799.8|19830.9|19810.9|19839.8|19810.9|19830.9|19799.8|9
1627575380000|2021-07-29 16:16:20|19833.4|19813.4|19868.2|19808.2|19868.2|19817.5|19833.4|19804.3|9
1627575390000|2021-07-29 16:16:30|19869.6|19809.6|19869.6|19809.6|19869.6|19809.6|19869.6|19809.6|0
1627575400000|2021-07-29 16:16:40|19873.4|19813.4|19870.9|19830.9|19873.4|19830.9|19865.9|19813.4|8
1627575410000|2021-07-29 16:16:50|19868.4|19828.4|19848.4|19808.4|19868.4|19829.6|19848.4|19808.4|11
1627575420000|2021-07-29 16:17:00|19868|19808|19873.4|19813.4|19876.1|19832.3|19868|19808|20
1627575430000|2021-07-29 16:17:10|19865.9|19825.9|19863.4|19823.4|19865.9|19825.9|19863.4|19823.4|3
1627575440000|2021-07-29 16:17:20|19852.3|19832.3|19852.3|19832.3|19852.3|19832.3|19852.3|19832.3|4
1627575450000|2021-07-29 16:17:30|19859.8|19819.8|19859.8|19819.8|19859.8|19819.8|19859.8|19819.8|2
1627575460000|2021-07-29 16:17:40|19852.3|19832.3|19857.1|19837.1|19857.1|19837.1|19852.3|19832.3|3
1627575470000|2021-07-29 16:17:50|19858.4|19838.4|19870.7|19830.7|19870.7|19840.9|19858.4|19830.7|3
1627575480000|2021-07-29 16:18:00|19859.6|19839.6|19864.6|19824.6|19868.4|19839.6|19859.6|19824.6|9
1627575490000|2021-07-29 16:18:10|19865.9|19825.9|19868.4|19828.4|19868.4|19828.4|19863.4|19823.4|9
1627575500000|2021-07-29 16:18:20|19865.9|19825.9|19863.4|19823.4|19865.9|19834.6|19854.6|19823.4|7
1627575510000|2021-07-29 16:18:30|19867.1|19827.1|19868.4|19828.4|19868.4|19835.9|19854.6|19823.4|7
1627575520000|2021-07-29 16:18:40|19855.9|19835.9|19868.4|19828.4|19868.4|19835.9|19855.9|19828.4|7
1627575530000|2021-07-29 16:18:50|19857.3|19837.3|19855.9|19835.9|19857.3|19837.3|19855.9|19835.9|2
1627575540000|2021-07-29 16:19:00|19863.4|19823.4|19856.2|19816.2|19863.4|19835.9|19849.8|19816.2|15
1627575550000|2021-07-29 16:19:10|19854.8|19814.8|19850.9|19830.9|19858.4|19830.9|19849.6|19814.8|4
1627575560000|2021-07-29 16:19:20|19863.4|19823.4|19850.9|19830.9|19863.4|19830.9|19850.9|19823.4|3
1627575570000|2021-07-29 16:19:30|19849.8|19829.8|19868.4|19828.4|19868.4|19835.9|19849.8|19827.1|15
1627575580000|2021-07-29 16:19:40|19869.8|19829.8|19863.4|19823.4|19869.8|19840.9|19855.9|19823.4|3
1627575590000|2021-07-29 16:19:50|19864.6|19843.4|19872.1|19832.1|19874.8|19849.6|19864.6|19832.1|17
1627575600000|2021-07-29 16:20:00|19873.4|19833.4|19867.1|19827.1|19873.4|19842.3|19862.3|19827.1|13
1627575610000|2021-07-29 16:20:10|19865.9|19825.9|19863.4|19823.4|19865.9|19825.9|19863.4|19823.4|4
1627575620000|2021-07-29 16:20:20|||||||||5
1627575640000|2021-07-29 16:20:40|||||||||12
1627575650000|2021-07-29 16:20:50|19862.1|19822.1|19849.6|19829.6|19862.1|19829.6|19849.6|19822.1|7
1627575660000|2021-07-29 16:21:00|19848.4|19828.4|19863.4|19823.4|19863.4|19829.6|19848.4|19823.4|14
1627575670000|2021-07-29 16:21:10|19854.6|19834.6|19853.4|19833.4|19855.9|19835.9|19853.4|19833.4|2
1627575680000|2021-07-29 16:21:20|19855.9|19835.9|19849.8|19829.8|19855.9|19835.9|19849.8|19829.8|3
1627575690000|2021-07-29 16:21:30|19848.4|19828.4|19850.9|19830.9|19850.9|19830.9|19848.4|19828.4|1
1627575700000|2021-07-29 16:21:40|19852.1|19832.1|19864.6|19844.6|19864.6|19844.6|19852.1|19832.1|29
1627575710000|2021-07-29 16:21:50|19865.9|19845.9|19855.9|19835.9|19867.3|19847.3|19855.9|19835.9|21
1627575720000|2021-07-29 16:22:00|19845.9|19825.9|19840.7|19820.7|19845.9|19825.9|19839.6|19819.6|19
1627575730000|2021-07-29 16:22:10|19842.1|19822.1|19845.7|19825.7|19845.7|19825.7|19842.1|19822.1|2
1627575740000|2021-07-29 16:22:20|19847.1|19827.1|19840.9|19820.9|19847.1|19827.1|19840.9|19820.9|5
1627575750000|2021-07-29 16:22:30|19842.1|19822.1|19843.4|19823.4|19843.4|19823.4|19840.9|19820.9|10
1627575760000|2021-07-29 16:22:40|19844.6|19824.6|19843.4|19823.4|19844.6|19824.6|19843.4|19823.4|7
1627575770000|2021-07-29 16:22:50|19844.6|19824.6|19837.3|19817.3|19844.6|19824.6|19835.9|19815.9|7
1627575780000|2021-07-29 16:23:00|19835.9|19815.9|19820.9|19800.9|19838.4|19818.4|19820.9|19800.9|109
1627575790000|2021-07-29 16:23:10|19815.9|19795.9|19820.9|19800.9|19820.9|19800.9|19815.9|19795.9|43
1627575800000|2021-07-29 16:23:20|19819.8|19799.8|19785.9|19765.9|19823.4|19803.4|19785.9|19765.9|50
1627575810000|2021-07-29 16:23:30|19788.2|19768.2|19791|19771|19793.2|19773.2|19788.2|19768.2|17
1627575820000|2021-07-29 16:23:40|19793.5|19773.5|19791|19771|19794.6|19774.6|19791|19771|28
1627575830000|2021-07-29 16:23:50|19793.5|19773.5|19789.6|19769.6|19793.5|19773.5|19789.6|19769.6|13
1627575840000|2021-07-29 16:24:00|19788.2|19768.2|19796|19776|19796|19776|19786|19766|42
1627575850000|2021-07-29 16:24:10|19798.7|19778.7|19833.2|19813.2|19844.6|19824.6|19798.7|19778.7|44
1627575860000|2021-07-29 16:24:20|19832.1|19812.1|19837.1|19817.1|19839.6|19819.6|19832.1|19812.1|22
1627575870000|2021-07-29 16:24:30|19836|19816|19819.6|19799.6|19836|19816|19819.6|19799.6|36
1627575880000|2021-07-29 16:24:40|19822.1|19802.1|19818.5|19798.5|19826|19806|19818.5|19798.5|32
1627575890000|2021-07-29 16:24:50|19817.3|19797.3|19823.5|19803.5|19823.5|19803.5|19816|19796|55
1627575900000|2021-07-29 16:25:00|19824.8|19804.8|19833.5|19813.5|19834.6|19814.6|19824.8|19804.8|28
1627575910000|2021-07-29 16:25:10|||||||||5
1627575920000|2021-07-29 16:25:20|19832.3|19812.3|19826|19806|19832.3|19812.3|19826|19806|12
1627575930000|2021-07-29 16:25:30|19823.7|19803.7|19797.3|19777.3|19823.7|19803.7|19797.3|19777.3|21
1627575940000|2021-07-29 16:25:40|19802.3|19782.3|19798.5|19778.5|19803.5|19783.5|19798.5|19778.5|26
1627575950000|2021-07-29 16:25:50|||||||||5
1627575960000|2021-07-29 16:26:00|19796.2|19776.2|19794.8|19774.8|19796.2|19776.2|19794.8|19774.8|7
1627575970000|2021-07-29 16:26:10|19792.3|19772.3|19783.5|19763.5|19792.3|19772.3|19783.5|19763.5|8
1627575980000|2021-07-29 16:26:20|19782.3|19762.3|19781|19761|19782.3|19762.3|19781|19761|1
1627575990000|2021-07-29 16:26:30|||||||||4
1627576000000|2021-07-29 16:26:40|||||||||4
1627576010000|2021-07-29 16:26:50|19773.5|19753.5|19773.5|19753.5|19773.5|19753.5|19773.5|19753.5|8
1627576020000|2021-07-29 16:27:00|19774.8|19754.8|19773.5|19733.5|19774.8|19754.8|19771|19731|13
1627576030000|2021-07-29 16:27:10|19762.3|19742.3|19761|19741|19762.3|19742.3|19761|19741|4
1627576040000|2021-07-29 16:27:20|||||||||3
1627576050000|2021-07-29 16:27:30|19759.6|19739.6|19773.5|19733.5|19773.5|19742.3|19759.6|19733.5|10
1627576060000|2021-07-29 16:27:40|19762.3|19742.3|19761|19741|19762.3|19742.3|19761|19741|15
1627576070000|2021-07-29 16:27:50|||||||||1
1627576080000|2021-07-29 16:28:00|||||||||2
1627576090000|2021-07-29 16:28:10|19758.5|19738.5|19751|19731|19758.5|19738.5|19751|19731|9
1627576100000|2021-07-29 16:28:20|||||||||3
1627576110000|2021-07-29 16:28:30|19756|19736|19756|19736|19757.1|19737.1|19756|19736|13
1627576120000|2021-07-29 16:28:40|19757.3|19737.3|19756|19736|19758.5|19738.5|19756|19736|6
1627576140000|2021-07-29 16:29:00|19758.2|19738.2|19774.6|19754.6|19774.6|19754.6|19758.2|19738.2|8
1627576150000|2021-07-29 16:29:10|19776|19756|19776|19756|19776|19756|19776|19756|3
1627576160000|2021-07-29 16:29:20|19787.1|19747.1|19787.1|19747.1|19787.1|19747.1|19787.1|19747.1|3
1627576170000|2021-07-29 16:29:30|19788.5|19748.5|19793.5|19773.5|19793.5|19773.5|19786|19748.5|3
1627576180000|2021-07-29 16:29:40|19796|19776|19813.5|19773.5|19813.5|19781|19796|19772.1|17
1627576190000|2021-07-29 16:29:50|19801|19781|19801|19781|19812.1|19781|19801|19772.1|3
1627576200000|2021-07-29 16:30:00|19802.1|19782.1|19803.5|19783.5|19803.5|19783.5|19802.1|19782.1|5
1627576210000|2021-07-29 16:30:10|19801|19781|19801|19781|19801|19781|19801|19781|2
1627576220000|2021-07-29 16:30:20|19802.3|19782.3|19808.5|19788.5|19808.5|19788.5|19802.3|19782.3|3
1627576230000|2021-07-29 16:30:30|19811|19791|19811|19791|19811|19791|19811|19791|8
1627576240000|2021-07-29 16:30:40|19812.1|19792.1|19827.1|19807.1|19827.1|19807.1|19812.1|19792.1|8
1627576250000|2021-07-29 16:30:50|19829.8|19809.8|19833.5|19813.5|19833.5|19813.5|19829.8|19809.8|5
1627576260000|2021-07-29 16:31:00|||||||||15
1627576270000|2021-07-29 16:31:10|||||||||5
1627576280000|2021-07-29 16:31:20|||||||||1
1627576290000|2021-07-29 16:31:30|19831|19811|19831|19811|19831|19811|19831|19811|1
1627576300000|2021-07-29 16:31:40|19828.3|19808.3|19821|19801|19828.3|19808.3|19821|19801|5
1627576310000|2021-07-29 16:31:50|19823.5|19803.5|19823.5|19803.5|19823.5|19803.5|19823.5|19803.5|5
1627576320000|2021-07-29 16:32:00|19826|19806|19826|19806|19826|19806|19826|19806|6
1627576330000|2021-07-29 16:32:10|19821|19801|19819.8|19799.8|19821|19801|19819.8|19799.8|4
1627576340000|2021-07-29 16:32:20|19815.8|19795.8|19813.5|19793.5|19815.8|19795.8|19813.5|19793.5|1
1627576350000|2021-07-29 16:32:30|19811|19791|19806|19786|19811|19791|19806|19786|9
1627576370000|2021-07-29 16:32:50|19804.6|19784.6|19806|19786|19806|19786|19803.5|19783.5|8
1627576380000|2021-07-29 16:33:00|19807.1|19787.1|19806|19786|19808.5|19788.5|19806|19786|1
1627576390000|2021-07-29 16:33:10|19808.7|19788.7|19808.5|19788.5|19811|19791|19808.5|19788.5|10
1627576410000|2021-07-29 16:33:30|||||||||2
1627576420000|2021-07-29 16:33:40|||||||||3
1627576430000|2021-07-29 16:33:50|||||||||1
1627576440000|2021-07-29 16:34:00|19807.3|19787.3|19798.5|19778.5|19807.3|19787.3|19798.5|19778.5|5
1627576460000|2021-07-29 16:34:20|19797.3|19777.3|19791|19771|19797.3|19777.3|19791|19771|11
1627576470000|2021-07-29 16:34:30|||||||||2
1627576480000|2021-07-29 16:34:40|||||||||4
1627576490000|2021-07-29 16:34:50|19789.8|19769.8|19789.8|19749.8|19789.8|19769.8|19781|19749.8|6
1627576500000|2021-07-29 16:35:00|19788.5|19748.5|19771|19751|19788.5|19756|19771|19748.5|4
1627576510000|2021-07-29 16:35:10|||||||||4
1627576520000|2021-07-29 16:35:20|||||||||3
1627576530000|2021-07-29 16:35:30|||||||||5
1627576540000|2021-07-29 16:35:40|19773.5|19753.5|19776|19756|19776|19756|19773.5|19753.5|12
1627576550000|2021-07-29 16:35:50|19778.7|19758.7|19791|19771|19791|19771|19778.7|19758.7|2
1627576560000|2021-07-29 16:36:00|19796|19776|19796|19776|19796|19776|19796|19776|90
1627576570000|2021-07-29 16:36:10|19797.3|19777.3|19799.6|19779.6|19799.6|19779.6|19797.3|19777.3|52
1627576580000|2021-07-29 16:36:20|19807.1|19767.1|19799.6|19779.6|19807.1|19779.6|19799.6|19767.1|6
1627576590000|2021-07-29 16:36:30|||||||||2
1627576600000|2021-07-29 16:36:40|19798.3|19778.3|19793.7|19773.7|19798.3|19778.3|19793.7|19773.7|4
1627576610000|2021-07-29 16:36:50|||||||||1
1627576620000|2021-07-29 16:37:00|19792.6|19772.6|19791.2|19771.2|19792.6|19772.6|19788.7|19768.7|0
1627576630000|2021-07-29 16:37:10|19788.7|19768.7|19791.2|19771.2|19791.2|19771.2|19788.7|19768.7|3
1627576640000|2021-07-29 16:37:20|19788.7|19768.7|19788.7|19768.7|19788.7|19768.7|19788.7|19768.7|6
1627576650000|2021-07-29 16:37:30|19784.6|19764.6|19783.5|19743.5|19786.2|19764.6|19777.4|19743.5|7
1627576660000|2021-07-29 16:37:40|19782.4|19742.4|19762.4|19742.4|19782.4|19742.4|19762.4|19742.4|4
1627576670000|2021-07-29 16:37:50|||||||||3
1627576680000|2021-07-29 16:38:00|19759.9|19739.9|19756|19736|19759.9|19739.9|19756|19736|3
1627576690000|2021-07-29 16:38:10|||||||||1
1627576700000|2021-07-29 16:38:20|19753.5|19733.5|19752.1|19732.1|19753.5|19733.5|19752.1|19732.1|10
1627576710000|2021-07-29 16:38:30|||||||||2
1627576720000|2021-07-29 16:38:40|19753.3|19733.3|19758.5|19738.5|19758.5|19738.5|19753.3|19733.3|6
1627576730000|2021-07-29 16:38:50|||||||||3
1627576740000|2021-07-29 16:39:00|19753.1|19733.1|19749.6|19729.6|19753.1|19733.1|19749.6|19729.6|8
1627576750000|2021-07-29 16:39:10|19753.5|19733.5|19749.6|19729.6|19753.5|19733.5|19749.6|19729.6|1
1627576760000|2021-07-29 16:39:20|19751.9|19731.9|19756|19736|19756|19736|19751.9|19731.9|1
1627576770000|2021-07-29 16:39:30|||||||||1
1627576780000|2021-07-29 16:39:40|19757.4|19737.4|19757.4|19737.4|19757.4|19737.4|19757.4|19737.4|0
1627576790000|2021-07-29 16:39:50|19758.5|19738.5|19758.5|19738.5|19758.5|19738.5|19758.5|19738.5|1
1627576800000|2021-07-29 16:40:00|19766.9|19746.9|19768.1|19748.1|19768.1|19748.1|19766.9|19746.9|2
1627576810000|2021-07-29 16:40:10|19769.4|19749.4|19779.6|19759.6|19779.6|19759.6|19769.4|19749.4|6
1627576820000|2021-07-29 16:40:20|19780.8|19760.8|19780.8|19760.8|19780.8|19760.8|19780.8|19760.8|4
1627576840000|2021-07-29 16:40:40|19783.1|19763.1|19797.1|19777.1|19797.1|19777.1|19783.1|19763.1|6
1627576850000|2021-07-29 16:40:50|19798.5|19778.5|19801|19781|19801|19781|19796|19776|7
1627576860000|2021-07-29 16:41:00|19802.4|19782.4|19803.5|19783.5|19804.6|19784.6|19802.4|19782.4|5
1627576870000|2021-07-29 16:41:10|19808.5|19788.5|19808.5|19788.5|19808.5|19788.5|19808.5|19788.5|3
1627576880000|2021-07-29 16:41:20|||||||||13
1627576890000|2021-07-29 16:41:30|19809.9|19789.9|19809.9|19789.9|19809.9|19789.9|19809.9|19789.9|15
1627576900000|2021-07-29 16:41:40|||||||||2
1627576910000|2021-07-29 16:41:50|19808.7|19788.7|19803.7|19783.7|19808.7|19788.7|19803.7|19783.7|23
1627576920000|2021-07-29 16:42:00|19801|19781|19788.5|19768.5|19801|19781|19788.5|19768.5|1
1627576930000|2021-07-29 16:42:10|19776|19756|19773.5|19753.5|19776|19756|19773.5|19753.5|2
1627576940000|2021-07-29 16:42:20|||||||||1
1627576950000|2021-07-29 16:42:30|19772.4|19752.4|19767.4|19747.4|19772.4|19752.4|19767.4|19747.4|17
1627576960000|2021-07-29 16:42:40|19768.5|19748.5|19771|19751|19771|19751|19768.5|19748.5|6
1627576970000|2021-07-29 16:42:50|19766|19746|19766|19746|19766|19746|19766|19746|2
1627576980000|2021-07-29 16:43:00|||||||||1
1627576990000|2021-07-29 16:43:10|19763.5|19743.5|19756|19736|19766|19746|19756|19736|13
1627577000000|2021-07-29 16:43:20|||||||||2
1627577010000|2021-07-29 16:43:30|19754.7|19734.7|19762.2|19742.2|19767.2|19742.2|19753.3|19722.2|3
1627577020000|2021-07-29 16:43:40|19763.5|19743.5|19766|19746|19766|19746|19763.5|19743.5|10
1627577030000|2021-07-29 16:43:50|19764.9|19744.9|19763.5|19743.5|19764.9|19744.9|19763.5|19743.5|3
1627577040000|2021-07-29 16:44:00|19758.5|19738.5|19763.5|19723.5|19763.5|19738.5|19756|19723.5|14
1627577050000|2021-07-29 16:44:10|19749.9|19729.9|19749.9|19729.9|19749.9|19729.9|19749.9|19729.9|6
1627577070000|2021-07-29 16:44:30|19751|19731|19753.5|19733.5|19753.5|19733.5|19751|19731|15
1627577080000|2021-07-29 16:44:40|||||||||1
1627577090000|2021-07-29 16:44:50|19751|19731|19751|19731|19751|19731|19751|19731|18
1627577100000|2021-07-29 16:45:00|19743.5|19723.5|19726|19706|19743.5|19723.5|19726|19706|9
1627577110000|2021-07-29 16:45:10|19723.5|19703.5|19723.5|19703.5|19723.5|19703.5|19721|19701|10
1627577120000|2021-07-29 16:45:20|19728.5|19708.5|19726.2|19706.2|19728.5|19708.5|19726.2|19706.2|10
1627577130000|2021-07-29 16:45:30|19724.9|19704.9|19724.9|19704.9|19724.9|19704.9|19724.9|19704.9|3
1627577150000|2021-07-29 16:45:50|19723.5|19703.5|19721|19701|19723.5|19703.5|19721|19701|2
1627577160000|2021-07-29 16:46:00|||||||||8
1627577170000|2021-07-29 16:46:10|19719.9|19699.9|19723.5|19703.5|19723.5|19703.5|19719.9|19699.9|7
1627577180000|2021-07-29 16:46:20|19726|19706|19753.5|19713.5|19753.5|19718.5|19726|19706|14
1627577200000|2021-07-29 16:46:40|19754.7|19714.7|19755.8|19715.8|19755.8|19715.8|19754.7|19714.7|1
1627577210000|2021-07-29 16:46:50|19753.3|19733.3|19761|19741|19761|19741|19753.3|19733.3|8
1627577220000|2021-07-29 16:47:00|||||||||4
1627577230000|2021-07-29 16:47:10|19758.5|19738.5|19751.2|19731.2|19758.5|19738.5|19751.2|19731.2|5
1627577240000|2021-07-29 16:47:20|19748.7|19728.7|19748.7|19728.7|19748.7|19728.7|19748.7|19728.7|6
1627577250000|2021-07-29 16:47:30|19751.2|19731.2|19751.2|19731.2|19751.2|19731.2|19751.2|19731.2|2
1627577260000|2021-07-29 16:47:40|19746.2|19726.2|19748.7|19728.7|19748.7|19728.7|19746.2|19726.2|31
1627577270000|2021-07-29 16:47:50|||||||||1
1627577280000|2021-07-29 16:48:00|19747.4|19727.4|19747.4|19727.4|19747.4|19727.4|19747.4|19727.4|4
1627577290000|2021-07-29 16:48:10|19748.5|19728.5|19749.9|19729.9|19751.2|19731.2|19748.5|19728.5|4
1627577300000|2021-07-29 16:48:20|19748.5|19728.5|19748.5|19728.5|19748.5|19728.5|19748.5|19728.5|5
1627577310000|2021-07-29 16:48:30|||||||||4
1627577320000|2021-07-29 16:48:40|||||||||3
1627577330000|2021-07-29 16:48:50|19749.9|19729.9|19751|19731|19751|19731|19749.9|19729.9|4
1627577340000|2021-07-29 16:49:00|19748.5|19728.5|19728.8|19708.8|19748.5|19728.5|19728.8|19708.8|14
1627577350000|2021-07-29 16:49:10|19727.4|19707.4|19727.4|19707.4|19727.4|19707.4|19727.4|19707.4|5
1627577360000|2021-07-29 16:49:20|19729.7|19709.7|19731|19711|19731|19711|19729.7|19709.7|7
1627577370000|2021-07-29 16:49:30|19733.5|19713.5|19741|19721|19741|19721|19733.5|19713.5|1
1627577390000|2021-07-29 16:49:50|||||||||8
1627577400000|2021-07-29 16:50:00|||||||||4
1627577410000|2021-07-29 16:50:10|||||||||1
1627577430000|2021-07-29 16:50:30|19746|19726|19746|19726|19746|19726|19746|19726|8
1627577440000|2021-07-29 16:50:40|19748.5|19728.5|19748.5|19728.5|19748.5|19728.5|19748.5|19728.5|2
1627577460000|2021-07-29 16:51:00|||||||||1
1627577470000|2021-07-29 16:51:10|||||||||5
1627577480000|2021-07-29 16:51:20|||||||||1
1627577490000|2021-07-29 16:51:30|19746|19726|19746|19726|19746|19726|19746|19726|4
1627577500000|2021-07-29 16:51:40|19743.8|19723.8|19738.5|19718.5|19743.8|19723.8|19738.5|19718.5|3
1627577510000|2021-07-29 16:51:50|19736|19716|19737.4|19717.4|19737.4|19717.4|19736|19716|2
1627577520000|2021-07-29 16:52:00|19738.5|19718.5|19738.5|19718.5|19738.5|19718.5|19738.5|19718.5|4
1627577530000|2021-07-29 16:52:10|||||||||3
1627577540000|2021-07-29 16:52:20|||||||||1
1627577550000|2021-07-29 16:52:30|19739.9|19719.9|19743.5|19723.5|19743.5|19723.5|19739.9|19719.9|6
1627577560000|2021-07-29 16:52:40|19742.2|19722.2|19744.7|19724.7|19744.7|19724.7|19742.2|19722.2|0
1627577570000|2021-07-29 16:52:50|19746|19726|19756|19736|19756|19736|19746|19726|8
1627577580000|2021-07-29 16:53:00|19759.7|19739.7|19759.7|19739.7|19759.7|19739.7|19759.7|19739.7|3
1627577590000|2021-07-29 16:53:10|19758.3|19738.3|19757.2|19737.2|19758.3|19738.3|19757.2|19737.2|3
1627577600000|2021-07-29 16:53:20|19759.7|19739.7|19759.7|19739.7|19759.7|19739.7|19759.7|19739.7|15
1627577610000|2021-07-29 16:53:30|19760.8|19740.8|19771|19751|19771|19751|19760.8|19740.8|6
1627577620000|2021-07-29 16:53:40|19778.5|19758.5|19805.8|19765.8|19805.8|19766|19778.5|19758.5|8
1627577630000|2021-07-29 16:53:50|19808.5|19768.5|19801|19781|19808.5|19781|19801|19768.5|1
1627577640000|2021-07-29 16:54:00|||||||||5
1627577650000|2021-07-29 16:54:10|19798.5|19778.5|19793.5|19773.5|19798.5|19778.5|19793.5|19773.5|4
1627577660000|2021-07-29 16:54:20|||||||||3
1627577670000|2021-07-29 16:54:30|19791.3|19771.3|19788.8|19768.8|19791.3|19771.3|19788.8|19768.8|7
1627577680000|2021-07-29 16:54:40|19791.3|19771.3|19791.3|19771.3|19791.3|19771.3|19791.3|19771.3|3
1627577690000|2021-07-29 16:54:50|||||||||2
1627577700000|2021-07-29 16:55:00|||||||||3
1627577710000|2021-07-29 16:55:10|19787.4|19767.4|19787.4|19767.4|19787.4|19767.4|19787.4|19767.4|4
1627577740000|2021-07-29 16:55:40|19783.5|19763.5|19782.4|19762.4|19783.5|19763.5|19782.4|19762.4|2
1627577750000|2021-07-29 16:55:50|19783.6|19763.6|19783.6|19763.6|19783.6|19763.6|19783.6|19763.6|17
1627577760000|2021-07-29 16:56:00|19785.8|19765.8|19793.6|19773.6|19793.6|19773.6|19785.8|19765.8|9
1627577770000|2021-07-29 16:56:10|19794.9|19774.9|19798.6|19778.6|19798.6|19778.6|19794.9|19774.9|3
1627577780000|2021-07-29 16:56:20|19799.9|19779.9|19813.6|19773.6|19813.6|19782.4|19799.9|19773.6|6
1627577790000|2021-07-29 16:56:30|19806.1|19786.1|19808.6|19788.6|19808.6|19788.6|19806.1|19786.1|10
1627577800000|2021-07-29 16:56:40|||||||||5
1627577810000|2021-07-29 16:56:50|19803.6|19783.6|19803.6|19783.6|19803.6|19783.6|19803.6|19783.6|2
1627577820000|2021-07-29 16:57:00|19802.2|19782.2|19792.2|19772.2|19802.2|19782.2|19792.2|19772.2|1
1627577830000|2021-07-29 16:57:10|19787.2|19767.2|19786.1|19766.1|19787.2|19767.2|19786.1|19766.1|3
1627577840000|2021-07-29 16:57:20|||||||||6
1627577850000|2021-07-29 16:57:30|19784.9|19764.9|19784.9|19764.9|19784.9|19764.9|19784.9|19764.9|2
1627577860000|2021-07-29 16:57:40|19783.6|19763.6|19783.6|19763.6|19783.6|19763.6|19783.6|19763.6|6
1627577880000|2021-07-29 16:58:00|||||||||3
1627577890000|2021-07-29 16:58:10|19785.8|19765.8|19788.6|19768.6|19788.6|19768.6|19785.8|19765.8|1
1627577900000|2021-07-29 16:58:20|19785.8|19765.8|19783.6|19763.6|19785.8|19765.8|19783.6|19763.6|4
1627577920000|2021-07-29 16:58:40|||||||||1
1627577930000|2021-07-29 16:58:50|||||||||3
1627577940000|2021-07-29 16:59:00|||||||||6
1627577960000|2021-07-29 16:59:20|||||||||5
1627577970000|2021-07-29 16:59:30|||||||||5
1627577990000|2021-07-29 16:59:50|||||||||1
1627578000000|2021-07-29 17:00:00|19798.6|19778.6|19801.1|19781.1|19801.1|19781.1|19798.6|19778.6|13
1627578010000|2021-07-29 17:00:10|19802.4|19782.4|19795.6|19775.6|19804.7|19784.7|19795.6|19775.6|4
1627578030000|2021-07-29 17:00:30|19795.8|19775.8|19801.1|19781.1|19801.1|19781.1|19795.8|19775.8|5
1627578040000|2021-07-29 17:00:40|19802.4|19782.4|19803.6|19783.6|19803.6|19783.6|19802.4|19782.4|2
1627578050000|2021-07-29 17:00:50|19804.9|19784.9|19806.1|19786.1|19806.1|19786.1|19804.9|19784.9|3
1627578060000|2021-07-29 17:01:00|||||||||8
1627578070000|2021-07-29 17:01:10|19808.6|19788.6|19809.7|19789.7|19809.7|19789.7|19808.6|19788.6|5
1627578080000|2021-07-29 17:01:20|19807.2|19787.2|19807.2|19787.2|19807.2|19787.2|19807.2|19787.2|6
1627578090000|2021-07-29 17:01:30|19808.6|19788.6|19809.7|19789.7|19809.7|19789.7|19808.6|19788.6|5
1627578100000|2021-07-29 17:01:40|19811.1|19791.1|19804.9|19784.9|19811.1|19791.1|19804.9|19784.9|2
1627578120000|2021-07-29 17:02:00|19803.6|19783.6|19798.6|19778.6|19803.6|19783.6|19798.6|19778.6|5
1627578140000|2021-07-29 17:02:20|||||||||1
1627578150000|2021-07-29 17:02:30|||||||||4
1627578160000|2021-07-29 17:02:40|19795.8|19775.8|19794.7|19774.7|19795.8|19775.8|19794.7|19774.7|3
1627578170000|2021-07-29 17:02:50|||||||||1
1627578180000|2021-07-29 17:03:00|19793.6|19773.6|19786.1|19766.1|19793.6|19773.6|19786.1|19766.1|0
1627578190000|2021-07-29 17:03:10|19784.7|19764.7|19783.6|19763.6|19784.7|19764.7|19783.6|19763.6|7
1627578200000|2021-07-29 17:03:20|19781.1|19761.1|19778.6|19758.6|19781.1|19761.1|19778.6|19758.6|2
1627578210000|2021-07-29 17:03:30|19777.4|19757.4|19771.3|19751.3|19777.4|19757.4|19771.3|19751.3|9
1627578220000|2021-07-29 17:03:40|19772.4|19752.4|19772.4|19752.4|19772.4|19752.4|19768.6|19748.6|1
1627578230000|2021-07-29 17:03:50|19773.6|19753.6|19777.4|19757.4|19777.4|19757.4|19773.6|19753.6|5
1627578240000|2021-07-29 17:04:00|19776.1|19756.1|19783.6|19763.6|19783.6|19763.6|19774.9|19754.9|13
1627578250000|2021-07-29 17:04:10|19784.9|19764.9|19784.9|19764.9|19784.9|19764.9|19784.9|19764.9|4
1627578260000|2021-07-29 17:04:20|19786.1|19766.1|19784.5|19764.5|19786.1|19766.1|19783.8|19763.8|1
1627578270000|2021-07-29 17:04:30|19787.2|19767.2|19787.2|19767.2|19787.2|19767.2|19787.2|19767.2|3
1627578280000|2021-07-29 17:04:40|19789.7|19769.7|19789.7|19769.7|19789.7|19769.7|19788.6|19768.6|14
1627578290000|2021-07-29 17:04:50|19791.1|19771.1|19791.1|19771.1|19791.1|19771.1|19791.1|19771.1|3
1627578320000|2021-07-29 17:05:20|||||||||1
1627578330000|2021-07-29 17:05:30|19792.2|19772.2|19794.7|19774.7|19794.7|19774.7|19792.2|19772.2|2
1627578340000|2021-07-29 17:05:40|||||||||1
1627578370000|2021-07-29 17:06:10|||||||||4
1627578380000|2021-07-29 17:06:20|19793.6|19773.6|19792.4|19772.4|19793.6|19773.6|19792.4|19772.4|3
1627578390000|2021-07-29 17:06:30|19791.1|19771.1|19804.9|19764.9|19804.9|19772.4|19791.1|19764.9|13
1627578400000|2021-07-29 17:06:40|||||||||1
1627578410000|2021-07-29 17:06:50|19803.8|19763.8|19801.1|19761.1|19803.8|19763.8|19801.1|19761.1|12
1627578420000|2021-07-29 17:07:00|19802.2|19762.2|19804.9|19764.9|19804.9|19772.4|19792.4|19762.2|2
1627578440000|2021-07-29 17:07:20|19803.6|19763.6|19792.4|19772.4|19803.6|19772.4|19792.4|19763.6|3
1627578450000|2021-07-29 17:07:30|19791.1|19771.1|19788.4|19768.4|19791.1|19771.1|19788.4|19768.4|1
1627578460000|2021-07-29 17:07:40|||||||||1
1627578470000|2021-07-29 17:07:50|||||||||20
1627578490000|2021-07-29 17:08:10|||||||||2
1627578500000|2021-07-29 17:08:20|||||||||1
1627578510000|2021-07-29 17:08:30|||||||||2
1627578530000|2021-07-29 17:08:50|19797.2|19757.2|19797.2|19757.2|19797.2|19757.2|19797.2|19757.2|2
1627578550000|2021-07-29 17:09:10|||||||||3
1627578560000|2021-07-29 17:09:20|19788.4|19768.4|19786.1|19766.1|19789.7|19769.7|19786.1|19766.1|4
1627578570000|2021-07-29 17:09:30|19783.6|19763.6|19783.6|19763.6|19783.6|19763.6|19783.6|19763.6|3
1627578580000|2021-07-29 17:09:40|19782.5|19762.5|19773.6|19753.6|19782.5|19762.5|19773.6|19753.6|8
1627578590000|2021-07-29 17:09:50|||||||||14
1627578600000|2021-07-29 17:10:00|||||||||2
1627578610000|2021-07-29 17:10:10|19788.6|19748.6|19793.6|19753.6|19793.6|19753.6|19788.6|19748.6|6
1627578620000|2021-07-29 17:10:20|19778.6|19758.6|19769.7|19749.7|19778.6|19758.6|19769.7|19749.7|3
1627578630000|2021-07-29 17:10:30|||||||||5
1627578640000|2021-07-29 17:10:40|19768.6|19748.6|19767.2|19747.2|19768.6|19748.6|19767.2|19747.2|8
1627578650000|2021-07-29 17:10:50|||||||||1
1627578660000|2021-07-29 17:11:00|19765|19745|19767.2|19747.2|19767.2|19747.2|19765|19745|2
1627578670000|2021-07-29 17:11:10|||||||||1
1627578680000|2021-07-29 17:11:20|19785|19745|19786.3|19746.3|19786.3|19746.3|19785|19745|4
1627578690000|2021-07-29 17:11:30|19777.5|19757.5|19777.5|19757.5|19777.5|19757.5|19777.5|19757.5|2
1627578700000|2021-07-29 17:11:40|||||||||1
1627578710000|2021-07-29 17:11:50|19778.6|19758.6|19778.6|19758.6|19778.6|19758.6|19778.6|19758.6|0
1627578720000|2021-07-29 17:12:00|19777.5|19757.5|19776.1|19756.1|19777.5|19757.5|19776.1|19756.1|0
1627578730000|2021-07-29 17:12:10|19777.2|19757.2|19778.6|19758.6|19778.6|19758.6|19777.2|19757.2|5
1627578740000|2021-07-29 17:12:20|19780|19760|19782.2|19762.2|19782.2|19762.2|19780|19760|0
1627578750000|2021-07-29 17:12:30|19785|19765|19780|19760|19785|19765|19780|19760|0
1627578760000|2021-07-29 17:12:40|19781.1|19761.1|19782.5|19762.5|19782.5|19762.5|19781.1|19761.1|7
1627578770000|2021-07-29 17:12:50|19783.8|19763.8|19786.1|19766.1|19786.1|19766.1|19783.8|19763.8|6
1627578780000|2021-07-29 17:13:00|19788.6|19768.6|19788.6|19768.6|19788.6|19768.6|19788.6|19768.6|1
1627578790000|2021-07-29 17:13:10|19790|19770|19790|19770|19790|19770|19790|19770|0
1627578810000|2021-07-29 17:13:30|||||||||3
1627578820000|2021-07-29 17:13:40|19793.6|19773.6|19793.6|19773.6|19793.6|19773.6|19793.6|19773.6|8
1627578830000|2021-07-29 17:13:50|19795|19775|19795|19775|19795|19775|19795|19775|0
1627578840000|2021-07-29 17:14:00|19796.1|19776.1|19796.1|19776.1|19796.1|19776.1|19796.1|19776.1|7
1627578850000|2021-07-29 17:14:10|||||||||4
1627578860000|2021-07-29 17:14:20|19793.6|19773.6|19800|19780|19800|19780|19793.6|19773.6|1
1627578870000|2021-07-29 17:14:30|19801.3|19781.3|19801.1|19781.1|19802.5|19782.5|19801.1|19781.1|8
1627578880000|2021-07-29 17:14:40|19798.8|19778.8|19798.8|19778.8|19798.8|19778.8|19798.8|19778.8|2
1627578890000|2021-07-29 17:14:50|||||||||1
1627578900000|2021-07-29 17:15:00|19796.1|19776.1|19796.1|19776.1|19796.1|19776.1|19796.1|19776.1|4
1627578910000|2021-07-29 17:15:10|19792|19772|19783.8|19763.8|19792|19772|19783.8|19763.8|1
1627578920000|2021-07-29 17:15:20|19781.1|19761.1|19781.1|19761.1|19781.1|19761.1|19781.1|19761.1|3
1627578930000|2021-07-29 17:15:30|19788.6|19748.6|19792.3|19752.3|19792.3|19759.8|19779.8|19748.6|22
1627578940000|2021-07-29 17:15:40|19796.1|19756.1|19798.6|19778.6|19808.6|19778.6|19793.4|19747.3|7
1627578950000|2021-07-29 17:15:50|19801.1|19781.1|19803.6|19783.6|19803.6|19783.6|19801.1|19781.1|14
1627578960000|2021-07-29 17:16:00|19804.8|19784.8|19809.8|19789.8|19809.8|19789.8|19804.8|19784.8|13
1627578970000|2021-07-29 17:16:10|19811.1|19791.1|19813.6|19793.6|19813.6|19793.6|19811.1|19791.1|6
1627578980000|2021-07-29 17:16:20|19816.1|19796.1|19816.1|19796.1|19817.3|19797.3|19813.6|19793.6|8
1627578990000|2021-07-29 17:16:30|19813.6|19793.6|19821.1|19801.1|19821.1|19801.1|19813.6|19793.6|12
1627579000000|2021-07-29 17:16:40|19819.8|19799.8|19819.8|19799.8|19819.8|19799.8|19819.8|19799.8|3
1627579010000|2021-07-29 17:16:50|19818.6|19798.6|19818.6|19798.6|19820|19800|19818.6|19798.6|4
1627579020000|2021-07-29 17:17:00|19817.5|19797.5|19817.5|19797.5|19817.5|19797.5|19817.5|19797.5|4
1627579030000|2021-07-29 17:17:10|19818.6|19798.6|19817.5|19797.5|19818.6|19798.6|19817.5|19797.5|5
1627579040000|2021-07-29 17:17:20|||||||||2
1627579060000|2021-07-29 17:17:40|19816.1|19796.1|19813.8|19793.8|19816.1|19796.1|19813.8|19793.8|6
1627579070000|2021-07-29 17:17:50|19815|19795|19815|19795|19815|19795|19815|19795|3
1627579080000|2021-07-29 17:18:00|19813.6|19793.6|19815|19795|19815|19795|19813.6|19793.6|8
1627579090000|2021-07-29 17:18:10|19813.6|19793.6|19812.3|19792.3|19813.6|19793.6|19812.3|19792.3|2
1627579100000|2021-07-29 17:18:20|19818.6|19798.6|19818.6|19798.6|19818.6|19798.6|19818.6|19798.6|5
1627579110000|2021-07-29 17:18:30|19813.6|19793.6|19816.1|19796.1|19816.1|19796.1|19813.6|19793.6|7
1627579120000|2021-07-29 17:18:40|19817.5|19797.5|19818.6|19798.6|19818.6|19798.6|19817.5|19797.5|3
1627579130000|2021-07-29 17:18:50|19821.1|19801.1|19828.4|19808.4|19828.4|19808.4|19821.1|19801.1|12
1627579140000|2021-07-29 17:19:00|19831.1|19811.1|19833.6|19813.6|19833.6|19813.6|19831.1|19811.1|7
1627579160000|2021-07-29 17:19:20|19832.3|19812.3|19818.6|19798.6|19833.6|19812.3|19818.6|19793.6|7
1627579170000|2021-07-29 17:19:30|19821.1|19801.1|19818.6|19798.6|19821.1|19801.1|19818.6|19798.6|3
1627579180000|2021-07-29 17:19:40|19821.1|19801.1|19818.6|19798.6|19821.1|19801.1|19818.6|19798.6|3
1627579190000|2021-07-29 17:19:50|19821.1|19801.1|19828.6|19808.6|19828.6|19808.6|19821.1|19801.1|2
1627579200000|2021-07-29 17:20:00|19831.1|19811.1|19833.6|19813.6|19833.6|19813.6|19831.1|19811.1|4
1627579210000|2021-07-29 17:20:10|19834.8|19814.8|19838.4|19818.4|19838.4|19818.4|19834.8|19814.8|9
1627579220000|2021-07-29 17:20:20|19839.8|19819.8|19843.4|19823.4|19843.4|19823.4|19839.8|19819.8|3
1627579230000|2021-07-29 17:20:30|19845.9|19825.9|19849.8|19829.8|19849.8|19829.8|19845.9|19825.9|3
1627579240000|2021-07-29 17:20:40|19850.9|19830.9|19850.9|19830.9|19850.9|19830.9|19850.9|19830.9|5
1627579250000|2021-07-29 17:20:50|19852.3|19832.3|19852.3|19832.3|19852.3|19832.3|19852.3|19832.3|1
1627579260000|2021-07-29 17:21:00|19854.8|19834.8|19854.8|19834.8|19854.8|19834.8|19854.8|19834.8|3
1627579270000|2021-07-29 17:21:10|19853.6|19833.6|19856.1|19836.1|19856.1|19836.1|19853.6|19833.6|5
1627579280000|2021-07-29 17:21:20|19853.6|19833.6|19853.6|19833.6|19856.1|19836.1|19853.6|19833.6|5
1627579290000|2021-07-29 17:21:30|19856.1|19836.1|19856.1|19836.1|19856.1|19836.1|19856.1|19836.1|1
1627579300000|2021-07-29 17:21:40|||||||||7
1627579310000|2021-07-29 17:21:50|||||||||2
1627579320000|2021-07-29 17:22:00|19857.5|19837.5|19857.5|19837.5|19857.5|19837.5|19857.5|19837.5|23
1627579330000|2021-07-29 17:22:10|||||||||12
1627579340000|2021-07-29 17:22:20|||||||||1
1627579350000|2021-07-29 17:22:30|||||||||3
1627579360000|2021-07-29 17:22:40|19853.6|19833.6|19853.6|19833.6|19853.6|19833.6|19853.6|19833.6|5
1627579370000|2021-07-29 17:22:50|19852.5|19832.5|19852.5|19832.5|19852.5|19832.5|19852.5|19832.5|3
1627579380000|2021-07-29 17:23:00|19850|19830|19848.6|19828.6|19850|19830|19848.6|19828.6|10
1627579390000|2021-07-29 17:23:10|19847.3|19827.3|19848.6|19828.6|19848.6|19828.6|19847.3|19827.3|5
1627579400000|2021-07-29 17:23:20|||||||||1
1627579410000|2021-07-29 17:23:30|19849.8|19829.8|19851.1|19831.1|19851.1|19831.1|19849.8|19829.8|12
1627579420000|2021-07-29 17:23:40|||||||||5
1627579430000|2021-07-29 17:23:50|19853.6|19833.6|19858.6|19838.6|19858.6|19838.6|19853.6|19833.6|5
1627579440000|2021-07-29 17:24:00|19857.3|19837.3|19858.6|19838.6|19858.6|19838.6|19857.3|19837.3|15
1627579450000|2021-07-29 17:24:10|||||||||20
1627579460000|2021-07-29 17:24:20|||||||||2
1627579470000|2021-07-29 17:24:30|19855|19835|19858.6|19838.6|19858.6|19838.6|19855|19835|22
1627579480000|2021-07-29 17:24:40|19857.3|19837.3|19851.1|19831.1|19857.3|19837.3|19851.1|19831.1|21
1627579490000|2021-07-29 17:24:50|19852.3|19832.3|19852.3|19832.3|19852.3|19832.3|19852.3|19832.3|23
1627579500000|2021-07-29 17:25:00|19851.1|19831.1|19853.6|19833.6|19853.6|19833.6|19851.1|19831.1|13
1627579510000|2021-07-29 17:25:10|19856.1|19836.1|19860|19840|19860|19840|19856.1|19836.1|20
1627579520000|2021-07-29 17:25:20|19861.1|19841.1|19862.3|19842.3|19862.3|19842.3|19861.1|19841.1|0
1627579530000|2021-07-29 17:25:30|19863.6|19843.6|19863.6|19843.6|19863.6|19843.6|19863.6|19843.6|2
1627579540000|2021-07-29 17:25:40|19867.3|19847.3|19872.3|19852.3|19872.3|19852.3|19867.3|19847.3|7
1627579550000|2021-07-29 17:25:50|19877.3|19857.3|19877.3|19857.3|19877.3|19857.3|19877.3|19857.3|6
1627579560000|2021-07-29 17:26:00|19873.9|19853.9|19871.1|19851.1|19873.9|19853.9|19871.1|19851.1|2
1627579570000|2021-07-29 17:26:10|||||||||6
1627579580000|2021-07-29 17:26:20|19885.2|19825.2|19861.1|19841.1|19885.2|19843.6|19861.1|19825.2|4
1627579590000|2021-07-29 17:26:30|19858.9|19838.9|19856.1|19836.1|19858.9|19838.9|19856.1|19836.1|0
1627579610000|2021-07-29 17:26:50|19855|19835|19847.7|19827.7|19862.7|19835|19847.7|19822.7|0
1627579620000|2021-07-29 17:27:00|19845|19825|19845|19825|19845|19825|19845|19825|2
1627579640000|2021-07-29 17:27:20|19851.6|19811.6|19833.9|19813.9|19851.6|19813.9|19833.9|19806.1|4
1627579650000|2021-07-29 17:27:30|19836.4|19816.4|19836.4|19816.4|19836.4|19816.4|19836.4|19816.4|4
1627579660000|2021-07-29 17:27:40|19837.5|19817.5|19848.6|19808.6|19848.6|19817.5|19836.1|19808.6|5
1627579670000|2021-07-29 17:27:50|19848.7|19808.7|19843.7|19823.7|19851.4|19823.7|19843.7|19808.7|12
1627579680000|2021-07-29 17:28:00|19855.9|19815.9|19841.2|19821.2|19858.7|19823.7|19841.2|19815.9|1
1627579690000|2021-07-29 17:28:10|19840|19820|19839.8|19819.8|19840|19820|19838.7|19818.7|2
1627579700000|2021-07-29 17:28:20|||||||||4
1627579710000|2021-07-29 17:28:30|||||||||1
1627579720000|2021-07-29 17:28:40|19838.7|19818.7|19836.2|19816.2|19840|19820|19836.2|19816.2|6
1627579740000|2021-07-29 17:29:00|19839.6|19819.6|19843.7|19823.7|19867.3|19847.3|19839.6|19819.6|129
1627579750000|2021-07-29 17:29:10|||||||||6
1627579760000|2021-07-29 17:29:20|||||||||4
1627579770000|2021-07-29 17:29:30|19846.2|19826.2|19863.9|19843.9|19863.9|19843.9|19846.2|19823.4|12
1627579780000|2021-07-29 17:29:40|||||||||4
1627579790000|2021-07-29 17:29:50|19865|19845|19878.7|19818.7|19895|19847.7|19861.2|19818.7|56
1627632910000|2021-07-30 08:15:10|20188.9|20128.9|20156.4|20136.4|20193.9|20138.9|20156.4|20116.4|10
1627632920000|2021-07-30 08:15:20|20161.4|20141.4|20221.4|20181.4|20221.4|20196.4|20161.4|20141.4|15
1627632930000|2021-07-30 08:15:30|20218.9|20178.9|20200|20180|20228.9|20180|20199.2|20160.6|12
1627632940000|2021-07-30 08:15:40|20201.4|20181.4|20282.5|20222.5|20282.5|20226.4|20201.4|20181.4|221
1627632950000|2021-07-30 08:15:50|20298.9|20238.9|20307.5|20267.5|20307.5|20267.5|20292.3|20238.9|9
1627632960000|2021-07-30 08:16:00|20308.9|20268.9|20327.5|20267.5|20332.5|20272.5|20308.9|20264.8|3
1627632970000|2021-07-30 08:16:10|20326.4|20286.4|20322.5|20302.5|20338.6|20302.5|20322.5|20278.6|42
1627632980000|2021-07-30 08:16:20|20321.1|20301.1|20264.5|20244.5|20334.2|20301.1|20260.3|20227.8|20
1627632990000|2021-07-30 08:16:30|20263.1|20243.1|20238.9|20218.9|20263.1|20243.1|20238.9|20218.9|12
1627633000000|2021-07-30 08:16:40|20240|20220|20242.8|20202.8|20255.6|20221.4|20240|20195.6|8
1627633010000|2021-07-30 08:16:50|20246.4|20206.4|20236.4|20216.4|20246.4|20216.4|20233.9|20206.4|9
1627633020000|2021-07-30 08:17:00|20250.9|20210.9|20253.9|20213.9|20253.9|20213.9|20250.9|20210.9|2
1627633030000|2021-07-30 08:17:10|20256.4|20216.4|20256.4|20216.4|20256.4|20216.4|20256.4|20216.4|5
1627633040000|2021-07-30 08:17:20|20241.4|20221.4|20275.9|20215.9|20275.9|20226.4|20241.4|20215.9|54
1627633050000|2021-07-30 08:17:30|20281.4|20221.4|20178.9|20138.9|20306.4|20246.4|20178.9|20126.4|58
1627633060000|2021-07-30 08:17:40|20180.3|20140.3|20116.4|20096.4|20205.3|20168.9|20116.4|20096.4|18
1627633070000|2021-07-30 08:17:50|20115.3|20095.3|20101.4|20061.4|20120.6|20095.3|20100|20053.9|39
1627633080000|2021-07-30 08:18:00|20098.9|20058.9|20093.9|20073.9|20101.4|20073.9|20093.9|20058.9|9
1627633090000|2021-07-30 08:18:10|20096.1|20076.1|20120.3|20080.3|20128.6|20084.2|20096.1|20068.6|11
1627633100000|2021-07-30 08:18:20|20108.1|20088.1|20091.4|20071.4|20108.1|20088.1|20091.4|20071.4|7
1627633110000|2021-07-30 08:18:30|20092.5|20072.5|20096.4|20076.4|20096.4|20076.4|20091.4|20071.4|3
1627633120000|2021-07-30 08:18:40|20101.4|20081.4|20151.4|20111.4|20151.4|20112.5|20101.4|20081.4|9
1627633130000|2021-07-30 08:18:50|20148.9|20108.9|20136.4|20116.4|20151.4|20119.2|20136.4|20108.9|9
1627633140000|2021-07-30 08:19:00|20144.2|20104.2|20126.7|20106.7|20144.2|20106.7|20126.7|20098.9|4
1627633150000|2021-07-30 08:19:10|20123.9|20103.9|20141.4|20121.4|20141.4|20121.4|20123.9|20103.9|7
1627633160000|2021-07-30 08:19:20|20142.8|20122.8|20141.4|20121.4|20143.9|20123.9|20140.3|20120.3|4
1627633170000|2021-07-30 08:19:30|20138.9|20118.9|20145|20105|20147.8|20118.9|20138.9|20105|20
1627633180000|2021-07-30 08:19:40|20133.9|20113.9|20139.2|20079.2|20145.6|20113.9|20133.9|20079.2|3
1627633190000|2021-07-30 08:19:50|20140.3|20080.3|20140.3|20080.3|20140.3|20080.3|20140.3|20080.3|0
1627633200000|2021-07-30 08:20:00|20134.8|20074.8|20126.4|20066.4|20134.8|20078.9|20118.9|20066.4|12
1627633210000|2021-07-30 08:20:10|20095|20075|20096.4|20056.4|20100.6|20075|20095|20056.4|36
1627633220000|2021-07-30 08:20:20|20093.9|20053.9|20065.3|20045.3|20093.9|20056.1|20065.3|20045.3|12
1627633230000|2021-07-30 08:20:30|20062.5|20042.5|20048.9|20028.9|20062.5|20042.5|20048.9|20017.8|7
1627633240000|2021-07-30 08:20:40|20057.8|20017.8|20018.9|19998.9|20057.8|20028.9|20018.9|19998.9|38
1627633250000|2021-07-30 08:20:50|20016.7|19996.7|19968.9|19948.9|20016.7|19996.7|19968.9|19946.4|48
1627633260000|2021-07-30 08:21:00|19966.4|19946.4|19993.9|19933.9|19993.9|19948.9|19966.4|19926.4|12
1627633270000|2021-07-30 08:21:10|19992.8|19932.8|20018.9|19978.9|20030|19982|19991.4|19931.4|18
1627633280000|2021-07-30 08:21:20|20016.2|19976.2|19985.3|19965.3|20018.1|19983.9|19985.3|19958.1|5
1627633290000|2021-07-30 08:21:30|19983.9|19963.9|19986.4|19946.4|19986.4|19963.9|19978.9|19946.4|2
1627633300000|2021-07-30 08:21:40|19978.1|19938.1|19971.4|19931.4|19978.1|19938.1|19956.4|19931.4|12
1627633310000|2021-07-30 08:21:50|19968.9|19948.9|19971.7|19951.7|19973.9|19953.9|19968.9|19948.9|3
1627633320000|2021-07-30 08:22:00|19968.9|19948.9|19968.9|19948.9|19968.9|19948.9|19968.9|19948.9|1
1627633330000|2021-07-30 08:22:10|19973.9|19953.9|19943.4|19923.4|19974.2|19953.9|19943.4|19917.8|21
1627633340000|2021-07-30 08:22:20|19934.2|19914.2|19911.4|19891.4|19934.2|19914.2|19901.4|19881.4|35
1627633350000|2021-07-30 08:22:30|19912.5|19892.5|19758.9|19738.9|19921.4|19892.5|19758.9|19726.4|53
1627633360000|2021-07-30 08:22:40|19763.9|19723.9|19689.5|19629.5|19769.2|19723.9|19689.5|19629.5|66
1627633370000|2021-07-30 08:22:50|19666.4|19606.4|19558.9|19498.9|19666.4|19606.4|19558.9|19498.9|72
1627633380000|2021-07-30 08:23:00|19560|19500|19541.4|19481.4|19616.4|19558.9|19541.4|19481.4|57
1627633390000|2021-07-30 08:23:10|19423.9|19403.9|19371.4|19351.4|19423.9|19403.9|19340.3|19285.6|66
1627633400000|2021-07-30 08:23:20|19370|19350|19383.9|19323.9|19388.4|19353.9|19368.9|19321.4|30
1627633410000|2021-07-30 08:23:30|19381.4|19321.4|19433.9|19373.9|19446.4|19386.4|19381.4|19321.4|32
1627633420000|2021-07-30 08:23:40|19435.3|19375.3|19438.9|19378.9|19443.9|19383.9|19435.3|19375.3|83
1627633430000|2021-07-30 08:23:50|19437.8|19377.8|19286.4|19226.4|19437.8|19389.8|19276.7|19216.7|24
1627633440000|2021-07-30 08:24:00|19285.3|19225.3|19291.4|19231.4|19291.4|19231.4|19282.5|19222.5|12
1627633450000|2021-07-30 08:24:10|19293.7|19233.7|19321.4|19261.4|19327.8|19267.8|19281.4|19221.4|21
1627633460000|2021-07-30 08:24:20|19319.2|19259.2|19315.3|19255.3|19319.2|19259.2|19315.3|19255.3|28
1627633470000|2021-07-30 08:24:30|19313.9|19253.9|19308.1|19248.1|19315.3|19255.3|19308.1|19248.1|4
1627633480000|2021-07-30 08:24:40|19303.9|19243.9|19301.4|19241.4|19308.9|19248.9|19301.4|19241.4|3
1627633490000|2021-07-30 08:24:50|19288.9|19248.9|19352.8|19292.8|19352.8|19292.8|19288.9|19242.6|12
1627633500000|2021-07-30 08:25:00|19360.3|19300.3|19397.3|19337.3|19397.3|19337.3|19360.3|19300.3|247
1627633510000|2021-07-30 08:25:10|19399.8|19339.8|19399.8|19339.8|19399.8|19339.8|19399.8|19339.8|2
1627633520000|2021-07-30 08:25:20|19402.3|19342.3|19423.9|19363.9|19425.1|19365.1|19402.3|19342.3|1
1627633530000|2021-07-30 08:25:30|19427.8|19367.8|19439.2|19379.2|19439.2|19379.2|19427.8|19367.8|5
1627633540000|2021-07-30 08:25:40|19444.2|19384.2|19444.2|19384.2|19447|19387|19444.2|19384.2|2
1627633550000|2021-07-30 08:25:50|19446.7|19386.7|19456.7|19396.7|19459.2|19399.2|19446.7|19386.7|8
1627633560000|2021-07-30 08:26:00|19457.8|19397.8|19405.3|19345.3|19470.6|19418.1|19404.2|19344.2|40
1627633570000|2021-07-30 08:26:10|19404.2|19344.2|19419.2|19359.2|19421.7|19361.7|19397.8|19337.8|1
1627633580000|2021-07-30 08:26:20|19426.7|19366.7|19426.7|19366.7|19426.7|19366.7|19426.7|19366.7|2
1627633590000|2021-07-30 08:26:30|19431.7|19371.7|19521.7|19461.7|19521.7|19461.7|19431.7|19371.7|6
1627633600000|2021-07-30 08:26:40|19536.7|19476.7|19536.7|19476.7|19536.7|19476.7|19536.7|19476.7|0
1627633610000|2021-07-30 08:26:50|19537.8|19477.8|19539.2|19479.2|19539.2|19479.2|19537.8|19477.8|2
1627633620000|2021-07-30 08:27:00|19540.3|19480.3|19541.7|19481.7|19541.7|19481.7|19540.3|19480.3|1
1627633630000|2021-07-30 08:27:10|19540.6|19480.6|19534.2|19474.2|19540.6|19480.6|19534.2|19474.2|2
1627633650000|2021-07-30 08:27:30|19531.4|19471.4|19500.6|19440.6|19531.4|19479.2|19491.7|19440.6|4
1627633660000|2021-07-30 08:27:40|19489.5|19429.5|19501.7|19441.7|19501.7|19441.7|19489.5|19429.5|3
1627633670000|2021-07-30 08:27:50|19504.2|19444.2|19523.7|19463.7|19523.7|19463.7|19495.3|19444.2|2
1627633680000|2021-07-30 08:28:00|19529.2|19469.2|19551.7|19491.7|19551.7|19491.7|19529.2|19469.2|3
1627633690000|2021-07-30 08:28:10|19550.3|19490.3|19532.8|19492.8|19551.7|19492.8|19531.7|19490.3|7
1627633700000|2021-07-30 08:28:20|19523.9|19503.9|19559.2|19519.2|19559.2|19521.2|19523.9|19503.9|2
1627633710000|2021-07-30 08:28:30|19560.6|19520.6|19560.6|19520.6|19560.6|19520.6|19560.6|19520.6|3
1627633720000|2021-07-30 08:28:40|19551.7|19531.7|19549.2|19529.2|19551.7|19531.7|19549.2|19529.2|2
1627633730000|2021-07-30 08:28:50|19551.7|19531.7|19551.7|19531.7|19551.7|19531.7|19551.7|19531.7|1
1627633740000|2021-07-30 08:29:00|19568.4|19508.4|19553.1|19513.1|19568.4|19514.5|19553.1|19505.6|4
1627633760000|2021-07-30 08:29:20|19552|19512|19539.5|19519.5|19552|19519.5|19539.5|19512|0
1627633770000|2021-07-30 08:29:30|19538.1|19518.1|19539.5|19499.5|19539.5|19518.1|19538.1|19499.5|1
1627633780000|2021-07-30 08:29:40|19553.1|19493.1|19538.4|19498.4|19553.1|19508.7|19528.7|19493.1|1
1627633790000|2021-07-30 08:29:50|||||||||1
1627633800000|2021-07-30 08:30:00|||||||||1
1627633810000|2021-07-30 08:30:10|19535.6|19495.6|19535.6|19495.6|19535.6|19495.6|19535.6|19495.6|1
1627633820000|2021-07-30 08:30:20|19528.1|19508.1|19544.2|19504.2|19544.2|19510.3|19528.1|19499.2|5
1627633840000|2021-07-30 08:30:40|19547|19507|19564.5|19504.5|19564.5|19507|19547|19500.6|3
1627633850000|2021-07-30 08:30:50|19558.1|19518.1|19606.7|19546.7|19606.7|19546.7|19554.2|19518.1|9
1627633860000|2021-07-30 08:31:00|19609.2|19549.2|19609.2|19549.2|19609.2|19549.2|19609.2|19549.2|1
1627633870000|2021-07-30 08:31:10|||||||||2
1627633880000|2021-07-30 08:31:20|||||||||1
1627633890000|2021-07-30 08:31:30|19606.7|19546.7|19601.7|19541.7|19606.7|19546.7|19601.7|19541.7|2
1627633900000|2021-07-30 08:31:40|||||||||1
1627633920000|2021-07-30 08:32:00|19599.2|19539.2|19609.2|19549.2|19609.2|19549.2|19599.2|19539.2|3
1627633940000|2021-07-30 08:32:20|||||||||1
1627633950000|2021-07-30 08:32:30|||||||||2
1627633960000|2021-07-30 08:32:40|19614.2|19554.2|19561.7|19501.7|19614.2|19554.2|19561.7|19501.7|4
1627633970000|2021-07-30 08:32:50|19566.7|19506.7|19561.7|19501.7|19566.7|19506.7|19561.7|19501.7|4
1627633980000|2021-07-30 08:33:00|19560.6|19500.6|19559.2|19499.2|19560.6|19511.7|19549.2|19499.2|4
1627633990000|2021-07-30 08:33:10|19557.9|19497.9|19551.7|19491.7|19557.9|19497.9|19551.7|19491.7|3
1627634000000|2021-07-30 08:33:20|19550.6|19490.6|19546.7|19486.7|19550.6|19490.6|19544.2|19484.2|2
1627634010000|2021-07-30 08:33:30|19547.9|19487.9|19549.2|19489.2|19549.2|19489.2|19547.9|19487.9|0
1627634020000|2021-07-30 08:33:40|19544.2|19504.2|19554.2|19514.2|19554.2|19514.2|19539.2|19499.2|2
1627634030000|2021-07-30 08:33:50|19545.4|19525.4|19559.2|19519.2|19559.2|19526.7|19545.4|19516.7|2
1627634040000|2021-07-30 08:34:00|19572.9|19512.9|19571.7|19531.7|19572.9|19531.7|19566.7|19512.9|4
1627634050000|2021-07-30 08:34:10|19570.4|19530.4|19544.2|19524.2|19579.2|19530.4|19544.2|19519.2|3
1627634060000|2021-07-30 08:34:20|19545.6|19525.6|19544.2|19524.2|19546.7|19526.7|19544.2|19524.2|6
1627634070000|2021-07-30 08:34:30|19543.1|19523.1|19543.1|19523.1|19543.1|19523.1|19543.1|19523.1|4
1627634080000|2021-07-30 08:34:40|19545.9|19525.9|19571.7|19551.7|19571.7|19551.7|19545.9|19525.9|2
1627634090000|2021-07-30 08:34:50|||||||||2
1627634100000|2021-07-30 08:35:00|19574.2|19554.2|19566.7|19546.7|19574.2|19554.2|19566.7|19546.7|4
1627634110000|2021-07-30 08:35:10|||||||||5
1627634120000|2021-07-30 08:35:20|19580.4|19540.4|19580.4|19540.4|19580.4|19540.4|19580.4|19540.4|9
1627634140000|2021-07-30 08:35:40|19574.8|19554.8|19574.8|19554.8|19574.8|19554.8|19574.8|19554.8|0
1627634150000|2021-07-30 08:35:50|19583.1|19563.1|19599|19559|19599|19564.2|19580.6|19559|7
1627634160000|2021-07-30 08:36:00|19603.1|19563.1|19603.1|19563.1|19603.1|19563.1|19603.1|19563.1|0
1627634210000|2021-07-30 08:36:50|19615.6|19555.6|19615.6|19555.6|19615.6|19555.6|19615.6|19555.6|2
1627634220000|2021-07-30 08:37:00|||||||||4
1627634230000|2021-07-30 08:37:10|19617|19557|19604|19564|19618.1|19564|19604|19551.8|7
1627634240000|2021-07-30 08:37:20|19601.8|19561.8|19600.4|19560.4|19601.8|19561.8|19600.4|19560.4|1
1627634250000|2021-07-30 08:37:30|19601.8|19561.8|19609.3|19549.3|19609.3|19561.8|19600.4|19549.3|5
1627634260000|2021-07-30 08:37:40|19585.9|19565.9|19746.8|19686.8|19751.2|19691.2|19581.8|19561.8|90
1627634270000|2021-07-30 08:37:50|19745.4|19685.4|19709.3|19649.3|19745.4|19685.4|19700.4|19649.3|7
1627634280000|2021-07-30 08:38:00|19710.4|19650.4|19710.4|19650.4|19710.4|19650.4|19710.4|19650.4|1
1627634290000|2021-07-30 08:38:10|19713.1|19653.1|19715.4|19655.4|19715.4|19655.4|19713.1|19653.1|3
1627634300000|2021-07-30 08:38:20|19716.8|19656.8|19726.5|19666.5|19726.5|19666.5|19716.8|19656.8|1
1627634310000|2021-07-30 08:38:30|19713.2|19693.2|19729.3|19709.3|19729.3|19709.3|19713.2|19693.2|5
1627634320000|2021-07-30 08:38:40|19731.5|19711.5|19734.3|19714.3|19734.3|19714.3|19731.5|19711.5|2
1627634330000|2021-07-30 08:38:50|19739.3|19719.3|19739.3|19719.3|19739.3|19719.3|19739.3|19719.3|9
1627634340000|2021-07-30 08:39:00|19746.2|19726.2|19769.3|19729.3|19814.3|19774.5|19746.2|19724.3|5
1627634360000|2021-07-30 08:39:20|||||||||2
1627634370000|2021-07-30 08:39:30|19764.3|19724.3|19725.6|19705.6|19764.3|19724.5|19725.6|19705.6|3
1627634380000|2021-07-30 08:39:40|19720.6|19700.6|19720.6|19700.6|19720.6|19700.6|19720.6|19700.6|0
1627634400000|2021-07-30 08:40:00|19772.9|19712.9|19866.8|19806.8|19866.8|19806.8|19772.9|19712.9|3
1627634410000|2021-07-30 08:40:10|19864.5|19804.5|19837.3|19777.3|19864.5|19804.5|19837.3|19777.3|7
1627634430000|2021-07-30 08:40:30|19819.3|19759.3|19791.8|19731.8|19819.3|19766.5|19786.5|19731.8|2
1627634440000|2021-07-30 08:40:40|19756.8|19736.8|19756.8|19736.8|19756.8|19736.8|19756.8|19736.8|2
1627634450000|2021-07-30 08:40:50|||||||||1
1627634470000|2021-07-30 08:41:10|19764.3|19724.3|19764.3|19724.3|19764.3|19724.3|19764.3|19724.3|2
1627634480000|2021-07-30 08:41:20|19763.2|19723.2|19761.8|19721.8|19763.2|19723.2|19761.8|19721.8|0
1627634490000|2021-07-30 08:41:30|19760.7|19720.7|19759.3|19719.3|19760.7|19720.7|19759.3|19719.3|0
1627634500000|2021-07-30 08:41:40|19760.7|19720.7|19751.8|19731.8|19761.8|19731.8|19751.8|19719.3|2
1627634510000|2021-07-30 08:41:50|19759.3|19719.3|19739.3|19719.3|19759.3|19724.8|19739.3|19719.3|8
1627634520000|2021-07-30 08:42:00|19744.3|19684.3|19736.8|19676.8|19744.3|19693.2|19733.2|19675.7|4
1627634540000|2021-07-30 08:42:20|||||||||2
1627634550000|2021-07-30 08:42:30|||||||||1
1627634560000|2021-07-30 08:42:40|||||||||2
1627634570000|2021-07-30 08:42:50|19729|19689|19837.3|19817.3|19851.8|19817.3|19729|19686.8|24
1627634580000|2021-07-30 08:43:00|19835.9|19815.9|19820.6|19800.6|19839|19815.9|19796.8|19736.8|45
1627634590000|2021-07-30 08:43:10|19822.9|19802.9|19836.8|19776.8|19849.3|19802.9|19822.9|19776.8|20
1627634600000|2021-07-30 08:43:20|19812.3|19792.3|19816.8|19756.8|19836.8|19792.3|19806.8|19756.8|5
1627634610000|2021-07-30 08:43:30|19814.5|19754.5|19821.8|19801.8|19821.8|19801.8|19804.3|19751.8|6
1627634620000|2021-07-30 08:43:40|19826.8|19806.8|19845.4|19805.4|19850.7|19824.3|19826.8|19805.4|9
1627634630000|2021-07-30 08:43:50|19838.4|19798.4|19834.3|19814.3|19841.8|19814.3|19819.3|19769.3|6
1627634640000|2021-07-30 08:44:00|19844.3|19804.3|19814.5|19774.5|19844.3|19813.2|19814.5|19774.3|17
1627634650000|2021-07-30 08:44:10|19811.8|19771.8|19820.7|19760.7|19820.7|19771.8|19811.8|19760.7|1
1627634660000|2021-07-30 08:44:20|19803.2|19763.2|19779.3|19739.3|19803.2|19764.3|19771.8|19739.3|4
1627634670000|2021-07-30 08:44:30|19768.2|19748.2|19768.2|19748.2|19768.2|19748.2|19768.2|19748.2|0
1627634680000|2021-07-30 08:44:40|19765.7|19745.7|19764.3|19744.3|19765.7|19745.7|19764.3|19744.3|34
1627634690000|2021-07-30 08:44:50|||||||||5
1627634700000|2021-07-30 08:45:00|19766.8|19726.8|19761.8|19741.8|19766.8|19741.8|19761.8|19726.8|2
1627634710000|2021-07-30 08:45:10|19759.3|19739.3|19759.3|19739.3|19759.3|19739.3|19759.3|19739.3|4
1627634730000|2021-07-30 08:45:30|19761.8|19741.8|19754.3|19734.3|19761.8|19741.8|19754.3|19734.3|1
1627634740000|2021-07-30 08:45:40|19752.9|19732.9|19752.1|19712.1|19752.9|19732.9|19752.1|19712.1|1
1627634750000|2021-07-30 08:45:50|19749.3|19709.3|19731.8|19671.8|19764.3|19744.3|19724.3|19671.8|7
1627634760000|2021-07-30 08:46:00|19659.3|19639.3|19656.8|19636.8|19711.8|19691.8|19656.8|19636.8|1
1627634770000|2021-07-30 08:46:10|19664.3|19616.8|19664.3|19604.3|19664.3|19616.8|19664.3|19604.3|15
1627634780000|2021-07-30 08:46:20|19653.2|19613.2|19653.2|19613.2|19653.2|19613.2|19653.2|19613.2|0
1627634790000|2021-07-30 08:46:30|19651.8|19611.8|19660.7|19600.7|19660.7|19611.8|19651.8|19600.7|8
1627634800000|2021-07-30 08:46:40|19649.6|19609.6|19649.3|19609.3|19651.8|19609.6|19644|19591.8|3
1627634810000|2021-07-30 08:46:50|19640.4|19620.4|19656.8|19616.8|19656.8|19624.6|19640.4|19616.8|4
1627634820000|2021-07-30 08:47:00|19658.2|19618.2|19650.4|19630.4|19659.3|19630.4|19650.4|19618.2|11
1627634830000|2021-07-30 08:47:10|19651.8|19631.8|19651.8|19631.8|19651.8|19631.8|19651.8|19631.8|0
1627634840000|2021-07-30 08:47:20|19653.2|19633.2|19665.4|19645.4|19672.9|19645.4|19653.2|19624.3|1
1627634850000|2021-07-30 08:47:30|19667.9|19647.9|19670.4|19650.4|19670.4|19650.4|19667.9|19647.9|0
1627634870000|2021-07-30 08:47:50|||||||||1
1627634880000|2021-07-30 08:48:00|19671.5|19651.5|19672.9|19652.9|19672.9|19652.9|19671.5|19651.5|1
1627634890000|2021-07-30 08:48:10|19670.4|19650.4|19672.9|19652.9|19672.9|19652.9|19670.4|19650.4|0
1627634900000|2021-07-30 08:48:20|19671.8|19651.8|19671.8|19651.8|19671.8|19651.8|19671.8|19651.8|0
1627634910000|2021-07-30 08:48:30|19672.9|19652.9|19670.4|19650.4|19672.9|19652.9|19670.4|19650.4|19
1627634920000|2021-07-30 08:48:40|19668.2|19648.2|19661.8|19621.8|19668.2|19648.2|19658.5|19621.8|2
1627634930000|2021-07-30 08:48:50|19660.4|19620.4|19669.6|19609.6|19669.6|19620.4|19660.4|19609.6|2
1627634940000|2021-07-30 08:49:00|19668.5|19608.5|19668.5|19608.5|19668.5|19608.5|19668.5|19608.5|0
1627634950000|2021-07-30 08:49:10|19667.1|19607.1|19667.1|19607.1|19667.1|19607.1|19667.1|19607.1|0
1627634960000|2021-07-30 08:49:20|||||||||1
1627634970000|2021-07-30 08:49:30|19666|19606|19666|19606|19666|19606|19666|19606|2
1627634980000|2021-07-30 08:49:40|19667.1|19607.1|19660.7|19600.7|19667.1|19607.1|19660.7|19600.7|8
1627634990000|2021-07-30 08:49:50|19649.6|19609.6|19645.7|19605.7|19649.6|19609.6|19645.7|19605.7|3
1627635000000|2021-07-30 08:50:00|19642.9|19602.9|19639.3|19599.3|19642.9|19610.4|19630.4|19599.3|1
1627635010000|2021-07-30 08:50:10|19637.9|19597.9|19615.7|19575.7|19637.9|19601.2|19615.7|19575.7|7
1627635030000|2021-07-30 08:50:30|||||||||1
1627635050000|2021-07-30 08:50:50|19613.2|19573.2|19610.7|19570.7|19613.2|19573.2|19593.2|19570.7|17
1627635060000|2021-07-30 08:51:00|||||||||11
1627635070000|2021-07-30 08:51:10|||||||||1
1627635090000|2021-07-30 08:51:30|||||||||3
1627635100000|2021-07-30 08:51:40|19609.6|19569.6|19589.3|19549.3|19611.8|19569.6|19589.3|19544.9|9
1627635110000|2021-07-30 08:51:50|||||||||1
1627635160000|2021-07-30 08:52:40|19593.2|19533.2|19563.2|19543.2|19593.2|19543.2|19563.2|19533.2|2
1627635170000|2021-07-30 08:52:50|19569.3|19529.3|19571.8|19531.8|19571.8|19531.8|19569.3|19529.3|2
1627635180000|2021-07-30 08:53:00|19573.2|19533.2|19571.8|19531.8|19573.2|19533.2|19571.8|19531.8|17
1627635190000|2021-07-30 08:53:10|19579.3|19519.3|19579.3|19519.3|19579.3|19519.3|19579.3|19519.3|3
1627635210000|2021-07-30 08:53:30|19549.3|19529.3|19550.7|19490.7|19560.4|19529.3|19549.3|19490.7|6
1627635230000|2021-07-30 08:53:50|19551.8|19491.8|19551.8|19491.8|19551.8|19491.8|19551.8|19491.8|1
1627635240000|2021-07-30 08:54:00|19554.3|19494.3|19556.8|19496.8|19556.8|19496.8|19554.3|19494.3|0
1627635260000|2021-07-30 08:54:20|||||||||1
1627635280000|2021-07-30 08:54:40|19557.9|19497.9|19559.3|19499.3|19559.3|19499.3|19557.9|19497.9|0
1627635290000|2021-07-30 08:54:50|19560.7|19500.7|19561.8|19501.8|19561.8|19501.8|19560.7|19500.7|1
1627635300000|2021-07-30 08:55:00|||||||||1
1627635310000|2021-07-30 08:55:10|||||||||2
1627635320000|2021-07-30 08:55:20|19509.5|19489.5|19415.7|19355.7|19509.5|19489.5|19415.7|19355.7|17
1627635330000|2021-07-30 08:55:30|||||||||7
1627635350000|2021-07-30 08:55:50|19414.6|19354.6|19412.1|19352.1|19414.6|19354.6|19412.1|19352.1|9
1627635360000|2021-07-30 08:56:00|19414.6|19354.6|19414.6|19354.6|19414.6|19354.6|19414.6|19354.6|23
1627635370000|2021-07-30 08:56:10|19411|19391|19411|19391|19411|19391|19411|19391|4
1627635380000|2021-07-30 08:56:20|||||||||20
1627635390000|2021-07-30 08:56:30|19413.5|19393.5|19462.1|19402.1|19462.1|19406.8|19413.5|19389.6|11
1627635400000|2021-07-30 08:56:40|19454.3|19414.3|19457.1|19417.1|19457.1|19417.1|19454.3|19414.3|0
1627635410000|2021-07-30 08:56:50|19479.6|19419.6|19479.6|19419.6|19479.6|19419.6|19479.6|19419.6|4
1627635420000|2021-07-30 08:57:00|19482.9|19422.9|19487.1|19427.1|19487.1|19427.1|19482.9|19422.9|6
1627635430000|2021-07-30 08:57:10|19492.6|19432.6|19449.6|19409.6|19496|19446|19449.6|19409.6|38
1627635440000|2021-07-30 08:57:20|19439.6|19399.6|19427.1|19367.1|19439.6|19405.1|19419.6|19367.1|8
1627635450000|2021-07-30 08:57:30|19403.8|19383.8|19399.6|19379.6|19403.8|19383.8|19399.6|19379.6|0
1627635460000|2021-07-30 08:57:40|19414.6|19374.6|19414.6|19374.6|19414.6|19374.6|19414.6|19374.6|3
1627635470000|2021-07-30 08:57:50|19434.6||19434.6||19434.6||19434.6||8
1627635480000|2021-07-30 08:58:00|19429.6|19369.6|19427.1|19367.1|19429.6|19369.6|19427.1|19367.1|8
1627635490000|2021-07-30 08:58:10|19419.6|19359.6|19394.6|19354.6|19419.6|19371.5|19391|19351|2
1627635500000|2021-07-30 08:58:20|19374.6|19351.3|19374.6|19354.6|19374.6|19354.6|19368.5|19348.5|3
1627635510000|2021-07-30 08:58:30|19373.5|19353.5|19374.6|19354.6|19374.6|19354.6|19373.5|19353.5|1
1627635520000|2021-07-30 08:58:40|19379|19359|19434.6|19394.6|19448.5|19394.6|19379|19359|8
1627635530000|2021-07-30 08:58:50|||||||||1
1627635550000|2021-07-30 08:59:10|19407.1|19367.1|19407.1|19367.1|19407.1|19367.1|19407.1|19367.1|2
1627635560000|2021-07-30 08:59:20|19403.5|19343.5|19363.5|19343.5|19403.5|19354.6|19363.5|19343.5|3
1627635570000|2021-07-30 08:59:30|19360.7|19340.7|19334.9|19314.9|19368.5|19340.7|19334.9|19314.9|12
1627635580000|2021-07-30 08:59:40|19326|19306|19328.2|19308.2|19328.5|19308.2|19320.4|19287.1|17
1627635590000|2021-07-30 08:59:50|||||||||1
1627635600000|2021-07-30 09:00:00|19329.6|19309.6|19365.7|19305.7|19367.1|19310.7|19329.6|19305.7|1
1627635610000|2021-07-30 09:00:10|19364.6|19304.6|19367.1|19307.1|19367.1|19307.1|19364.6|19304.6|3
1627635620000|2021-07-30 09:00:20|19364.6|19304.6|19329.6|19309.6|19364.6|19309.6|19329.6|19299.6|1
1627635640000|2021-07-30 09:00:40|19328.5|19308.5|19319.6|19299.6|19328.5|19308.5|19319.6|19299.6|6
1627635650000|2021-07-30 09:00:50|19316.3|19296.3|19294.6|19274.6|19316.3|19296.3|19294.6|19274.6|4
1627635660000|2021-07-30 09:01:00|||||||||3
1627635670000|2021-07-30 09:01:10|19297.4|19277.4|19299.6|19279.6|19299.6|19279.6|19297.4|19277.4|2
1627635680000|2021-07-30 09:01:20|||||||||1
1627635690000|2021-07-30 09:01:30|19301.8|19281.8|19307.1|19287.1|19307.1|19287.1|19301.8|19281.8|2
1627635700000|2021-07-30 09:01:40|19313.8|19273.8|19324.9|19264.9|19324.9|19273.8|19313.8|19262.7|16
1627635710000|2021-07-30 09:01:50|19329|19269|19362.1|19302.1|19362.1|19313.2|19319.6|19269|1
1627635720000|2021-07-30 09:02:00|19354.6|19314.6|19357.1|19317.1|19357.1|19317.1|19354.6|19314.6|5
1627635730000|2021-07-30 09:02:10|19349.6|19329.6|19349.6|19329.6|19349.6|19329.6|19349.6|19329.6|3
1627635740000|2021-07-30 09:02:20|||||||||7
1627635750000|2021-07-30 09:02:30|||||||||1
1627635770000|2021-07-30 09:02:50|19350.7|19330.7|19350.7|19330.7|19350.7|19330.7|19350.7|19330.7|1
1627635780000|2021-07-30 09:03:00|19352.1|19332.1|19349.6|19329.6|19352.1|19332.1|19349.6|19329.6|6
1627635790000|2021-07-30 09:03:10|19348.2|19328.2|19362.1|19302.1|19364.9|19328.2|19348.2|19302.1|3
1627635800000|2021-07-30 09:03:20|19336.5|19316.5|19336.5|19316.5|19336.5|19316.5|19336.5|19316.5|1
1627635810000|2021-07-30 09:03:30|19329.6|19309.6|19324.6|19304.6|19329.6|19309.6|19324.6|19304.6|0
1627635820000|2021-07-30 09:03:40|19322.1|19302.1|19318.8|19258.8|19333.2|19302.1|19318.8|19258.8|41
1627635830000|2021-07-30 09:03:50|19311.3|19251.3|19303.5|19243.5|19311.3|19251.3|19303.5|19243.5|3
1627635850000|2021-07-30 09:04:10|19302.4|19242.4|19298.8|19238.8|19302.4|19242.4|19298.8|19238.8|3
1627635860000|2021-07-30 09:04:20|19286.6|19246.6|19263.2|19243.2|19286.6|19246.6|19263.2|19234.3|13
1627635870000|2021-07-30 09:04:30|19262.1|19242.1|19262.1|19242.1|19262.1|19242.1|19262.1|19242.1|0
1627635880000|2021-07-30 09:04:40|19259.3|19239.3|19263.2|19223.2|19263.2|19239.3|19256.6|19223.2|5
1627635890000|2021-07-30 09:04:50|||||||||1
1627635900000|2021-07-30 09:05:00|19272.1|19212.1|19272.1|19212.1|19272.1|19212.1|19272.1|19212.1|1
1627635910000|2021-07-30 09:05:10|19261|19221|19261|19221|19261|19221|19261|19221|0
1627635920000|2021-07-30 09:05:20|19262.4|19222.4|19267.1|19227.1|19267.1|19227.1|19262.4|19222.4|2
1627635930000|2021-07-30 09:05:30|19265.7|19225.7|19261|19241|19265.7|19241|19258.5|19225.7|8
1627635940000|2021-07-30 09:05:40|19259.9|19239.9|19257.4|19237.4|19259.9|19239.9|19257.4|19237.4|0
1627635950000|2021-07-30 09:05:50|19253.5|19233.5|19247.1|19227.1|19253.5|19233.5|19247.1|19227.1|1
1627635960000|2021-07-30 09:06:00|19254.6|19234.6|19254.6|19234.6|19254.6|19234.6|19254.6|19234.6|34
1627635970000|2021-07-30 09:06:10|19253.2|19233.2|19312.1|19252.1|19312.1|19252.1|19253.2|19218.8|4
1627635980000|2021-07-30 09:06:20|19292.1|19238.8|19282.4|19242.4|19298.8|19242.4|19282.4|19238.8|2
1627635990000|2021-07-30 09:06:30|19278.2|19238.2|19278.2|19238.2|19278.2|19238.2|19278.2|19238.2|0
1627636000000|2021-07-30 09:06:40|||||||||1
1627636010000|2021-07-30 09:06:50|||||||||1
1627636030000|2021-07-30 09:07:10|||||||||2
1627636060000|2021-07-30 09:07:40|||||||||1
1627636070000|2021-07-30 09:07:50|19273.2|19253.2|19286.8|19246.8|19286.8|19253.2|19273.2|19246.8|2
1627636080000|2021-07-30 09:08:00|19289.3|19249.3|19312.1|19252.1|19312.1|19263.2|19280.5|19249.3|3
1627636090000|2021-07-30 09:08:10|||||||||2
1627636110000|2021-07-30 09:08:30|||||||||2
1627636130000|2021-07-30 09:08:50|||||||||1
1627636150000|2021-07-30 09:09:10|19311|19251|19311|19251|19311|19251|19311|19251|8
1627636170000|2021-07-30 09:09:30|19307.7|19247.7|19288.5|19228.5|19307.7|19247.7|19288.5|19228.5|4
1627636180000|2021-07-30 09:09:40|19287.1|19227.1|19234.6|19214.6|19287.1|19227.1|19234.6|19201.6|21
1627636190000|2021-07-30 09:09:50|19237.1|19197.1|19227.1|19167.1|19237.1|19211|19227.1|19167.1|27
1627636210000|2021-07-30 09:10:10|18982.1|18962.1|18989.6|18929.6|19007.1|18962.1|18976.6|18923.8|92
1627636220000|2021-07-30 09:10:20|19008.2|18948.2|19004.6|18944.6|19013.2|18953.2|19004.6|18944.6|2
1627636230000|2021-07-30 09:10:30|19001.3|18961.3|19027.1|18967.1|19027.1|18967.1|19001.3|18961.3|1
1627636240000|2021-07-30 09:10:40|19029.6|18969.6|19032.1|18972.1|19032.1|18972.1|19028.2|18968.2|8
1627636250000|2021-07-30 09:10:50|19023.5|19003.5|19023.5|19003.5|19024.6|19004.6|19023.5|19003.5|6
1627636260000|2021-07-30 09:11:00|19019.6|18999.6|19023.8|18983.8|19023.8|18999.6|19017.1|18983.8|12
1627636270000|2021-07-30 09:11:10|19019.6|18979.6|18993.5|18933.5|19019.6|18983.5|18972.1|18933.5|14
1627636280000|2021-07-30 09:11:20|18981|18941|18963|18923|18987.1|18941|18948.5|18921|8
1627636290000|2021-07-30 09:11:30|18975.2|18915.2|18981|18921|18982.1|18922.1|18975.2|18915.2|0
1627636300000|2021-07-30 09:11:40|18978.5|18918.5|18952.1|18932.1|18978.5|18932.1|18946|18918.5|5
1627636310000|2021-07-30 09:11:50|18965.5|18925.5|18967.1|18927.1|18971|18931|18965.5|18925.5|6
1627636320000|2021-07-30 09:12:00|18956|18936|18950.7|18930.7|18956|18936|18950.7|18930.7|17
1627636330000|2021-07-30 09:12:10|18949.4|18929.4|18962.4|18902.4|18962.4|18929.4|18948.2|18902.4|11
1627636340000|2021-07-30 09:12:20|18958.2|18898.2|18953.8|18893.8|18958.2|18906|18946|18893.8|2
1627636350000|2021-07-30 09:12:30|18951.3|18891.3|18921|18901|18951.3|18905.2|18919.6|18891.3|17
1627636360000|2021-07-30 09:12:40|18932.1|18892.1|18919.9|18899.9|18932.1|18899.9|18916|18889.9|4
1627636370000|2021-07-30 09:12:50|18934.6|18894.6|18944.6|18904.6|18948.3|18918.3|18926|18894.6|14
1627636380000|2021-07-30 09:13:00|18942.1|18902.1|18917.1|18897.1|18942.1|18904.6|18917.1|18897.1|7
1627636390000|2021-07-30 09:13:10|18911|18891|18788.3|18728.3|18918.5|18891|18783.3|18723.3|85
1627636400000|2021-07-30 09:13:20|18787.1|18727.1|18829.6|18809.6|18833.3|18809.6|18787.1|18727.1|19
1627636410000|2021-07-30 09:13:30|18836.6|18816.6|18857.4|18817.4|18869.9|18817.4|18836.6|18801.6|10
1627636420000|2021-07-30 09:13:40|18869.6|18809.6|18852.1|18812.1|18869.6|18812.1|18852.1|18807.1|11
1627636430000|2021-07-30 09:13:50|18839.6|18819.6|18826|18786|18859.6|18819.6|18826|18783.5|6
1627636440000|2021-07-30 09:14:00|18824.9|18784.9|18825.5|18805.5|18826|18805.5|18818.3|18783.5|50
1627636450000|2021-07-30 09:14:10|18851|18791|18867.1|18807.1|18867.1|18808.5|18844.4|18791|6
1627636460000|2021-07-30 09:14:20|18868.5|18808.5|18877.1|18817.1|18877.1|18817.1|18868.5|18808.5|9
1627636470000|2021-07-30 09:14:30|18869.6|18829.6|18880.8|18820.8|18883.3|18829.6|18869.6|18817.1|11
1627636480000|2021-07-30 09:14:40|18883.3|18823.3|18880.8|18820.8|18883.3|18823.3|18880.8|18820.8|10
1627636490000|2021-07-30 09:14:50|18882.1|18822.1|18875.8|18855.8|18883.3|18855.8|18875.8|18822.1|4
1627636500000|2021-07-30 09:15:00|18870.5|18850.5|18840.8|18820.8|18892.1|18850.5|18840.8|18816.9|12
1627636510000|2021-07-30 09:15:10|18839.6|18819.6|18852.4|18792.4|18869.6|18820.8|18829.6|18772.4|17
1627636520000|2021-07-30 09:15:20|18849.6|18789.6|18827.1|18787.1|18850.8|18790.8|18827.1|18787.1|6
1627636530000|2021-07-30 09:15:30|18826|18786|18851.9|18791.9|18851.9|18791.9|18823.3|18772.1|52
1627636540000|2021-07-30 09:15:40|18855.8|18795.8|18864.6|18824.6|18877.1|18824.6|18855.8|18795.8|3
1627636550000|2021-07-30 09:15:50|18879.6|18819.6|18899.6|18859.6|18914.6|18859.6|18879.6|18819.6|7
1627636560000|2021-07-30 09:16:00|18914.6|18854.6|18939.7|18879.7|18942.2|18882.2|18914.6|18854.6|58
1627636570000|2021-07-30 09:16:10|18940.8|18880.8|18934.4|18874.4|18941|18892.2|18929.4|18872.2|19
1627636580000|2021-07-30 09:16:20|18924.9|18864.9|18924.9|18864.9|18924.9|18864.9|18924.9|18864.9|8
1627636590000|2021-07-30 09:16:30|18918.5|18858.5|18913.5|18853.5|18918.5|18858.5|18911|18851|18
1627636600000|2021-07-30 09:16:40|18914.7|18854.7|18919.7|18859.7|18922.4|18874.7|18914.7|18854.7|16
1627636610000|2021-07-30 09:16:50|18924.9|18864.9|18923.5|18863.5|18926|18866|18922.2|18862.2|11
1627636620000|2021-07-30 09:17:00|18924.7|18864.7|18924.7|18864.7|18924.7|18864.7|18924.7|18864.7|1
1627636630000|2021-07-30 09:17:10|18926|18866|18927.2|18867.2|18927.2|18867.2|18926|18866|12
1627636640000|2021-07-30 09:17:20||18887.2||18887.2||18887.2||18887.2|3
1627636650000|2021-07-30 09:17:30|18932.7|18892.7|18927.2|18907.2|18932.7|18907.2|18927.2|18892.7|6
1627636660000|2021-07-30 09:17:40|||||||||1
1627636670000|2021-07-30 09:17:50|18932.7|18912.7|18934.7|18914.7|18938.8|18918.8|18932.7|18912.7|3
1627636680000|2021-07-30 09:18:00|18936|18896|18942.2|18882.2|18942.2|18896|18936|18882.2|8
1627636690000|2021-07-30 09:18:10|18929.7|18889.7|18930.2|18870.2|18933|18897.4|18917.4|18870.2|9
1627636700000|2021-07-30 09:18:20|18929.1|18869.1|18927.2|18867.2|18929.1|18869.1|18926|18866|1
1627636710000|2021-07-30 09:18:30|18925.8|18865.8|18927.2|18867.2|18927.2|18867.2|18925.8|18865.8|1
1627636720000|2021-07-30 09:18:40|18928.3|18868.3|18927.2|18867.2|18928.3|18868.3|18927.2|18867.2|1
1627636740000|2021-07-30 09:19:00|18928.3|18868.3|18927.2|18867.2|18928.3|18868.3|18927.2|18867.2|0
1627636750000|2021-07-30 09:19:10|18928.3|18868.3|18927.2|18867.2|18928.3|18868.3|18927.2|18867.2|0
1627636760000|2021-07-30 09:19:20|||||||||2
1627636800000|2021-07-30 09:20:00|18919.7|18879.7|18930.8|18870.8|18930.8|18879.7|18919.7|18870.8|3
1627636810000|2021-07-30 09:20:10|18919.7|18879.7|18888.6|18828.6|18919.7|18881.6|18888.6|18828.6|34
1627636820000|2021-07-30 09:20:20|18886.3|18826.3|18901.1|18841.1|18901.1|18841.1|18877.2|18817.2|8
1627636830000|2021-07-30 09:20:30|18902.2|18842.2|18872.7|18812.7|18902.2|18842.2|18872.7|18812.7|2
1627636840000|2021-07-30 09:20:40|18867.4|18807.4|18873.8|18813.8|18874.9|18821.6|18857.4|18807.4|3
1627636850000|2021-07-30 09:20:50|18874.9|18814.9|18858.3|18798.3|18874.9|18814.9|18858.3|18798.3|9
1627636860000|2021-07-30 09:21:00|||||||||1
1627636870000|2021-07-30 09:21:10|18839.7|18779.7|18860.8|18800.8|18860.8|18801.3|18821.3|18768.6|9
1627636880000|2021-07-30 09:21:20|18855.2|18795.2|18847.2|18787.2|18855.2|18795.2|18847.2|18787.2|4
1627636890000|2021-07-30 09:21:30|18853.3|18793.3|18849.4|18829.4|18863.3|18839.9|18847.2|18793.3|8
1627636900000|2021-07-30 09:21:40|18848.3|18789.4|18844.4|18784.4|18848.3|18789.4|18841.9|18781.9|1
1627636910000|2021-07-30 09:21:50|18862.2|18802.2|18859.7|18799.7|18862.2|18802.2|18859.7|18799.7|4
1627636920000|2021-07-30 09:22:00|18858.3|18798.3|18858.3|18798.3|18858.3|18798.3|18858.3|18798.3|2
1627636930000|2021-07-30 09:22:10|18848.3|18788.3|18844.9|18784.9|18848.3|18788.3|18844.9|18784.9|8
1627636940000|2021-07-30 09:22:20|18842.4|18782.4|18835.8|18775.8|18842.4|18782.4|18835.8|18775.8|15
1627636950000|2021-07-30 09:22:30|18834.7|18774.7|18834.7|18774.7|18834.7|18778.8|18814.7|18773.3|5
1627636960000|2021-07-30 09:22:40|18835.8|18775.8|18799.7|18779.7|18835.8|18781.1|18799.7|18772.2|11
1627636970000|2021-07-30 09:22:50|||||||||12
1627636980000|2021-07-30 09:23:00|18801.1|18781.1|18838.6|18778.6|18838.6|18786.1|18801.1|18776.1|2
1627636990000|2021-07-30 09:23:10|18841.1|18781.1|18846.1|18786.1|18846.1|18786.1|18841.1|18781.1|4
1627637000000|2021-07-30 09:23:20|||||||||1
1627637010000|2021-07-30 09:23:30|18863.6|18823.6|18863.6|18823.6|18863.6|18823.6|18863.6|18823.6|19
1627637020000|2021-07-30 09:23:40|18860.2|18840.2|18892.2|18872.2|18892.2|18872.2|18860.2|18840.2|19
1627637030000|2021-07-30 09:23:50|18927.2|18867.2|18925.8|18865.8|18927.2|18867.2|18925.8|18865.8|2
1627637040000|2021-07-30 09:24:00|18901.3|18881.3|18897.2|18877.2|18901.3|18881.3|18897.2|18877.2|0
1627637050000|2021-07-30 09:24:10|18937.2|18873.8|18927.2|18867.2|18937.2|18873.8|18927.2|18867.2|6
1627637060000|2021-07-30 09:24:20|18924.7|18864.7|18918.8|18858.8|18924.7|18864.7|18918.8|18858.8|27
1627637070000|2021-07-30 09:24:30|18918.6|18858.6|18924.7|18864.7|18924.7|18864.7|18918.6|18858.6|0
1627637080000|2021-07-30 09:24:40|18925.8|18865.8|18932.5|18872.5|18934.7|18874.7|18925.8|18865.8|1
1627637090000|2021-07-30 09:24:50|18931.1|18871.1|18929.7|18869.7|18931.1|18871.1|18928.6|18868.6|0
1627637100000|2021-07-30 09:25:00|18931.1|18871.1|18927.2|18867.2|18931.1|18871.1|18926.1|18866.1|4
1627637110000|2021-07-30 09:25:10|18926.3|18866.3|18923.6|18863.6|18926.3|18866.3|18923.6|18863.6|0
1627637130000|2021-07-30 09:25:30|18921.1|18861.1|18921.1|18861.1|18921.1|18861.1|18921.1|18861.1|3
1627637140000|2021-07-30 09:25:40|18919.7|18859.7|18919.7|18859.7|18919.7|18859.7|18919.7|18859.7|0
1627637150000|2021-07-30 09:25:50|18917.2|18857.2|18917.2|18857.2|18917.2|18857.2|18917.2|18857.2|1
1627637160000|2021-07-30 09:26:00|18918.6|18858.6|18919.7|18859.7|18919.7|18859.7|18917.2|18857.2|1
1627637170000|2021-07-30 09:26:10|18922.2|18862.2|18922.2|18862.2|18922.2|18862.2|18922.2|18862.2|0
1627637200000|2021-07-30 09:26:40|18927.2|18867.2|18915|18875|18927.2|18875|18915|18867.2|2
1627637210000|2021-07-30 09:26:50|18912.2|18872.2|18912.2|18872.2|18912.2|18872.2|18912.2|18872.2|6
1627637230000|2021-07-30 09:27:10|18917.2|18857.2|18917.2|18857.2|18917.2|18857.2|18917.2|18857.2|0
1627637240000|2021-07-30 09:27:20|||||||||8
1627637260000|2021-07-30 09:27:40|||||||||1
1627637270000|2021-07-30 09:27:50|18909.7|18869.7|18910.8|18870.8|18910.8|18870.8|18909.7|18869.7|1
1627637280000|2021-07-30 09:28:00|18912.2|18872.2|18949.7|18929.7|18953.6|18929.7|18912.2|18872.2|9
1627637290000|2021-07-30 09:28:10|18961.9|18921.9|18962.2|18922.2|18964.7|18924.7|18961.9|18921.9|2
1627637300000|2021-07-30 09:28:20|18977.2|18917.2|18975|18915|18977.2|18917.2|18975|18915|1
1627637310000|2021-07-30 09:28:30|18976.1|18916.1|18978.9|18918.9|18978.9|18918.9|18976.1|18916.1|0
1627637320000|2021-07-30 09:28:40|18983.9|18923.9|18983.9|18923.9|18991.6|18931.6|18983.9|18923.9|6
1627637330000|2021-07-30 09:28:50|18991.6|18931.6|18991.6|18931.6|18991.6|18931.6|18991.6|18931.6|4
1627637340000|2021-07-30 09:29:00|18995|18935|19007.2|18947.2|19012.2|18952.2|18995|18935|0
1627637350000|2021-07-30 09:29:10|19008.3|18948.3|19009.7|18949.7|19009.7|18949.7|19008.3|18948.3|0
1627637360000|2021-07-30 09:29:20|19010.8|18950.8|19017.2|18957.2|19017.2|18957.2|19010.8|18950.8|6
1627637370000|2021-07-30 09:29:30|19019.4|18959.4|19018.6|18958.6|19024.7|18964.7|19018.6|18958.6|1
1627637380000|2021-07-30 09:29:40|19016.1|18956.1|19010.8|18950.8|19016.1|18956.1|19009.7|18949.7|5
1627637390000|2021-07-30 09:29:50|18998.9|18978.9|19014.7|18954.7|19014.7|18990.5|18998.9|18954.7|3
1627637420000|2021-07-30 09:30:20|19017.2|18957.2|19000.5|18980.5|19017.2|18980.5|19000.5|18957.2|1
1627637430000|2021-07-30 09:30:30|19004.7|18984.7|19009.7|18969.7|19009.7|18984.7|19003.6|18967.2|9
1627637440000|2021-07-30 09:30:40|19008.3|18968.3|19034.7|18974.7|19034.7|18974.7|19008.3|18957.2|1
1627637450000|2021-07-30 09:30:50|19033.6|18973.6|19032.2|18972.2|19033.6|18973.6|19032.2|18972.2|0
1627637470000|2021-07-30 09:31:10|19027.2|18967.2|19024.7|18964.7|19027.2|18967.2|19024.7|18964.7|0
1627637500000|2021-07-30 09:31:40|19021.9|18961.9|19021.9|18961.9|19023.3|18963.3|19021.9|18961.9|3
1627637510000|2021-07-30 09:31:50|19023|18963|19024.4|18964.4|19024.4|18964.4|19023|18963|0
1627637520000|2021-07-30 09:32:00|19023.3|18963.3|19018.3|18958.3|19023.3|18963.3|19018.3|18958.3|2
1627637530000|2021-07-30 09:32:10|||||||||3
1627637540000|2021-07-30 09:32:20|19023.9|18963.9|19034.7|18974.7|19036.1|18976.1|19023.9|18963.9|1
1627637550000|2021-07-30 09:32:30|19032.2|18972.2|19034.7|18974.7|19034.7|18974.7|19032.2|18972.2|0
1627637560000|2021-07-30 09:32:40|19033.6|18973.6|19032.2|18972.2|19033.6|18973.6|19032.2|18972.2|0
1627637590000|2021-07-30 09:33:10|19033.6|18973.6|19033.6|18973.6|19033.6|18973.6|19033.6|18973.6|1
1627637600000|2021-07-30 09:33:20|19031.9|18971.9|19032.2|18972.2|19033.3|18973.3|19031.9|18971.9|0
1627637610000|2021-07-30 09:33:30|19027.5|18967.5|18980.3|18940.3|19027.5|18967.5|18977.2|18940.3|15
1627637620000|2021-07-30 09:33:40|18974.7|18934.7|18973.6|18913.6|18981.4|18934.7|18973.6|18913.6|5
1627637650000|2021-07-30 09:34:10|18983.6|18923.6|18983.6|18923.6|18983.6|18923.6|18983.6|18923.6|1
1627637670000|2021-07-30 09:34:30|18984.7|18924.7|18984.7|18924.7|18984.7|18924.7|18984.7|18924.7|0
1627637680000|2021-07-30 09:34:40|18982.2|18922.2|18956.1|18896.1|18982.2|18922.2|18956.1|18896.1|28
1627637690000|2021-07-30 09:34:50|18957.2|18897.2|18952.2|18892.2|18957.2|18897.2|18952.2|18892.2|1
1627637700000|2021-07-30 09:35:00|18949.7|18889.7|18949.4|18889.4|18949.7|18889.7|18948.3|18888.3|1
1627637710000|2021-07-30 09:35:10|18950.8|18890.8|18952.2|18892.2|18952.2|18892.2|18950.8|18890.8|0
1627637720000|2021-07-30 09:35:20|18962.2|18902.2|18985.8|18925.8|18985.8|18925.8|18962.2|18902.2|1
1627637730000|2021-07-30 09:35:30|18987.2|18927.2|18989.7|18929.7|18989.7|18929.7|18987.2|18927.2|5
1627637740000|2021-07-30 09:35:40|18994.7|18934.7|19001.9|18941.9|19001.9|18941.9|18994.7|18934.7|0
1627637750000|2021-07-30 09:35:50|||||||||1
1627637760000|2021-07-30 09:36:00|19003|18943|19007.2|18947.2|19007.2|18947.2|19003|18943|0
1627637770000|2021-07-30 09:36:10|19004.7|18944.7|19004.7|18944.7|19004.7|18944.7|19004.7|18944.7|0
1627637810000|2021-07-30 09:36:50|19001.4|18941.4|18997.2|18937.2|19001.4|18942.2|18982.2|18937.2|1
1627637820000|2021-07-30 09:37:00|18982.2|18942.2|18982.2|18942.2|18982.2|18942.2|18982.2|18942.2|0
1627637830000|2021-07-30 09:37:10|||||||||1
1627637880000|2021-07-30 09:38:00|18985|18945|18997.2|18937.2|18997.2|18945|18985|18937.2|5
1627637890000|2021-07-30 09:38:10|18989.7|18949.7|18989.7|18949.7|18989.7|18949.7|18989.7|18949.7|1
1627637900000|2021-07-30 09:38:20|||||||||1
1627637920000|2021-07-30 09:38:40|18991.1|18951.1|18993.6|18953.6|18993.6|18953.6|18991.1|18951.1|0
1627637950000|2021-07-30 09:39:10|18986.1|18966.1|18986.1|18966.1|18986.1|18966.1|18986.1|18966.1|0
1627637970000|2021-07-30 09:39:30|18987.2|18967.2|18988.6|18968.6|18988.6|18968.6|18987.2|18967.2|0
1627637980000|2021-07-30 09:39:40|||||||||1
1627637990000|2021-07-30 09:39:50|||||||||1
1627638000000|2021-07-30 09:40:00|||||||||1
1627638010000|2021-07-30 09:40:10|||||||||1
1627638020000|2021-07-30 09:40:20|18987.2|18967.2|18987.2|18967.2|18987.2|18967.2|18987.2|18967.2|5
1627638030000|2021-07-30 09:40:30|18977.5|18957.5|18977.5|18957.5|18977.5|18957.5|18976.1|18956.1|0
1627638050000|2021-07-30 09:40:50|18989.7|18929.7|18986.1|18926.1|18989.7|18929.7|18986.1|18926.1|1
1627638060000|2021-07-30 09:41:00|18987.5|18927.5|18989.7|18929.7|18989.7|18929.7|18987.5|18927.5|1
1627638080000|2021-07-30 09:41:20|||||||||3
1627638090000|2021-07-30 09:41:30|||||||||13
1627638100000|2021-07-30 09:41:40|||||||||2
1627638110000|2021-07-30 09:41:50|||||||||1
1627638130000|2021-07-30 09:42:10|18992|18932|18993.3|18933.3|18993.3|18933.3|18992|18932|2
1627638140000|2021-07-30 09:42:20|18992.2|18932.2|18992.2|18932.2|18992.2|18932.2|18992.2|18932.2|0
1627638150000|2021-07-30 09:42:30|18990.8|18930.8|18988.3|18928.3|18990.8|18930.8|18988.3|18928.3|0
1627638160000|2021-07-30 09:42:40|18987.2|18967.2|19012.2|18972.2|19017.2|18972.2|18987.2|18957.2|3
1627638170000|2021-07-30 09:42:50|19003.3|18983.3|19012.2|18972.2|19017.2|18984.7|19003.3|18972.2|2
1627638180000|2021-07-30 09:43:00|19009.7|18969.7|19007.2|18967.2|19009.7|18969.7|19007.2|18967.2|0
1627638190000|2021-07-30 09:43:10|18999.7|18979.7|18999.7|18979.7|18999.7|18979.7|18999.7|18979.7|1
1627638200000|2021-07-30 09:43:20|18997.2|18977.2|18999.7|18979.7|18999.7|18979.7|18997.2|18977.2|0
1627638210000|2021-07-30 09:43:30|19012|18972|19013.3|18973.3|19013.3|18973.3|19012|18972|3
1627638220000|2021-07-30 09:43:40|19013.4|18973.4|19020.9|18960.9|19020.9|18973.4|19013.4|18960.9|0
1627638230000|2021-07-30 09:43:50|19022.2|18962.2|19027.2|18967.2|19027.2|18974.7|19014.7|18962.2|2
1627638240000|2021-07-30 09:44:00|19024.7|18964.7|19025.9|18965.9|19025.9|18965.9|19023.4|18963.4|3
1627638270000|2021-07-30 09:44:30|19024.5|18964.5|19026.7|18966.7|19026.7|18972.2|19012.2|18964.5|2
1627638300000|2021-07-30 09:45:00|||||||||1
1627638310000|2021-07-30 09:45:10|19030.9|18970.9|19030.9|18970.9|19030.9|18970.9|19030.9|18970.9|1
1627638330000|2021-07-30 09:45:30|19035.9|18975.9|19012.2|18952.2|19035.9|18975.9|19012.2|18952.2|2
1627638340000|2021-07-30 09:45:40|19010.9|18950.9|19004.7|18944.7|19010.9|18950.9|19004.7|18944.7|0
1627638350000|2021-07-30 09:45:50|19002.2|18942.2|18999.7|18939.7|19002.2|18942.2|18999.7|18939.7|3
1627638360000|2021-07-30 09:46:00|18998.6|18938.6|18997.2|18937.2|18998.6|18938.6|18997.2|18937.2|0
1627638370000|2021-07-30 09:46:10|||||||||2
1627638380000|2021-07-30 09:46:20|||||||||2
1627638400000|2021-07-30 09:46:40|18984.7|18944.7|18995.9|18935.9|18997.2|18944.7|18984.7|18935.9|10
1627638410000|2021-07-30 09:46:50|18988.1|18948.1|18992.2|18952.2|18992.2|18952.2|18988.1|18948.1|1
1627638430000|2021-07-30 09:47:10|18992.3|18952.3|19009.8|18949.8|19009.8|18952.3|18992.3|18949.8|2
1627638440000|2021-07-30 09:47:20|19012.3|18952.3|19012.3|18952.3|19012.3|18952.3|19012.3|18952.3|0
1627638450000|2021-07-30 09:47:30|19011.1|18951.1|19012.3|18952.3|19012.3|18952.3|19009.8|18949.8|0
1627638460000|2021-07-30 09:47:40|19009.8|18949.8|19009.8|18949.8|19009.8|18949.8|19009.8|18949.8|0
1627638470000|2021-07-30 09:47:50|||||||||1
1627638490000|2021-07-30 09:48:10|19012.3|18952.3|19012.3|18952.3|19012.3|18952.3|19012.3|18952.3|0
1627638500000|2021-07-30 09:48:20|19011.1|18951.1|19009.8|18949.8|19011.1|18951.1|19009.8|18949.8|0
1627638550000|2021-07-30 09:49:10|19012.3|18952.3|19012.3|18952.3|19012.3|18952.3|19012.3|18952.3|0
1627638580000|2021-07-30 09:49:40|19010.9|18950.9|18998.6|18938.6|19010.9|18950.9|18998.6|18938.6|2
1627638590000|2021-07-30 09:49:50|18997.3|18937.3|19015.9|18955.9|19018.6|18961.1|18989.2|18933.4|7
1627638610000|2021-07-30 09:50:10|19009.8|18969.8|19005.9|18985.9|19009.8|18987.3|19002|18969.8|8
1627638620000|2021-07-30 09:50:20|19022.3|18982.3|19020.9|18980.9|19022.3|18982.3|19020.9|18980.9|6
1627638630000|2021-07-30 09:50:30|19022.3|18982.3|19020.9|18980.9|19022.3|18982.3|19020.9|18980.9|0
1627638650000|2021-07-30 09:50:50|19019.5|18979.5|19020.9|18980.9|19020.9|18980.9|19018.4|18978.4|1
1627638670000|2021-07-30 09:51:10|||||||||1
1627638690000|2021-07-30 09:51:30|19022.3|18982.3|19011.2|18991.2|19022.3|18991.2|19011.2|18982.3|3
1627638700000|2021-07-30 09:51:40|19009.8|18989.8|19009.8|18989.8|19009.8|18989.8|19009.8|18989.8|0
1627638740000|2021-07-30 09:52:20|19008.7|18988.7|19007.5|18987.5|19010|18990|19007.5|18987.5|2
1627638750000|2021-07-30 09:52:30|19004.8|18984.8|19007.3|18967.3|19007.3|18984.8|19004.8|18967.3|13
1627638760000|2021-07-30 09:52:40|19006.2|18966.2|19009.8|18949.8|19009.8|18966.2|19006.2|18949.8|1
1627638770000|2021-07-30 09:52:50|19003.7|18963.7|18991.2|18971.2|19003.7|18971.2|18991.2|18963.7|2
1627638780000|2021-07-30 09:53:00|19002.3|18962.3|19003.7|18963.7|19003.7|18963.7|19002.3|18962.3|1
1627638840000|2021-07-30 09:54:00|19006.4|18966.4|19020.9|18960.9|19020.9|18966.4|19006.4|18958.7|2
1627638850000|2021-07-30 09:54:10|19018.7|18958.7|19018.7|18958.7|19018.7|18958.7|19018.7|18958.7|0
1627638860000|2021-07-30 09:54:20|19009.8|18969.8|19009.8|18969.8|19009.8|18969.8|19009.8|18969.8|0
1627638870000|2021-07-30 09:54:30|||||||||2
1627638880000|2021-07-30 09:54:40|||||||||3
1627638890000|2021-07-30 09:54:50|19007|18967|19012.6|18952.6|19012.6|18967|19007|18952.6|3
1627638910000|2021-07-30 09:55:10|18983.9|18963.9|18972.3|18952.3|18983.9|18963.9|18972.3|18952.3|2
1627638920000|2021-07-30 09:55:20|18969.8|18949.8|18969.8|18949.8|18969.8|18949.8|18969.8|18949.8|3
1627638960000|2021-07-30 09:56:00|18970.9|18950.9|18964.8|18944.8|18972.3|18952.3|18964.8|18944.8|4
1627638970000|2021-07-30 09:56:10|18977|18937|18979.8|18939.8|18979.8|18939.8|18977|18937|4
1627638980000|2021-07-30 09:56:20|18999.8||18999.8||18999.8||18999.8||2
1627639000000|2021-07-30 09:56:40|18984.2|18964.2|18984.2|18964.2|18984.2|18964.2|18984.2|18964.2|2
1627639020000|2021-07-30 09:57:00|18991.2|18971.2|18991.2|18971.2|18991.2|18971.2|18991.2|18971.2|1
1627639040000|2021-07-30 09:57:20|19004.5|18964.5|19004.5|18964.5|19004.5|18964.5|19004.5|18964.5|0
1627639050000|2021-07-30 09:57:30|19007.3|18967.3|19020.1|19000.1|19020.1|19000.1|19001.7|18967.3|15
1627639060000|2021-07-30 09:57:40|19016.2|18996.2|19016.2|18996.2|19018.4|18998.4|19016.2|18996.2|3
1627639080000|2021-07-30 09:58:00|19014.8|18994.8|19017.6|18997.6|19019.8|18999.8|19014.8|18994.8|3
1627639090000|2021-07-30 09:58:10|19014.8|18994.8|19012.3|18992.3|19014.8|18994.8|19012.3|18992.3|1
1627639110000|2021-07-30 09:58:30|19022.3|18962.3|19027.3|18967.3|19027.3|18967.3|19022.3|18962.3|3
1627639130000|2021-07-30 09:58:50|19022.3|18962.3|19022.3|18962.3|19022.3|18962.3|19022.3|18962.3|5
1627639280000|2021-07-30 10:01:20|19020.9|18960.9|19020.9|18960.9|19020.9|18960.9|19020.9|18960.9|2
1627639290000|2021-07-30 10:01:30|19013.4|18973.4|19010.9|18970.9|19013.4|18973.4|19010.9|18970.9|1
1627639310000|2021-07-30 10:01:50|18999.8|18979.8|18999.8|18979.8|18999.8|18979.8|18999.8|18979.8|0
1627639360000|2021-07-30 10:02:40|18995.1|18975.1|18995.1|18975.1|18995.1|18975.1|18995.1|18975.1|1
1627639370000|2021-07-30 10:02:50|18991.2|18971.2|18993.7|18953.7|18993.7|18971.2|18991.2|18953.7|2
1627639380000|2021-07-30 10:03:00|19001.5|18941.5|18984.8|18944.8|19001.5|18944.8|18984.8|18941.5|2
1627639390000|2021-07-30 10:03:10|18982.3|18942.3|18982.3|18942.3|18982.3|18942.3|18979.8|18939.8|1
1627639400000|2021-07-30 10:03:20|18971.2|18951.2|18978.7|18958.7|18980.9|18958.7|18969.8|18940.9|8
1627639430000|2021-07-30 10:03:50|18979.8|18959.8|18984.5|18964.5|18984.5|18964.5|18979.8|18959.8|4
1627639440000|2021-07-30 10:04:00|18988.7|18968.7|19003.7|18963.7|19003.7|18971.2|18988.7|18962.3|2
1627639530000|2021-07-30 10:05:30|19005.1|18965.1|19006.2|18966.2|19006.2|18966.2|19005.1|18965.1|1
1627639540000|2021-07-30 10:05:40|||||||||5
1627639550000|2021-07-30 10:05:50|||||||||2
1627639560000|2021-07-30 10:06:00|||||||||1
1627639570000|2021-07-30 10:06:10|18999.5|18979.5|19007.3|18987.3|19007.3|18987.3|18999.5|18979.5|3
1627639580000|2021-07-30 10:06:20|||||||||1
1627639590000|2021-07-30 10:06:30|||||||||3
1627639610000|2021-07-30 10:06:50|||||||||10
1627639620000|2021-07-30 10:07:00|19006.2|18986.2|19004.8|18984.8|19006.2|18986.2|19004.8|18984.8|5
1627639630000|2021-07-30 10:07:10|||||||||1
1627639640000|2021-07-30 10:07:20|||||||||6
1627639660000|2021-07-30 10:07:40|19010.1|18990.1|19024.8|18984.8|19024.8|18992.6|19010.1|18984.8|2
1627639670000|2021-07-30 10:07:50|19027.6|18987.6|19044.8|19024.8|19048.7|19024.8|19027.6|18987.6|3
1627639680000|2021-07-30 10:08:00|19043.7|19023.7|19042.3|19022.3|19043.7|19023.7|19042.3|19022.3|7
1627639690000|2021-07-30 10:08:10|19045.1|19025.1|19046.2|19026.2|19046.2|19026.2|19045.1|19025.1|2
1627639700000|2021-07-30 10:08:20|19048.7|19028.7|19049|19029|19050.1|19030.1|19048.7|19028.7|23
1627639710000|2021-07-30 10:08:30|19047.6|19027.6|19047.3|19027.3|19047.6|19027.6|19047.3|19027.3|2
1627639720000|2021-07-30 10:08:40|19048.7|19028.7|19047.3|19027.3|19048.7|19028.7|19047.3|19027.3|1
1627639730000|2021-07-30 10:08:50|19056.2|19036.2|19065.9|19045.9|19065.9|19045.9|19056.2|19036.2|5
1627639740000|2021-07-30 10:09:00|19067|19047|19067|19047|19067|19047|19067|19047|2
1627639750000|2021-07-30 10:09:10|19073.4|19033.4|19074.8|19034.8|19074.8|19034.8|19073.4|19033.4|6
1627639760000|2021-07-30 10:09:20|||||||||1
1627639770000|2021-07-30 10:09:30|19082.6|19022.6|19079.8|19019.8|19082.6|19022.6|19079.8|19019.8|2
1627639790000|2021-07-30 10:09:50|19082.3|19022.3|19082.3|19022.3|19082.3|19022.3|19082.3|19022.3|2
1627639800000|2021-07-30 10:10:00|19070.1|19030.1|19070.1|19030.1|19070.1|19030.1|19070.1|19030.1|0
1627639810000|2021-07-30 10:10:10|19067.3|19027.3|19082.3|19022.3|19082.3|19027.3|19067.3|19022.3|1
1627639820000|2021-07-30 10:10:20|19079.8|19019.8|19079.8|19019.8|19079.8|19019.8|19079.8|19019.8|3
1627639830000|2021-07-30 10:10:30|19080.9|19020.9|19082.3|19022.3|19082.3|19022.3|19080.9|19020.9|0
1627639840000|2021-07-30 10:10:40|19069.8|19029.8|19069.8|19029.8|19082.3|19029.8|19069.8|19022.3|5
1627639860000|2021-07-30 10:11:00|||||||||1
1627639870000|2021-07-30 10:11:10|19072.6|19032.6|19074.8|19034.8|19074.8|19034.8|19072.6|19032.6|503
1627639880000|2021-07-30 10:11:20|||||||||1
1627639890000|2021-07-30 10:11:30|19076.2|19036.2|19076.2|19036.2|19076.2|19036.2|19076.2|19036.2|0
1627639920000|2021-07-30 10:12:00|19077.6|19037.6|19077.6|19037.6|19077.6|19037.6|19077.6|19037.6|2
1627639930000|2021-07-30 10:12:10|||||||||1
1627639940000|2021-07-30 10:12:20|||||||||10
1627639950000|2021-07-30 10:12:30|19080.4|19040.4|19087.3|19027.3|19087.3|19052.6|19072.6|19027.3|3
1627639980000|2021-07-30 10:13:00|19074.8|19034.8|19074.8|19034.8|19074.8|19034.8|19074.8|19034.8|1
1627640000000|2021-07-30 10:13:20|19072.3|19032.3|19072.3|19032.3|19072.3|19032.3|19072.3|19032.3|0
1627640010000|2021-07-30 10:13:30|||||||||1
1627640030000|2021-07-30 10:13:50|19070.9|19030.9|19069.8|19029.8|19070.9|19030.9|19069.8|19029.8|1
1627640060000|2021-07-30 10:14:20|19068.7|19028.7|19067.3|19027.3|19068.7|19028.7|19067.3|19027.3|2
1627640080000|2021-07-30 10:14:40|||||||||3
1627640120000|2021-07-30 10:15:20|19069.8|19029.8|19069.8|19029.8|19069.8|19029.8|19069.8|19029.8|11
1627640220000|2021-07-30 10:17:00|19077.3|19017.3|19062.3|19022.3|19077.3|19025.1|19062.3|19017.3|12
1627640280000|2021-07-30 10:18:00|19063.7|19023.7|19064.8|19024.8|19064.8|19024.8|19063.7|19023.7|1
1627640290000|2021-07-30 10:18:10|19064.9|19024.9|19064.9|19024.9|19064.9|19024.9|19064.9|19024.9|0
1627640300000|2021-07-30 10:18:20|19066.2|19026.2|19103.7|19063.7|19103.7|19073.5|19066.2|19026.2|32
1627640310000|2021-07-30 10:18:30|||||||||1
1627640330000|2021-07-30 10:18:50|||||||||29
1627640340000|2021-07-30 10:19:00|19111.5|19051.5|19111.5|19051.5|19111.5|19051.5|19111.5|19051.5|1
1627640350000|2021-07-30 10:19:10|19107.4|19047.4|19089.9|19049.9|19107.4|19049.9|19089.9|19047.4|1
1627640370000|2021-07-30 10:19:30|19088.7|19048.7|19087.4|19047.4|19088.7|19048.7|19087.4|19047.4|0
1627640390000|2021-07-30 10:19:50|19092.4|19032.4|19092.4|19032.4|19092.4|19032.4|19092.4|19032.4|1
1627640410000|2021-07-30 10:20:10|||||||||3
1627640420000|2021-07-30 10:20:20|19091.2|19031.2|19090.1|19030.1|19091.2|19031.2|19090.1|19030.1|4
1627640440000|2021-07-30 10:20:40|||||||||1
1627640470000|2021-07-30 10:21:10|||||||||1
1627640490000|2021-07-30 10:21:30|19091.3|19031.3|19091.3|19031.3|19091.3|19031.3|19091.3|19031.3|0
1627640580000|2021-07-30 10:23:00|19078.5|19058.5|19087.4|19047.4|19087.4|19059.6|19078.2|19047.4|6
1627640590000|2021-07-30 10:23:10|||||||||1
1627640600000|2021-07-30 10:23:20|19074.9|19054.9|19071.3|19051.3|19074.9|19054.9|19071.3|19051.3|9
1627640640000|2021-07-30 10:24:00|||||||||2
1627640650000|2021-07-30 10:24:10|||||||||1
1627640740000|2021-07-30 10:25:40|19069.9|19049.9|19069.9|19049.9|19069.9|19049.9|19069.9|19049.9|0
1627640770000|2021-07-30 10:26:10|19071.3|19051.3|19069.9|19049.9|19071.3|19051.3|19069.9|19049.9|1
1627640780000|2021-07-30 10:26:20|||||||||1
1627640790000|2021-07-30 10:26:30|19071.3|19051.3|19082.4|19042.4|19082.4|19051.3|19069.9|19042.4|2
1627640850000|2021-07-30 10:27:30|||||||||1
1627640870000|2021-07-30 10:27:50|19083.8|19043.8|19084.9|19044.9|19084.9|19044.9|19083.8|19043.8|2
1627640880000|2021-07-30 10:28:00|19083.8|19043.8|19082.4|19042.4|19083.8|19043.8|19082.4|19042.4|0
1627640920000|2021-07-30 10:28:40|||||||||2
1627640940000|2021-07-30 10:29:00|19079.9|19039.9|19079.9|19039.9|19079.9|19039.9|19079.9|19039.9|1
1627640960000|2021-07-30 10:29:20|19077.4|19037.4|19077.4|19037.4|19077.4|19037.4|19077.4|19037.4|0
1627640980000|2021-07-30 10:29:40|19066.3|19046.3|19058.8|19038.8|19066.3|19046.3|19058.8|19038.8|0
1627640990000|2021-07-30 10:29:50|19061.3|19041.3|19057.7|19037.7|19061.3|19041.3|19057.7|19037.7|6
1627641000000|2021-07-30 10:30:00|19056.3|19036.3|19058.8|19038.8|19058.8|19038.8|19056.3|19036.3|5
1627641010000|2021-07-30 10:30:10|19057.7|19037.7|19057.7|19037.7|19057.7|19037.7|19057.7|19037.7|0
1627641020000|2021-07-30 10:30:20|19070.2|19030.2|19070.2|19030.2|19070.2|19030.2|19070.2|19030.2|1
1627641030000|2021-07-30 10:30:30|19057.7|19037.7|19055.2|19035.2|19057.7|19037.7|19055.2|19035.2|7
1627641040000|2021-07-30 10:30:40|19051.3|19031.3|19047.4|19027.4|19051.3|19031.3|19047.4|19027.4|2
1627641080000|2021-07-30 10:31:20|19046|19026|19047.4|19027.4|19047.4|19027.4|19046|19026|4
1627641100000|2021-07-30 10:31:40|||||||||2
1627641110000|2021-07-30 10:31:50|||||||||2
1627641120000|2021-07-30 10:32:00|||||||||9
1627641130000|2021-07-30 10:32:10|19046|19026|19046|19026|19046|19026|19046|19026|4
1627641140000|2021-07-30 10:32:20|19043.8|19023.8|19043.8|19023.8|19043.8|19023.8|19043.8|19023.8|4
1627641150000|2021-07-30 10:32:30|19042.4|19022.4|19052.4|19012.4|19053.8|19024.9|19042.4|19012.4|8
1627641160000|2021-07-30 10:32:40|19064.6|19004.6|19067.4|19007.4|19067.4|19007.4|19064.6|19004.6|0
1627641170000|2021-07-30 10:32:50|19050.7|19030.7|19062.4|19022.4|19063.8|19035.7|19050.7|19022.4|21
1627641200000|2021-07-30 10:33:20|19054.6|19034.6|19071|19051|19074.9|19051|19054.6|19027.4|6
1627641210000|2021-07-30 10:33:30|19072.4|19052.4|19079.9|19059.9|19079.9|19059.9|19072.4|19052.4|3
1627641220000|2021-07-30 10:33:40|||||||||4
1627641230000|2021-07-30 10:33:50|19092.4|19052.4|19092.4|19052.4|19092.4|19052.4|19092.4|19052.4|5
1627641240000|2021-07-30 10:34:00|19093.8|19053.8|19094.9|19054.9|19094.9|19054.9|19093.8|19053.8|2
1627641250000|2021-07-30 10:34:10|19096.3|19056.3|19092.4|19052.4|19096.3|19056.3|19092.4|19052.4|10
1627641270000|2021-07-30 10:34:30|19091.3|19051.3|19091.3|19051.3|19091.3|19051.3|19091.3|19051.3|0
1627641280000|2021-07-30 10:34:40|19089.9|19049.9|19085.7|19065.7|19089.9|19065.7|19085.7|19049.9|2
1627641290000|2021-07-30 10:34:50|19091.3|19071.3|19094.9|19074.9|19094.9|19074.9|19091.3|19071.3|3
1627641300000|2021-07-30 10:35:00|19096.3|19076.3|19112.4|19072.4|19112.4|19076.3|19096.3|19067.4|3
1627641310000|2021-07-30 10:35:10|||||||||1
1627641320000|2021-07-30 10:35:20|19127.4|19067.4|19128.5|19068.5|19128.5|19068.5|19127.4|19067.4|1
1627641330000|2021-07-30 10:35:30|19129.9|19069.9|19129.9|19069.9|19129.9|19069.9|19129.9|19069.9|0
1627641340000|2021-07-30 10:35:40|19131.3|19071.3|19131.3|19071.3|19131.3|19071.3|19131.3|19071.3|0
1627641360000|2021-07-30 10:36:00|||||||||1
1627641420000|2021-07-30 10:37:00|19132.4|19092.4|19129.9|19109.9|19132.4|19109.9|19127.4|19092.4|4
1627641430000|2021-07-30 10:37:10|19155.5|19095.5|19161|19101|19161|19101|19155.5|19095.5|5
1627641450000|2021-07-30 10:37:30|19149.9|19109.9|19149.9|19109.9|19149.9|19109.9|19149.9|19109.9|2
1627641460000|2021-07-30 10:37:40|19147.4|19107.4|19147.4|19107.4|19147.4|19107.4|19147.4|19107.4|1
1627641470000|2021-07-30 10:37:50|||||||||11
1627641480000|2021-07-30 10:38:00|19136.3|19116.3|19136.3|19116.3|19136.3|19116.3|19136.3|19116.3|0
1627641490000|2021-07-30 10:38:10|19134.9|19114.9|19134.9|19114.9|19134.9|19114.9|19134.9|19114.9|0
1627641500000|2021-07-30 10:38:20|||||||||2
1627641530000|2021-07-30 10:38:50|19136.3|19116.3|19136.3|19116.3|19136.3|19116.3|19136.3|19116.3|2
1627641540000|2021-07-30 10:39:00|19134.9|19114.9|19143.8|19103.8|19143.8|19114.9|19134.9|19103.8|3
1627641550000|2021-07-30 10:39:10|||||||||5
1627641570000|2021-07-30 10:39:30|19142.4|19102.4|19142.4|19102.4|19142.4|19102.4|19142.4|19102.4|4
1627641580000|2021-07-30 10:39:40|||||||||11
1627641600000|2021-07-30 10:40:00|19144.9|19104.9|19147.4|19107.4|19147.4|19107.4|19144.9|19104.9|1
1627641610000|2021-07-30 10:40:10|19145.7|19125.7|19145.7|19125.7|19145.7|19125.7|19145.7|19125.7|4
1627641630000|2021-07-30 10:40:30|19145.8|19125.8|19145.8|19125.8|19145.8|19125.8|19145.8|19125.8|1
1627641640000|2021-07-30 10:40:40|||||||||4
1627641650000|2021-07-30 10:40:50|19150.8|19130.8|19150.8|19130.8|19150.8|19130.8|19150.8|19130.8|6
1627641680000|2021-07-30 10:41:20|19139.9|19119.9|19139.9|19119.9|19139.9|19119.9|19139.9|19119.9|4
1627641690000|2021-07-30 10:41:30|19154.9|19114.9|19154.9|19114.9|19154.9|19114.9|19154.9|19114.9|1
1627641700000|2021-07-30 10:41:40|||||||||31
1627641710000|2021-07-30 10:41:50|19152.4|19112.4|19152.4|19112.4|19152.4|19112.4|19152.4|19112.4|0
1627641740000|2021-07-30 10:42:20|19151|19111|19151|19111|19151|19111|19151|19111|0
1627641760000|2021-07-30 10:42:40|19146|19106|19146|19106|19146|19106|19146|19106|10
1627641770000|2021-07-30 10:42:50|||||||||1
1627641780000|2021-07-30 10:43:00|||||||||1
1627641790000|2021-07-30 10:43:10|19126|19091.6|19146.3|19086.3|19146.3|19091.6|19126|19086.3|14
1627641810000|2021-07-30 10:43:30|19128.8|19088.8|19128.8|19088.8|19128.8|19088.8|19128.8|19088.8|6
1627641840000|2021-07-30 10:44:00|19127.4|19087.4|19118.8|19078.8|19127.4|19096.3|19116.3|19078.8|2
1627641870000|2021-07-30 10:44:30|19112.4|19072.4|19102.4|19062.4|19112.4|19074.9|19094.9|19062.4|3
1627641880000|2021-07-30 10:44:40|19101|19061|19084.9|19064.9|19101|19064.9|19084.9|19057.2|11
1627641890000|2021-07-30 10:44:50|19097.4|19057.4|19097.4|19057.4|19097.4|19057.4|19097.4|19057.4|1
1627641910000|2021-07-30 10:45:10|||||||||5
1627641930000|2021-07-30 10:45:30|19077.4|19056|19074.9|19054.9|19077.4|19056|19074.9|19054.9|2
1627641940000|2021-07-30 10:45:40|||||||||4
1627641950000|2021-07-30 10:45:50|19069.4|19049.4|19059.9|19039.9|19069.4|19049.4|19059.9|19039.9|6
1627641960000|2021-07-30 10:46:00|19072.4|19032.4|19072.4|19032.4|19072.4|19032.4|19072.4|19032.4|1
1627641970000|2021-07-30 10:46:10|19069.9|19029.9|19069.9|19029.9|19069.9|19029.9|19069.9|19029.9|2
1627641990000|2021-07-30 10:46:30|19067.2|19027.2|19064.7|19024.7|19067.2|19027.2|19064.7|19024.7|0
1627642040000|2021-07-30 10:47:20|19071.3|19011.3|19071.3|19011.3|19071.3|19011.3|19071.3|19011.3|1
1627642050000|2021-07-30 10:47:30|19069.9|19009.9|19069.9|19009.9|19069.9|19009.9|19069.9|19009.9|0
1627642060000|2021-07-30 10:47:40|19067.4|19007.4|19067.4|19007.4|19067.4|19007.4|19067.4|19007.4|0
1627642090000|2021-07-30 10:48:10|||||||||2
1627642110000|2021-07-30 10:48:30|||||||||4
1627642140000|2021-07-30 10:49:00|||||||||1
1627642150000|2021-07-30 10:49:10|19067.5|19007.5|19067.5|19007.5|19067.5|19007.5|19067.5|19007.5|4
1627642170000|2021-07-30 10:49:30|||||||||1
1627642200000|2021-07-30 10:50:00|||||||||1
1627642210000|2021-07-30 10:50:10|19068.8|19008.8|19068.8|19008.8|19068.8|19008.8|19068.8|19008.8|0
1627642230000|2021-07-30 10:50:30|19067.5|19007.5|19060|19020|19068.8|19020|19060|19007.5|4
1627642250000|2021-07-30 10:50:50|19057.5|19037.5|19060|19020|19060|19037.5|19057.5|19020|2
1627642270000|2021-07-30 10:51:10|||||||||5
1627642280000|2021-07-30 10:51:20|19062.5|19022.5|19062.5|19022.5|19062.5|19022.5|19062.5|19022.5|0
1627642360000|2021-07-30 10:52:40|19055|19035|19055|19035|19055|19035|19055|19035|8
1627642390000|2021-07-30 10:53:10|19060.5|19040.5|19066.4|19046.4|19066.4|19046.4|19060.5|19040.5|2
1627642400000|2021-07-30 10:53:20|19076.4|19056.4|19076.4|19056.4|19076.4|19056.4|19076.4|19056.4|1
1627642430000|2021-07-30 10:53:50|||||||||1
1627642440000|2021-07-30 10:54:00|||||||||1
1627642460000|2021-07-30 10:54:20|19088.6|19048.6|19091.4|19051.4|19091.4|19051.4|19088.6|19048.6|0
1627642470000|2021-07-30 10:54:30|||||||||1
1627642480000|2021-07-30 10:54:40|||||||||1
1627642500000|2021-07-30 10:55:00|19076.4|19056.4|19076.4|19056.4|19076.4|19056.4|19076.4|19056.4|4
1627642580000|2021-07-30 10:56:20|19073.9|19053.9|19073.9|19053.9|19073.9|19053.9|19073.9|19053.9|0
1627642600000|2021-07-30 10:56:40|19055|19035|19050.3|19030.3|19055|19035|19050.3|19030.3|2
1627642610000|2021-07-30 10:56:50|||||||||10
1627642620000|2021-07-30 10:57:00|19047.5|19027.5|19047.5|19027.5|19047.5|19027.5|19047.5|19027.5|0
1627642660000|2021-07-30 10:57:40|19046.4|19026.4|19046.4|19026.4|19046.4|19026.4|19046.4|19026.4|1
1627642680000|2021-07-30 10:58:00|19055.3|19015.3|19053.9|19013.9|19055.3|19015.3|19053.9|19013.9|0
1627642690000|2021-07-30 10:58:10|19046.4|19026.4|19055.3|19015.3|19055.3|19026.4|19046.4|19015.3|1
1627642700000|2021-07-30 10:58:20|19053.9|19013.9|19040|19020|19053.9|19021.4|19040|19008.9|6
1627642710000|2021-07-30 10:58:30|19042.8|19022.8|19040|19020|19042.8|19022.8|19040|19020|5
1627642720000|2021-07-30 10:58:40|19041.1|19021.1|19041.4|19021.4|19042.8|19022.8|19040|19020|12
1627642750000|2021-07-30 10:59:10|19042.5|19022.5|19042.5|19022.5|19042.5|19022.5|19042.5|19022.5|0
1627642800000|2021-07-30 11:00:00|19054.1|19034.1|19070|19050|19070|19050|19054.1|19034.1|4
1627642820000|2021-07-30 11:00:20|19077.5|19037.5|19077.5|19037.5|19077.5|19037.5|19077.5|19037.5|5
1627642850000|2021-07-30 11:00:50|19076.4|19036.4|19075|19035|19076.4|19036.4|19075|19035|1
1627642870000|2021-07-30 11:01:10|19070|19030|19039.2|19019.2|19070|19030|19039.2|19019.2|6
1627642880000|2021-07-30 11:01:20|19036.4|19016.4|19015|18995|19036.4|19016.4|19015|18993.9|3
1627642890000|2021-07-30 11:01:30|||||||||1
1627642900000|2021-07-30 11:01:40|19012.2|18992.2|19005|18985|19012.2|18992.2|19005|18985|1
1627642910000|2021-07-30 11:01:50|19012.5|18972.5|18997.5|18977.5|19012.5|18977.5|18997.5|18972.5|6
1627642920000|2021-07-30 11:02:00|18998.6|18978.6|19015|18975|19015|18980|18998.6|18972.2|6
1627642930000|2021-07-30 11:02:10|||||||||1
1627642940000|2021-07-30 11:02:20|19002.8|18982.8|18982.5|18942.5|19007.5|18982.8|18975.3|18942.5|9
1627642950000|2021-07-30 11:02:30|18980|18940|18970|18950|18982.5|18950|18970|18940|5
1627642960000|2021-07-30 11:02:40|||||||||3
1627642970000|2021-07-30 11:02:50|18968.6|18948.6|18960|18940|18968.6|18948.6|18960|18940|6
1627642980000|2021-07-30 11:03:00|18958.6|18938.6|18958.6|18938.6|18958.6|18938.6|18958.6|18938.6|4
1627642990000|2021-07-30 11:03:10|18957.5|18937.5|18958.9|18938.9|18958.9|18938.9|18957.5|18937.5|23
1627643000000|2021-07-30 11:03:20|18964.5|18944.5|18978.9|18938.9|18978.9|18944.5|18964.5|18938.9|2
1627643010000|2021-07-30 11:03:30|||||||||2
1627643020000|2021-07-30 11:03:40|18970|18950|18981.1|18961.1|18981.1|18961.1|18970|18950|2
1627643030000|2021-07-30 11:03:50|||||||||5
1627643040000|2021-07-30 11:04:00|18985|18965|18985|18965|18985|18965|18985|18965|3
1627643110000|2021-07-30 11:05:10|||||||||1
1627643120000|2021-07-30 11:05:20|||||||||1
1627643130000|2021-07-30 11:05:30|18983.6|18963.6|18992.5|18952.5|18992.5|18965|18983.6|18952.5|1
1627643140000|2021-07-30 11:05:40|18985|18965|18985|18965|18985|18965|18985|18965|0
1627643160000|2021-07-30 11:06:00|18992.5|18952.5|18978.9|18958.9|18992.5|18960|18978.9|18952.5|4
1627643170000|2021-07-30 11:06:10|18977.5|18957.5|18973.9|18953.9|18977.5|18957.5|18973.9|18953.9|2
1627643180000|2021-07-30 11:06:20|18972.8|18952.8|18967.8|18947.8|18972.8|18952.8|18967.8|18947.8|11
1627643190000|2021-07-30 11:06:30|||||||||1
1627643200000|2021-07-30 11:06:40|18965|18945|18963.9|18943.9|18965|18945|18963.9|18943.9|2
1627643220000|2021-07-30 11:07:00|||||||||1
1627643250000|2021-07-30 11:07:30|18977.5|18937.5|18977.5|18937.5|18977.5|18937.5|18977.5|18937.5|21
1627643270000|2021-07-30 11:07:50|||||||||4
1627643280000|2021-07-30 11:08:00|||||||||3
1627643310000|2021-07-30 11:08:30|18964.2|18944.2|18964.2|18944.2|18964.2|18944.2|18964.2|18944.2|25
1627643320000|2021-07-30 11:08:40|18960|18940|18960|18940|18960|18940|18960|18940|0
1627643330000|2021-07-30 11:08:50|18950|18930|18950|18930|18950|18930|18950|18930|2
1627643340000|2021-07-30 11:09:00|18947.5|18927.5|18950|18930|18950|18930|18947.5|18927.5|3
1627643350000|2021-07-30 11:09:10|18951.4|18931.4|18952.5|18932.5|18952.5|18932.5|18951.4|18931.4|1
1627643360000|2021-07-30 11:09:20|||||||||8
1627643370000|2021-07-30 11:09:30|18965|18945|18965|18945|18965|18945|18965|18945|3
1627643380000|2021-07-30 11:09:40|18982.5|18942.5|18982.5|18942.5|18982.5|18942.5|18982.5|18942.5|0
1627643390000|2021-07-30 11:09:50|18971.4|18951.4|18971.4|18951.4|18971.4|18951.4|18971.4|18951.4|0
1627643400000|2021-07-30 11:10:00|18970|18950|18970|18950|18970|18950|18970|18950|0
1627643410000|2021-07-30 11:10:10|||||||||3
1627643420000|2021-07-30 11:10:20|18965|18945|18965|18945|18965|18945|18965|18945|0
1627643440000|2021-07-30 11:10:40|18963.9|18943.9|18956.4|18936.4|18963.9|18943.9|18956.4|18936.4|9
1627643450000|2021-07-30 11:10:50|18957.5|18937.5|18957.5|18937.5|18957.5|18937.5|18957.5|18937.5|5
1627643460000|2021-07-30 11:11:00|18954.7|18934.7|18955.8|18935.8|18957.2|18937.2|18954.7|18934.7|5
1627643480000|2021-07-30 11:11:20|18956.1|18936.1|18952.5|18932.5|18956.1|18936.1|18952.5|18932.5|1
1627643490000|2021-07-30 11:11:30|18955|18935|18958.3|18938.3|18958.3|18938.3|18955|18935|3
1627643500000|2021-07-30 11:11:40|18962.5|18942.5|18977.5|18937.5|18977.5|18942.5|18962.5|18934.7|1
1627643520000|2021-07-30 11:12:00|18970|18950|18971.1|18951.1|18971.1|18951.1|18970|18950|3
1627643530000|2021-07-30 11:12:10|18968.9|18948.9|18961.1|18941.1|18968.9|18948.9|18961.1|18941.1|2
1627643540000|2021-07-30 11:12:20|18972.5|18932.5|18972.5|18932.5|18972.5|18932.5|18972.5|18932.5|2
1627643570000|2021-07-30 11:12:50|18960|18940|18960|18940|18960|18940|18960|18940|1
1627643580000|2021-07-30 11:13:00|18954.5|18934.5|18954.5|18934.5|18954.5|18934.5|18954.5|18934.5|0
1627643590000|2021-07-30 11:13:10|18952.2|18932.2|18949.5|18929.5|18952.2|18932.2|18949.5|18929.5|0
1627643610000|2021-07-30 11:13:30|18958.9|18898.9|18925|18905|18958.9|18905|18925|18895|6
1627643620000|2021-07-30 11:13:40|18922.5|18902.5|18918.6|18898.6|18922.5|18902.5|18918.6|18898.6|4
1627643640000|2021-07-30 11:14:00|18920|18900|18920|18900|18920|18900|18920|18900|1
1627643650000|2021-07-30 11:14:10|18922.2|18902.2|18932.5|18892.5|18932.5|18905|18922.2|18892.5|3
1627643660000|2021-07-30 11:14:20|18931.1|18891.1|18930|18890|18931.1|18891.1|18930|18890|2
1627643680000|2021-07-30 11:14:40|18918.9|18878.9|18918.9|18878.9|18918.9|18878.9|18918.9|18878.9|2
1627643710000|2021-07-30 11:15:10|18906.4|18886.4|18906.4|18886.4|18906.4|18886.4|18906.4|18886.4|4
1627643720000|2021-07-30 11:15:20|18915.3|18875.3|18915.3|18875.3|18915.3|18875.3|18915.3|18875.3|1
1627643730000|2021-07-30 11:15:30|18904.2|18884.2|18903.9|18883.9|18904.2|18884.2|18903.9|18883.9|3
1627643740000|2021-07-30 11:15:40|18916.1|18876.1|18936.4|18876.4|18936.4|18876.4|18916.1|18871.1|5
1627643750000|2021-07-30 11:15:50|||||||||2
1627643770000|2021-07-30 11:16:10|||||||||1
1627643790000|2021-07-30 11:16:30|18935|18875|18938.9|18878.9|18938.9|18878.9|18935|18875|1
1627643810000|2021-07-30 11:16:50|||||||||1
1627643820000|2021-07-30 11:17:00|||||||||1
1627643840000|2021-07-30 11:17:20|18940.3|18880.3|18940.3|18880.3|18940.3|18880.3|18940.3|18880.3|2
1627643850000|2021-07-30 11:17:30|18937.5|18877.5|18935.3|18875.3|18937.5|18877.5|18935.3|18875.3|8
1627643860000|2021-07-30 11:17:40|18936.7|18876.7|18941.7|18881.7|18941.7|18881.7|18936.7|18876.7|2
1627643870000|2021-07-30 11:17:50|18943.9|18883.9|18943.9|18883.9|18943.9|18883.9|18943.9|18883.9|0
1627643880000|2021-07-30 11:18:00|18946.4|18886.4|18946.4|18886.4|18946.4|18886.4|18946.4|18886.4|1
1627643890000|2021-07-30 11:18:10|18947.5|18887.5|18947.5|18887.5|18947.5|18887.5|18947.5|18887.5|0
1627643900000|2021-07-30 11:18:20|||||||||1
1627643910000|2021-07-30 11:18:30|18950|18890|18950|18890|18950|18890|18950|18890|1
1627643920000|2021-07-30 11:18:40|||||||||2
1627643930000|2021-07-30 11:18:50|18948.7|18888.7|18927.5|18887.5|18948.7|18892.8|18927.5|18885|3
1627643940000|2021-07-30 11:19:00|18916.4|18896.4|18912.5|18892.5|18916.4|18896.4|18912.5|18892.5|0
1627643950000|2021-07-30 11:19:10|18917.5|18877.5|18906.4|18886.4|18917.5|18886.4|18906.4|18877.5|2
1627643960000|2021-07-30 11:19:20|18903.9|18883.9|18902.5|18882.5|18903.9|18883.9|18902.5|18882.5|0
1627643970000|2021-07-30 11:19:30|18910.3|18870.3|18910.3|18870.3|18910.3|18870.3|18910.3|18870.3|4
1627643990000|2021-07-30 11:19:50|||||||||4
1627644000000|2021-07-30 11:20:00|18899.2|18879.2|18897.8|18877.8|18899.2|18879.2|18897.8|18877.8|0
1627644020000|2021-07-30 11:20:20|18885.3|18865.3|18878.9|18858.9|18885.3|18865.3|18878.9|18858.9|42
1627644030000|2021-07-30 11:20:30|18873.4|18853.4|18856.4|18836.4|18873.4|18853.4|18856.4|18836.4|5
1627644040000|2021-07-30 11:20:40|18855.1|18835.1|18860.1|18840.1|18860.1|18840.1|18855.1|18835.1|7
1627644050000|2021-07-30 11:20:50|18862.6|18842.6|18862.6|18842.6|18862.6|18842.6|18862.6|18842.6|0
1627644060000|2021-07-30 11:21:00|18874.8|18834.8|18869.8|18849.8|18874.8|18849.8|18869.8|18834.8|1
1627644070000|2021-07-30 11:21:10|18870.9|18850.9|18873.7|18853.7|18873.7|18853.7|18870.9|18850.9|0
1627644080000|2021-07-30 11:21:20|||||||||1
1627644090000|2021-07-30 11:21:30|18877.6|18857.6|18882.6|18862.6|18882.6|18862.6|18877.6|18857.6|2
1627644100000|2021-07-30 11:21:40|||||||||1
1627644110000|2021-07-30 11:21:50|18885.1|18865.1|18885.1|18865.1|18885.1|18865.1|18885.1|18865.1|1
1627644120000|2021-07-30 11:22:00|18882.3|18862.3|18885.1|18865.1|18885.1|18865.1|18880.1|18860.1|12
1627644140000|2021-07-30 11:22:20|18883.7|18863.7|18892.6|18852.6|18892.6|18863.7|18883.7|18852.6|51
1627644150000|2021-07-30 11:22:30|||||||||3
1627644170000|2021-07-30 11:22:50|18877.6|18857.6|18877.6|18857.6|18877.6|18857.6|18877.6|18857.6|1
1627644190000|2021-07-30 11:23:10|||||||||2
1627644230000|2021-07-30 11:23:50|18892.6|18852.6|18892.6|18852.6|18892.6|18852.6|18892.6|18852.6|1
1627644240000|2021-07-30 11:24:00|18891.5|18851.5|18876.5|18856.5|18891.5|18856.5|18876.5|18851.5|3
1627644250000|2021-07-30 11:24:10|18888.7|18848.7|18891.5|18851.5|18891.5|18851.5|18888.7|18848.7|1
1627644260000|2021-07-30 11:24:20|||||||||3
1627644270000|2021-07-30 11:24:30|||||||||1
1627644320000|2021-07-30 11:25:20|18900.4|18840.4|18900.4|18840.4|18900.4|18840.4|18900.4|18840.4|0
1627644330000|2021-07-30 11:25:30|18897.6|18837.6|18885.4|18845.4|18897.6|18845.4|18885.4|18837.6|0
1627644340000|2021-07-30 11:25:40|18884|18844|18884|18844|18884|18844|18884|18844|1
1627644370000|2021-07-30 11:26:10|18871.5|18851.5|18871.5|18851.5|18871.5|18851.5|18871.5|18851.5|0
1627644380000|2021-07-30 11:26:20|18870.4|18850.4|18857.6|18837.6|18870.4|18850.4|18857.6|18837.6|0
1627644400000|2021-07-30 11:26:40|18855.1|18835.1|18855.1|18835.1|18855.1|18835.1|18855.1|18835.1|0
1627644410000|2021-07-30 11:26:50|18854|18834|18854|18834|18854|18834|18854|18834|5
1627644450000|2021-07-30 11:27:30|||||||||4
1627644470000|2021-07-30 11:27:50|18852.9|18832.9|18852.9|18832.9|18852.9|18832.9|18852.9|18832.9|0
1627644480000|2021-07-30 11:28:00|18864|18824|18864|18824|18864|18824|18864|18824|0
1627644490000|2021-07-30 11:28:10|18865.4|18825.4|18865.4|18825.4|18865.4|18825.4|18865.4|18825.4|0
1627644500000|2021-07-30 11:28:20|18856.5|18836.5|18852.9|18832.9|18865.4|18836.5|18852.9|18825.4|1
1627644520000|2021-07-30 11:28:40|18851.8|18831.8|18850.4|18830.4|18851.8|18831.8|18850.4|18830.4|9
1627644530000|2021-07-30 11:28:50|||||||||1
1627644540000|2021-07-30 11:29:00|18862.6|18822.6|18860.1|18840.1|18866.8|18840.1|18860.1|18822.6|3
1627644580000|2021-07-30 11:29:40|18861.2|18841.2|18864|18844|18864|18844|18861.2|18841.2|1
1627644590000|2021-07-30 11:29:50|18861.5|18841.5|18861.5|18841.5|18861.5|18841.5|18861.5|18841.5|1
1627644600000|2021-07-30 11:30:00|18872.6|18832.6|18872.6|18832.6|18872.6|18832.6|18872.6|18832.6|0
1627644620000|2021-07-30 11:30:20|18875.1|18835.1|18877.6|18837.6|18877.6|18837.6|18875.1|18835.1|9
1627644630000|2021-07-30 11:30:30|18889.8|18829.8|18890.1|18850.1|18890.1|18850.1|18885.1|18829.8|1
1627644640000|2021-07-30 11:30:40|18892.6|18852.6|18892.6|18852.6|18896.8|18870.1|18890.1|18852.6|9
1627644650000|2021-07-30 11:30:50|||||||||3
1627644660000|2021-07-30 11:31:00|18891.2|18851.2|18892.6|18852.6|18892.6|18852.6|18891.2|18851.2|1
1627644670000|2021-07-30 11:31:10|18881.5|18861.5|18881.5|18861.5|18881.5|18861.5|18881.5|18861.5|0
1627644680000|2021-07-30 11:31:20|18880.1|18860.1|18882.6|18862.6|18882.6|18862.6|18880.1|18860.1|1
1627644690000|2021-07-30 11:31:30|||||||||2
1627644700000|2021-07-30 11:31:40|18885.1|18865.1|18885.1|18865.1|18885.1|18865.1|18885.1|18865.1|4
1627644710000|2021-07-30 11:31:50|||||||||1
1627644720000|2021-07-30 11:32:00|18883.7|18863.7|18892.6|18852.6|18892.6|18863.7|18883.7|18852.6|2
1627644730000|2021-07-30 11:32:10|18891.5|18851.5|18891.5|18851.5|18891.5|18851.5|18891.5|18851.5|1
1627644740000|2021-07-30 11:32:20|18890.1|18850.1|18886.2|18826.2|18899|18850.1|18886.2|18826.2|6
1627644750000|2021-07-30 11:32:30|18884.8|18824.8|18882.6|18822.6|18884.8|18824.8|18882.6|18822.6|2
1627644760000|2021-07-30 11:32:40|18881.5|18821.5|18881.5|18821.5|18881.5|18821.5|18881.5|18821.5|2
1627644770000|2021-07-30 11:32:50|18877.6|18817.6|18875.1|18815.1|18877.6|18817.6|18875.1|18815.1|0
1627644780000|2021-07-30 11:33:00|18877.6|18817.6|18872.6|18812.6|18877.6|18817.6|18872.6|18812.6|0
1627644790000|2021-07-30 11:33:10|||||||||1
1627644820000|2021-07-30 11:33:40|18861.5|18821.5|18860.1|18820.1|18861.5|18821.5|18860.1|18820.1|0
1627644830000|2021-07-30 11:33:50|18854|18794|18820.4|18800.4|18854|18800.4|18820.4|18791.2|10
1627644840000|2021-07-30 11:34:00|18816.2|18796.2|18822.6|18782.6|18822.6|18796.2|18814.8|18782.6|2
1627644850000|2021-07-30 11:34:10|18810.1|18790.1|18812.6|18792.6|18812.6|18792.6|18810.1|18790.1|5
1627644860000|2021-07-30 11:34:20|||||||||1
1627644870000|2021-07-30 11:34:30|18815.4|18795.4|18829|18789|18829|18796.5|18815.4|18789|2
1627644880000|2021-07-30 11:34:40|18827.6|18787.6|18827.6|18787.6|18827.6|18787.6|18827.6|18787.6|0
1627644890000|2021-07-30 11:34:50|18816.5|18796.5|18815.1|18795.1|18816.5|18796.5|18815.1|18795.1|1
1627644900000|2021-07-30 11:35:00|18812.6|18792.6|18798.7|18778.7|18812.6|18792.6|18798.7|18778.7|4
1627644910000|2021-07-30 11:35:10|18802.6|18782.6|18800.1|18780.1|18812.6|18782.6|18800.1|18772.6|4
1627644920000|2021-07-30 11:35:20|18798.7|18778.7|18796.5|18776.5|18798.7|18778.7|18795.1|18775.1|3
1627644930000|2021-07-30 11:35:30|18795.1|18775.1|18794|18774|18795.1|18775.1|18794|18774|4
1627644940000|2021-07-30 11:35:40|18795.1|18775.1|18797.6|18777.6|18797.6|18777.6|18795.1|18775.1|4
1627644950000|2021-07-30 11:35:50|18796.5|18776.5|18791.5|18771.5|18796.5|18776.5|18791.5|18771.5|9
1627644960000|2021-07-30 11:36:00|18790.4|18770.4|18786.5|18766.5|18790.4|18770.4|18786.5|18766.5|6
1627644970000|2021-07-30 11:36:10|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|3
1627644980000|2021-07-30 11:36:20|18775.1|18755.1|18750.4|18730.4|18784|18755.1|18750.4|18730.4|7
1627644990000|2021-07-30 11:36:30|18749|18729|18746.5|18726.5|18749|18729|18746.5|18726.5|1
1627645000000|2021-07-30 11:36:40|18748.7|18728.7|18750.1|18730.1|18751.5|18731.5|18748.7|18728.7|2
1627645010000|2021-07-30 11:36:50|18751.2|18731.2|18752.6|18732.6|18752.6|18732.6|18751.2|18731.2|0
1627645020000|2021-07-30 11:37:00|18751.5|18731.5|18741.5|18721.5|18751.5|18731.5|18741.5|18721.5|30
1627645030000|2021-07-30 11:37:10|18737.1|18717.1|18742.6|18702.6|18742.6|18717.1|18730.1|18702.6|7
1627645040000|2021-07-30 11:37:20|18744|18704|18744|18704|18744|18704|18744|18704|1
1627645060000|2021-07-30 11:37:40|18731.5|18711.5|18726.5|18706.5|18731.5|18711.5|18726.5|18706.5|9
1627645070000|2021-07-30 11:37:50|18725.1|18705.1|18740.1|18700.1|18740.1|18705.1|18722.6|18700.1|9
1627645080000|2021-07-30 11:38:00|18742.6|18702.6|18742.6|18702.6|18742.6|18702.6|18742.6|18702.6|2
1627645090000|2021-07-30 11:38:10|18734.8|18714.8|18752.6|18732.6|18752.6|18732.6|18734.8|18714.8|16
1627645100000|2021-07-30 11:38:20|18755.4|18735.4|18760.1|18740.1|18760.1|18740.1|18755.4|18735.4|4
1627645110000|2021-07-30 11:38:30|18771.2|18731.2|18772.6|18752.6|18772.6|18752.6|18764.8|18731.2|12
1627645120000|2021-07-30 11:38:40|18775.1|18755.1|18775.1|18755.1|18775.1|18755.1|18775.1|18755.1|7
1627645140000|2021-07-30 11:39:00|||||||||2
1627645150000|2021-07-30 11:39:10|18773.7|18753.7|18771.2|18751.2|18773.7|18753.7|18771.2|18751.2|3
1627645160000|2021-07-30 11:39:20|18772.3|18752.3|18773.7|18753.7|18774.8|18754.8|18772.3|18752.3|10
1627645170000|2021-07-30 11:39:30|18776.2|18756.2|18778.7|18758.7|18778.7|18758.7|18776.2|18756.2|1
1627645180000|2021-07-30 11:39:40|18781.2|18761.2|18781.2|18761.2|18781.2|18761.2|18781.2|18761.2|1
1627645190000|2021-07-30 11:39:50|18778.7|18758.7|18778.7|18758.7|18778.7|18758.7|18777.6|18757.6|1
1627645200000|2021-07-30 11:40:00|18777.6|18757.6|18777.6|18757.6|18777.6|18757.6|18777.6|18757.6|0
1627645210000|2021-07-30 11:40:10|||||||||3
1627645230000|2021-07-30 11:40:30|18775.1|18755.1|18773.7|18753.7|18786.2|18755.1|18773.7|18746.2|2
1627645260000|2021-07-30 11:41:00|18775.1|18755.1|18787.6|18747.6|18787.6|18755.1|18775.1|18747.6|18
1627645270000|2021-07-30 11:41:10|18780.1|18760.1|18780.1|18760.1|18780.1|18760.1|18780.1|18760.1|0
1627645280000|2021-07-30 11:41:20|||||||||6
1627645300000|2021-07-30 11:41:40|18793.4|18753.4|18782.6|18762.6|18793.4|18765.4|18782.6|18753.4|0
1627645320000|2021-07-30 11:42:00|18797.6|18757.6|18785.1|18765.1|18797.6|18770.1|18785.1|18757.6|7
1627645340000|2021-07-30 11:42:20|18782.3|18762.3|18780.1|18760.1|18782.3|18762.3|18780.1|18760.1|1
1627645350000|2021-07-30 11:42:30|18777.3|18757.3|18771.8|18751.8|18777.3|18757.3|18771.8|18751.8|1
1627645360000|2021-07-30 11:42:40|18769|18749|18761.5|18741.5|18769|18749|18761.5|18741.5|4
1627645370000|2021-07-30 11:42:50|||||||||12
1627645390000|2021-07-30 11:43:10|18760.1|18740.1|18760.1|18740.1|18760.1|18740.1|18760.1|18740.1|45
1627645410000|2021-07-30 11:43:30|18780.1||18780.1||18780.1||18780.1||6
1627645420000|2021-07-30 11:43:40|18791.2|18731.2|18792.3|18732.3|18792.3|18732.3|18791.2|18731.2|10
1627645430000|2021-07-30 11:43:50|18791.2|18731.2|18791.2|18731.2|18791.2|18731.2|18791.2|18731.2|0
1627645460000|2021-07-30 11:44:20|18788.7|18748.7|18788.7|18748.7|18788.7|18748.7|18788.7|18748.7|4
1627645480000|2021-07-30 11:44:40|18789.8|18749.8|18791.2|18751.2|18791.2|18751.2|18789.8|18749.8|0
1627645490000|2021-07-30 11:44:50|18792.6|18752.6|18795.1|18755.1|18795.1|18755.1|18792.6|18752.6|6
1627645500000|2021-07-30 11:45:00|18796.2|18756.2|18797.6|18757.6|18797.6|18757.6|18796.2|18756.2|0
1627645510000|2021-07-30 11:45:10|||||||||1
1627645520000|2021-07-30 11:45:20|18790.1|18770.1|18790.1|18770.1|18790.1|18770.1|18790.1|18770.1|1
1627645550000|2021-07-30 11:45:50|18801.2|18761.2|18801.2|18761.2|18801.2|18761.2|18801.2|18761.2|2
1627645560000|2021-07-30 11:46:00|18802.6|18762.6|18840.1|18780.1|18840.1|18780.1|18802.6|18760.4|3
1627645570000|2021-07-30 11:46:10|18841.5|18781.5|18840.1|18800.1|18842.6|18800.1|18837.6|18781.5|5
1627645580000|2021-07-30 11:46:20|18837.6|18797.6|18847.3|18827.3|18848.5|18828.5|18828.7|18797.6|9
1627645590000|2021-07-30 11:46:30|18847.4|18827.4|18871.2|18831.2|18871.2|18840.1|18847.4|18827.4|7
1627645600000|2021-07-30 11:46:40|18867.6|18827.6|18855.1|18835.1|18867.6|18836.5|18855.1|18827.6|5
1627645610000|2021-07-30 11:46:50|18857.6|18837.6|18867.6|18847.6|18867.6|18847.6|18857.6|18837.6|2
1627645620000|2021-07-30 11:47:00|18870.4|18850.4|18885.1|18865.1|18887.6|18865.1|18870.4|18847.6|13
1627645630000|2021-07-30 11:47:10|18886.2|18866.2|18886.2|18866.2|18886.2|18866.2|18886.2|18866.2|1
1627645640000|2021-07-30 11:47:20|18883.7|18863.7|18885.1|18865.1|18885.1|18865.1|18882.6|18862.6|2
1627645650000|2021-07-30 11:47:30|18887.6|18867.6|18894|18874|18894|18874|18887.6|18867.6|12
1627645660000|2021-07-30 11:47:40|18906.2|18866.2|18898.7|18878.7|18906.2|18878.7|18898.7|18866.2|5
1627645670000|2021-07-30 11:47:50|18897.4|18877.4|18895.1|18875.1|18897.4|18877.4|18895.1|18875.1|3
1627645680000|2021-07-30 11:48:00|18902.6|18862.6|18902.6|18862.6|18902.6|18862.6|18902.6|18862.6|1
1627645690000|2021-07-30 11:48:10|18901.2|18861.2|18901.2|18861.2|18901.2|18861.2|18900.1|18860.1|2
1627645710000|2021-07-30 11:48:30|18902.6|18862.6|18887.6|18867.6|18902.6|18867.6|18887.6|18862.6|3
1627645720000|2021-07-30 11:48:40|18893.2|18853.2|18893.2|18853.2|18893.2|18853.2|18893.2|18853.2|0
1627645730000|2021-07-30 11:48:50|18887.6|18847.6|18887.6|18847.6|18887.6|18847.6|18887.6|18847.6|1
1627645740000|2021-07-30 11:49:00|||||||||1
1627645750000|2021-07-30 11:49:10|18886.5|18846.5|18870.1|18850.1|18886.5|18852.9|18870.1|18845.1|2
1627645760000|2021-07-30 11:49:20|18877.6|18837.6|18877.6|18837.6|18877.6|18837.6|18877.6|18837.6|2
1627645790000|2021-07-30 11:49:50|18866.5|18846.5|18862.6|18842.6|18866.5|18846.5|18862.6|18842.6|0
1627645810000|2021-07-30 11:50:10|18867.6|18827.6|18867.6|18827.6|18867.6|18827.6|18867.6|18827.6|2
1627645820000|2021-07-30 11:50:20|18864.9|18824.9|18860.1|18820.1|18872.6|18824.9|18860.1|18812.6|1
1627645840000|2021-07-30 11:50:40|18861.3|18821.3|18857.6|18837.6|18862.6|18837.6|18857.6|18821.3|4
1627645850000|2021-07-30 11:50:50|18860.1|18840.1|18860.1|18840.1|18860.1|18840.1|18860.1|18840.1|0
1627645870000|2021-07-30 11:51:10|||||||||2
1627645880000|2021-07-30 11:51:20|18862.7|18822.7|18865.2|18825.2|18865.2|18825.2|18862.7|18822.7|3
1627645890000|2021-07-30 11:51:30|18867.7|18827.7|18867.7|18827.7|18867.7|18827.7|18867.7|18827.7|5
1627645900000|2021-07-30 11:51:40|||||||||10
1627645910000|2021-07-30 11:51:50|18866.3|18826.3|18860.2|18820.2|18866.3|18826.3|18860.2|18820.2|4
1627645920000|2021-07-30 11:52:00|18857.4|18817.4|18845.2|18825.2|18857.4|18825.2|18845.2|18817.4|9
1627645930000|2021-07-30 11:52:10|18850.2|18810.2|18850.2|18810.2|18850.2|18810.2|18850.2|18810.2|0
1627645960000|2021-07-30 11:52:40|18859|18799|18847.7|18807.7|18859|18815.2|18832.7|18797.7|2
1627645970000|2021-07-30 11:52:50|18830.2|18810.2|18830.2|18810.2|18847.7|18814.3|18830.2|18807.7|6
1627645980000|2021-07-30 11:53:00|18839|18799|18820.4|18800.4|18839|18807.9|18820.4|18792.7|6
1627645990000|2021-07-30 11:53:10|18817.7|18797.7|18825.4|18785.4|18825.4|18797.7|18816.5|18785.4|2
1627646000000|2021-07-30 11:53:20|18815.2|18795.2|18824|18784|18824|18795.2|18815.2|18784|0
1627646010000|2021-07-30 11:53:30|18824.1|18784.1|18811.6|18791.6|18824.1|18791.6|18811.6|18784.1|1
1627646020000|2021-07-30 11:53:40|18809.1|18789.1|18808.8|18788.8|18810.2|18790.2|18807.7|18787.7|3
1627646030000|2021-07-30 11:53:50|18809.1|18789.1|18810.2|18790.2|18810.2|18790.2|18807.7|18787.7|1
1627646040000|2021-07-30 11:54:00|18812.7|18792.7|18828.8|18808.8|18828.8|18808.8|18812.7|18792.7|4
1627646050000|2021-07-30 11:54:10|18830.2|18810.2|18830.2|18810.2|18830.2|18810.2|18830.2|18810.2|0
1627646100000|2021-07-30 11:55:00|18836.3|18816.3|18839.1|18819.1|18839.1|18819.1|18836.3|18816.3|1
1627646110000|2021-07-30 11:55:10|18840.2|18820.2|18842.7|18822.7|18842.7|18822.7|18840.2|18820.2|1
1627646120000|2021-07-30 11:55:20|18845.2|18825.2|18848.8|18828.8|18848.8|18828.8|18845.2|18825.2|4
1627646130000|2021-07-30 11:55:30|18850.2|18830.2|18851.3|18831.3|18851.3|18831.3|18850.2|18830.2|1
1627646140000|2021-07-30 11:55:40|18852.7|18832.7|18852.7|18832.7|18852.7|18832.7|18852.7|18832.7|1
1627646190000|2021-07-30 11:56:30|||||||||1
1627646210000|2021-07-30 11:56:50|18853.8|18833.8|18855.2|18835.2|18855.2|18835.2|18853.8|18833.8|0
1627646240000|2021-07-30 11:57:20|18842.7|18822.7|18842.7|18822.7|18842.7|18822.7|18842.7|18822.7|2
1627646250000|2021-07-30 11:57:30|18840.2|18820.2|18840.2|18820.2|18840.2|18820.2|18840.2|18820.2|0
1627646260000|2021-07-30 11:57:40|18842.7|18822.7|18842.7|18822.7|18842.7|18822.7|18842.7|18822.7|1
1627646270000|2021-07-30 11:57:50|18840.2|18820.2|18840.2|18820.2|18840.2|18820.2|18840.2|18820.2|2
1627646280000|2021-07-30 11:58:00|||||||||1
1627646290000|2021-07-30 11:58:10|18839.1|18819.1|18840.2|18820.2|18840.2|18820.2|18837.7|18817.7|0
1627646300000|2021-07-30 11:58:20|18838.8|18818.8|18835.2|18815.2|18838.8|18818.8|18835.2|18815.2|1
1627646320000|2021-07-30 11:58:40|18837.7|18817.7|18837.7|18817.7|18837.7|18817.7|18837.7|18817.7|1
1627646330000|2021-07-30 11:58:50|18835.2|18815.2|18835.2|18815.2|18835.2|18815.2|18835.2|18815.2|1
1627646340000|2021-07-30 11:59:00|18838|18818|18840.2|18820.2|18840.2|18820.2|18838|18818|3
1627646360000|2021-07-30 11:59:20|18842.7|18822.7|18842.7|18822.7|18842.7|18822.7|18842.7|18822.7|1
1627646370000|2021-07-30 11:59:30|18843.8|18823.8|18843.8|18823.8|18843.8|18823.8|18843.8|18823.8|4
1627646380000|2021-07-30 11:59:40|18845.2|18825.2|18845.2|18825.2|18845.2|18825.2|18845.2|18825.2|0
1627646390000|2021-07-30 11:59:50|18848.8|18808.8|18848.8|18808.8|18848.8|18808.8|18848.8|18808.8|5
1627646400000|2021-07-30 12:00:00|18845.2|18805.2|18833.2|18793.2|18845.2|18810.7|18828|18793.2|26
1627646410000|2021-07-30 12:00:10|18824.4|18804.4|18825.8|18805.8|18825.8|18805.8|18824.4|18804.4|3
1627646420000|2021-07-30 12:00:20|18850.2|18790.2|18840.2|18800.2|18850.2|18817.7|18837.7|18790.2|19
1627646430000|2021-07-30 12:00:30|18852.7|18792.7|18845.2|18805.2|18854.1|18805.2|18845.2|18792.7|2
1627646440000|2021-07-30 12:00:40|||||||||1
1627646460000|2021-07-30 12:01:00|18859.1|18799.1|18846.6|18806.6|18859.1|18806.6|18846.6|18799.1|4
1627646470000|2021-07-30 12:01:10|18851.6|18811.6|18880.2|18860.2|18880.2|18860.2|18851.6|18801.6|23
1627646490000|2021-07-30 12:01:30|18883|18863|18885.2|18865.2|18885.2|18865.2|18883|18863|8
1627646500000|2021-07-30 12:01:40|||||||||1
1627646510000|2021-07-30 12:01:50|18884.1|18864.1|18912.1|18852.1|18912.1|18867.7|18884.1|18852.1|15
1627646520000|2021-07-30 12:02:00|18918.8|18898.8|18940.2|18920.2|18940.2|18920.2|18918.8|18898.8|4
1627646530000|2021-07-30 12:02:10|18941.3|18921.3|18938|18918|18943.8|18923.8|18938|18918|8
1627646540000|2021-07-30 12:02:20|18936.6|18916.6|18951|18911|18951|18920.2|18936.6|18911|3
1627646550000|2021-07-30 12:02:30|18955.2|18915.2|18943|18923|18955.2|18923|18943|18915.2|5
1627646560000|2021-07-30 12:02:40|18940.2|18920.2|18940.2|18920.2|18940.2|18920.2|18940.2|18920.2|0
1627646570000|2021-07-30 12:02:50|||||||||1
1627646610000|2021-07-30 12:03:30|18937.7|18917.7|18937.7|18917.7|18937.7|18917.7|18937.7|18917.7|0
1627646620000|2021-07-30 12:03:40|18938.8|18918.8|18938.8|18918.8|18938.8|18918.8|18938.8|18918.8|4
1627646630000|2021-07-30 12:03:50|||||||||3
1627646640000|2021-07-30 12:04:00|18949.9|18909.9|18952.4|18912.4|18952.4|18912.4|18949.9|18909.9|1
1627646650000|2021-07-30 12:04:10|18945.7|18925.7|18949.9|18929.9|18949.9|18929.9|18945.7|18925.7|0
1627646660000|2021-07-30 12:04:20|18957.7|18937.7|18967.7|18947.7|18967.7|18947.7|18957.7|18937.7|17
1627646670000|2021-07-30 12:04:30|18970.2|18950.2|18970.2|18950.2|18970.2|18950.2|18970.2|18950.2|4
1627646680000|2021-07-30 12:04:40|18972.7|18952.7|18970.2|18950.2|18978|18958|18970.2|18950.2|8
1627646700000|2021-07-30 12:05:00|18975.2|18935.2|18972.7|18932.7|18975.2|18935.2|18972.7|18932.7|2
1627646710000|2021-07-30 12:05:10|18961.6|18941.6|18960.2|18940.2|18961.6|18941.6|18960.2|18940.2|2
1627646740000|2021-07-30 12:05:40|||||||||1
1627646750000|2021-07-30 12:05:50|||||||||3
1627646760000|2021-07-30 12:06:00|18959.1|18939.1|18972.7|18932.7|18972.7|18941.6|18957.7|18932.7|2
1627646780000|2021-07-30 12:06:20|18975.2|18935.2|18975.2|18935.2|18975.2|18935.2|18975.2|18935.2|3
1627646790000|2021-07-30 12:06:30|||||||||4
1627646800000|2021-07-30 12:06:40|||||||||2
1627646830000|2021-07-30 12:07:10|18973|18933|18970.2|18930.2|18973|18933|18970.2|18930.2|3
1627646850000|2021-07-30 12:07:30|18969.1|18929.1|18965.2|18925.2|18969.1|18929.1|18965.2|18925.2|9
1627646860000|2021-07-30 12:07:40|||||||||1
1627646870000|2021-07-30 12:07:50|18959.6|18919.6|18974.1|18914.1|18974.1|18925.2|18959.6|18914.1|4
1627646880000|2021-07-30 12:08:00|18944.1|18924.1|18943|18923|18944.1|18924.1|18943|18923|2
1627646890000|2021-07-30 12:08:10|18944.4|18924.4|18969.9|18909.9|18969.9|18925.5|18944.4|18909.9|4
1627646900000|2021-07-30 12:08:20|18974.1|18914.1|18963|18923|18974.1|18923|18963|18914.1|1
1627646920000|2021-07-30 12:08:40|18966.6|18926.6|18979.1|18919.1|18979.1|18926.6|18966.6|18917.7|3
1627646940000|2021-07-30 12:09:00|18970.2|18930.2|18971.6|18931.6|18971.6|18931.6|18970.2|18930.2|1
1627646950000|2021-07-30 12:09:10|18972.7|18932.7|18940.5|18920.5|18972.7|18932.7|18940.5|18920.5|13
1627646960000|2021-07-30 12:09:20|18936.3|18916.3|18930.2|18910.2|18936.3|18916.3|18930.2|18910.2|6
1627646970000|2021-07-30 12:09:30|18911.6|18891.6|18910.2|18850.2|18915.2|18891.6|18905.2|18850.2|5
1627646980000|2021-07-30 12:09:40|18908.8|18848.8|18895.5|18855.5|18908.8|18855.5|18895.5|18847.7|5
1627646990000|2021-07-30 12:09:50|18888|18868|18917.7|18857.7|18917.7|18890.2|18888|18857.7|4
1627647000000|2021-07-30 12:10:00|18915.2|18855.2|18908.5|18868.5|18915.2|18868.5|18908.5|18855.2|0
1627647010000|2021-07-30 12:10:10|18907.7|18887.7|18922.7|18882.7|18922.7|18890.2|18907.7|18882.7|133
1627647030000|2021-07-30 12:10:30|18923.8|18883.8|18930.2|18890.2|18930.2|18890.2|18923.8|18883.8|3
1627647040000|2021-07-30 12:10:40|18931.3|18891.3|18941.3|18901.3|18941.3|18908|18923.8|18891.3|2
1627647050000|2021-07-30 12:10:50|18933.8|18913.8|18955.2|18935.2|18955.2|18935.2|18933.8|18904.9|8
1627647070000|2021-07-30 12:11:10|18956.6|18936.6|18971.3|18931.3|18971.3|18940.2|18956.6|18931.3|8
1627647080000|2021-07-30 12:11:20|18972.7|18932.7|18975.2|18935.2|18975.2|18935.2|18972.7|18932.7|3
1627647090000|2021-07-30 12:11:30|18978|18938|18997.4|18977.4|18997.4|18977.4|18972.7|18938|21
1627647100000|2021-07-30 12:11:40|19005.2|18965.2|19015.2|18975.2|19015.2|18975.2|19005.2|18965.2|9
1627647110000|2021-07-30 12:11:50|19000.2|18980.2|19015.2|18975.2|19015.2|18983|19000.2|18975.2|3
1627647120000|2021-07-30 12:12:00|19012.7|18972.7|19010.2|18990.2|19012.7|18990.2|19005.2|18972.7|3
1627647130000|2021-07-30 12:12:10|19013|18993|19015.2|18995.2|19015.2|18995.2|19013|18993|3
1627647140000|2021-07-30 12:12:20|19019.4|18999.4|19024.1|19004.1|19030.5|19004.1|19019.4|18990.5|3
1627647150000|2021-07-30 12:12:30|||||||||1
1627647170000|2021-07-30 12:12:50|19025.2|19005.2|19065.2|19005.2|19065.2|19012.2|19025.2|19005.2|4
1627647180000|2021-07-30 12:13:00|19064.1|19004.1|19065.2|19005.2|19065.2|19005.2|19064.1|19004.1|3
1627647190000|2021-07-30 12:13:10|||||||||3
1627647200000|2021-07-30 12:13:20|||||||||1
1627647210000|2021-07-30 12:13:30|19060.2|19020.2|19054.9|19014.9|19060.2|19020.2|19054.9|19014.9|2
1627647220000|2021-07-30 12:13:40|19042.4|19002.4|19002.7|18962.7|19042.4|19002.4|19000.2|18962.7|11
1627647230000|2021-07-30 12:13:50|18997.1|18957.1|19003.8|18943.8|19003.8|18957.1|18997.1|18943.8|9
1627647250000|2021-07-30 12:14:10|19002.7|18942.7|18987.7|18947.7|19002.7|18947.7|18987.7|18942.7|0
1627647260000|2021-07-30 12:14:20|18992.7|18952.7|19022.4|18962.4|19022.4|18967.4|18975.2|18945.2|9
1627647270000|2021-07-30 12:14:30|19023.5|18963.5|19047.7|18987.7|19047.7|18993.3|19013.3|18963.5|3
1627647280000|2021-07-30 12:14:40|19049.1|18989.1|19055.2|18995.2|19055.2|18995.2|19049.1|18989.1|3
1627647290000|2021-07-30 12:14:50|19057.7|18997.7|19055.2|18995.2|19057.7|18997.7|19055.2|18995.2|5
1627647300000|2021-07-30 12:15:00|19056.6|18996.6|19063.8|19003.8|19063.8|19003.8|19056.6|18996.6|9
1627647310000|2021-07-30 12:15:10|19062.7|19002.7|19061.3|19021.3|19062.7|19035.2|19048.3|19002.7|30
1627647320000|2021-07-30 12:15:20|19055.2|19035.2|19082.7|19042.7|19092.7|19045.2|19055.2|19026.3|4
1627647330000|2021-07-30 12:15:30|19085.2|19045.2|19102.7|19042.7|19102.7|19050.2|19085.2|19042.7|10
1627647340000|2021-07-30 12:15:40|19095.2|19055.2|19104.9|19064.9|19104.9|19073.8|19092.7|19055.2|5
1627647350000|2021-07-30 12:15:50|19106.3|19066.3|19106.3|19066.3|19106.3|19066.3|19106.3|19066.3|1
1627647360000|2021-07-30 12:16:00|19093.8|19073.8|19104.9|19064.9|19104.9|19073.8|19093.8|19064.9|1
1627647370000|2021-07-30 12:16:10|19107.7|19067.7|19107.7|19067.7|19107.7|19067.7|19107.7|19067.7|2
1627647380000|2021-07-30 12:16:20|19095.5|19075.5|19092.7|19072.7|19095.5|19075.5|19092.7|19072.7|3
1627647390000|2021-07-30 12:16:30|19085.2|19045.2|19080.2|19040.2|19092.7|19045.2|19080.2|19032.7|3
1627647400000|2021-07-30 12:16:40|19077.7|19037.7|19077.7|19037.7|19077.7|19037.7|19077.7|19037.7|2
1627647410000|2021-07-30 12:16:50|19076.3|19036.3|19062.7|19002.7|19076.3|19045.2|19062.4|19002.7|7
1627647430000|2021-07-30 12:17:10|19067.7|19007.7|19057.7|18997.7|19067.7|19007.7|19055.2|18995.2|5
1627647440000|2021-07-30 12:17:20|||||||||1
1627647460000|2021-07-30 12:17:40|||||||||1
1627647470000|2021-07-30 12:17:50|19050.2|19010.2|19061.3|19001.3|19061.3|19010.2|19050.2|19001.3|3
1627647480000|2021-07-30 12:18:00|19062.7|19002.7|19050.5|19010.5|19062.7|19010.5|19050.5|19002.7|0
1627647490000|2021-07-30 12:18:10|19047.7|19007.7|19040.2|19020.2|19047.7|19020.2|19040.2|19007.7|3
1627647500000|2021-07-30 12:18:20|19041.3|19021.3|19047.5|19027.5|19055|19027.5|19041.3|19015|5
1627647510000|2021-07-30 12:18:30|19050.2|19030.2|19062.7|19022.7|19062.7|19031.6|19050.2|19022.7|2
1627647520000|2021-07-30 12:18:40|||||||||6
1627647540000|2021-07-30 12:19:00|19050.2|19030.2|19050.2|19030.2|19050.2|19030.2|19050.2|19030.2|1
1627647550000|2021-07-30 12:19:10|19062.7|19022.7|19062.7|19022.7|19062.7|19022.7|19062.7|19022.7|1
1627647560000|2021-07-30 12:19:20|||||||||2
1627647570000|2021-07-30 12:19:30|19060.5|19020.5|19056.6|19016.6|19060.5|19020.5|19056.6|19016.6|3
1627647580000|2021-07-30 12:19:40|19044.4|19024.4|19047.7|18987.7|19047.7|19024.4|19035.2|18987.7|2
1627647590000|2021-07-30 12:19:50|19035.2|18995.2|19022.7|18982.7|19040.2|18995.2|19022.7|18980.2|3
1627647630000|2021-07-30 12:20:30|19015.2|18975.2|19012.7|18952.7|19015.2|18975.2|19012.7|18952.7|39
1627647640000|2021-07-30 12:20:40|19001.7|18941.7|18982.7|18942.7|19001.7|18942.7|18976.6|18927.7|3
1627647650000|2021-07-30 12:20:50|18985.5|18945.5|18972.7|18952.7|18985.5|18954.1|18972.7|18945.5|7
1627647670000|2021-07-30 12:21:10|18971.4|18951.4|18979.1|18939.1|18979.1|18951.4|18971.4|18939.1|55
1627647680000|2021-07-30 12:21:20|18986.9|18926.9|18986.9|18926.9|18986.9|18926.9|18986.9|18926.9|0
1627647690000|2021-07-30 12:21:30|18974.4|18934.4|18969.1|18929.1|18974.4|18934.4|18969.1|18929.1|1
1627647700000|2021-07-30 12:21:40|18960.2|18940.2|18965.2|18945.2|18965.2|18945.2|18960.2|18940.2|2
1627647710000|2021-07-30 12:21:50|18970.2|18950.2|18970.2|18950.2|18970.2|18950.2|18970.2|18950.2|5
1627647750000|2021-07-30 12:22:30|18970.3|18950.3|18970.3|18950.3|18970.3|18950.3|18970.3|18950.3|0
1627647760000|2021-07-30 12:22:40|18976.4|18956.4|18978.9|18958.9|18978.9|18958.9|18976.4|18956.4|3
1627647780000|2021-07-30 12:23:00|18981.6|18961.6|18992.8|18932.8|18994.1|18961.6|18981.6|18932.8|2
1627647800000|2021-07-30 12:23:20|18981.6|18941.6|18981.6|18941.6|18981.6|18941.6|18981.6|18941.6|0
1627647820000|2021-07-30 12:23:40|18979.1|18939.1|18962.8|18942.8|18979.1|18950.3|18962.8|18939.1|9
1627647830000|2021-07-30 12:23:50|18970.5|18930.5|18965.3|18925.3|18970.5|18930.5|18965.3|18925.3|1
1627647840000|2021-07-30 12:24:00|18974.1|18914.1|18974.1|18914.1|18974.1|18914.1|18974.1|18914.1|2
1627647850000|2021-07-30 12:24:10|18961.9|18921.9|18959.1|18919.1|18961.9|18921.9|18959.1|18919.1|4
1627647860000|2021-07-30 12:24:20|18959.2|18919.2|18956.7|18916.7|18959.2|18919.2|18956.7|18916.7|1
1627647890000|2021-07-30 12:24:50|||||||||1
1627647900000|2021-07-30 12:25:00|18957.8|18917.8|18960.5|18920.5|18960.5|18920.5|18957.8|18917.8|5
1627647910000|2021-07-30 12:25:10|||||||||2
1627647930000|2021-07-30 12:25:30|18954.2|18934.2|18969.2|18929.2|18969.2|18934.2|18954.2|18929.2|2
1627647940000|2021-07-30 12:25:40|||||||||5
1627647950000|2021-07-30 12:25:50|18960.3|18940.3|18969.2|18929.2|18969.2|18940.3|18960.3|18929.2|0
1627647960000|2021-07-30 12:26:00|||||||||1
1627647970000|2021-07-30 12:26:10|||||||||2
1627647990000|2021-07-30 12:26:30|18970.3|18930.3|18971.7|18931.7|18971.7|18931.7|18970.3|18930.3|0
1627648000000|2021-07-30 12:26:40|||||||||2
1627648020000|2021-07-30 12:27:00|||||||||1
1627648030000|2021-07-30 12:27:10|18972.8|18932.8|18972.8|18932.8|18972.8|18932.8|18972.8|18932.8|4
1627648070000|2021-07-30 12:27:50|18973.6|18953.6|18978.9|18958.9|18978.9|18958.9|18973.6|18953.6|4
1627648080000|2021-07-30 12:28:00|18983.9|18963.9|19001.1|18961.1|19001.1|18967.8|18983.9|18961.1|5
1627648090000|2021-07-30 12:28:10|||||||||2
1627648100000|2021-07-30 12:28:20|19003.6|18963.6|19011.4|18971.4|19011.4|18971.4|19003.6|18963.6|4
1627648110000|2021-07-30 12:28:30|19014.2|18974.2|19016.4|18976.4|19016.4|18976.4|19014.2|18974.2|2
1627648120000|2021-07-30 12:28:40|19011.1|18991.1|19013.6|18993.6|19013.6|18993.6|19011.1|18991.1|4
1627648130000|2021-07-30 12:28:50|19020.3|19000.3|19022.8|19002.8|19022.8|19002.8|19020.3|19000.3|3
1627648140000|2021-07-30 12:29:00|19025.3|19005.3|19025.3|19005.3|19025.3|19005.3|19025.3|19005.3|7
1627648150000|2021-07-30 12:29:10|19022.8|19002.8|19025.3|19005.3|19025.3|19005.3|19022.8|19002.8|1
1627648160000|2021-07-30 12:29:20|19037.8|18977.8|19037.8|18977.8|19037.8|18977.8|19037.8|18977.8|0
1627648180000|2021-07-30 12:29:40|19026.7|18986.7|19012.8|18972.8|19033.1|18986.7|19012.8|18972.8|6
1627648190000|2021-07-30 12:29:50|19003.9|18983.9|19003.9|18983.9|19003.9|18983.9|19003.9|18983.9|1
1627648200000|2021-07-30 12:30:00|19005.3|18985.3|19010.3|18970.3|19012.8|18985.3|19003.9|18970.3|7
1627648210000|2021-07-30 12:30:10|19008.9|18968.9|19008.9|18968.9|19008.9|18968.9|19008.9|18968.9|5
1627648220000|2021-07-30 12:30:20|18983.9|18963.9|18973.9|18953.9|18983.9|18963.9|18973.9|18953.9|4
1627648230000|2021-07-30 12:30:30|18972.8|18952.8|18978.1|18938.1|18978.1|18952.8|18971.4|18938.1|1
1627648240000|2021-07-30 12:30:40|18979.5|18939.5|18979.5|18939.5|18979.5|18939.5|18979.5|18939.5|0
1627648250000|2021-07-30 12:30:50|||||||||1
1627648260000|2021-07-30 12:31:00|||||||||2
1627648270000|2021-07-30 12:31:10|||||||||2
1627648300000|2021-07-30 12:31:40|||||||||2
1627648310000|2021-07-30 12:31:50|18976.7|18936.7|18976.7|18936.7|18976.7|18936.7|18976.7|18936.7|0
1627648320000|2021-07-30 12:32:00|18977.8|18937.8|18982.8|18942.8|18982.8|18942.8|18977.8|18937.8|5
1627648340000|2021-07-30 12:32:20|18975.3|18955.3|18975.3|18955.3|18975.3|18955.3|18975.3|18955.3|2
1627648370000|2021-07-30 12:32:50|||||||||2
1627648380000|2021-07-30 12:33:00|18999.7|18939.7|19007.8|18947.8|19007.8|18947.8|18999.7|18939.7|4
1627648390000|2021-07-30 12:33:10|19010|18950|19017.8|18957.8|19017.8|18957.8|19010|18950|4
1627648400000|2021-07-30 12:33:20|19005.3|18985.3|19006.7|18986.7|19006.7|18986.7|19005.3|18985.3|5
1627648410000|2021-07-30 12:33:30|19019.2|18979.2|19019.2|18979.2|19019.2|18979.2|19019.2|18979.2|1
1627648420000|2021-07-30 12:33:40|19014.2|18994.2|19024.2|19004.2|19024.2|19004.2|19014.2|18994.2|3
1627648430000|2021-07-30 12:33:50|19025.3|19005.3|19024.2|19004.2|19025.3|19005.3|19024.2|19004.2|2
1627648440000|2021-07-30 12:34:00|19023.1|19003.1|19021.7|19001.7|19023.1|19003.1|19021.7|19001.7|4
1627648450000|2021-07-30 12:34:10|19020.3|19000.3|19025.3|19005.3|19035|19005.3|19020.3|18995|6
1627648470000|2021-07-30 12:34:30|19028.1|19008.1|19037.8|18997.8|19037.8|19008.1|19028.1|18997.8|2
1627648480000|2021-07-30 12:34:40|||||||||1
1627648500000|2021-07-30 12:35:00|||||||||2
1627648510000|2021-07-30 12:35:10|||||||||3
1627648540000|2021-07-30 12:35:40|||||||||3
1627648550000|2021-07-30 12:35:50|||||||||1
1627648560000|2021-07-30 12:36:00|||||||||13
1627648570000|2021-07-30 12:36:10|19042.8|19002.8|19047.5|19007.5|19047.5|19013.9|19033.9|19002.8|18
1627648580000|2021-07-30 12:36:20|19050.3|19010.3|19052.8|19012.8|19052.8|19012.8|19050.3|19010.3|1
1627648600000|2021-07-30 12:36:40|19051.4|19011.4|19058.9|19018.9|19058.9|19023.9|19043.9|19011.4|9
1627648630000|2021-07-30 12:37:10|||||||||3
1627648640000|2021-07-30 12:37:20|19053.9|19033.9|19066.4|19026.4|19066.4|19035.3|19053.9|19026.4|5
1627648650000|2021-07-30 12:37:30|19055.3|19035.3|19055.3|19035.3|19055.3|19035.3|19055.3|19035.3|0
1627648660000|2021-07-30 12:37:40|19066.4|19026.4|19066.4|19026.4|19066.4|19026.4|19066.4|19026.4|13
1627648670000|2021-07-30 12:37:50|19067.8|19027.8|19067.8|19027.8|19067.8|19027.8|19067.8|19027.8|0
1627648690000|2021-07-30 12:38:10|19056.7|19036.7|19056.7|19036.7|19056.7|19036.7|19056.7|19036.7|12
1627648700000|2021-07-30 12:38:20|||||||||1
1627648720000|2021-07-30 12:38:40|19052.8|19032.8|19045|19025|19052.8|19032.8|19045|19025|2
1627648740000|2021-07-30 12:39:00|19047.5|19027.5|19051.4|19031.4|19051.4|19031.4|19047.5|19027.5|6
1627648750000|2021-07-30 12:39:10|19050.3|19030.3|19050.3|19030.3|19050.3|19030.3|19050.3|19030.3|5
1627648760000|2021-07-30 12:39:20|19056.4|19016.4|19033.9|19013.9|19056.4|19020.3|19033.9|19013.9|11
1627648780000|2021-07-30 12:39:40|19030.3|19010.3|19030.3|19010.3|19030.3|19010.3|19030.3|19010.3|3
1627648790000|2021-07-30 12:39:50|||||||||1
1627648800000|2021-07-30 12:40:00|19029.2|19009.2|19017|18997|19029.2|19009.2|19017|18997|5
1627648810000|2021-07-30 12:40:10|19012.8|18992.8|19010.3|18990.3|19012.8|18992.8|19010.3|18990.3|2
1627648830000|2021-07-30 12:40:30|19009.2|18989.2|19002.8|18982.8|19009.2|18989.2|19002.8|18982.8|10
1627648840000|2021-07-30 12:40:40|19001.4|18981.4|19001.4|18981.4|19001.4|18981.4|19001.4|18981.4|0
1627648860000|2021-07-30 12:41:00|18998.9|18978.9|18998.9|18978.9|18998.9|18978.9|18998.9|18978.9|51
1627648870000|2021-07-30 12:41:10|18996.1|18976.1|18996.1|18976.1|18996.1|18976.1|18996.1|18976.1|0
1627648900000|2021-07-30 12:41:40|||||||||1
1627648910000|2021-07-30 12:41:50|||||||||1
1627648930000|2021-07-30 12:42:10|||||||||3
1627648960000|2021-07-30 12:42:40|||||||||4
1627648970000|2021-07-30 12:42:50|18988.9|18968.9|18967.8|18947.8|18988.9|18968.9|18967.8|18947.8|16
1627648980000|2021-07-30 12:43:00|18964.5|18944.5|18955.3|18935.3|18964.5|18944.5|18955.3|18935.3|9
1627648990000|2021-07-30 12:43:10|18966.4|18926.4|18971.4|18931.4|18971.4|18931.4|18966.4|18926.4|9
1627649010000|2021-07-30 12:43:30|18972.8|18932.8|18992.8|18932.8|18992.8|18945.3|18965.3|18932.8|4
1627649020000|2021-07-30 12:43:40|18965.3|18945.3|18963.9|18943.9|18965.3|18945.3|18963.9|18943.9|0
1627649040000|2021-07-30 12:44:00|18965.3|18945.3|18966.4|18946.4|18966.4|18946.4|18965.3|18945.3|6
1627649050000|2021-07-30 12:44:10|18963.9|18943.9|18963.9|18943.9|18963.9|18943.9|18963.9|18943.9|1
1627649080000|2021-07-30 12:44:40|18962.8|18942.8|18962.8|18942.8|18962.8|18942.8|18962.8|18942.8|6
1627649090000|2021-07-30 12:44:50|18960.3|18940.3|18950.3|18910.3|18960.3|18940.3|18948.1|18910.3|4
1627649100000|2021-07-30 12:45:00|18957.8|18897.8|18930.3|18910.3|18957.8|18914.5|18930.3|18897.8|3
1627649110000|2021-07-30 12:45:10|18927.8|18907.8|18927.8|18907.8|18927.8|18907.8|18927.8|18907.8|4
1627649120000|2021-07-30 12:45:20|18930.3|18910.3|18930.3|18910.3|18930.3|18910.3|18930.3|18910.3|1
1627649130000|2021-07-30 12:45:30|||||||||1
1627649140000|2021-07-30 12:45:40|18931.4|18911.4|18930.3|18910.3|18931.4|18911.4|18930.3|18910.3|5
1627649150000|2021-07-30 12:45:50|18928.9|18908.9|18935.3|18895.3|18937.8|18908.9|18928.9|18895.3|3
1627649160000|2021-07-30 12:46:00|18928.9|18888.9|18912.8|18892.8|18928.9|18892.8|18912.8|18888.9|8
1627649170000|2021-07-30 12:46:10|18910.3|18890.3|18910.3|18890.3|18910.3|18890.3|18910.3|18890.3|5
1627649180000|2021-07-30 12:46:20|18901.7|18881.7|18907.8|18867.8|18910.6|18881.7|18901.7|18867.8|8
1627649190000|2021-07-30 12:46:30|18906.4|18866.4|18890.3|18870.3|18906.4|18870.3|18890.3|18862.8|3
1627649200000|2021-07-30 12:46:40|18886.4|18866.4|18886.4|18866.4|18886.4|18866.4|18886.4|18866.4|5
1627649210000|2021-07-30 12:46:50|18885.3|18865.3|18876.4|18856.4|18885.3|18865.3|18876.4|18856.4|3
1627649220000|2021-07-30 12:47:00|18870.3|18850.3|18853.9|18833.9|18870.3|18850.3|18853.9|18833.9|5
1627649230000|2021-07-30 12:47:10|18852.5|18832.5|18852.8|18832.8|18855.6|18835.6|18851.4|18831.4|8
1627649240000|2021-07-30 12:47:20|18851.4|18831.4|18851.4|18831.4|18851.4|18831.4|18851.4|18831.4|0
1627649250000|2021-07-30 12:47:30|18850.3|18830.3|18850.3|18830.3|18850.3|18830.3|18850.3|18830.3|2
1627649260000|2021-07-30 12:47:40|18851.4|18831.4|18866.4|18826.4|18866.4|18833.9|18851.4|18826.4|2
1627649280000|2021-07-30 12:48:00|18865.3|18825.3|18851.7|18831.7|18865.3|18831.7|18851.7|18822.8|2
1627649290000|2021-07-30 12:48:10|18847.5|18827.5|18831.4|18811.4|18852.8|18827.5|18831.4|18811.4|7
1627649300000|2021-07-30 12:48:20|18826.4|18806.4|18822.5|18802.5|18826.4|18806.4|18822.5|18802.5|7
1627649310000|2021-07-30 12:48:30|18823.7|18803.7|18822.5|18802.5|18823.7|18803.7|18822.5|18802.5|1
1627649320000|2021-07-30 12:48:40|||||||||2
1627649330000|2021-07-30 12:48:50|18821.2|18801.2|18821.2|18801.2|18821.2|18801.2|18821.2|18801.2|6
1627649340000|2021-07-30 12:49:00|18820|18800|18817.8|18797.8|18820|18800|18817.8|18797.8|5
1627649350000|2021-07-30 12:49:10|18825.9|18805.9|18818.9|18798.9|18825.9|18805.9|18818.9|18798.9|4
1627649360000|2021-07-30 12:49:20|18820|18800|18820.3|18800.3|18821.4|18801.4|18820|18800|1
1627649380000|2021-07-30 12:49:40|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|2
1627649390000|2021-07-30 12:49:50|18817.8|18797.8|18813.9|18793.9|18817.8|18797.8|18813.9|18793.9|7
1627649410000|2021-07-30 12:50:10|18812.6|18792.6|18821.4|18781.4|18821.4|18792.6|18812.6|18781.4|2
1627649420000|2021-07-30 12:50:20|18832.8|18792.8|18817.8|18797.8|18832.8|18805.3|18816.4|18792.8|13
1627649430000|2021-07-30 12:50:30|||||||||1
1627649440000|2021-07-30 12:50:40|18818.9|18798.9|18818.1|18798.1|18818.9|18798.9|18813.9|18793.9|5
1627649450000|2021-07-30 12:50:50|18830.3|18790.3|18830.3|18790.3|18830.3|18790.3|18830.3|18790.3|2
1627649460000|2021-07-30 12:51:00|18832.8|18792.8|18833.9|18793.9|18833.9|18793.9|18832.8|18792.8|0
1627649470000|2021-07-30 12:51:10|18838.9|18798.9|18855.3|18795.3|18855.3|18798.9|18838.9|18795.3|6
1627649500000|2021-07-30 12:51:40|18845.3|18825.3|18862.8|18822.8|18862.8|18825.3|18845.3|18822.8|0
1627649510000|2021-07-30 12:51:50|18867.8|18827.8|18872.8|18832.8|18872.8|18832.8|18867.8|18827.8|1
1627649520000|2021-07-30 12:52:00|18880.3|18840.3|18879|18859|18891.5|18859|18879|18831.5|7
1627649530000|2021-07-30 12:52:10|18891.5|18851.5|18891.5|18851.5|18891.5|18851.5|18891.5|18851.5|1
1627649540000|2021-07-30 12:52:20|18880.3|18860.3|18880.3|18860.3|18891.5|18860.3|18879|18851.5|5
1627649550000|2021-07-30 12:52:30|18891.5|18851.5|18891.5|18851.5|18891.5|18851.5|18891.5|18851.5|1
1627649560000|2021-07-30 12:52:40|18896.5|18856.5|18896.5|18856.5|18896.5|18856.5|18896.5|18856.5|5
1627649570000|2021-07-30 12:52:50|18897.8|18857.8|18889|18869|18897.8|18869|18889|18857.8|3
1627649580000|2021-07-30 12:53:00|18887.6|18867.6|18896.5|18856.5|18896.5|18867.6|18887.6|18856.5|3
1627649590000|2021-07-30 12:53:10|||||||||1
1627649600000|2021-07-30 12:53:20|||||||||1
1627649610000|2021-07-30 12:53:30|||||||||149
1627649630000|2021-07-30 12:53:50|18885.4|18865.4|18884.2|18864.2|18885.4|18865.4|18884.2|18864.2|2
1627649640000|2021-07-30 12:54:00|||||||||4
1627649650000|2021-07-30 12:54:10|||||||||5
1627649680000|2021-07-30 12:54:40|18883.1|18863.1|18875.1|18855.1|18883.1|18863.1|18875.1|18855.1|5
1627649710000|2021-07-30 12:55:10|18881.8|18841.8|18867.9|18827.9|18881.8|18841.8|18867.9|18827.9|0
1627649720000|2021-07-30 12:55:20|18856.8|18836.8|18860.4|18820.4|18865.4|18836.8|18854|18820.4|3
1627649730000|2021-07-30 12:55:30|18845.4|18825.4|18845.4|18825.4|18845.4|18825.4|18845.4|18825.4|0
1627649750000|2021-07-30 12:55:50|18852.9|18812.9|18852.9|18812.9|18852.9|18812.9|18852.9|18812.9|4
1627649760000|2021-07-30 12:56:00|18844|18824|18842.9|18822.9|18844.3|18824.3|18842.9|18822.9|2
1627649780000|2021-07-30 12:56:20|18845.4|18825.4|18845.4|18825.4|18845.4|18825.4|18845.4|18825.4|3
1627649790000|2021-07-30 12:56:30|18842.9|18822.9|18842.9|18822.9|18842.9|18822.9|18842.9|18822.9|1
1627649800000|2021-07-30 12:56:40|18841.8|18821.8|18840.4|18820.4|18841.8|18821.8|18840.4|18820.4|4
1627649810000|2021-07-30 12:56:50|18839.3|18819.3|18835.7|18815.7|18839.3|18819.3|18835.6|18815.6|1
1627649820000|2021-07-30 12:57:00|18834.5|18814.5|18829.3|18809.3|18834.5|18814.5|18829.3|18809.3|4
1627649830000|2021-07-30 12:57:10|18837|18797|18831.5|18791.5|18837|18797|18831.5|18791.5|6
1627649850000|2021-07-30 12:57:30|||||||||7
1627649860000|2021-07-30 12:57:40|||||||||1
1627649890000|2021-07-30 12:58:10|18824|18804|18824|18804|18824|18804|18824|18804|0
1627649900000|2021-07-30 12:58:20|18825.4|18805.4|18825.4|18805.4|18825.4|18805.4|18825.4|18805.4|1
1627649930000|2021-07-30 12:58:50|18824.3|18804.3|18812.9|18792.9|18824.3|18804.3|18812.9|18792.9|6
1627649940000|2021-07-30 12:59:00|18811.8|18791.8|18810.4|18770.4|18817.3|18791.8|18810.4|18770.4|3
1627649950000|2021-07-30 12:59:10|||||||||2
1627649960000|2021-07-30 12:59:20|18807.9|18767.9|18807.9|18767.9|18807.9|18767.9|18807.9|18767.9|1
1627649970000|2021-07-30 12:59:30|||||||||6
1627649990000|2021-07-30 12:59:50|18806.5|18766.5|18805.1|18765.1|18806.5|18766.5|18804|18764|2
1627650000000|2021-07-30 13:00:00|18806.5|18766.5|18799|18779|18806.5|18779|18796.2|18765.4|0
1627650010000|2021-07-30 13:00:10|18796.2|18776.2|18804|18764|18804|18776.2|18796.2|18764|61
1627650020000|2021-07-30 13:00:20|18802.9|18762.9|18802.9|18762.9|18802.9|18762.9|18802.9|18762.9|5
1627650030000|2021-07-30 13:00:30|18797.9|18777.9|18790.7|18770.7|18805.7|18777.9|18790.7|18762.9|7
1627650040000|2021-07-30 13:00:40|18789.3|18769.3|18790.4|18770.4|18790.4|18770.4|18782.9|18762.9|14
1627650050000|2021-07-30 13:00:50|18792.9|18772.9|18792.9|18772.9|18795.4|18775.4|18792.9|18772.9|2
1627650060000|2021-07-30 13:01:00|18794|18774|18794|18774|18794|18774|18792.9|18772.9|3
1627650070000|2021-07-30 13:01:10|||||||||3
1627650080000|2021-07-30 13:01:20|18792.9|18772.9|18790.4|18770.4|18792.9|18772.9|18790.4|18770.4|2
1627650090000|2021-07-30 13:01:30|18799.3|18759.3|18799.3|18759.3|18799.3|18759.3|18799.3|18759.3|1
1627650100000|2021-07-30 13:01:40|18797.9|18757.9|18795.4|18755.4|18797.9|18757.9|18795.4|18755.4|16
1627650110000|2021-07-30 13:01:50|18794.3|18754.3|18794.3|18754.3|18794.3|18754.3|18794.3|18754.3|0
1627650130000|2021-07-30 13:02:10|18779.3|18759.3|18752.9|18732.9|18779.3|18759.3|18752.9|18732.9|9
1627650140000|2021-07-30 13:02:20|18754.3|18734.3|18752.9|18732.9|18754.3|18734.3|18752.9|18732.9|13
1627650150000|2021-07-30 13:02:30|18754|18734|18754|18734|18754|18734|18754|18734|2
1627650160000|2021-07-30 13:02:40|18755.4|18735.4|18755.4|18735.4|18755.4|18735.4|18755.4|18735.4|2
1627650170000|2021-07-30 13:02:50|18756.8|18736.8|18759|18739|18767.9|18739|18756.8|18727.9|2
1627650180000|2021-07-30 13:03:00|18760.4|18740.4|18762.9|18722.9|18762.9|18740.4|18757.9|18722.9|3
1627650190000|2021-07-30 13:03:10|||||||||6
1627650200000|2021-07-30 13:03:20|18751.8|18731.8|18764.3|18724.3|18764.3|18731.8|18750.4|18721.5|4
1627650210000|2021-07-30 13:03:30|18769.3|18729.3|18771.5|18731.5|18771.5|18731.5|18769.3|18729.3|5
1627650220000|2021-07-30 13:03:40|18772.9|18732.9|18784|18744|18784|18747.9|18765.1|18732.9|3
1627650230000|2021-07-30 13:03:50|18782.9|18742.9|18786.5|18766.5|18789|18766.5|18782.9|18742.9|8
1627650240000|2021-07-30 13:04:00|||||||||11
1627650250000|2021-07-30 13:04:10|18796.5|18736.5|18795.4|18735.4|18796.5|18736.5|18794|18734|4
1627650260000|2021-07-30 13:04:20|18796.5|18736.5|18785.4|18745.4|18796.5|18747.9|18785.4|18736.5|3
1627650270000|2021-07-30 13:04:30|18782.9|18742.9|18782.9|18742.9|18782.9|18742.9|18782.9|18742.9|4
1627650280000|2021-07-30 13:04:40|18770.4|18750.4|18770.4|18750.4|18770.4|18750.4|18770.4|18750.4|6
1627650290000|2021-07-30 13:04:50|18777.9|18737.9|18767.9|18707.9|18777.9|18747.9|18758.4|18705.4|38
1627650300000|2021-07-30 13:05:00|18766.8|18706.8|18762.9|18702.9|18766.8|18706.8|18762.9|18702.9|3
1627650310000|2021-07-30 13:05:10|18750.4|18710.4|18743.2|18703.2|18758.2|18710.4|18743.2|18698.2|3
1627650320000|2021-07-30 13:05:20|||||||||12
1627650330000|2021-07-30 13:05:30|18749.3|18689.3|18742.9|18682.9|18749.3|18689.3|18742.9|18682.9|4
1627650340000|2021-07-30 13:05:40|||||||||25
1627650350000|2021-07-30 13:05:50|18731.5|18711.5|18732.9|18712.9|18732.9|18712.9|18731.5|18711.5|3
1627650360000|2021-07-30 13:06:00|18745.1|18705.1|18769.3|18709.3|18769.3|18716.8|18745.1|18705.1|6
1627650370000|2021-07-30 13:06:10|18752.6|18732.6|18755.4|18735.4|18755.4|18735.4|18752.6|18732.6|4
1627650390000|2021-07-30 13:06:30|18759.6|18739.6|18775.4|18755.4|18777.9|18755.4|18759.6|18737.9|5
1627650410000|2021-07-30 13:06:50|18772.9|18752.9|18772.9|18752.9|18772.9|18752.9|18772.9|18752.9|1
1627650420000|2021-07-30 13:07:00|18760.4|18740.4|18760.4|18740.4|18760.4|18740.4|18760.4|18740.4|2
1627650430000|2021-07-30 13:07:10|18755.4|18735.4|18752.9|18732.9|18755.4|18735.4|18752.9|18732.9|1
1627650440000|2021-07-30 13:07:20|||||||||2
1627650450000|2021-07-30 13:07:30|18757.9|18717.9|18757.9|18717.9|18757.9|18717.9|18757.9|18717.9|1
1627650460000|2021-07-30 13:07:40|18756.5|18716.5|18747.9|18727.9|18756.5|18727.9|18745.4|18716.5|2
1627650470000|2021-07-30 13:07:50|18745.4|18725.4|18745.4|18725.4|18745.4|18725.4|18745.4|18725.4|1
1627650480000|2021-07-30 13:08:00|18744.3|18724.3|18742.9|18722.9|18744.3|18724.3|18742.9|18722.9|2
1627650510000|2021-07-30 13:08:30|18737.9|18717.9|18737.9|18717.9|18737.9|18717.9|18737.9|18717.9|2
1627650520000|2021-07-30 13:08:40|18735.4|18715.4|18732.9|18712.9|18735.4|18715.4|18732.9|18712.9|1
1627650530000|2021-07-30 13:08:50|18730.4|18710.4|18730.4|18710.4|18730.4|18710.4|18730.4|18710.4|5
1627650540000|2021-07-30 13:09:00|18727.9|18707.9|18725.4|18705.4|18727.9|18707.9|18725.4|18705.4|3
1627650550000|2021-07-30 13:09:10|18719.3|18699.3|18716.8|18696.8|18719.3|18699.3|18716.8|18696.8|4
1627650560000|2021-07-30 13:09:20|18714.3|18694.3|18715.4|18695.4|18716.8|18696.8|18714.3|18694.3|5
1627650570000|2021-07-30 13:09:30|||||||||1
1627650600000|2021-07-30 13:10:00|||||||||2
1627650610000|2021-07-30 13:10:10|18720.4|18700.4|18726.5|18706.5|18726.5|18706.5|18720.4|18700.4|7
1627650620000|2021-07-30 13:10:20|18741.5|18701.5|18741.5|18701.5|18741.5|18701.5|18741.5|18701.5|4
1627650630000|2021-07-30 13:10:30|18732.6|18712.6|18741.5|18701.5|18742.6|18712.6|18732.6|18701.5|4
1627650640000|2021-07-30 13:10:40|18732.6|18712.6|18731.8|18711.8|18744.3|18715.4|18729|18701.5|7
1627650650000|2021-07-30 13:10:50|18732.9|18712.9|18732.9|18712.9|18732.9|18712.9|18730.4|18710.4|3
1627650660000|2021-07-30 13:11:00|18747.9|18707.9|18747.9|18707.9|18747.9|18707.9|18747.9|18707.9|1
1627650680000|2021-07-30 13:11:20|18750.4|18710.4|18750.4|18710.4|18750.4|18710.4|18750.4|18710.4|0
1627650700000|2021-07-30 13:11:40|||||||||1
1627650720000|2021-07-30 13:12:00|18753.2|18713.2|18767.6|18747.6|18767.6|18747.6|18745.4|18713.2|6
1627650730000|2021-07-30 13:12:10|18781.5|18741.5|18781.5|18741.5|18781.5|18741.5|18781.5|18741.5|5
1627650740000|2021-07-30 13:12:20|18782.6|18742.6|18785.4|18745.4|18785.4|18745.4|18782.6|18742.6|2
1627650750000|2021-07-30 13:12:30|18778.7|18758.7|18778.7|18758.7|18778.7|18758.7|18778.7|18758.7|0
1627650760000|2021-07-30 13:12:40|18782.9|18762.9|18797.9|18757.9|18797.9|18764.3|18782.9|18757.9|4
1627650770000|2021-07-30 13:12:50|18789|18769|18801.5|18761.5|18801.5|18769|18789|18759|11
1627650780000|2021-07-30 13:13:00|18794|18774|18805.1|18765.1|18805.1|18774|18794|18765.1|6
1627650820000|2021-07-30 13:13:40|18794|18774|18794|18774|18794|18774|18794|18774|2
1627650840000|2021-07-30 13:14:00|||||||||6
1627650850000|2021-07-30 13:14:10|||||||||2
1627650880000|2021-07-30 13:14:40|||||||||1
1627650890000|2021-07-30 13:14:50|||||||||1
1627650900000|2021-07-30 13:15:00|18796.5|18776.5|18807.9|18767.9|18807.9|18776.5|18794|18767.9|11
1627650910000|2021-07-30 13:15:10|||||||||2
1627650920000|2021-07-30 13:15:20|18793.2|18773.2|18792.1|18752.1|18793.2|18773.2|18784.3|18752.1|7
1627650930000|2021-07-30 13:15:30|18786.5|18746.5|18775.4|18755.4|18786.5|18755.4|18775.4|18746.5|0
1627650940000|2021-07-30 13:15:40|||||||||1
1627650950000|2021-07-30 13:15:50|||||||||2
1627650960000|2021-07-30 13:16:00|18774.3|18754.3|18770.4|18750.4|18774.3|18754.3|18770.4|18750.4|2
1627650970000|2021-07-30 13:16:10|||||||||1
1627650990000|2021-07-30 13:16:30|18760.4|18740.4|18741.8|18721.8|18760.4|18740.4|18741.8|18721.8|2
1627651000000|2021-07-30 13:16:40|18739.3|18719.3|18739.3|18719.3|18739.3|18719.3|18739.3|18719.3|30
1627651010000|2021-07-30 13:16:50|18736.8|18716.8|18732.9|18712.9|18736.8|18716.8|18732.9|18712.9|4
1627651020000|2021-07-30 13:17:00|18731.5|18711.5|18731.5|18711.5|18731.5|18711.5|18731.5|18711.5|0
1627651030000|2021-07-30 13:17:10|18732.9|18712.9|18732.9|18712.9|18732.9|18712.9|18732.9|18712.9|2
1627651040000|2021-07-30 13:17:20|||||||||1
1627651050000|2021-07-30 13:17:30|18734.3|18714.3|18734.3|18714.3|18734.3|18714.3|18734.3|18714.3|3
1627651060000|2021-07-30 13:17:40|||||||||2
1627651090000|2021-07-30 13:18:10|18735.4|18715.4|18735.4|18715.4|18735.4|18715.4|18735.4|18715.4|3
1627651100000|2021-07-30 13:18:20|18734.3|18714.3|18734.3|18714.3|18734.3|18714.3|18734.3|18714.3|6
1627651110000|2021-07-30 13:18:30|||||||||2
1627651120000|2021-07-30 13:18:40|18733.2|18713.2|18731.8|18711.8|18733.2|18713.2|18731.8|18711.8|1
1627651130000|2021-07-30 13:18:50|18730.7|18710.7|18720.4|18700.4|18730.7|18710.7|18720.4|18700.4|3
1627651140000|2021-07-30 13:19:00|||||||||2
1627651150000|2021-07-30 13:19:10|18721.8|18701.8|18721.8|18701.8|18721.8|18701.8|18721.8|18701.8|1
1627651160000|2021-07-30 13:19:20|18723.2|18703.2|18723.2|18703.2|18723.2|18703.2|18723.2|18703.2|0
1627651170000|2021-07-30 13:19:30|18724.3|18704.3|18724.3|18704.3|18724.3|18704.3|18724.3|18704.3|2
1627651180000|2021-07-30 13:19:40|||||||||6
1627651210000|2021-07-30 13:20:10|||||||||2
1627651220000|2021-07-30 13:20:20|||||||||3
1627651230000|2021-07-30 13:20:30|18722.9|18702.9|18724.3|18704.3|18724.3|18704.3|18722.9|18702.9|3
1627651250000|2021-07-30 13:20:50|18726.5|18706.5|18724.3|18704.3|18726.5|18706.5|18724.3|18704.3|2
1627651260000|2021-07-30 13:21:00|18721.8|18701.8|18722.9|18702.9|18723.2|18703.2|18721.8|18701.8|9
1627651270000|2021-07-30 13:21:10|18724.3|18704.3|18724.3|18704.3|18724.3|18704.3|18724.3|18704.3|4
1627651290000|2021-07-30 13:21:30|18722.9|18702.9|18722.9|18702.9|18722.9|18702.9|18722.9|18702.9|5
1627651300000|2021-07-30 13:21:40|18721.5|18701.5|18717.9|18697.9|18721.5|18701.5|18717.9|18697.9|4
1627651310000|2021-07-30 13:21:50|||||||||1
1627651320000|2021-07-30 13:22:00|18714|18694|18710.2|18690.2|18714|18694|18710.2|18690.2|14
1627651330000|2021-07-30 13:22:10|18711.3|18691.3|18714|18694|18714|18694|18711.3|18691.3|2
1627651340000|2021-07-30 13:22:20|18715.4|18695.4|18719|18699|18719|18699|18715.4|18695.4|7
1627651360000|2021-07-30 13:22:40|18720.4|18700.4|18724.3|18704.3|18724.3|18704.3|18720.4|18700.4|1
1627651370000|2021-07-30 13:22:50|18725.4|18705.4|18720.4|18700.4|18726.8|18706.8|18720.4|18700.4|18
1627651380000|2021-07-30 13:23:00|18717.9|18697.9|18717.9|18697.9|18717.9|18697.9|18717.9|18697.9|9
1627651390000|2021-07-30 13:23:10|18716.6|18696.6|18712.9|18692.9|18716.6|18696.6|18712.9|18692.9|3
1627651410000|2021-07-30 13:23:30|||||||||3
1627651420000|2021-07-30 13:23:40|18710.4|18690.4|18710.4|18690.4|18710.4|18690.4|18710.4|18690.4|6
1627651430000|2021-07-30 13:23:50|||||||||5
1627651440000|2021-07-30 13:24:00|18711.6|18691.6|18712.9|18692.9|18712.9|18692.9|18711.6|18691.6|0
1627651450000|2021-07-30 13:24:10|18711.8|18691.8|18710.4|18690.4|18711.8|18691.8|18710.4|18690.4|5
1627651460000|2021-07-30 13:24:20|18709.1|18689.1|18665.5|18645.5|18709.1|18689.1|18665.5|18645.5|129
1627651470000|2021-07-30 13:24:30|18650.5|18630.5|18678|18638|18678|18645.5|18650.5|18608|25
1627651480000|2021-07-30 13:24:40|18669.1|18649.1|18683|18643|18683|18649.1|18669.1|18643|4
1627651490000|2021-07-30 13:24:50|18678.8|18638.8|18660.5|18640.5|18678.8|18645.5|18660.5|18638.8|6
1627651500000|2021-07-30 13:25:00|||||||||1
1627651510000|2021-07-30 13:25:10|||||||||1
1627651520000|2021-07-30 13:25:20|18658|18638|18658|18638|18658|18638|18658|18638|1
1627651530000|2021-07-30 13:25:30|18656.8|18636.8|18650.5|18630.5|18656.8|18636.8|18650.5|18630.5|20
1627651560000|2021-07-30 13:26:00|||||||||3
1627651570000|2021-07-30 13:26:10|18663|18623|18663|18623|18663|18623|18663|18623|6
1627651580000|2021-07-30 13:26:20|||||||||1
1627651620000|2021-07-30 13:27:00|18650.7|18630.7|18648|18628|18650.7|18630.7|18648|18628|2
1627651630000|2021-07-30 13:27:10|||||||||10
1627651640000|2021-07-30 13:27:20|18644.4|18624.4|18644.4|18624.4|18644.4|18624.4|18644.4|18624.4|6
1627651650000|2021-07-30 13:27:30|18643|18623|18616.9|18596.9|18643|18623|18613.3|18584.4|6
1627651660000|2021-07-30 13:27:40|18615.5|18595.5|18619.1|18559.1|18629.9|18595.5|18615.5|18558|16
1627651670000|2021-07-30 13:27:50|18618|18558|18605.5|18565.5|18618|18566.9|18605.5|18558|8
1627651680000|2021-07-30 13:28:00|18603|18563|18586.6|18566.6|18603|18570.5|18586.6|18563|15
1627651690000|2021-07-30 13:28:10|18585.5|18565.5|18595.8|18535.8|18601|18565.5|18585.5|18535.8|22
1627651700000|2021-07-30 13:28:20|18594.4|18534.4|18555.5|18535.5|18594.4|18546.3|18555.5|18533|5
1627651710000|2021-07-30 13:28:30|||||||||6
1627651720000|2021-07-30 13:28:40|18551.6|18531.6|18570.5|18530.5|18573|18538.5|18550.5|18530.5|9
1627651730000|2021-07-30 13:28:50|18572.7|18532.7|18585.5|18525.5|18589.1|18535.5|18572.7|18525.5|39
1627651740000|2021-07-30 13:29:00|18586.9|18526.9|18566.9|18526.9|18586.9|18526.9|18566.9|18526.9|4
1627651750000|2021-07-30 13:29:10|||||||||2
1627651760000|2021-07-30 13:29:20|18565.5|18525.5|18553|18533|18565.5|18533|18550.5|18523|7
1627651770000|2021-07-30 13:29:30|18550.5|18530.5|18550.5|18530.5|18550.5|18530.5|18550.5|18530.5|8
1627651780000|2021-07-30 13:29:40|18547.7|18527.7|18555.5|18515.5|18555.5|18527.7|18547.7|18515.5|1
1627651790000|2021-07-30 13:29:50|18556.6|18516.6|18556.9|18536.9|18559.4|18536.9|18551.6|18516.6|5
1627651800000|2021-07-30 13:30:00|18559.7|18539.7|18578.3|18538.3|18578.3|18540.8|18559.7|18538.3|6
1627651810000|2021-07-30 13:30:10|||||||||10
1627651820000|2021-07-30 13:30:20|18576.9|18536.9|18576.9|18536.9|18576.9|18536.9|18576.9|18536.9|57
1627651830000|2021-07-30 13:30:30|||||||||1
1627651840000|2021-07-30 13:30:40|18578|18538|18565.5|18545.5|18578|18545.5|18565.5|18538|11
1627651850000|2021-07-30 13:30:50|18574.4|18534.4|18554.4|18534.4|18574.4|18541.9|18554.4|18534.4|50
1627651860000|2021-07-30 13:31:00|18553.3|18533.3|18556.9|18516.9|18556.9|18533.3|18549.1|18516.9|11
1627651870000|2021-07-30 13:31:10|||||||||2
1627651880000|2021-07-30 13:31:20|18555.5|18515.5|18556.9|18516.9|18556.9|18516.9|18555.5|18515.5|3
1627651890000|2021-07-30 13:31:30|18558|18518|18545.5|18525.5|18559.1|18526.9|18545.5|18518|8
1627651900000|2021-07-30 13:31:40|18563|18523|18571.6|18531.6|18571.6|18539.1|18555.5|18523|17
1627651910000|2021-07-30 13:31:50|18564.9|18544.9|18600.5|18540.5|18600.5|18550.5|18564.9|18538|5
1627651920000|2021-07-30 13:32:00|18598|18558|18595.5|18575.5|18598|18575.5|18588|18550.5|6
1627651930000|2021-07-30 13:32:10|18600.5|18580.5|18606.6|18586.6|18613|18593|18600.5|18580.5|15
1627651940000|2021-07-30 13:32:20|18607.7|18587.7|18610.5|18590.5|18611.6|18591.6|18607.7|18587.7|12
1627651950000|2021-07-30 13:32:30|18608|18588|18595.5|18575.5|18610.8|18588|18595.5|18570.8|24
1627651960000|2021-07-30 13:32:40|18594.4|18574.4|18605.8|18545.8|18605.8|18574.4|18590.2|18545.8|4
1627651970000|2021-07-30 13:32:50|18603|18543|18590.5|18550.5|18603|18550.5|18590.5|18543|3
1627651980000|2021-07-30 13:33:00|18588|18548|18583|18543|18588|18548|18583|18543|8
1627651990000|2021-07-30 13:33:10|18570.5|18550.5|18578|18538|18578|18550.5|18570.5|18538|28
1627652000000|2021-07-30 13:33:20|||||||||1
1627652010000|2021-07-30 13:33:30|18566.9|18546.9|18565.5|18545.5|18566.9|18546.9|18565.5|18545.5|1
1627652020000|2021-07-30 13:33:40|18571.9|18531.9|18574.4|18514.4|18575.5|18531.9|18571.9|18514.4|3
1627652030000|2021-07-30 13:33:50|18573|18513|18560.5|18520.5|18573|18520.5|18559.1|18505.5|23
1627652040000|2021-07-30 13:34:00|18555.5|18535.5|18578|18558|18580.5|18558|18555.5|18535.5|15
1627652050000|2021-07-30 13:34:10|18579.4|18559.4|18578|18558|18579.4|18559.4|18578|18558|9
1627652060000|2021-07-30 13:34:20|18576.6|18556.6|18575.5|18555.5|18576.6|18556.6|18575.5|18555.5|2
1627652070000|2021-07-30 13:34:30|18570.5|18550.5|18566.9|18546.9|18578|18550.5|18566.9|18538|4
1627652080000|2021-07-30 13:34:40|18564.1|18544.1|18568|18528|18570.8|18544.1|18564.1|18528|4
1627652090000|2021-07-30 13:34:50|||||||||9
1627652100000|2021-07-30 13:35:00|||||||||1
1627652110000|2021-07-30 13:35:10|18555.5|18535.5|18568|18528|18568|18535.5|18555.5|18528|0
1627652120000|2021-07-30 13:35:20|18569.1|18529.1|18569.1|18529.1|18569.1|18529.1|18569.1|18529.1|8
1627652130000|2021-07-30 13:35:30|18570.5|18530.5|18570.5|18530.5|18570.5|18530.5|18570.5|18530.5|3
1627652140000|2021-07-30 13:35:40|||||||||1
1627652150000|2021-07-30 13:35:50|18562.7|18542.7|18583|18543|18583|18548|18562.7|18542.7|3
1627652160000|2021-07-30 13:36:00|||||||||2
1627652170000|2021-07-30 13:36:10|18571.9|18551.9|18571.6|18551.6|18573|18553|18570.5|18550.5|12
1627652180000|2021-07-30 13:36:20|18573|18553|18593|18553|18593|18554.1|18573|18548.8|6
1627652190000|2021-07-30 13:36:30|18585.5|18565.5|18601.6|18581.6|18601.6|18581.6|18585.5|18561.6|18
1627652200000|2021-07-30 13:36:40|18613.8|18573.8|18620.5|18600.5|18620.5|18600.5|18613.8|18573.8|12
1627652210000|2021-07-30 13:36:50|18619.1|18599.1|18619.1|18599.1|18619.1|18599.1|18619.1|18599.1|5
1627652220000|2021-07-30 13:37:00|18618|18598|18615.5|18595.5|18618|18598|18615.5|18595.5|15
1627652230000|2021-07-30 13:37:10|18614.1|18594.1|18608|18568|18619.1|18594.1|18601.9|18568|2
1627652240000|2021-07-30 13:37:20|18606.6|18566.6|18606.6|18566.6|18606.6|18566.6|18606.6|18566.6|4
1627652250000|2021-07-30 13:37:30|18605.5|18565.5|18603|18563|18605.5|18565.5|18603|18563|6
1627652260000|2021-07-30 13:37:40|18601.6|18561.6|18573.3|18553.3|18601.6|18565.5|18573.3|18553.3|9
1627652270000|2021-07-30 13:37:50|18570.8|18550.8|18560.8|18540.8|18570.8|18550.8|18560.8|18540.8|5
1627652280000|2021-07-30 13:38:00|18556.6|18536.6|18566.6|18546.6|18566.6|18546.6|18548.3|18528.3|15
1627652290000|2021-07-30 13:38:10|18568|18548|18570.5|18550.5|18570.5|18550.5|18568|18548|5
1627652300000|2021-07-30 13:38:20|||||||||19
1627652310000|2021-07-30 13:38:30|18579.4|18539.4|18570.5|18550.5|18579.4|18550.5|18570.5|18539.4|2
1627652320000|2021-07-30 13:38:40|18568.3|18548.3|18561.6|18541.6|18568.3|18548.3|18559.4|18539.4|2
1627652340000|2021-07-30 13:39:00|18563|18543|18561.9|18541.9|18563|18543|18561.9|18541.9|7
1627652350000|2021-07-30 13:39:10|18563|18543|18563|18543|18563|18543|18563|18543|4
1627652360000|2021-07-30 13:39:20|18564.1|18544.1|18559.1|18539.1|18565.5|18545.5|18559.1|18539.1|7
1627652380000|2021-07-30 13:39:40|18560.5|18540.5|18563|18543|18565.5|18545.5|18560.5|18540.5|3
1627652400000|2021-07-30 13:40:00|18564.4|18544.4|18564.4|18544.4|18564.4|18544.4|18564.4|18544.4|0
1627652410000|2021-07-30 13:40:10|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|8
1627652420000|2021-07-30 13:40:20|18566.6|18546.6|18572.7|18552.7|18572.7|18552.7|18566.6|18546.6|11
1627652430000|2021-07-30 13:40:30|18575.5|18555.5|18589.1|18569.1|18589.1|18569.1|18575.5|18555.5|10
1627652440000|2021-07-30 13:40:40|18592.7|18572.7|18595.5|18575.5|18595.5|18575.5|18592.7|18572.7|1
1627652450000|2021-07-30 13:40:50|18593|18573|18598|18558|18600.8|18573|18593|18558|29
1627652460000|2021-07-30 13:41:00|18586.9|18566.9|18594.4|18534.4|18598|18566.9|18586.9|18534.4|27
1627652470000|2021-07-30 13:41:10|18590.5|18530.5|18556.9|18536.9|18590.5|18536.9|18556.9|18526.6|2
1627652480000|2021-07-30 13:41:20|||||||||2
1627652490000|2021-07-30 13:41:30|18565.8|18525.8|18546.9|18526.9|18565.8|18534.7|18546.9|18519.4|6
1627652500000|2021-07-30 13:41:40|18544.4|18524.4|18523|18503|18544.4|18524.4|18523|18503|16
1627652510000|2021-07-30 13:41:50|||||||||12
1627652520000|2021-07-30 13:42:00|18516.9|18496.9|18521.9|18501.9|18521.9|18501.9|18516.9|18496.9|13
1627652530000|2021-07-30 13:42:10|18520.5|18500.5|18520.5|18500.5|18520.5|18500.5|18520.5|18500.5|10
1627652550000|2021-07-30 13:42:30|18521.9|18501.9|18533|18493|18533|18501.9|18521.9|18493|11
1627652560000|2021-07-30 13:42:40|18534.4|18494.4|18534.4|18494.4|18534.4|18494.4|18534.4|18494.4|1
1627652580000|2021-07-30 13:43:00|18526.6|18506.6|18531.9|18511.9|18533.3|18513.3|18526.6|18506.6|6
1627652590000|2021-07-30 13:43:10|18529.7|18509.7|18525.5|18505.5|18529.7|18509.7|18525.5|18505.5|11
1627652600000|2021-07-30 13:43:20|18520.5|18500.5|18519.4|18499.4|18520.5|18500.5|18519.4|18499.4|8
1627652610000|2021-07-30 13:43:30|18518|18498|18516.9|18496.9|18518|18498|18516.9|18496.9|1
1627652620000|2021-07-30 13:43:40|18515.8|18495.8|18506.9|18486.9|18515.8|18495.8|18506.9|18486.9|36
1627652630000|2021-07-30 13:43:50|||||||||7
1627652640000|2021-07-30 13:44:00|||||||||60
1627652650000|2021-07-30 13:44:10|18523.6|18463.6|18493.6|18473.6|18523.6|18476.1|18493.6|18463.6|8
1627652660000|2021-07-30 13:44:20|18492.5|18472.5|18491.1|18471.1|18492.5|18472.5|18491.1|18471.1|11
1627652670000|2021-07-30 13:44:30|18486.9|18466.9|18503|18463|18503|18470.5|18486.9|18461.6|5
1627652680000|2021-07-30 13:44:40|18495.5|18475.5|18486.6|18466.6|18505.5|18475.5|18486.6|18458.8|12
1627652690000|2021-07-30 13:44:50|18485.5|18465.5|18483|18463|18485.5|18465.5|18480.5|18460.5|14
1627652700000|2021-07-30 13:45:00|18484.1|18464.1|18486.6|18466.6|18486.6|18466.6|18484.1|18464.1|5
1627652710000|2021-07-30 13:45:10|18488|18468|18483|18463|18498|18470.5|18483|18458|10
1627652720000|2021-07-30 13:45:20|18484.1|18464.1|18483|18463|18484.1|18464.1|18483|18463|5
1627652730000|2021-07-30 13:45:30|18480.5|18460.5|18473.6|18453.6|18484.4|18464.4|18473.6|18453.6|23
1627652740000|2021-07-30 13:45:40|18468|18448|18464.1|18444.1|18468|18448|18464.1|18444.1|24
1627652750000|2021-07-30 13:45:50|18462.7|18442.7|18471.3|18431.3|18473.8|18442.7|18462.7|18431.3|26
1627652760000|2021-07-30 13:46:00|18472.7|18432.7|18440.8|18420.8|18472.7|18440.5|18440.8|18420.8|64
1627652770000|2021-07-30 13:46:10|18439.7|18419.7|18441.9|18421.9|18441.9|18421.9|18439.7|18419.7|32
1627652780000|2021-07-30 13:46:20|18445.8|18425.8|18459.1|18439.1|18474.4|18439.1|18445.8|18414.4|23
1627652790000|2021-07-30 13:46:30|18460.5|18440.5|18466.6|18446.6|18471.6|18446.6|18460.5|18431.6|12
1627652800000|2021-07-30 13:46:40|18471.6|18451.6|18506.6|18446.6|18506.6|18455.5|18471.6|18446.6|27
1627652810000|2021-07-30 13:46:50|18508|18448|18501.9|18461.9|18508|18478|18496.6|18448|12
1627652820000|2021-07-30 13:47:00|18500.5|18460.5|18480.5|18460.5|18500.5|18464.1|18480.5|18459.4|7
1627652830000|2021-07-30 13:47:10|18485.5|18465.5|18485.5|18465.5|18485.5|18465.5|18485.5|18465.5|2
1627652840000|2021-07-30 13:47:20|18483|18463|18483|18463|18483|18463|18483|18463|1
1627652850000|2021-07-30 13:47:30|18479.4|18459.4|18479.4|18459.4|18479.4|18459.4|18479.4|18459.4|7
1627652860000|2021-07-30 13:47:40|18478|18458|18476.9|18456.9|18478|18458|18476.9|18456.9|2
1627652870000|2021-07-30 13:47:50|||||||||2
1627652880000|2021-07-30 13:48:00|18478.3|18458.3|18479.4|18459.4|18479.4|18459.4|18478.3|18458.3|2
1627652890000|2021-07-30 13:48:10|||||||||20
1627652900000|2021-07-30 13:48:20|18480.8|18460.8|18489.1|18469.1|18489.1|18469.1|18480.8|18460.8|4
1627652910000|2021-07-30 13:48:30|18490.5|18470.5|18491.6|18471.6|18491.6|18471.6|18490.5|18470.5|7
1627652920000|2021-07-30 13:48:40|18490.5|18470.5|18491.6|18471.6|18491.6|18471.6|18488|18468|11
1627652930000|2021-07-30 13:48:50|18494.4|18474.4|18496.9|18476.9|18496.9|18476.9|18494.4|18474.4|6
1627652940000|2021-07-30 13:49:00|18495.5|18475.5|18491.6|18471.6|18506.6|18475.5|18491.6|18466.6|16
1627652950000|2021-07-30 13:49:10|18489.4|18469.4|18488|18468|18489.4|18469.4|18488|18468|11
1627652960000|2021-07-30 13:49:20|18485.5|18465.5|18483|18463|18485.5|18465.5|18483|18463|7
1627652970000|2021-07-30 13:49:30|18480.5|18460.5|18475.5|18455.5|18480.5|18460.5|18475.5|18455.5|10
1627652990000|2021-07-30 13:49:50|||||||||13
1627653000000|2021-07-30 13:50:00|18470.5|18450.5|18470.5|18450.5|18470.5|18450.5|18470.5|18450.5|1
1627653010000|2021-07-30 13:50:10|18469.4|18449.4|18465.5|18445.5|18469.4|18449.4|18465.5|18445.5|30
1627653020000|2021-07-30 13:50:20|18460|18440|18435.5|18415.5|18460|18440|18434.4|18414.4|8
1627653030000|2021-07-30 13:50:30|18441.9|18421.9|18461.9|18421.9|18461.9|18421.9|18441.9|18421.9|29
1627653040000|2021-07-30 13:50:40|18460.8|18420.8|18460.8|18420.8|18460.8|18420.8|18460.8|18420.8|10
1627653050000|2021-07-30 13:50:50|18448.3|18428.3|18453|18413|18455.8|18428.3|18446.9|18413|7
1627653060000|2021-07-30 13:51:00|18445.5|18425.5|18445.5|18425.5|18445.5|18425.5|18445.5|18425.5|9
1627653070000|2021-07-30 13:51:10|18448|18428|18448|18428|18448|18428|18448|18428|13
1627653080000|2021-07-30 13:51:20|18449.1|18429.1|18450.5|18430.5|18450.5|18430.5|18449.1|18429.1|9
1627653090000|2021-07-30 13:51:30|18463|18423|18463|18423|18463|18423|18463|18423|2
1627653100000|2021-07-30 13:51:40|18465.5|18425.5|18476.6|18416.6|18476.6|18425.5|18465.5|18416.6|5
1627653110000|2021-07-30 13:51:50|18448|18428|18453|18433|18454.1|18434.1|18448|18428|21
1627653120000|2021-07-30 13:52:00|18454.4|18434.4|18473|18433|18473|18434.4|18454.4|18433|7
1627653140000|2021-07-30 13:52:20|18465.2|18445.2|18480.2|18440.2|18480.2|18447.7|18465.2|18440.2|0
1627653160000|2021-07-30 13:52:40|18467.7|18447.7|18467.7|18447.7|18467.7|18447.7|18467.7|18447.7|0
1627653170000|2021-07-30 13:52:50|18465.2|18445.2|18465.2|18445.2|18465.2|18445.2|18465.2|18445.2|16
1627653180000|2021-07-30 13:53:00|18464.1|18444.1|18462.8|18442.8|18464.1|18444.1|18462.7|18442.7|1
1627653190000|2021-07-30 13:53:10|18460.5|18440.5|18459.4|18439.4|18460.5|18440.5|18459.4|18439.4|6
1627653200000|2021-07-30 13:53:20|18454.4|18434.4|18448|18428|18454.4|18434.4|18448|18428|3
1627653210000|2021-07-30 13:53:30|18444.7|18424.7|18444.7|18424.7|18444.7|18424.7|18444.7|18424.7|5
1627653230000|2021-07-30 13:53:50|18440.5|18420.5|18428|18408|18440.5|18420.5|18428|18408|22
1627653240000|2021-07-30 13:54:00|18425.5|18405.5|18417.5|18397.5|18425.5|18405.5|18417.5|18397.5|40
1627653250000|2021-07-30 13:54:10|18416.1|18396.1|18427.2|18387.2|18427.2|18396.1|18414.7|18387.2|13
1627653260000|2021-07-30 13:54:20|18415.5|18395.5|18415.5|18395.5|18415.5|18395.5|18415.5|18395.5|13
1627653280000|2021-07-30 13:54:40|18413|18393|18413|18393|18413|18393|18413|18393|7
1627653290000|2021-07-30 13:54:50|18410.5|18390.5|18415.5|18395.5|18415.5|18395.5|18410.5|18390.5|26
1627653300000|2021-07-30 13:55:00|18416.9|18396.9|18415.5|18395.5|18416.9|18396.9|18415.5|18395.5|1
1627653310000|2021-07-30 13:55:10|||||||||1
1627653340000|2021-07-30 13:55:40|18418.1|18398.1|18445.6|18405.6|18445.6|18413.3|18418.1|18398.1|14
1627653350000|2021-07-30 13:55:50|18438.9|18418.9|18448.1|18428.1|18448.1|18428.1|18438.9|18418.9|1
1627653360000|2021-07-30 13:56:00|18449.4|18429.4|18454.4|18434.4|18454.4|18434.4|18449.4|18429.4|4
1627653380000|2021-07-30 13:56:20|18455.6|18435.6|18458.1|18438.1|18458.1|18438.1|18455.6|18435.6|6
1627653390000|2021-07-30 13:56:30|18459.2|18439.2|18485.6|18445.6|18490.6|18445.6|18459.2|18430.6|37
1627653400000|2021-07-30 13:56:40|18486.7|18446.7|18486.7|18446.7|18488.1|18448.1|18486.7|18446.7|2
1627653420000|2021-07-30 13:57:00|18473.1|18453.1|18473.1|18453.1|18476.7|18456.7|18473.1|18453.1|6
1627653430000|2021-07-30 13:57:10|||||||||3
1627653440000|2021-07-30 13:57:20|||||||||7
1627653450000|2021-07-30 13:57:30|||||||||11
1627653460000|2021-07-30 13:57:40|||||||||2
1627653470000|2021-07-30 13:57:50|18478.1|18458.1|18478.1|18458.1|18478.1|18458.1|18478.1|18458.1|3
1627653480000|2021-07-30 13:58:00|18480.6|18460.6|18493.1|18473.1|18493.1|18473.1|18480.6|18460.6|7
1627653490000|2021-07-30 13:58:10|||||||||7
1627653500000|2021-07-30 13:58:20|||||||||14
1627653510000|2021-07-30 13:58:30|18485.6|18465.6|18485.6|18465.6|18485.6|18465.6|18485.6|18465.6|1
1627653520000|2021-07-30 13:58:40|||||||||58
1627653530000|2021-07-30 13:58:50|18494.5|18454.5|18494.5|18454.5|18494.5|18454.5|18494.5|18454.5|14
1627653540000|2021-07-30 13:59:00|18493.1|18453.1|18482|18462|18493.1|18462|18482|18451.7|1
1627653550000|2021-07-30 13:59:10|18480.6|18460.6|18491.7|18451.7|18491.7|18460.6|18480.6|18451.7|8
1627653560000|2021-07-30 13:59:20|18480.6|18460.6|18483.1|18463.1|18483.1|18463.1|18480.6|18460.6|6
1627653580000|2021-07-30 13:59:40|18484.2|18464.2|18488.1|18468.1|18489.5|18469.5|18484.2|18464.2|5
1627653590000|2021-07-30 13:59:50|18487|18467|18491.7|18451.7|18491.7|18467|18484.2|18451.7|2
1627653600000|2021-07-30 14:00:00|18476.7|18456.7|18474.2|18454.2|18476.7|18456.7|18474.2|18454.2|1
1627653620000|2021-07-30 14:00:20|18483.1|18443.1|18453.1|18433.1|18483.1|18447|18453.1|18433.1|23
1627653630000|2021-07-30 14:00:30|18463.4|18443.4|18464.5|18444.5|18464.5|18444.5|18463.4|18443.4|18
1627653650000|2021-07-30 14:00:50|||||||||3
1627653660000|2021-07-30 14:01:00|18461.2|18441.2|18445.6|18425.6|18461.2|18441.2|18445.6|18425.6|220
1627653670000|2021-07-30 14:01:10|||||||||51
1627653690000|2021-07-30 14:01:30|18441.4|18421.4|18438.1|18418.1|18441.4|18421.4|18438.1|18418.1|1
1627653700000|2021-07-30 14:01:40|||||||||2
1627653710000|2021-07-30 14:01:50|18440.6|18420.6|18440.6|18420.6|18440.6|18420.6|18440.6|18420.6|5
1627653720000|2021-07-30 14:02:00|18442|18422|18443.1|18423.1|18443.1|18423.1|18442|18422|105
1627653730000|2021-07-30 14:02:10|18442|18422|18449.5|18409.5|18449.5|18422|18440.6|18409.5|4
1627653750000|2021-07-30 14:02:30|18448.1|18408.1|18439.2|18419.2|18448.1|18419.2|18437|18408.1|5
1627653760000|2021-07-30 14:02:40|18438.1|18418.1|18444.2|18424.2|18444.2|18424.2|18438.1|18418.1|18
1627653780000|2021-07-30 14:03:00|18445.3|18425.3|18448.1|18428.1|18448.1|18428.1|18445.3|18425.3|8
1627653790000|2021-07-30 14:03:10|18447|18427|18445.6|18425.6|18447|18427|18445.6|18425.6|2
1627653800000|2021-07-30 14:03:20|18443.4|18423.4|18440.6|18420.6|18443.4|18423.4|18440.6|18420.6|16
1627653810000|2021-07-30 14:03:30|||||||||2
1627653820000|2021-07-30 14:03:40|18442|18422|18450.9|18410.9|18450.9|18422|18442|18410.9|3
1627653830000|2021-07-30 14:03:50|18449.5|18409.5|18437|18417|18449.5|18418.4|18437|18409.5|4
1627653840000|2021-07-30 14:04:00|18434.5|18414.5|18433.1|18413.1|18434.5|18414.5|18433.1|18413.1|0
1627653850000|2021-07-30 14:04:10|18431.7|18411.7|18429.2|18409.2|18431.7|18411.7|18429.2|18409.2|11
1627653860000|2021-07-30 14:04:20|18424.2|18404.2|18417|18397|18424.2|18404.2|18417|18397|14
1627653870000|2021-07-30 14:04:30|18415.9|18395.9|18415.9|18395.9|18415.9|18395.9|18415.9|18395.9|2
1627653880000|2021-07-30 14:04:40|||||||||1
1627653890000|2021-07-30 14:04:50|18410.6|18390.6|18414.5|18394.5|18414.5|18394.5|18410.6|18390.6|5
1627653900000|2021-07-30 14:05:00|18415.9|18395.9|18414.5|18394.5|18417|18397|18414.5|18394.5|5
1627653910000|2021-07-30 14:05:10|||||||||1
1627653920000|2021-07-30 14:05:20|||||||||3
1627653930000|2021-07-30 14:05:30|18411.7|18391.7|18407|18387|18411.7|18391.7|18407|18387|9
1627653940000|2021-07-30 14:05:40|18404.5|18384.5|18404.5|18384.5|18404.5|18384.5|18404.5|18384.5|7
1627653950000|2021-07-30 14:05:50|18405.6|18385.6|18408.1|18388.1|18408.1|18388.1|18405.6|18385.6|9
1627653960000|2021-07-30 14:06:00|18409.5|18389.5|18426.7|18386.7|18426.7|18395.6|18409.5|18384.5|15
1627653970000|2021-07-30 14:06:10|18417.8|18397.8|18419.2|18399.2|18419.2|18399.2|18417.8|18397.8|4
1627653980000|2021-07-30 14:06:20|||||||||1
1627653990000|2021-07-30 14:06:30|18420.6|18400.6|18431.7|18391.7|18431.7|18400.6|18420.6|18391.7|15
1627654000000|2021-07-30 14:06:40|18422.8|18402.8|18426.7|18406.7|18426.7|18406.7|18422.8|18402.8|4
1627654010000|2021-07-30 14:06:50|||||||||1
1627654020000|2021-07-30 14:07:00|18425.6|18405.6|18425.6|18405.6|18425.6|18405.6|18425.6|18405.6|6
1627654030000|2021-07-30 14:07:10|18418.1|18398.1|18415.3|18395.3|18418.1|18398.1|18415.3|18395.3|3
1627654050000|2021-07-30 14:07:30|18413.9|18393.9|18413.9|18393.9|18413.9|18393.9|18413.9|18393.9|1
1627654060000|2021-07-30 14:07:40|||||||||3
1627654070000|2021-07-30 14:07:50|18412.5|18392.5|18412.5|18392.5|18412.5|18392.5|18412.5|18392.5|1
1627654080000|2021-07-30 14:08:00|18413.9|18393.9|18412.8|18392.8|18413.9|18393.9|18412.8|18392.8|5
1627654090000|2021-07-30 14:08:10|||||||||2
1627654100000|2021-07-30 14:08:20|18417|18397|18421.7|18401.7|18421.7|18401.7|18417|18397|4
1627654110000|2021-07-30 14:08:30|18426.7|18406.7|18441.7|18421.7|18441.7|18421.7|18426.7|18406.7|11
1627654120000|2021-07-30 14:08:40|18443.9|18423.9|18445.3|18425.3|18445.3|18425.3|18443.9|18423.9|4
1627654130000|2021-07-30 14:08:50|18446.4|18426.4|18447.8|18427.8|18447.8|18427.8|18446.4|18426.4|5
1627654140000|2021-07-30 14:09:00|||||||||1
1627654150000|2021-07-30 14:09:10|||||||||2
1627654160000|2021-07-30 14:09:20|||||||||18
1627654170000|2021-07-30 14:09:30|18444.2|18424.2|18444.2|18424.2|18444.2|18424.2|18444.2|18424.2|30
1627654180000|2021-07-30 14:09:40|18458.1|18418.1|18458.1|18418.1|18458.1|18418.1|18458.1|18418.1|2
1627654190000|2021-07-30 14:09:50|18449.2|18429.2|18449.2|18429.2|18449.2|18429.2|18449.2|18429.2|6
1627654200000|2021-07-30 14:10:00|18448.1|18428.1|18453.1|18413.1|18453.1|18428.1|18448.1|18413.1|3
1627654210000|2021-07-30 14:10:10|18455.3|18415.3|18455.3|18415.3|18455.3|18415.3|18455.3|18415.3|2
1627654220000|2021-07-30 14:10:20|18458.1|18418.1|18455.6|18435.6|18458.1|18435.6|18450.6|18418.1|6
1627654230000|2021-07-30 14:10:30|18453.1|18433.1|18453.1|18433.1|18453.1|18433.1|18453.1|18433.1|2
1627654240000|2021-07-30 14:10:40|18455.6|18435.6|18461.7|18421.7|18464.5|18435.6|18455.6|18421.7|13
1627654250000|2021-07-30 14:10:50|18463.1|18423.1|18458.1|18438.1|18463.1|18439.2|18454.2|18423.1|8
1627654260000|2021-07-30 14:11:00|18456.7|18436.7|18462.8|18442.8|18462.8|18442.8|18456.7|18436.7|12
1627654270000|2021-07-30 14:11:10|18465.6|18445.6|18465.6|18445.6|18465.6|18445.6|18465.6|18445.6|5
1627654280000|2021-07-30 14:11:20|||||||||4
1627654290000|2021-07-30 14:11:30|||||||||1
1627654300000|2021-07-30 14:11:40|18464.2|18444.2|18463.1|18443.1|18465.6|18445.6|18463.1|18443.1|6
1627654320000|2021-07-30 14:12:00|18461.7|18441.7|18461.7|18441.7|18461.7|18441.7|18461.7|18441.7|0
1627654330000|2021-07-30 14:12:10|18460.3|18440.3|18450.6|18430.6|18464.5|18440.3|18450.6|18424.5|10
1627654340000|2021-07-30 14:12:20|18449.2|18429.2|18447|18427|18458.1|18430.6|18447|18418.1|6
1627654350000|2021-07-30 14:12:30|18445.6|18425.6|18443.1|18423.1|18445.6|18425.6|18443.1|18423.1|14
1627654360000|2021-07-30 14:12:40|||||||||6
1627654370000|2021-07-30 14:12:50|18446.7|18426.7|18446.7|18426.7|18446.7|18426.7|18446.7|18426.7|13
1627654380000|2021-07-30 14:13:00|18448.1|18428.1|18448.1|18428.1|18448.1|18428.1|18448.1|18428.1|5
1627654390000|2021-07-30 14:13:10|18445.6|18425.6|18448.1|18428.1|18448.1|18428.1|18445.6|18425.6|2
1627654400000|2021-07-30 14:13:20|||||||||1
1627654420000|2021-07-30 14:13:40|||||||||1
1627654430000|2021-07-30 14:13:50|||||||||2
1627654440000|2021-07-30 14:14:00|||||||||7
1627654470000|2021-07-30 14:14:30|||||||||3
1627654480000|2021-07-30 14:14:40|18450.6|18430.6|18450.6|18430.6|18450.6|18430.6|18450.6|18430.6|1
1627654490000|2021-07-30 14:14:50|18453.1|18433.1|18466.7|18426.7|18466.7|18435.6|18453.1|18426.7|18
1627654500000|2021-07-30 14:15:00|18468.1|18428.1|18463.1|18443.1|18468.1|18443.1|18460.3|18428.1|4
1627654510000|2021-07-30 14:15:10|18464.5|18444.5|18454.5|18434.5|18464.5|18444.5|18454.5|18434.5|11
1627654520000|2021-07-30 14:15:20|18453.1|18433.1|18453.1|18433.1|18453.1|18433.1|18453.1|18433.1|2
1627654530000|2021-07-30 14:15:30|||||||||4
1627654540000|2021-07-30 14:15:40|18454.5|18434.5|18454.5|18434.5|18454.5|18434.5|18454.5|18434.5|2
1627654560000|2021-07-30 14:16:00|18453.4|18433.4|18447|18427|18453.4|18433.4|18447|18427|13
1627654570000|2021-07-30 14:16:10|18443.1|18423.1|18425.6|18405.6|18445.9|18423.1|18425.6|18405.6|18
1627654580000|2021-07-30 14:16:20|18433.1|18393.1|18410.6|18390.6|18433.1|18395.6|18410.6|18390.6|8
1627654590000|2021-07-30 14:16:30|18408.1|18388.1|18407|18387|18408.1|18388.1|18407|18387|10
1627654610000|2021-07-30 14:16:50|||||||||3
1627654620000|2021-07-30 14:17:00|18408.4|18388.4|18424.5|18404.5|18428.4|18404.5|18408.4|18388.4|3
1627654630000|2021-07-30 14:17:10|18427|18407|18430.6|18410.6|18430.6|18410.6|18427|18407|2
1627654640000|2021-07-30 14:17:20|18433.1|18413.1|18435.6|18415.6|18435.6|18415.6|18433.1|18413.1|12
1627654660000|2021-07-30 14:17:40|||||||||1
1627654670000|2021-07-30 14:17:50|||||||||3
1627654680000|2021-07-30 14:18:00|||||||||3
1627654710000|2021-07-30 14:18:30|18430.6|18410.6|18430.6|18410.6|18430.6|18410.6|18430.6|18410.6|121
1627654720000|2021-07-30 14:18:40|18434.5|18374.5|18412|18372|18434.5|18379|18412|18372|2
1627654730000|2021-07-30 14:18:50|18409.5|18369.5|18409.5|18369.5|18409.5|18369.5|18409.5|18369.5|5
1627654740000|2021-07-30 14:19:00|18412|18372|18413.1|18373.1|18413.1|18373.1|18412|18372|15
1627654750000|2021-07-30 14:19:10|18398.1|18378.1|18398.1|18378.1|18398.1|18378.1|18398.1|18378.1|2
1627654760000|2021-07-30 14:19:20|||||||||2
1627654770000|2021-07-30 14:19:30|18395.6|18375.6|18395.6|18375.6|18395.6|18375.6|18395.6|18375.6|5
1627654780000|2021-07-30 14:19:40|||||||||2
1627654790000|2021-07-30 14:19:50|18394.5|18374.5|18394.5|18374.5|18394.5|18374.5|18394.5|18374.5|8
1627654800000|2021-07-30 14:20:00|18397|18377|18402|18382|18402|18382|18397|18377|8
1627654810000|2021-07-30 14:20:10|18403.1|18383.1|18405.6|18385.6|18405.6|18385.6|18403.1|18383.1|9
1627654820000|2021-07-30 14:20:20|18418.1|18378.1|18418.1|18378.1|18418.1|18378.1|18418.1|18378.1|2
1627654830000|2021-07-30 14:20:30|18413.1|18393.1|18413.1|18393.1|18413.1|18393.1|18413.1|18393.1|5
1627654840000|2021-07-30 14:20:40|18414.5|18394.5|18414.5|18394.5|18414.5|18394.5|18414.5|18394.5|4
1627654860000|2021-07-30 14:21:00|18410.6|18390.6|18409.2|18389.2|18410.6|18390.6|18409.2|18389.2|1
1627654870000|2021-07-30 14:21:10|18407.8|18387.8|18399.5|18379.5|18415.3|18387.8|18399.5|18375.3|9
1627654880000|2021-07-30 14:21:20|18398.1|18378.1|18397|18377|18398.1|18378.1|18397|18377|6
1627654890000|2021-07-30 14:21:30|18395.6|18375.6|18395.6|18375.6|18395.6|18375.6|18395.6|18375.6|4
1627654900000|2021-07-30 14:21:40|18398.1|18378.1|18398.1|18378.1|18398.1|18378.1|18398.1|18378.1|5
1627654910000|2021-07-30 14:21:50|18397|18377|18403.1|18363.1|18404.5|18377|18393.4|18363.1|37
1627654920000|2021-07-30 14:22:00|18400.3|18360.3|18388.1|18368.1|18400.3|18368.1|18388.1|18360.3|15
1627654930000|2021-07-30 14:22:10|||||||||6
1627654950000|2021-07-30 14:22:30|||||||||1
1627654970000|2021-07-30 14:22:50|18387|18367|18385.6|18365.6|18387|18367|18385.6|18365.6|5
1627654980000|2021-07-30 14:23:00|18384.5|18364.5|18384.5|18364.5|18384.5|18364.5|18384.5|18364.5|1
1627654990000|2021-07-30 14:23:10|18385.6|18365.6|18385.6|18365.6|18385.6|18365.6|18385.6|18365.6|4
1627655000000|2021-07-30 14:23:20|||||||||4
1627655010000|2021-07-30 14:23:30|||||||||2
1627655020000|2021-07-30 14:23:40|18386.7|18366.7|18384.2|18364.2|18386.7|18366.7|18384.2|18364.2|13
1627655030000|2021-07-30 14:23:50|18385.6|18365.6|18385.6|18365.6|18385.6|18365.6|18385.6|18365.6|0
1627655040000|2021-07-30 14:24:00|||||||||1
1627655050000|2021-07-30 14:24:10|18394.5|18354.5|18385.6|18365.6|18394.5|18365.6|18385.6|18354.5|6
1627655060000|2021-07-30 14:24:20|18387|18367|18400.6|18380.6|18400.6|18380.6|18387|18359.5|6
1627655070000|2021-07-30 14:24:30|18411.7|18371.7|18412.8|18372.8|18412.8|18372.8|18411.7|18371.7|8
1627655080000|2021-07-30 14:24:40|18412.9|18372.9|18402.9|18382.9|18414|18382.9|18402.9|18372.9|2
1627655090000|2021-07-30 14:24:50|18405.4|18385.4|18408.1|18388.1|18408.1|18388.1|18405.4|18385.4|0
1627655100000|2021-07-30 14:25:00|||||||||4
1627655110000|2021-07-30 14:25:10|||||||||1
1627655120000|2021-07-30 14:25:20|18407|18387|18405.9|18385.9|18407|18387|18405.9|18385.9|1
1627655130000|2021-07-30 14:25:30|18401.7|18381.7|18401.7|18381.7|18401.7|18381.7|18401.7|18381.7|0
1627655140000|2021-07-30 14:25:40|18401.8|18381.8|18401.8|18381.8|18401.8|18381.8|18401.8|18381.8|0
1627655150000|2021-07-30 14:25:50|18400.6|18380.6|18390.6|18370.6|18400.6|18380.6|18390.6|18370.6|4
1627655160000|2021-07-30 14:26:00|18388.1|18368.1|18382|18362|18388.1|18368.1|18382|18362|76
1627655170000|2021-07-30 14:26:10|18372|18352|18371.8|18331.8|18372|18352|18360.6|18331.8|14
1627655180000|2021-07-30 14:26:20|18372|18332|18385.6|18365.6|18388.1|18365.6|18367.9|18332|38
1627655190000|2021-07-30 14:26:30|18386.8|18366.8|18389.3|18369.3|18389.3|18369.3|18386.8|18366.8|9
1627655200000|2021-07-30 14:26:40|||||||||1
1627655230000|2021-07-30 14:27:10|||||||||4
1627655240000|2021-07-30 14:27:20|18388.2|18368.2|18388.2|18368.2|18388.2|18368.2|18388.2|18368.2|4
1627655250000|2021-07-30 14:27:30|18386.8|18366.8|18386.8|18366.8|18386.8|18366.8|18386.8|18366.8|14
1627655260000|2021-07-30 14:27:40|18385.7|18365.7|18383.2|18363.2|18385.7|18365.7|18383.2|18363.2|2
1627655270000|2021-07-30 14:27:50|||||||||8
1627655280000|2021-07-30 14:28:00|18375.7|18355.7|18375.7|18355.7|18375.7|18355.7|18375.7|18355.7|8
1627655290000|2021-07-30 14:28:10|18373.2|18353.2|18373.2|18353.2|18373.2|18353.2|18373.2|18353.2|2
1627655300000|2021-07-30 14:28:20|18372.1|18352.1|18377.9|18357.9|18377.9|18357.9|18372.1|18352.1|11
1627655310000|2021-07-30 14:28:30|18379.3|18359.3|18382.9|18362.9|18382.9|18362.9|18379.3|18359.3|9
1627655320000|2021-07-30 14:28:40|||||||||8
1627655330000|2021-07-30 14:28:50|18390.4|18370.4|18390.4|18370.4|18390.4|18370.4|18390.4|18370.4|2
1627655340000|2021-07-30 14:29:00|18393.2|18373.2|18395.7|18375.7|18395.7|18375.7|18393.2|18373.2|3
1627655350000|2021-07-30 14:29:10|18397.1|18377.1|18403.2|18383.2|18403.2|18383.2|18397.1|18377.1|6
1627655360000|2021-07-30 14:29:20|18404.3|18384.3|18404.3|18384.3|18404.3|18384.3|18404.3|18384.3|2
1627655370000|2021-07-30 14:29:30|||||||||3
1627655380000|2021-07-30 14:29:40|18403.2|18383.2|18403.2|18383.2|18403.2|18383.2|18403.2|18383.2|2
1627655390000|2021-07-30 14:29:50|||||||||7
1627655400000|2021-07-30 14:30:00|18402.1|18382.1|18385.7|18365.7|18402.1|18382.1|18385.7|18365.7|9
1627655410000|2021-07-30 14:30:10|18384.3|18364.3|18384.3|18364.3|18384.3|18364.3|18384.3|18364.3|0
1627655420000|2021-07-30 14:30:20|||||||||2
1627655430000|2021-07-30 14:30:30|||||||||7
1627655440000|2021-07-30 14:30:40|||||||||1
1627655450000|2021-07-30 14:30:50|18383.2|18363.2|18383.2|18363.2|18383.2|18363.2|18383.2|18363.2|2
1627655460000|2021-07-30 14:31:00|18382.1|18362.1|18379.6|18359.6|18382.1|18362.1|18379.6|18359.6|3
1627655470000|2021-07-30 14:31:10|18377.1|18357.1|18384.6|18344.6|18384.6|18357.1|18375.7|18344.6|5
1627655480000|2021-07-30 14:31:20|18381.8|18341.8|18373.2|18333.2|18381.8|18347.1|18367.1|18333.2|4
1627655490000|2021-07-30 14:31:30|||||||||1
1627655500000|2021-07-30 14:31:40|18371.8|18331.8|18355.7|18335.7|18371.8|18338.5|18355.7|18331.8|1
1627655520000|2021-07-30 14:32:00|18353.2|18333.2|18353.2|18333.2|18353.2|18333.2|18353.2|18333.2|5
1627655530000|2021-07-30 14:32:10|18355.7|18335.7|18351.8|18331.8|18355.7|18335.7|18351.8|18331.8|16
1627655540000|2021-07-30 14:32:20|18350.7|18330.7|18350.7|18330.7|18350.7|18330.7|18350.7|18330.7|9
1627655550000|2021-07-30 14:32:30|||||||||63
1627655560000|2021-07-30 14:32:40|18347.1|18327.1|18347.1|18327.1|18347.1|18327.1|18347.1|18327.1|6
1627655570000|2021-07-30 14:32:50|18345.7|18325.7|18342.1|18322.1|18345.7|18325.7|18341|18321|7
1627655580000|2021-07-30 14:33:00|18341|18321|18338.5|18318.5|18341|18321|18338.5|18318.5|12
1627655590000|2021-07-30 14:33:10|18337.1|18317.1|18337.1|18317.1|18337.1|18317.1|18337.1|18317.1|12
1627655600000|2021-07-30 14:33:20|18333.2|18313.2|18326.8|18306.8|18333.2|18313.2|18326.8|18306.8|18
1627655610000|2021-07-30 14:33:30|18325.7|18305.7|18313.5|18293.5|18325.7|18305.7|18312.1|18292.1|92
1627655620000|2021-07-30 14:33:40|18314.6|18294.6|18316|18296|18316|18296|18314.6|18294.6|0
1627655630000|2021-07-30 14:33:50|18314.6|18294.6|18315.7|18295.7|18315.7|18295.7|18313.2|18293.2|11
1627655640000|2021-07-30 14:34:00|||||||||1
1627655650000|2021-07-30 14:34:10|||||||||1
1627655660000|2021-07-30 14:34:20|||||||||5
1627655670000|2021-07-30 14:34:30|18314.3|18294.3|18304.6|18284.6|18314.3|18294.3|18304.6|18284.6|5
1627655680000|2021-07-30 14:34:40|18303.2|18283.2|18294.6|18274.6|18303.2|18283.2|18294.6|18274.6|62
1627655690000|2021-07-30 14:34:50|18292.1|18272.1|18288.2|18268.2|18292.1|18272.1|18287.1|18267.1|152
1627655700000|2021-07-30 14:35:00|18289.3|18269.3|18295.7|18275.7|18296.8|18276.8|18289.3|18269.3|28
1627655710000|2021-07-30 14:35:10|18294.6|18274.6|18308.2|18268.2|18308.2|18277.1|18293.2|18268.2|40
1627655720000|2021-07-30 14:35:20|18309.6|18269.6|18318.2|18298.2|18328.2|18303.2|18307.9|18269.6|36
1627655730000|2021-07-30 14:35:30|18315.7|18295.7|18318.2|18278.2|18324.6|18295.7|18310.7|18278.2|5
1627655740000|2021-07-30 14:35:40|18307.1|18287.1|18305.7|18285.7|18307.1|18287.1|18305.7|18285.7|2
1627655750000|2021-07-30 14:35:50|18303.2|18283.2|18298.5|18278.5|18303.2|18283.2|18298.5|18278.5|4
1627655760000|2021-07-30 14:36:00|18297.1|18277.1|18297.1|18277.1|18297.1|18277.1|18297.1|18277.1|29
1627655770000|2021-07-30 14:36:10|18295.7|18275.7|18295.7|18275.7|18295.7|18275.7|18295.7|18275.7|4
1627655780000|2021-07-30 14:36:20|18294.6|18274.6|18296|18276|18297.1|18277.1|18293.2|18273.2|5
1627655790000|2021-07-30 14:36:30|18293.2|18273.2|18293.2|18273.2|18293.2|18273.2|18293.2|18273.2|8
1627655810000|2021-07-30 14:36:50|18291.8|18271.8|18293.2|18233.2|18294.6|18271.8|18288.2|18233.2|82
1627655820000|2021-07-30 14:37:00|18290.7|18230.7|18243.5|18223.5|18290.7|18238.5|18243.5|18219.6|19
1627655830000|2021-07-30 14:37:10|18242.4|18222.4|18269.6|18229.6|18291.8|18233.5|18242.4|18214.6|25
1627655840000|2021-07-30 14:37:20|18258.5|18238.5|18267.4|18227.4|18267.4|18238.5|18258.5|18227.4|5
1627655850000|2021-07-30 14:37:30|18264.6|18224.6|18243.5|18223.5|18264.6|18235.7|18243.5|18223.2|14
1627655860000|2021-07-30 14:37:40|18242.1|18222.1|18240.7|18220.7|18249.6|18222.1|18240.7|18209.6|47
1627655870000|2021-07-30 14:37:50|18239.6|18219.6|18255.7|18215.7|18255.7|18219.6|18238.2|18213.2|9
1627655880000|2021-07-30 14:38:00|18258.5|18218.5|18253.2|18213.2|18258.5|18232.1|18245.7|18213.2|20
1627655890000|2021-07-30 14:38:10|18254.6|18214.6|18254.6|18214.6|18254.6|18214.6|18254.6|18214.6|1
1627655900000|2021-07-30 14:38:20|18263.2|18223.2|18263.2|18223.2|18265.7|18225.7|18263.2|18223.2|10
1627655910000|2021-07-30 14:38:30|||||||||3
1627655920000|2021-07-30 14:38:40|||||||||4
1627655930000|2021-07-30 14:38:50|18255.7|18235.7|18279.3|18259.3|18286|18259.3|18255.7|18235.7|19
1627655940000|2021-07-30 14:39:00|18280.7|18260.7|18255.7|18235.7|18293.2|18260.7|18255.7|18233.2|15
1627655950000|2021-07-30 14:39:10|18256.8|18236.8|18258.2|18238.2|18258.2|18238.2|18256.8|18236.8|2
1627655960000|2021-07-30 14:39:20|||||||||3
1627655970000|2021-07-30 14:39:30|||||||||11
1627655980000|2021-07-30 14:39:40|18259.3|18239.3|18267.1|18247.1|18267.1|18247.1|18259.3|18239.3|4
1627655990000|2021-07-30 14:39:50|18269.9|18249.9|18272.1|18252.1|18272.1|18252.1|18269.9|18249.9|12
1627656000000|2021-07-30 14:40:00|18270.7|18250.7|18274.3|18234.3|18276.8|18250.7|18269.3|18234.3|7
1627656010000|2021-07-30 14:40:10|18273.2|18233.2|18245.7|18225.7|18273.2|18233.2|18245.7|18225.7|17
1627656020000|2021-07-30 14:40:20|18246.8|18226.8|18256.8|18236.8|18256.8|18236.8|18246.8|18226.8|5
1627656030000|2021-07-30 14:40:30|18258.2|18238.2|18260.7|18240.7|18260.7|18240.7|18258.2|18238.2|0
1627656040000|2021-07-30 14:40:40|18263.2|18243.2|18266.5|18246.5|18266.5|18246.5|18263.2|18243.2|7
1627656050000|2021-07-30 14:40:50|18267.6|18247.6|18267.9|18247.9|18269|18249|18267.6|18247.6|12
1627656060000|2021-07-30 14:41:00|18266.5|18246.5|18266.5|18246.5|18266.5|18246.5|18266.5|18246.5|3
1627656070000|2021-07-30 14:41:10|||||||||2
1627656080000|2021-07-30 14:41:20|||||||||1
1627656090000|2021-07-30 14:41:30|18264|18244|18264|18244|18264|18244|18264|18244|6
1627656100000|2021-07-30 14:41:40|18269.6|18229.6|18269.6|18229.6|18269.6|18229.6|18269.6|18229.6|8
1627656110000|2021-07-30 14:41:50|18254.6|18234.6|18254.6|18234.6|18254.6|18234.6|18254.6|18234.6|2
1627656120000|2021-07-30 14:42:00|18252.1|18232.1|18251|18231|18252.1|18232.1|18251|18231|1
1627656130000|2021-07-30 14:42:10|18249.6|18229.6|18249.6|18229.6|18249.6|18229.6|18249.6|18229.6|0
1627656140000|2021-07-30 14:42:20|||||||||1
1627656150000|2021-07-30 14:42:30|18257.4|18217.4|18242.1|18222.1|18257.4|18225.7|18242.1|18214.6|13
1627656160000|2021-07-30 14:42:40|18243.2|18223.2|18242.1|18222.1|18243.2|18223.2|18242.1|18222.1|6
1627656180000|2021-07-30 14:43:00|18240.7|18220.7|18230.7|18210.7|18240.7|18220.7|18230.7|18210.7|12
1627656190000|2021-07-30 14:43:10|||||||||14
1627656200000|2021-07-30 14:43:20|||||||||1
1627656210000|2021-07-30 14:43:30|18228.2|18208.2|18217.1|18197.1|18228.2|18208.2|18217.1|18197.1|76
1627656220000|2021-07-30 14:43:40|18215.7|18195.7|18218.2|18198.2|18218.2|18198.2|18215.7|18195.7|10
1627656230000|2021-07-30 14:43:50|||||||||3
1627656240000|2021-07-30 14:44:00|||||||||3
1627656250000|2021-07-30 14:44:10|||||||||1
1627656260000|2021-07-30 14:44:20|||||||||8
1627656270000|2021-07-30 14:44:30|18220.7|18200.7|18225.7|18205.7|18231.8|18205.7|18220.7|18191.8|6
1627656280000|2021-07-30 14:44:40|18226.8|18206.8|18226.8|18206.8|18226.8|18206.8|18225.7|18205.7|2
1627656290000|2021-07-30 14:44:50|18225.7|18205.7|18228.2|18208.2|18228.2|18208.2|18225.7|18205.7|9
1627656300000|2021-07-30 14:45:00|18225.7|18205.7|18225.7|18205.7|18225.7|18205.7|18225.7|18205.7|1
1627656310000|2021-07-30 14:45:10|18224.6|18204.6|18215.7|18195.7|18224.6|18204.6|18215.7|18195.7|9
1627656320000|2021-07-30 14:45:20|18214.6|18194.6|18214.6|18194.6|18214.6|18194.6|18214.6|18194.6|4
1627656330000|2021-07-30 14:45:30|18215.7|18195.7|18215.7|18195.7|18215.7|18195.7|18213.2|18193.2|16
1627656340000|2021-07-30 14:45:40|18218.2|18198.2|18220.7|18200.7|18220.7|18200.7|18218.2|18198.2|5
1627656350000|2021-07-30 14:45:50|||||||||3
1627656360000|2021-07-30 14:46:00|||||||||16
1627656370000|2021-07-30 14:46:10|18233.2|18193.2|18228.2|18208.2|18233.2|18208.2|18228.2|18193.2|10
1627656380000|2021-07-30 14:46:20|||||||||1
1627656390000|2021-07-30 14:46:30|||||||||1
1627656400000|2021-07-30 14:46:40|18229.6|18209.6|18233.2|18213.2|18233.2|18213.2|18229.6|18209.6|10
1627656410000|2021-07-30 14:46:50|||||||||2
1627656420000|2021-07-30 14:47:00|18235.7|18215.7|18240.7|18220.7|18240.7|18220.7|18235.7|18215.7|5
1627656430000|2021-07-30 14:47:10|18245.7|18225.7|18250.7|18230.7|18250.7|18230.7|18245.7|18225.7|6
1627656440000|2021-07-30 14:47:20|||||||||2
1627656450000|2021-07-30 14:47:30|18253.2|18233.2|18263.2|18243.2|18273.2|18245.7|18253.2|18227.9|21
1627656460000|2021-07-30 14:47:40|18260.7|18240.7|18260.7|18240.7|18260.7|18240.7|18260.7|18240.7|5
1627656470000|2021-07-30 14:47:50|18258.2|18238.2|18258.2|18238.2|18258.2|18238.2|18258.2|18238.2|4
1627656480000|2021-07-30 14:48:00|||||||||4
1627656490000|2021-07-30 14:48:10|||||||||1
1627656500000|2021-07-30 14:48:20|18254.3|18234.3|18253.2|18233.2|18254.3|18234.3|18252.1|18232.1|11
1627656510000|2021-07-30 14:48:30|18250.7|18230.7|18250.7|18230.7|18250.7|18230.7|18250.7|18230.7|5
1627656530000|2021-07-30 14:48:50|18251.8|18231.8|18253.2|18233.2|18253.2|18233.2|18251.8|18231.8|2
1627656540000|2021-07-30 14:49:00|18260.7|18240.7|18260.7|18240.7|18260.7|18240.7|18260.7|18240.7|4
1627656550000|2021-07-30 14:49:10|||||||||27
1627656560000|2021-07-30 14:49:20|||||||||2
1627656570000|2021-07-30 14:49:30|18259.3|18239.3|18260.7|18240.7|18260.7|18240.7|18259.3|18239.3|60
1627656580000|2021-07-30 14:49:40|||||||||7
1627656590000|2021-07-30 14:49:50|18262.1|18242.1|18262.1|18242.1|18262.1|18242.1|18262.1|18242.1|33
1627656600000|2021-07-30 14:50:00|||||||||1
1627656620000|2021-07-30 14:50:20|||||||||2
1627656660000|2021-07-30 14:51:00|||||||||3
1627656670000|2021-07-30 14:51:10|18260.7|18240.7|18260.7|18240.7|18260.7|18240.7|18260.7|18240.7|4
1627656680000|2021-07-30 14:51:20|||||||||1
1627656690000|2021-07-30 14:51:30|18262.1|18242.1|18260.7|18240.7|18262.1|18242.1|18260.7|18240.7|0
1627656700000|2021-07-30 14:51:40|||||||||4
1627656710000|2021-07-30 14:51:50|18262.1|18242.1|18262.1|18242.1|18262.1|18242.1|18262.1|18242.1|8
1627656720000|2021-07-30 14:52:00|18259.6|18239.6|18260.7|18240.7|18260.7|18240.7|18258.2|18238.2|8
1627656730000|2021-07-30 14:52:10|||||||||70
1627656750000|2021-07-30 14:52:30|||||||||1
1627656760000|2021-07-30 14:52:40|||||||||1
1627656770000|2021-07-30 14:52:50|18259.6|18239.6|18256.8|18236.8|18259.6|18239.6|18256.8|18236.8|0
1627656780000|2021-07-30 14:53:00|18255.7|18235.7|18263.2|18243.2|18263.2|18243.2|18255.7|18235.7|14
1627656790000|2021-07-30 14:53:10|18264.3|18244.3|18265.7|18245.7|18265.7|18245.7|18264.3|18244.3|2
1627656800000|2021-07-30 14:53:20|18270.7|18250.7|18294.3|18274.3|18294.3|18274.3|18270.7|18250.7|11
1627656810000|2021-07-30 14:53:30|18293.2|18273.2|18310.7|18290.7|18310.7|18290.7|18293.2|18273.2|22
1627656820000|2021-07-30 14:53:40|18312.9|18292.9|18333.2|18313.2|18333.2|18313.2|18312.9|18292.9|5
1627656830000|2021-07-30 14:53:50|18329.6|18309.6|18328.2|18308.2|18329.6|18309.6|18328.2|18308.2|11
1627656840000|2021-07-30 14:54:00|18325.7|18305.7|18325.7|18305.7|18325.7|18305.7|18325.7|18305.7|7
1627656850000|2021-07-30 14:54:10|18320.7|18300.7|18330.7|18310.7|18330.7|18310.7|18320.7|18300.7|7
1627656860000|2021-07-30 14:54:20|18328.2|18308.2|18328.2|18308.2|18328.2|18308.2|18328.2|18308.2|4
1627656870000|2021-07-30 14:54:30|||||||||1
1627656880000|2021-07-30 14:54:40|18325.7|18305.7|18324.6|18284.6|18325.7|18305.7|18317.1|18284.6|10
1627656890000|2021-07-30 14:54:50|||||||||1
1627656900000|2021-07-30 14:55:00|18321.8|18281.8|18309.6|18269.6|18321.8|18285.7|18300.7|18269.6|13
1627656910000|2021-07-30 14:55:10|18308.2|18268.2|18290.7|18270.7|18308.2|18270.7|18289.3|18261|5
1627656920000|2021-07-30 14:55:20|18298.2|18258.2|18298.2|18258.2|18298.2|18258.2|18298.2|18258.2|4
1627656930000|2021-07-30 14:55:30|18285.7|18265.7|18283.2|18263.2|18285.7|18265.7|18283.2|18263.2|6
1627656940000|2021-07-30 14:55:40|18280.4|18260.4|18278.2|18258.2|18280.4|18260.4|18278.2|18258.2|8
1627656950000|2021-07-30 14:55:50|||||||||16
1627656960000|2021-07-30 14:56:00|18276.8|18256.8|18275.7|18255.7|18276.8|18256.8|18275.7|18255.7|4
1627656970000|2021-07-30 14:56:10|||||||||1
1627656980000|2021-07-30 14:56:20|||||||||2
1627656990000|2021-07-30 14:56:30|||||||||8
1627657000000|2021-07-30 14:56:40|18274.6|18254.6|18273.2|18253.2|18274.6|18254.6|18273.2|18253.2|0
1627657010000|2021-07-30 14:56:50|18274.6|18254.6|18275.7|18255.7|18275.7|18255.7|18274.6|18254.6|4
1627657020000|2021-07-30 14:57:00|18277.1|18257.1|18285.7|18265.7|18286.9|18266.9|18277.1|18257.1|8
1627657030000|2021-07-30 14:57:10|||||||||2
1627657040000|2021-07-30 14:57:20|||||||||1
1627657060000|2021-07-30 14:57:40|18285.8|18265.8|18285.8|18265.8|18285.8|18265.8|18285.8|18265.8|7
1627657070000|2021-07-30 14:57:50|18286.9|18266.9|18288.3|18268.3|18288.3|18268.3|18286.9|18266.9|7
1627657080000|2021-07-30 14:58:00|18287.1|18267.1|18285.8|18265.8|18287.1|18267.1|18285.8|18265.8|3
1627657090000|2021-07-30 14:58:10|18284.4|18264.4|18278.3|18258.3|18293.3|18264.4|18278.3|18253.3|4
1627657110000|2021-07-30 14:58:30|18276|18256|18273.3|18253.3|18276|18256|18273.3|18253.3|8
1627657120000|2021-07-30 14:58:40|||||||||3
1627657130000|2021-07-30 14:58:50|||||||||2
1627657140000|2021-07-30 14:59:00|18268.3|18248.3|18268.3|18248.3|18268.3|18248.3|18268.3|18248.3|4
1627657150000|2021-07-30 14:59:10|18269.7|18249.7|18271.9|18251.9|18271.9|18251.9|18269.7|18249.7|12
1627657160000|2021-07-30 14:59:20|18273.3|18253.3|18273.3|18253.3|18273.3|18253.3|18273.3|18253.3|2
1627657170000|2021-07-30 14:59:30|||||||||2
1627657180000|2021-07-30 14:59:40|18274.7|18254.7|18274.7|18254.7|18274.7|18254.7|18274.7|18254.7|9
1627657190000|2021-07-30 14:59:50|||||||||12
1627657200000|2021-07-30 15:00:00|18273.6|18253.6|18273.6|18253.6|18273.6|18253.6|18273.6|18253.6|25
1627657210000|2021-07-30 15:00:10|18263.6|18243.6|18263.6|18243.6|18263.6|18243.6|18263.6|18243.6|12
1627657220000|2021-07-30 15:00:20|18262.2|18242.2|18268.3|18228.3|18268.3|18242.2|18259.4|18228.3|4
1627657230000|2021-07-30 15:00:30|||||||||1
1627657240000|2021-07-30 15:00:40|||||||||5
1627657250000|2021-07-30 15:00:50|||||||||2
1627657260000|2021-07-30 15:01:00|18256.1|18236.1|18253.3|18233.3|18256.1|18236.1|18253.3|18233.3|5
1627657290000|2021-07-30 15:01:30|||||||||1
1627657300000|2021-07-30 15:01:40|||||||||6
1627657310000|2021-07-30 15:01:50|18254.4|18234.4|18255.8|18235.8|18255.8|18235.8|18254.4|18234.4|2
1627657320000|2021-07-30 15:02:00|||||||||1
1627657340000|2021-07-30 15:02:20|||||||||1
1627657350000|2021-07-30 15:02:30|||||||||1
1627657360000|2021-07-30 15:02:40|18254.7|18234.7|18250.8|18230.8|18254.7|18234.7|18250.8|18230.8|11
1627657370000|2021-07-30 15:02:50|18248.6|18228.6|18248.6|18228.6|18248.6|18228.6|18248.6|18228.6|3
1627657380000|2021-07-30 15:03:00|18246.1|18226.1|18242.5|18222.5|18246.1|18226.1|18242.5|18222.5|20
1627657390000|2021-07-30 15:03:10|18237.2|18217.2|18220.8|18200.8|18237.2|18217.2|18220.8|18193.3|25
1627657400000|2021-07-30 15:03:20|18218.3|18198.3|18220.8|18200.8|18220.8|18200.8|18218.3|18198.3|4
1627657410000|2021-07-30 15:03:30|||||||||11
1627657420000|2021-07-30 15:03:40|18218.3|18198.3|18218.3|18198.3|18218.3|18198.3|18218.3|18198.3|13
1627657430000|2021-07-30 15:03:50|||||||||7
1627657440000|2021-07-30 15:04:00|||||||||6
1627657450000|2021-07-30 15:04:10|18215.8|18195.8|18218.3|18198.3|18218.3|18198.3|18215.8|18195.8|4
1627657460000|2021-07-30 15:04:20|18233.3|18193.3|18233.3|18193.3|18233.3|18193.3|18233.3|18193.3|19
1627657470000|2021-07-30 15:04:30|18225.8|18205.8|18225.8|18205.8|18225.8|18205.8|18225.8|18205.8|2
1627657480000|2021-07-30 15:04:40|||||||||1
1627657490000|2021-07-30 15:04:50|18228.3|18208.3|18228.3|18208.3|18228.3|18208.3|18228.3|18208.3|5
1627657500000|2021-07-30 15:05:00|||||||||1
1627657510000|2021-07-30 15:05:10|||||||||8
1627657520000|2021-07-30 15:05:20|18231.1|18211.1|18243.3|18203.3|18243.3|18211.1|18231.1|18203.3|5
1627657530000|2021-07-30 15:05:30|18244.7|18204.7|18237.2|18217.2|18244.7|18217.2|18235.8|18204.7|18
1627657550000|2021-07-30 15:05:50|18238.6|18218.6|18243.6|18223.6|18244.7|18224.7|18238.6|18218.6|4
1627657560000|2021-07-30 15:06:00|18242.2|18222.2|18243.3|18223.3|18243.3|18223.3|18240.8|18220.8|16
1627657570000|2021-07-30 15:06:10|18244.4|18224.4|18248|18228|18248|18228|18244.4|18224.4|5
1627657580000|2021-07-30 15:06:20|18251.9|18231.9|18254.4|18234.4|18254.4|18234.4|18251.9|18231.9|0
1627657600000|2021-07-30 15:06:40|||||||||4
1627657610000|2021-07-30 15:06:50|||||||||2
1627657620000|2021-07-30 15:07:00|||||||||2
1627657630000|2021-07-30 15:07:10|18255.8|18235.8|18266.9|18226.9|18266.9|18235.8|18255.8|18226.9|2
1627657640000|2021-07-30 15:07:20|18258|18238|18270.8|18250.8|18270.8|18250.8|18258|18238|13
1627657650000|2021-07-30 15:07:30|18273.3|18253.3|18278|18258|18278|18258|18273.3|18253.3|5
1627657660000|2021-07-30 15:07:40|18279.4|18259.4|18279.4|18259.4|18279.4|18259.4|18279.4|18259.4|4
1627657670000|2021-07-30 15:07:50|||||||||1
1627657680000|2021-07-30 15:08:00|18280.5|18260.5|18285.8|18265.8|18285.8|18265.8|18280.5|18260.5|3
1627657690000|2021-07-30 15:08:10|18298.3|18258.3|18298.3|18258.3|18298.3|18258.3|18298.3|18258.3|4
1627657700000|2021-07-30 15:08:20|18290.8|18270.8|18293.3|18273.3|18293.3|18273.3|18290.8|18270.8|32
1627657710000|2021-07-30 15:08:30|||||||||4
1627657720000|2021-07-30 15:08:40|||||||||2
1627657730000|2021-07-30 15:08:50|||||||||3
1627657740000|2021-07-30 15:09:00|||||||||2
1627657750000|2021-07-30 15:09:10|18294.4|18274.4|18295.8|18275.8|18295.8|18275.8|18294.4|18274.4|4
1627657760000|2021-07-30 15:09:20|18298.3|18278.3|18295.8|18275.8|18298.3|18278.3|18295.8|18275.8|33
1627657770000|2021-07-30 15:09:30|18288.3|18268.3|18285.8|18265.8|18288.3|18268.3|18285.8|18265.8|5
1627657780000|2021-07-30 15:09:40|18280.8|18260.8|18280.8|18260.8|18280.8|18260.8|18280.8|18260.8|4
1627657790000|2021-07-30 15:09:50|18279.4|18259.4|18278.3|18258.3|18279.4|18259.4|18278.3|18258.3|4
1627657800000|2021-07-30 15:10:00|||||||||3
1627657820000|2021-07-30 15:10:20|18279.4|18259.4|18299.1|18259.1|18299.1|18265.8|18279.4|18259.1|7
1627657830000|2021-07-30 15:10:30|18304.4|18264.4|18304.4|18264.4|18304.4|18264.4|18304.4|18264.4|5
1627657840000|2021-07-30 15:10:40|||||||||3
1627657850000|2021-07-30 15:10:50|18306.9|18266.9|18306.9|18266.9|18306.9|18266.9|18306.9|18266.9|5
1627657870000|2021-07-30 15:11:10|||||||||4
1627657880000|2021-07-30 15:11:20|18305.5|18265.5|18304.4|18264.4|18305.5|18265.5|18304.4|18264.4|5
1627657890000|2021-07-30 15:11:30|18291.1|18271.1|18291.1|18271.1|18291.1|18271.1|18291.1|18271.1|1
1627657900000|2021-07-30 15:11:40|18285.8|18265.8|18269.7|18249.7|18285.8|18265.8|18269.7|18249.7|54
1627657910000|2021-07-30 15:11:50|18267.2|18247.2|18264.7|18244.7|18267.2|18247.2|18264.7|18244.7|2
1627657920000|2021-07-30 15:12:00|18256.9|18236.9|18250.8|18230.8|18256.9|18236.9|18250.8|18230.8|8
1627657930000|2021-07-30 15:12:10|18248.3|18228.3|18245.8|18225.8|18249.4|18229.4|18245.8|18225.8|6
1627657940000|2021-07-30 15:12:20|18244.7|18224.7|18244.7|18224.7|18244.7|18224.7|18244.7|18224.7|2
1627657950000|2021-07-30 15:12:30|18243.3|18223.3|18242.2|18222.2|18243.3|18223.3|18242.2|18222.2|7
1627657960000|2021-07-30 15:12:40|||||||||4
1627657970000|2021-07-30 15:12:50|18243.6|18223.6|18250.8|18230.8|18254.7|18230.8|18238.6|18211.1|30
1627657980000|2021-07-30 15:13:00|18263.3|18223.3|18263.3|18223.3|18263.3|18232.2|18250.8|18223.3|10
1627658000000|2021-07-30 15:13:20|18250.8|18230.8|18250.8|18230.8|18250.8|18230.8|18250.8|18230.8|8
1627658010000|2021-07-30 15:13:30|18249.4|18229.4|18249.4|18229.4|18249.4|18229.4|18249.4|18229.4|5
1627658020000|2021-07-30 15:13:40|18247.2|18227.2|18239.4|18219.4|18247.2|18227.2|18239.4|18219.4|7
1627658030000|2021-07-30 15:13:50|||||||||1
1627658040000|2021-07-30 15:14:00|18238.3|18218.3|18237.2|18217.2|18238.3|18218.3|18237.2|18217.2|5
1627658050000|2021-07-30 15:14:10|18236.1|18216.1|18236.1|18216.1|18236.1|18216.1|18236.1|18216.1|1
1627658070000|2021-07-30 15:14:30|||||||||7
1627658080000|2021-07-30 15:14:40|18234.7|18214.7|18234.7|18214.7|18234.7|18214.7|18234.7|18214.7|6
1627658090000|2021-07-30 15:14:50|18235.8|18215.8|18238|18218|18238|18218|18235.8|18215.8|6
1627658100000|2021-07-30 15:15:00|||||||||4
1627658110000|2021-07-30 15:15:10|18248|18228|18265.8|18225.8|18265.8|18228|18248|18219.1|6
1627658120000|2021-07-30 15:15:20|18276.9|18216.9|18274.4|18234.4|18276.9|18234.4|18271.9|18216.9|15
1627658130000|2021-07-30 15:15:30|18276.9|18236.9|18276.9|18236.9|18276.9|18236.9|18276.9|18236.9|10
1627658140000|2021-07-30 15:15:40|||||||||3
1627658150000|2021-07-30 15:15:50|||||||||3
1627658160000|2021-07-30 15:16:00|18274.4|18234.4|18274.4|18234.4|18274.4|18234.4|18274.4|18234.4|2
1627658180000|2021-07-30 15:16:20|18262.2|18242.2|18262.2|18242.2|18262.2|18242.2|18262.2|18242.2|3
1627658190000|2021-07-30 15:16:30|18260.8|18240.8|18258.3|18238.3|18260.8|18240.8|18258.3|18238.3|1
1627658200000|2021-07-30 15:16:40|18256.9|18236.9|18256.9|18236.9|18256.9|18236.9|18256.9|18236.9|2
1627658210000|2021-07-30 15:16:50|||||||||1
1627658220000|2021-07-30 15:17:00|18253.3|18233.3|18253.3|18233.3|18253.3|18233.3|18253.3|18233.3|6
1627658230000|2021-07-30 15:17:10|||||||||1
1627658240000|2021-07-30 15:17:20|18251.9|18231.9|18250.8|18230.8|18251.9|18231.9|18250.8|18230.8|3
1627658250000|2021-07-30 15:17:30|||||||||4
1627658260000|2021-07-30 15:17:40|||||||||1
1627658270000|2021-07-30 15:17:50|||||||||3
1627658280000|2021-07-30 15:18:00|||||||||4
1627658290000|2021-07-30 15:18:10|18253.3|18233.3|18259.4|18239.4|18259.4|18239.4|18253.3|18233.3|17
1627658300000|2021-07-30 15:18:20|18265.2|18245.2|18269.4|18249.4|18271.9|18251.9|18265.2|18245.2|16
1627658310000|2021-07-30 15:18:30|18275.8|18255.8|18275.8|18255.8|18275.8|18255.8|18275.8|18255.8|30
1627658320000|2021-07-30 15:18:40|18278.3|18258.3|18280.8|18260.8|18280.8|18260.8|18278.3|18258.3|9
1627658330000|2021-07-30 15:18:50|||||||||3
1627658340000|2021-07-30 15:19:00|18279.7|18259.7|18274.7|18254.7|18279.7|18259.7|18274.7|18254.7|12
1627658350000|2021-07-30 15:19:10|18273.3|18253.3|18273.3|18253.3|18273.3|18253.3|18273.3|18253.3|1
1627658380000|2021-07-30 15:19:40|18270.8|18250.8|18243.3|18223.3|18270.8|18250.8|18243.3|18223.3|5
1627658390000|2021-07-30 15:19:50|18240.8|18220.8|18240.8|18220.8|18240.8|18220.8|18240.8|18220.8|6
1627658400000|2021-07-30 15:20:00|18239.7|18219.7|18240.8|18220.8|18240.8|18220.8|18238.6|18218.6|4
1627658410000|2021-07-30 15:20:10|||||||||9
1627658420000|2021-07-30 15:20:20|||||||||1
1627658430000|2021-07-30 15:20:30|18239.4|18219.4|18239.4|18219.4|18239.4|18219.4|18239.4|18219.4|5
1627658440000|2021-07-30 15:20:40|18240.8|18220.8|18240.8|18220.8|18240.8|18220.8|18240.8|18220.8|9
1627658450000|2021-07-30 15:20:50|18244.7|18224.7|18258.3|18238.3|18258.3|18238.3|18243.3|18223.3|9
1627658460000|2021-07-30 15:21:00|18257.2|18237.2|18248.3|18228.3|18266.1|18237.2|18248.3|18226.1|5
1627658470000|2021-07-30 15:21:10|18245.8|18225.8|18245.8|18225.8|18245.8|18225.8|18245.8|18225.8|2
1627658480000|2021-07-30 15:21:20|18248.3|18228.3|18247.2|18227.2|18248.3|18228.3|18247.2|18227.2|6
1627658490000|2021-07-30 15:21:30|18245.8|18225.8|18255.8|18235.8|18255.8|18235.8|18245.8|18225.8|3
1627658500000|2021-07-30 15:21:40|18257.2|18237.2|18260.5|18240.5|18260.5|18240.5|18257.2|18237.2|9
1627658510000|2021-07-30 15:21:50|18261.6|18241.6|18265.8|18245.8|18265.8|18245.8|18261.6|18241.6|1
1627658520000|2021-07-30 15:22:00|18267.2|18247.2|18273.3|18253.3|18273.3|18253.3|18267.2|18247.2|2
1627658530000|2021-07-30 15:22:10|||||||||1
1627658540000|2021-07-30 15:22:20|18275.8|18255.8|18278.3|18258.3|18278.3|18258.3|18275.8|18255.8|5
1627658560000|2021-07-30 15:22:40|18275.8|18255.8|18255.8|18235.8|18275.8|18255.8|18255.8|18235.8|13
1627658570000|2021-07-30 15:22:50|||||||||3
1627658580000|2021-07-30 15:23:00|18263.3|18243.3|18265.8|18245.8|18265.8|18245.8|18263.3|18243.3|1
1627658590000|2021-07-30 15:23:10|18267.2|18247.2|18268.3|18248.3|18268.3|18248.3|18267.2|18247.2|2
1627658600000|2021-07-30 15:23:20|18269.7|18249.7|18270.8|18250.8|18273.3|18253.3|18269.7|18249.7|3
1627658610000|2021-07-30 15:23:30|18273.3|18253.3|18273.3|18253.3|18273.3|18253.3|18273.3|18253.3|1
1627658630000|2021-07-30 15:23:50|||||||||6
1627658640000|2021-07-30 15:24:00|18272.2|18252.2|18268.3|18248.3|18272.2|18252.2|18268.3|18248.3|5
1627658650000|2021-07-30 15:24:10|||||||||1
1627658660000|2021-07-30 15:24:20|18265.8|18245.8|18265.8|18245.8|18265.8|18245.8|18265.8|18245.8|3
1627658680000|2021-07-30 15:24:40|18264.4|18244.4|18265.8|18245.8|18265.8|18245.8|18264.4|18244.4|10
1627658690000|2021-07-30 15:24:50|||||||||1
1627658700000|2021-07-30 15:25:00|18266.9|18246.9|18265.8|18245.8|18270.8|18250.8|18265.8|18245.8|3
1627658710000|2021-07-30 15:25:10|18262.5|18242.5|18259.7|18239.7|18262.5|18242.5|18259.7|18239.7|6
1627658730000|2021-07-30 15:25:30|18258.6|18238.6|18255.8|18235.8|18258.6|18238.6|18255.8|18235.8|12
1627658740000|2021-07-30 15:25:40|18263.3|18243.3|18269.4|18249.4|18269.4|18249.4|18263.3|18243.3|5
1627658750000|2021-07-30 15:25:50|||||||||1
1627658760000|2021-07-30 15:26:00|18270.5|18250.5|18273.3|18253.3|18273.3|18253.3|18270.5|18250.5|0
1627658770000|2021-07-30 15:26:10|18274.4|18254.4|18278.3|18258.3|18278.3|18258.3|18274.4|18254.4|30
1627658780000|2021-07-30 15:26:20|||||||||1
1627658790000|2021-07-30 15:26:30|||||||||3
1627658800000|2021-07-30 15:26:40|||||||||2
1627658810000|2021-07-30 15:26:50|18282.2|18262.2|18298.3|18278.3|18304.7|18278.3|18282.2|18262.2|9
1627658820000|2021-07-30 15:27:00|||||||||4
1627658830000|2021-07-30 15:27:10|18299.4|18279.4|18304.7|18284.7|18304.7|18284.7|18299.4|18279.4|2
1627658840000|2021-07-30 15:27:20|18305.8|18285.8|18306.9|18286.9|18306.9|18286.9|18305.8|18285.8|14
1627658850000|2021-07-30 15:27:30|18312.2|18292.2|18312.2|18292.2|18312.2|18292.2|18312.2|18292.2|2
1627658860000|2021-07-30 15:27:40|18315|18295|18319.7|18299.7|18319.7|18299.7|18315|18295|9
1627658870000|2021-07-30 15:27:50|18320.8|18300.8|18343.3|18303.3|18343.3|18305.8|18320.8|18300.8|34
1627658880000|2021-07-30 15:28:00|18330.8|18310.8|18319.7|18259.7|18340.8|18310.8|18308.1|18259.7|20
1627658890000|2021-07-30 15:28:10|18318.3|18258.3|18278.3|18258.3|18318.3|18268.3|18278.3|18258.3|4
1627658900000|2021-07-30 15:28:20|18277|18257|18278.3|18258.3|18278.3|18258.3|18277|18257|10
1627658910000|2021-07-30 15:28:30|18277|18257|18275.8|18255.8|18277|18257|18275.8|18255.8|6
1627658920000|2021-07-30 15:28:40|18273.3|18253.3|18273.4|18253.4|18273.4|18253.4|18273.3|18253.3|2
1627658930000|2021-07-30 15:28:50|18274.5|18254.5|18274.5|18254.5|18274.5|18254.5|18274.5|18254.5|5
1627658940000|2021-07-30 15:29:00|18273.4|18253.4|18273.4|18253.4|18273.4|18253.4|18273.4|18253.4|6
1627658960000|2021-07-30 15:29:20|||||||||2
1627658970000|2021-07-30 15:29:30|||||||||3
1627658990000|2021-07-30 15:29:50|||||||||1
1627659000000|2021-07-30 15:30:00|18270.9|18250.9|18278.7|18238.7|18278.7|18250.9|18270.9|18238.7|6
1627659010000|2021-07-30 15:30:10|18284.8|18224.8|18245.9|18225.9|18284.8|18235.9|18245.9|18223.4|9
1627659020000|2021-07-30 15:30:20|||||||||1
1627659030000|2021-07-30 15:30:30|18248.4|18228.4|18254.5|18234.5|18254.5|18234.5|18248.4|18228.4|7
1627659040000|2021-07-30 15:30:40|||||||||5
1627659060000|2021-07-30 15:31:00|||||||||3
1627659080000|2021-07-30 15:31:20|||||||||1
1627659090000|2021-07-30 15:31:30|||||||||7
1627659100000|2021-07-30 15:31:40|18258.4|18238.4|18258.4|18238.4|18258.4|18238.4|18258.4|18238.4|3
1627659110000|2021-07-30 15:31:50|18260.9|18240.9|18260.9|18240.9|18260.9|18240.9|18260.9|18240.9|0
1627659120000|2021-07-30 15:32:00|||||||||2
1627659130000|2021-07-30 15:32:10|18259.8|18239.8|18250.9|18230.9|18259.8|18239.8|18250.9|18230.9|5
1627659140000|2021-07-30 15:32:20|||||||||3
1627659150000|2021-07-30 15:32:30|18248.4|18228.4|18250.9|18230.9|18250.9|18230.9|18248.4|18228.4|28
1627659160000|2021-07-30 15:32:40|18253.4|18233.4|18253.4|18233.4|18253.4|18233.4|18253.4|18233.4|10
1627659170000|2021-07-30 15:32:50|||||||||3
1627659180000|2021-07-30 15:33:00|||||||||4
1627659190000|2021-07-30 15:33:10|18250.9|18230.9|18248.4|18228.4|18250.9|18230.9|18248.4|18228.4|3
1627659200000|2021-07-30 15:33:20|18247.3|18227.3|18247.3|18227.3|18247.3|18227.3|18247.3|18227.3|2
1627659210000|2021-07-30 15:33:30|||||||||1
1627659220000|2021-07-30 15:33:40|18243.4|18223.4|18239.8|18219.8|18243.4|18223.4|18239.8|18219.8|5
1627659230000|2021-07-30 15:33:50|18238.7|18218.7|18238.7|18218.7|18238.7|18218.7|18238.7|18218.7|8
1627659240000|2021-07-30 15:34:00|18235.9|18215.9|18232.3|18212.3|18235.9|18215.9|18232.3|18212.3|6
1627659250000|2021-07-30 15:34:10|18228.7|18208.7|18229.8|18209.8|18229.8|18209.8|18228.7|18208.7|20
1627659260000|2021-07-30 15:34:20|18231.2|18211.2|18229.8|18209.8|18231.2|18211.2|18229.8|18209.8|17
1627659270000|2021-07-30 15:34:30|18230.9|18210.9|18233.4|18213.4|18233.4|18213.4|18230.9|18210.9|152
1627659280000|2021-07-30 15:34:40|||||||||1
1627659290000|2021-07-30 15:34:50|18240.9|18220.9|18243.4|18223.4|18243.4|18223.4|18240.9|18220.9|3
1627659300000|2021-07-30 15:35:00|||||||||4
1627659310000|2021-07-30 15:35:10|||||||||2
1627659320000|2021-07-30 15:35:20|18240.9|18220.9|18226.2|18206.2|18240.9|18220.9|18226.2|18206.2|3
1627659330000|2021-07-30 15:35:30|18223.4|18203.4|18224.8|18204.8|18224.8|18204.8|18223.4|18203.4|5
1627659340000|2021-07-30 15:35:40|||||||||5
1627659350000|2021-07-30 15:35:50|18225.9|18205.9|18227.3|18207.3|18230.9|18210.9|18225.9|18205.9|12
1627659360000|2021-07-30 15:36:00|18229.8|18209.8|18230.9|18210.9|18230.9|18210.9|18229.8|18209.8|5
1627659370000|2021-07-30 15:36:10|||||||||4
1627659390000|2021-07-30 15:36:30|18225.9|18205.9|18223.7|18203.7|18225.9|18205.9|18223.7|18203.7|31
1627659400000|2021-07-30 15:36:40|18220.9|18200.9|18218.4|18198.4|18220.9|18200.9|18218.4|18198.4|6
1627659410000|2021-07-30 15:36:50|||||||||6
1627659420000|2021-07-30 15:37:00|||||||||4
1627659430000|2021-07-30 15:37:10|||||||||4
1627659450000|2021-07-30 15:37:30|||||||||1
1627659460000|2021-07-30 15:37:40|18219.5|18199.5|18225.9|18205.9|18225.9|18205.9|18219.5|18199.5|7
1627659470000|2021-07-30 15:37:50|18230.9|18210.9|18238.4|18218.4|18248.4|18219.5|18230.9|18208.4|4
1627659480000|2021-07-30 15:38:00|18239.8|18219.8|18240.9|18220.9|18240.9|18220.9|18238.4|18218.4|7
1627659490000|2021-07-30 15:38:10|18242|18222|18243.4|18223.4|18244.5|18224.5|18242|18222|1
1627659500000|2021-07-30 15:38:20|18244.5|18224.5|18242|18222|18244.5|18224.5|18239.5|18219.5|19
1627659510000|2021-07-30 15:38:30|||||||||1
1627659520000|2021-07-30 15:38:40|||||||||1
1627659540000|2021-07-30 15:39:00|18240.9|18220.9|18240.9|18220.9|18240.9|18220.9|18240.9|18220.9|0
1627659550000|2021-07-30 15:39:10|||||||||9
1627659560000|2021-07-30 15:39:20|||||||||5
1627659580000|2021-07-30 15:39:40|18242|18222|18245.9|18225.9|18245.9|18225.9|18242|18222|5
1627659590000|2021-07-30 15:39:50|||||||||4
1627659600000|2021-07-30 15:40:00|||||||||23
1627659620000|2021-07-30 15:40:20|||||||||2
1627659640000|2021-07-30 15:40:40|||||||||2
1627659650000|2021-07-30 15:40:50|18244.8|18224.8|18243.4|18223.4|18244.8|18224.8|18243.4|18223.4|9
1627659660000|2021-07-30 15:41:00|||||||||1
1627659670000|2021-07-30 15:41:10|18238.4|18218.4|18236.2|18216.2|18238.4|18218.4|18236.2|18216.2|7
1627659680000|2021-07-30 15:41:20|18235.6|18215.6|18238.4|18218.4|18238.4|18218.4|18235.6|18215.6|5
1627659700000|2021-07-30 15:41:40|||||||||2
1627659710000|2021-07-30 15:41:50|||||||||12
1627659720000|2021-07-30 15:42:00|18240.9|18220.9|18245.9|18225.9|18245.9|18225.9|18240.9|18220.9|7
1627659730000|2021-07-30 15:42:10|||||||||1
1627659740000|2021-07-30 15:42:20|||||||||5
1627659750000|2021-07-30 15:42:30|||||||||1
1627659760000|2021-07-30 15:42:40|18247|18227|18248.4|18228.4|18248.4|18228.4|18247|18227|2
1627659770000|2021-07-30 15:42:50|||||||||11
1627659780000|2021-07-30 15:43:00|||||||||1
1627659790000|2021-07-30 15:43:10|||||||||2
1627659800000|2021-07-30 15:43:20|18245.9|18225.9|18258.4|18198.4|18258.4|18225.9|18245.9|18198.4|4
1627659810000|2021-07-30 15:43:30|18243.4|18203.4|18230.9|18210.9|18243.4|18210.9|18230.9|18203.4|1
1627659820000|2021-07-30 15:43:40|18228.4|18208.4|18228.4|18208.4|18228.4|18208.4|18228.4|18208.4|3
1627659830000|2021-07-30 15:43:50|18227.3|18207.3|18220.9|18200.9|18227.3|18207.3|18220.9|18200.9|2
1627659850000|2021-07-30 15:44:10|18222|18202|18223.4|18203.4|18223.4|18203.4|18222|18202|3
1627659860000|2021-07-30 15:44:20|18218.4|18198.4|18220.9|18200.9|18220.9|18200.9|18218.4|18198.4|6
1627659870000|2021-07-30 15:44:30|18219.8|18199.8|18219.8|18199.8|18219.8|18199.8|18219.8|18199.8|4
1627659880000|2021-07-30 15:44:40|18221.2|18201.2|18220.9|18200.9|18222.3|18202.3|18220.9|18200.9|6
1627659900000|2021-07-30 15:45:00|||||||||1
1627659910000|2021-07-30 15:45:10|18222.3|18202.3|18225.9|18205.9|18225.9|18205.9|18222.3|18202.3|3
1627659930000|2021-07-30 15:45:30|18227.3|18207.3|18228.4|18208.4|18228.4|18208.4|18227.3|18207.3|2
1627659940000|2021-07-30 15:45:40|18229.5|18209.5|18230.9|18210.9|18230.9|18210.9|18229.5|18209.5|4
1627659950000|2021-07-30 15:45:50|||||||||3
1627659960000|2021-07-30 15:46:00|18232|18212|18233.4|18213.4|18233.4|18213.4|18232|18212|0
1627659970000|2021-07-30 15:46:10|18235.9|18215.9|18235.9|18215.9|18235.9|18215.9|18235.9|18215.9|6
1627659980000|2021-07-30 15:46:20|18238.4|18218.4|18240.9|18220.9|18240.9|18220.9|18238.4|18218.4|2
1627659990000|2021-07-30 15:46:30|18242|18222|18253.1|18233.1|18253.1|18233.1|18242|18222|4
1627660000000|2021-07-30 15:46:40|||||||||1
1627660010000|2021-07-30 15:46:50|18257|18237|18255.9|18235.9|18257|18237|18255.9|18235.9|15
1627660020000|2021-07-30 15:47:00|||||||||9
1627660030000|2021-07-30 15:47:10|18253.4|18233.4|18253.4|18233.4|18253.4|18233.4|18253.4|18233.4|11
1627660040000|2021-07-30 15:47:20|||||||||2
1627660050000|2021-07-30 15:47:30|18252|18232|18253.4|18213.4|18253.4|18232|18244.5|18213.4|10
1627660060000|2021-07-30 15:47:40|18242.3|18222.3|18240.9|18220.9|18242.3|18222.3|18240.9|18220.9|2
1627660070000|2021-07-30 15:47:50|18239.8|18219.8|18235.9|18215.9|18239.8|18219.8|18235.9|18215.9|0
1627660080000|2021-07-30 15:48:00|||||||||2
1627660090000|2021-07-30 15:48:10|||||||||1
1627660100000|2021-07-30 15:48:20|18234.8|18214.8|18233.4|18213.4|18234.8|18214.8|18233.4|18213.4|0
1627660110000|2021-07-30 15:48:30|18230.9|18210.9|18230.9|18210.9|18230.9|18210.9|18230.9|18210.9|1
1627660120000|2021-07-30 15:48:40|||||||||1
1627660130000|2021-07-30 15:48:50|||||||||7
1627660140000|2021-07-30 15:49:00|18229.8|18209.8|18229.8|18209.8|18229.8|18209.8|18229.8|18209.8|4
1627660150000|2021-07-30 15:49:10|18224.5|18204.5|18224.5|18204.5|18224.5|18204.5|18224.5|18204.5|0
1627660160000|2021-07-30 15:49:20|18225.6|18205.6|18228.4|18208.4|18228.4|18208.4|18225.6|18205.6|4
1627660170000|2021-07-30 15:49:30|18229.5|18209.5|18229.5|18209.5|18229.5|18209.5|18229.5|18209.5|4
1627660180000|2021-07-30 15:49:40|18228.4|18208.4|18227|18207|18228.4|18208.4|18227|18207|2
1627660190000|2021-07-30 15:49:50|18225.9|18205.9|18224.8|18204.8|18225.9|18205.9|18224.8|18204.8|6
1627660200000|2021-07-30 15:50:00|||||||||1
1627660210000|2021-07-30 15:50:10|||||||||1
1627660230000|2021-07-30 15:50:30|18223.7|18203.7|18223.7|18203.7|18223.7|18203.7|18223.7|18203.7|4
1627660240000|2021-07-30 15:50:40|||||||||3
1627660250000|2021-07-30 15:50:50|||||||||1
1627660260000|2021-07-30 15:51:00|18222.3|18202.3|18222.3|18202.3|18222.3|18202.3|18222.3|18202.3|9
1627660270000|2021-07-30 15:51:10|18219.5|18199.5|18188.4|18168.4|18234.8|18199.5|18185.9|18164.8|77
1627660280000|2021-07-30 15:51:20|18187|18167|18200.9|18180.9|18200.9|18180.9|18187|18167|20
1627660290000|2021-07-30 15:51:30|18202.3|18182.3|18205.9|18185.9|18205.9|18185.9|18202.3|18182.3|5
1627660300000|2021-07-30 15:51:40|||||||||4
1627660310000|2021-07-30 15:51:50|||||||||16
1627660320000|2021-07-30 15:52:00|18208.4|18188.4|18208.4|18188.4|18208.4|18188.4|18208.4|18188.4|20
1627660330000|2021-07-30 15:52:10|18210.9|18190.9|18207.3|18187.3|18210.9|18190.9|18207.3|18187.3|8
1627660340000|2021-07-30 15:52:20|18208.4|18188.4|18208.4|18188.4|18208.4|18188.4|18208.4|18188.4|1
1627660350000|2021-07-30 15:52:30|||||||||3
1627660360000|2021-07-30 15:52:40|||||||||2
1627660370000|2021-07-30 15:52:50|||||||||6
1627660380000|2021-07-30 15:53:00|18207.3|18187.3|18208.4|18188.4|18208.4|18188.4|18205.9|18185.9|3
1627660390000|2021-07-30 15:53:10|18209.5|18189.5|18213.4|18193.4|18213.4|18193.4|18209.5|18189.5|12
1627660400000|2021-07-30 15:53:20|18220.9|18200.9|18223.4|18203.4|18223.4|18203.4|18220.9|18200.9|5
1627660410000|2021-07-30 15:53:30|||||||||6
1627660420000|2021-07-30 15:53:40|18224.5|18204.5|18225.6|18205.6|18225.6|18205.6|18224.5|18204.5|6
1627660430000|2021-07-30 15:53:50|18228.4|18208.4|18227.3|18207.3|18229.8|18209.8|18227.3|18207.3|1
1627660450000|2021-07-30 15:54:10|18230.9|18210.9|18230.9|18210.9|18230.9|18210.9|18230.9|18210.9|2
1627660460000|2021-07-30 15:54:20|18232.3|18212.3|18238.4|18218.4|18238.4|18218.4|18232.3|18212.3|3
1627660470000|2021-07-30 15:54:30|||||||||1
1627660480000|2021-07-30 15:54:40|18239.5|18219.5|18240.9|18220.9|18240.9|18220.9|18239.5|18219.5|11
1627660490000|2021-07-30 15:54:50|||||||||4
1627660500000|2021-07-30 15:55:00|18239.8|18219.8|18237|18217|18239.8|18219.8|18237|18217|3
1627660510000|2021-07-30 15:55:10|||||||||2
1627660520000|2021-07-30 15:55:20|18234.8|18214.8|18232.3|18212.3|18234.8|18214.8|18232.3|18212.3|3
1627660530000|2021-07-30 15:55:30|18231.2|18211.2|18231.2|18211.2|18231.2|18211.2|18231.2|18211.2|4
1627660540000|2021-07-30 15:55:40|18227.3|18207.3|18227.3|18207.3|18227.3|18207.3|18227.3|18207.3|2
1627660550000|2021-07-30 15:55:50|18236.2|18196.2|18218.4|18198.4|18236.2|18198.4|18218.4|18193.4|2
1627660570000|2021-07-30 15:56:10|18213.7|18193.7|18212.3|18192.3|18213.7|18193.7|18212.3|18192.3|8
1627660590000|2021-07-30 15:56:30|18213.4|18193.4|18213.4|18193.4|18213.4|18193.4|18213.4|18193.4|1
1627660620000|2021-07-30 15:57:00|||||||||1
1627660630000|2021-07-30 15:57:10|18211.2|18191.2|18205.9|18185.9|18211.2|18191.2|18205.9|18185.9|8
1627660640000|2021-07-30 15:57:20|18204.8|18184.8|18205.9|18185.9|18205.9|18185.9|18203.4|18183.4|4
1627660650000|2021-07-30 15:57:30|||||||||1
1627660660000|2021-07-30 15:57:40|18207|18187|18213.4|18193.4|18213.4|18193.4|18207|18187|6
1627660670000|2021-07-30 15:57:50|18214.5|18194.5|18218.4|18198.4|18218.4|18198.4|18214.5|18194.5|6
1627660690000|2021-07-30 15:58:10|18215.9|18195.9|18214.8|18194.8|18215.9|18195.9|18214.8|18194.8|6
1627660700000|2021-07-30 15:58:20|18215.9|18195.9|18215.9|18195.9|18215.9|18195.9|18215.9|18195.9|1
1627660710000|2021-07-30 15:58:30|18214.5|18194.5|18203.7|18183.7|18214.5|18194.5|18203.7|18183.7|24
1627660720000|2021-07-30 15:58:40|18201.2|18181.2|18210.6|18190.6|18218.4|18190.6|18201.2|18178.4|30
1627660730000|2021-07-30 15:58:50|18213.4|18193.4|18210.9|18190.9|18213.4|18193.4|18210.9|18190.9|6
1627660740000|2021-07-30 15:59:00|18212.3|18192.3|18212.3|18192.3|18212.3|18192.3|18212.3|18192.3|4
1627660750000|2021-07-30 15:59:10|||||||||2
1627660760000|2021-07-30 15:59:20|18210.9|18190.9|18210.9|18190.9|18210.9|18190.9|18210.9|18190.9|2
1627660770000|2021-07-30 15:59:30|18209.5|18189.5|18205.9|18185.9|18209.5|18189.5|18205.9|18185.9|3
1627660780000|2021-07-30 15:59:40|18206|18186|18203.5|18183.5|18206|18186|18203.5|18183.5|8
1627660790000|2021-07-30 15:59:50|18206|18186|18206|18186|18206|18186|18206|18186|3
1627660800000|2021-07-30 16:00:00|18204.9|18184.9|18201.3|18181.3|18204.9|18184.9|18201.3|18181.3|6
1627660810000|2021-07-30 16:00:10|18198.8|18178.8|18199.9|18179.9|18199.9|18179.9|18198.8|18178.8|2
1627660820000|2021-07-30 16:00:20|18198.8|18178.8|18198.8|18178.8|18199.9|18179.9|18198.8|18178.8|4
1627660830000|2021-07-30 16:00:30|18201.3|18181.3|18198.8|18178.8|18201.3|18181.3|18198.8|18178.8|11
1627660840000|2021-07-30 16:00:40|18201.3|18181.3|18199.9|18179.9|18202.4|18182.4|18199.9|18179.9|2
1627660850000|2021-07-30 16:00:50|18197.4|18177.4|18197.4|18177.4|18197.4|18177.4|18197.4|18177.4|6
1627660860000|2021-07-30 16:01:00|18201|18181|18201|18181|18201|18181|18201|18181|2
1627660870000|2021-07-30 16:01:10|18199.6|18179.6|18198.5|18178.5|18199.6|18179.6|18198.5|18178.5|5
1627660880000|2021-07-30 16:01:20|18197.4|18177.4|18197.4|18177.4|18197.4|18177.4|18197.4|18177.4|5
1627660890000|2021-07-30 16:01:30|18202.4|18182.4|18207.4|18187.4|18207.4|18187.4|18202.4|18182.4|25
1627660900000|2021-07-30 16:01:40|||||||||2
1627660920000|2021-07-30 16:02:00|||||||||2
1627660930000|2021-07-30 16:02:10|||||||||3
1627660940000|2021-07-30 16:02:20|||||||||1
1627660950000|2021-07-30 16:02:30|18203.8|18183.8|18192.7|18172.7|18203.8|18183.8|18192.7|18172.7|8
1627660960000|2021-07-30 16:02:40|18193.8|18173.8|18191.3|18171.3|18193.8|18173.8|18191.3|18171.3|6
1627660970000|2021-07-30 16:02:50|18190.2|18170.2|18203.5|18183.5|18207.7|18183.5|18190.2|18167.7|35
1627660980000|2021-07-30 16:03:00|18201.3|18181.3|18193.8|18173.8|18201.3|18181.3|18193.8|18173.8|9
1627660990000|2021-07-30 16:03:10|18192.7|18172.7|18192.7|18172.7|18192.7|18172.7|18192.7|18172.7|4
1627661000000|2021-07-30 16:03:20|18188.8|18168.8|18186|18166|18188.8|18168.8|18186|18166|11
1627661010000|2021-07-30 16:03:30|18183.8|18163.8|18174.9|18154.9|18183.8|18163.8|18174.9|18154.9|107
1627661020000|2021-07-30 16:03:40|18173.5|18153.5|18172.4|18152.4|18174.9|18154.9|18172.4|18152.4|18
1627661030000|2021-07-30 16:03:50|18173.5|18153.5|18159.9|18139.9|18173.5|18153.5|18159.9|18139.9|10
1627661040000|2021-07-30 16:04:00|18163.5|18123.5|18144.9|18124.9|18163.5|18124.9|18143.5|18121|22
1627661050000|2021-07-30 16:04:10|18143.8|18123.8|18144.9|18124.9|18148.5|18128.5|18142.4|18122.4|13
1627661060000|2021-07-30 16:04:20|18142.4|18122.4|18138.5|18118.5|18142.4|18122.4|18138.5|18118.5|23
1627661070000|2021-07-30 16:04:30|18137.4|18117.4|18123.5|18103.5|18137.4|18117.4|18123.5|18103.5|57
1627661080000|2021-07-30 16:04:40|18122.1|18102.1|18137.1|18097.1|18137.1|18104.6|18118.5|18097.1|19
1627661090000|2021-07-30 16:04:50|18129.3|18109.3|18143.5|18123.5|18143.5|18123.5|18129.3|18109.3|6
1627661100000|2021-07-30 16:05:00|18144.6|18124.6|18148.5|18128.5|18148.5|18128.5|18144.6|18124.6|8
1627661110000|2021-07-30 16:05:10|18146|18126|18146|18126|18146|18126|18146|18126|12
1627661120000|2021-07-30 16:05:20|18138.8|18118.8|18116|18096|18138.8|18118.8|18116|18096|63
1627661130000|2021-07-30 16:05:30|18113.2|18093.2|18099.9|18079.9|18113.2|18093.2|18099.9|18079.9|27
1627661140000|2021-07-30 16:05:40|18098.5|18078.5|18078.5|18058.5|18098.5|18078.5|18078.5|18058.5|32
1627661150000|2021-07-30 16:05:50|18077.4|18057.4|18078.2|18058.2|18078.2|18058.2|18077.4|18057.4|95
1627661160000|2021-07-30 16:06:00|18081|18061|18101|18081|18101|18081|18081|18056.8|25
1627661170000|2021-07-30 16:06:10|18112.1|18072.1|18112.1|18072.1|18112.1|18072.1|18112.1|18072.1|23
1627661180000|2021-07-30 16:06:20|||||||||1
1627661190000|2021-07-30 16:06:30|18113.5|18073.5|18113.5|18073.5|18113.5|18073.5|18113.5|18073.5|1
1627661200000|2021-07-30 16:06:40|18114.6|18074.6|18114.6|18094.6|18114.6|18094.6|18109.6|18074.6|15
1627661210000|2021-07-30 16:06:50|18115.7|18095.7|18117.1|18097.1|18117.1|18097.1|18115.7|18095.7|5
1627661220000|2021-07-30 16:07:00|18119.9|18099.9|18117.1|18097.1|18119.9|18099.9|18117.1|18097.1|3
1627661230000|2021-07-30 16:07:10|||||||||19
1627661240000|2021-07-30 16:07:20|18116|18096|18116|18096|18116|18096|18114.6|18094.6|13
1627661250000|2021-07-30 16:07:30|18117.1|18097.1|18117.1|18097.1|18117.1|18097.1|18117.1|18097.1|7
1627661260000|2021-07-30 16:07:40|18116|18096|18126.3|18086.3|18126.3|18097.1|18115.4|18082.1|6
1627661270000|2021-07-30 16:07:50|18122.1|18082.1|18122.1|18082.1|18122.1|18082.1|18122.1|18082.1|3
1627661280000|2021-07-30 16:08:00|18112.1|18092.1|18113.5|18093.5|18113.5|18093.5|18112.1|18092.1|3
1627661290000|2021-07-30 16:08:10|||||||||1
1627661300000|2021-07-30 16:08:20|18114.6|18094.6|18114.6|18094.6|18114.6|18094.6|18114.6|18094.6|2
1627661310000|2021-07-30 16:08:30|18116|18096|18116|18096|18116|18096|18116|18096|31
1627661320000|2021-07-30 16:08:40|18117.1|18097.1|18121|18101|18121|18101|18117.1|18097.1|13
1627661330000|2021-07-30 16:08:50|18123.5|18103.5|18128.5|18108.5|18128.5|18108.5|18123.5|18103.5|2
1627661340000|2021-07-30 16:09:00|18127.1|18107.1|18128.5|18108.5|18128.5|18108.5|18127.1|18107.1|7
1627661350000|2021-07-30 16:09:10|||||||||2
1627661360000|2021-07-30 16:09:20|18129.9|18109.9|18131|18111|18132.4|18112.4|18129.9|18109.9|9
1627661370000|2021-07-30 16:09:30|||||||||5
1627661390000|2021-07-30 16:09:50|18133.5|18113.5|18133.5|18113.5|18133.5|18113.5|18133.5|18113.5|8
1627661400000|2021-07-30 16:10:00|18134.6|18114.6|18138.5|18118.5|18138.5|18118.5|18134.6|18114.6|5
1627661410000|2021-07-30 16:10:10|18139.6|18119.6|18139.6|18119.6|18141|18121|18139.6|18119.6|4
1627661420000|2021-07-30 16:10:20|18140.7|18120.7|18144.6|18124.6|18144.6|18124.6|18140.7|18120.7|7
1627661430000|2021-07-30 16:10:30|18146|18126|18146|18126|18146|18126|18146|18126|1
1627661440000|2021-07-30 16:10:40|18145.7|18125.7|18148.5|18128.5|18149.9|18129.9|18145.7|18125.7|2
1627661450000|2021-07-30 16:10:50|18147.1|18127.1|18141|18121|18147.1|18127.1|18141|18121|5
1627661460000|2021-07-30 16:11:00|18148.5|18108.5|18148.5|18108.5|18148.5|18108.5|18148.5|18108.5|2
1627661480000|2021-07-30 16:11:20|18141|18121|18141|18121|18141|18121|18141|18121|2
1627661490000|2021-07-30 16:11:30|||||||||5
1627661510000|2021-07-30 16:11:50|18139.9|18119.9|18138.5|18118.5|18139.9|18119.9|18138.5|18118.5|1
1627661520000|2021-07-30 16:12:00|18136|18116|18133.8|18113.8|18136|18116|18133.8|18113.8|16
1627661530000|2021-07-30 16:12:10|18132.7|18112.7|18128.5|18108.5|18133.8|18113.8|18127.4|18107.4|6
1627661540000|2021-07-30 16:12:20|18129.6|18109.6|18136|18116|18136|18116|18129.6|18109.6|5
1627661550000|2021-07-30 16:12:30|||||||||4
1627661560000|2021-07-30 16:12:40|||||||||1
1627661570000|2021-07-30 16:12:50|18138.5|18118.5|18139.6|18119.6|18139.6|18119.6|18138.5|18118.5|5
1627661580000|2021-07-30 16:13:00|18144.6|18124.6|18154.6|18134.6|18154.6|18134.6|18144.6|18124.6|34
1627661590000|2021-07-30 16:13:10|18156|18136|18156|18136|18156|18136|18156|18136|3
1627661600000|2021-07-30 16:13:20|||||||||4
1627661610000|2021-07-30 16:13:30|18154.9|18134.9|18151.3|18111.3|18154.9|18134.9|18144.9|18111.3|14
1627661620000|2021-07-30 16:13:40|18140.2|18120.2|18138.8|18118.8|18140.2|18120.2|18138.8|18118.8|1
1627661630000|2021-07-30 16:13:50|||||||||1
1627661640000|2021-07-30 16:14:00|18149.9|18109.9|18151.3|18111.3|18151.3|18111.3|18149.9|18109.9|5
1627661650000|2021-07-30 16:14:10|||||||||2
1627661660000|2021-07-30 16:14:20|18148.5|18108.5|18148.5|18108.5|18148.5|18108.5|18148.5|18108.5|2
1627661670000|2021-07-30 16:14:30|18133.5|18113.5|18133.5|18113.5|18133.5|18113.5|18133.5|18113.5|1
1627661680000|2021-07-30 16:14:40|||||||||1
1627661690000|2021-07-30 16:14:50|18131|18111|18121|18101|18131|18111|18121|18101|24
1627661700000|2021-07-30 16:15:00|18118.5|18098.5|18113.5|18093.5|18118.5|18098.5|18113.5|18093.5|13
1627661710000|2021-07-30 16:15:10|||||||||4
1627661720000|2021-07-30 16:15:20|18112.4|18092.4|18104.9|18084.9|18112.4|18092.4|18104.9|18084.9|25
1627661730000|2021-07-30 16:15:30|18103.8|18083.8|18102.4|18082.4|18103.8|18083.8|18102.4|18082.4|3
1627661740000|2021-07-30 16:15:40|18104.9|18084.9|18098.5|18058.5|18104.9|18084.9|18090.7|18058.5|27
1627661750000|2021-07-30 16:15:50|18087.4|18067.4|18083.5|18063.5|18087.4|18067.4|18083.5|18063.5|12
1627661760000|2021-07-30 16:16:00|||||||||8
1627661770000|2021-07-30 16:16:10|||||||||20
1627661780000|2021-07-30 16:16:20|18082.4|18062.4|18081|18061|18083.5|18063.5|18078.5|18058.5|11
1627661790000|2021-07-30 16:16:30|18083.5|18063.5|18103.5|18083.5|18103.5|18083.5|18083.5|18063.5|12
1627661810000|2021-07-30 16:16:50|||||||||2
1627661820000|2021-07-30 16:17:00|||||||||3
1627661830000|2021-07-30 16:17:10|||||||||1
1627661850000|2021-07-30 16:17:30|18101|18081|18098.5|18058.5|18106|18081|18098.5|18058.5|13
1627661860000|2021-07-30 16:17:40|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|7
1627661870000|2021-07-30 16:17:50|18113.2|18093.2|18113.2|18093.2|18113.2|18093.2|18113.2|18093.2|12
1627661880000|2021-07-30 16:18:00|18109.9|18089.9|18108.5|18088.5|18109.9|18089.9|18108.5|18088.5|1
1627661890000|2021-07-30 16:18:10|18107.1|18087.1|18123.5|18103.5|18123.5|18103.5|18107.1|18087.1|33
1627661900000|2021-07-30 16:18:20|18122.4|18102.4|18121|18101|18122.4|18102.4|18121|18101|3
1627661910000|2021-07-30 16:18:30|||||||||3
1627661920000|2021-07-30 16:18:40|18127.7|18087.7|18127.7|18087.7|18127.7|18087.7|18127.7|18087.7|6
1627661930000|2021-07-30 16:18:50|18123.5|18083.5|18108.5|18068.5|18123.5|18083.5|18101|18068.5|13
1627661940000|2021-07-30 16:19:00|18093.5|18073.5|18088.5|18068.5|18093.5|18073.5|18088.5|18068.5|12
1627661950000|2021-07-30 16:19:10|18087.4|18067.4|18087.4|18067.4|18087.4|18067.4|18087.4|18067.4|2
1627661960000|2021-07-30 16:19:20|||||||||1
1627661980000|2021-07-30 16:19:40|||||||||5
1627661990000|2021-07-30 16:19:50|||||||||17
1627662000000|2021-07-30 16:20:00|||||||||2
1627662010000|2021-07-30 16:20:10|18088.5|18068.5|18086|18066|18088.5|18068.5|18086|18066|4
1627662020000|2021-07-30 16:20:20|18084.9|18064.9|18083.5|18063.5|18084.9|18064.9|18083.5|18063.5|8
1627662030000|2021-07-30 16:20:30|18081.3|18061.3|18073.5|18053.5|18081.3|18061.3|18073.5|18053.5|49
1627662040000|2021-07-30 16:20:40|18076.8|18056.8|18073.8|18053.8|18079.9|18058.5|18071|18039.9|7
1627662050000|2021-07-30 16:20:50|18076|18056|18078.5|18058.5|18078.5|18058.5|18076|18056|7
1627662060000|2021-07-30 16:21:00|18079.9|18059.9|18083.5|18063.5|18083.5|18063.5|18079.9|18059.9|2
1627662070000|2021-07-30 16:21:10|18086|18066|18097.4|18077.4|18097.4|18077.4|18086|18066|9
1627662080000|2021-07-30 16:21:20|18098.8|18078.8|18111|18091|18113.5|18093.5|18098.8|18078.8|12
1627662090000|2021-07-30 16:21:30|18108.8|18088.8|18079.4|18059.4|18108.8|18088.8|18079.4|18059.4|27
1627662100000|2021-07-30 16:21:40|18079.9|18039.9|18084.9|18024.9|18084.9|18039.9|18076|18024.9|48
1627662110000|2021-07-30 16:21:50|18051.3|18031.3|18061|18041|18061|18041|18051.3|18031.3|15
1627662120000|2021-07-30 16:22:00|18063.5|18043.5|18096|18076|18096|18076|18063.5|18043.5|12
1627662130000|2021-07-30 16:22:10|18093.8|18073.8|18086|18066|18093.8|18073.8|18086|18066|9
1627662140000|2021-07-30 16:22:20|||||||||13
1627662150000|2021-07-30 16:22:30|18088.5|18068.5|18089.9|18069.9|18089.9|18069.9|18088.5|18068.5|14
1627662160000|2021-07-30 16:22:40|18094.9|18074.9|18106|18086|18106|18086|18094.9|18074.9|8
1627662170000|2021-07-30 16:22:50|18113.8|18093.8|18106.3|18086.3|18134.9|18102.7|18106.3|18079.9|28
1627662180000|2021-07-30 16:23:00|18099.9|18079.9|18121|18061|18121|18079.9|18048.8|18024.9|176
1627662190000|2021-07-30 16:23:10|18105.4|18085.4|18139.6|18119.6|18139.6|18119.6|18105.4|18085.4|113
1627662200000|2021-07-30 16:23:20|18141|18121|18141|18121|18153.5|18133.5|18141|18121|116
1627662210000|2021-07-30 16:23:30|18154.9|18114.9|18152.4|18132.4|18154.9|18132.4|18134.9|18111|79
1627662220000|2021-07-30 16:23:40|18153.5|18133.5|18172.4|18152.4|18174.9|18154.9|18153.5|18133.5|89
1627662230000|2021-07-30 16:23:50|18171|18151|18163.5|18143.5|18172.4|18152.4|18162.4|18142.4|61
1627662240000|2021-07-30 16:24:00|18159.9|18139.9|18128.5|18108.5|18159.9|18139.9|18128.5|18108.5|56
1627662250000|2021-07-30 16:24:10|18129.6|18109.6|18132.4|18112.4|18136|18116|18129.6|18109.6|41
1627662260000|2021-07-30 16:24:20|18131|18111|18117.1|18097.1|18131|18111|18114.9|18089.9|32
1627662270000|2021-07-30 16:24:30|18119.6|18099.6|18128.5|18108.5|18128.5|18108.5|18119.6|18099.6|111
1627662280000|2021-07-30 16:24:40|18131.3|18111.3|18138.5|18118.5|18141|18121|18131.3|18111.3|95
1627662290000|2021-07-30 16:24:50|18141|18121|18133.5|18113.5|18141|18121|18131|18111|97
1627662300000|2021-07-30 16:25:00|18131|18111|18127.1|18107.1|18131|18111|18127.1|18107.1|32
1627662310000|2021-07-30 16:25:10|18126|18106|18124.9|18104.9|18126|18106|18124.9|18104.9|13
1627662320000|2021-07-30 16:25:20|18123.8|18103.8|18122.4|18102.4|18123.8|18103.8|18122.4|18102.4|16
1627662330000|2021-07-30 16:25:30|18118.8|18098.8|18118.8|18098.8|18118.8|18098.8|18118.8|18098.8|18
1627662340000|2021-07-30 16:25:40|18122.4|18102.4|18118.8|18098.8|18122.4|18102.4|18116.3|18096.3|20
1627662350000|2021-07-30 16:25:50|18116.3|18096.3|18134.9|18094.9|18134.9|18107.4|18116.3|18094.9|31
1627662360000|2021-07-30 16:26:00|||||||||7
1627662370000|2021-07-30 16:26:10|18126|18106|18123.5|18103.5|18134.9|18106|18122.4|18094.9|31
1627662380000|2021-07-30 16:26:20|18122.4|18102.4|18124.9|18104.9|18124.9|18104.9|18122.4|18102.4|26
1627662390000|2021-07-30 16:26:30|||||||||1
1627662420000|2021-07-30 16:27:00|||||||||2
1627662430000|2021-07-30 16:27:10|18127.1|18107.1|18131|18111|18131|18111|18127.1|18107.1|4
1627662440000|2021-07-30 16:27:20|18132.4|18112.4|18133.5|18113.5|18133.5|18113.5|18132.4|18112.4|8
1627662450000|2021-07-30 16:27:30|||||||||6
1627662460000|2021-07-30 16:27:40|||||||||2
1627662470000|2021-07-30 16:27:50|||||||||10
1627662480000|2021-07-30 16:28:00|18131|18111|18131|18111|18131|18111|18131|18111|14
1627662490000|2021-07-30 16:28:10|||||||||2
1627662500000|2021-07-30 16:28:20|||||||||6
1627662510000|2021-07-30 16:28:30|18129.6|18109.6|18123.5|18103.5|18129.6|18109.6|18123.5|18103.5|6
1627662520000|2021-07-30 16:28:40|||||||||2
1627662530000|2021-07-30 16:28:50|||||||||2
1627662540000|2021-07-30 16:29:00|||||||||2
1627662550000|2021-07-30 16:29:10|18122.1|18102.1|18122.1|18102.1|18122.1|18102.1|18122.1|18102.1|2
1627662560000|2021-07-30 16:29:20|||||||||1
1627662570000|2021-07-30 16:29:30|18121|18101|18113.2|18093.2|18121|18101|18113.2|18093.2|8
1627662590000|2021-07-30 16:29:50|18108.5|18088.5|18108.5|18088.5|18108.5|18088.5|18108.5|18088.5|4
1627662600000|2021-07-30 16:30:00|18109.9|18089.9|18109.9|18089.9|18109.9|18089.9|18109.9|18089.9|5
1627662610000|2021-07-30 16:30:10|||||||||1
1627662620000|2021-07-30 16:30:20|||||||||2
1627662630000|2021-07-30 16:30:30|||||||||5
1627662640000|2021-07-30 16:30:40|18111|18091|18112.5|18092.5|18112.5|18092.5|18111|18091|9
1627662650000|2021-07-30 16:30:50|18113.6|18093.6|18113.6|18093.6|18113.6|18093.6|18112.1|18092.1|5
1627662660000|2021-07-30 16:31:00|18111.1|18091.1|18111.1|18091.1|18111.1|18091.1|18111.1|18091.1|8
1627662670000|2021-07-30 16:31:10|||||||||11
1627662690000|2021-07-30 16:31:30|18108.6|18088.6|18108.6|18088.6|18108.6|18088.6|18108.6|18088.6|2
1627662700000|2021-07-30 16:31:40|18107.5|18087.5|18107.5|18087.5|18107.5|18087.5|18107.5|18087.5|4
1627662710000|2021-07-30 16:31:50|||||||||3
1627662720000|2021-07-30 16:32:00|||||||||13
1627662730000|2021-07-30 16:32:10|||||||||1
1627662740000|2021-07-30 16:32:20|18105|18085|18105|18085|18105|18085|18105|18085|9
1627662750000|2021-07-30 16:32:30|||||||||3
1627662760000|2021-07-30 16:32:40|18106.1|18086.1|18123.6|18083.6|18123.6|18091.1|18106.1|18083.6|12
1627662770000|2021-07-30 16:32:50|18126.1|18086.1|18126.1|18086.1|18126.1|18086.1|18126.1|18086.1|3
1627662780000|2021-07-30 16:33:00|18124.7|18084.7|18124.7|18084.7|18124.7|18084.7|18124.7|18084.7|0
1627662790000|2021-07-30 16:33:10|18126.1|18086.1|18126.1|18086.1|18126.1|18086.1|18126.1|18086.1|3
1627662800000|2021-07-30 16:33:20|18124.7|18084.7|18123.6|18083.6|18124.7|18084.7|18123.6|18083.6|1
1627662820000|2021-07-30 16:33:40|18113.9|18093.9|18113.9|18093.9|18113.9|18093.9|18113.9|18093.9|5
1627662830000|2021-07-30 16:33:50|18115|18095|18112.5|18092.5|18115|18095|18112.5|18092.5|3
1627662840000|2021-07-30 16:34:00|18109.7|18089.7|18106.1|18086.1|18109.7|18089.7|18106.1|18086.1|4
1627662850000|2021-07-30 16:34:10|18103.6|18083.6|18106.1|18086.1|18107.2|18087.2|18103.6|18083.6|11
1627662860000|2021-07-30 16:34:20|18107.5|18087.5|18108.6|18088.6|18108.6|18088.6|18107.5|18087.5|7
1627662870000|2021-07-30 16:34:30|18110|18090|18110|18090|18110|18090|18110|18090|4
1627662880000|2021-07-30 16:34:40|18108.6|18088.6|18108.6|18088.6|18108.6|18088.6|18108.6|18088.6|1
1627662890000|2021-07-30 16:34:50|18111.1|18091.1|18108.6|18088.6|18111.1|18091.1|18108.6|18088.6|4
1627662900000|2021-07-30 16:35:00|18106.1|18086.1|18106.1|18086.1|18106.1|18086.1|18106.1|18086.1|3
1627662910000|2021-07-30 16:35:10|18104.7|18084.7|18104.7|18084.7|18104.7|18084.7|18104.7|18084.7|5
1627662930000|2021-07-30 16:35:30|||||||||1
1627662940000|2021-07-30 16:35:40|18106.1|18086.1|18113.6|18093.6|18113.6|18093.6|18106.1|18086.1|2
1627662960000|2021-07-30 16:36:00|18118.6|18098.6|18118.6|18098.6|18118.6|18098.6|18118.6|18098.6|4
1627662970000|2021-07-30 16:36:10|18120|18100|18121.1|18101.1|18121.1|18101.1|18120|18100|1
1627662980000|2021-07-30 16:36:20|18122.2|18102.2|18128.6|18108.6|18128.6|18108.6|18122.2|18102.2|5
1627662990000|2021-07-30 16:36:30|18131.4|18111.4|18141.1|18121.1|18143.6|18123.6|18131.4|18111.4|9
1627663010000|2021-07-30 16:36:50|18143.6|18123.6|18143.6|18123.6|18143.6|18123.6|18143.6|18123.6|6
1627663020000|2021-07-30 16:37:00|||||||||7
1627663030000|2021-07-30 16:37:10|||||||||1
1627663040000|2021-07-30 16:37:20|18141.1|18121.1|18141.1|18121.1|18143.6|18123.6|18141.1|18121.1|2
1627663050000|2021-07-30 16:37:30|18143.6|18123.6|18142.2|18122.2|18143.6|18123.6|18141.1|18121.1|4
1627663060000|2021-07-30 16:37:40|18143.6|18123.6|18143.6|18123.6|18143.6|18123.6|18141.1|18121.1|8
1627663070000|2021-07-30 16:37:50|18147.5|18127.5|18142.5|18122.5|18147.5|18127.5|18142.5|18122.5|34
1627663080000|2021-07-30 16:38:00|18143.6|18123.6|18143.6|18123.6|18145|18125|18142.5|18122.5|3
1627663090000|2021-07-30 16:38:10|18146.1|18126.1|18146.1|18126.1|18146.1|18126.1|18146.1|18126.1|5
1627663110000|2021-07-30 16:38:30|||||||||1
1627663120000|2021-07-30 16:38:40|||||||||4
1627663130000|2021-07-30 16:38:50|18145|18125|18143.6|18123.6|18145|18125|18143.6|18123.6|1
1627663140000|2021-07-30 16:39:00|||||||||2
1627663150000|2021-07-30 16:39:10|||||||||1
1627663160000|2021-07-30 16:39:20|18142.5|18122.5|18132.5|18112.5|18142.5|18122.5|18132.5|18112.5|22
1627663170000|2021-07-30 16:39:30|18131.1|18111.1|18131.1|18111.1|18131.1|18111.1|18131.1|18111.1|1
1627663190000|2021-07-30 16:39:50|||||||||2
1627663200000|2021-07-30 16:40:00|18133.6|18113.6|18133.6|18113.6|18133.6|18113.6|18133.6|18113.6|14
1627663210000|2021-07-30 16:40:10|||||||||5
1627663220000|2021-07-30 16:40:20|||||||||2
1627663230000|2021-07-30 16:40:30|18134.7|18114.7|18138.6|18118.6|18138.6|18118.6|18134.7|18114.7|7
1627663240000|2021-07-30 16:40:40|18139.7|18119.7|18140.8|18120.8|18140.8|18120.8|18139.7|18119.7|8
1627663270000|2021-07-30 16:41:10|18139.7|18119.7|18146.1|18126.1|18146.1|18126.1|18139.7|18119.7|49
1627663280000|2021-07-30 16:41:20|||||||||3
1627663290000|2021-07-30 16:41:30|||||||||8
1627663310000|2021-07-30 16:41:50|18147.2|18127.2|18146.1|18126.1|18150|18130|18146.1|18126.1|5
1627663320000|2021-07-30 16:42:00|||||||||1
1627663330000|2021-07-30 16:42:10|||||||||2
1627663340000|2021-07-30 16:42:20|||||||||3
1627663350000|2021-07-30 16:42:30|18143.9|18123.9|18142.5|18122.5|18143.9|18123.9|18142.5|18122.5|9
1627663360000|2021-07-30 16:42:40|18146.1|18126.1|18151.9|18131.9|18151.9|18131.9|18146.1|18126.1|12
1627663370000|2021-07-30 16:42:50|18156.1|18136.1|18156.1|18136.1|18168.6|18137.5|18156.1|18128.6|18
1627663380000|2021-07-30 16:43:00|18153.6|18133.6|18183.3|18163.3|18190.8|18163.3|18153.6|18120.2|86
1627663390000|2021-07-30 16:43:10|||||||||3
1627663400000|2021-07-30 16:43:20|18182.2|18162.2|18184.7|18164.7|18184.7|18164.7|18182.2|18162.2|12
1627663410000|2021-07-30 16:43:30|18183.6|18163.6|18164.2|18144.2|18183.6|18163.6|18164.2|18138.9|5
1627663420000|2021-07-30 16:43:40|18162.8|18142.8|18166.1|18146.1|18166.1|18146.1|18161.4|18141.4|55
1627663430000|2021-07-30 16:43:50|18163.6|18143.6|18163.6|18143.6|18166.1|18146.1|18163.6|18143.6|19
1627663440000|2021-07-30 16:44:00|||||||||25
1627663460000|2021-07-30 16:44:20|18156.1|18136.1|18156.1|18136.1|18156.1|18136.1|18156.1|18136.1|12
1627663470000|2021-07-30 16:44:30|||||||||5
1627663480000|2021-07-30 16:44:40|18155|18135|18155|18135|18155|18135|18155|18135|2
1627663490000|2021-07-30 16:44:50|||||||||6
1627663510000|2021-07-30 16:45:10|18153.6|18133.6|18151.4|18131.4|18156.1|18136.1|18148.6|18128.6|7
1627663520000|2021-07-30 16:45:20|18152.2|18132.2|18150|18130|18152.2|18132.2|18150|18130|4
1627663530000|2021-07-30 16:45:30|18147.5|18127.5|18138.6|18118.6|18147.5|18127.5|18138.6|18118.6|11
1627663540000|2021-07-30 16:45:40|18140|18120|18141.1|18121.1|18141.1|18121.1|18138.6|18118.6|3
1627663560000|2021-07-30 16:46:00|18138.6|18118.6|18138.6|18118.6|18138.6|18118.6|18138.6|18118.6|11
1627663570000|2021-07-30 16:46:10|18141.1|18121.1|18141.1|18121.1|18143.6|18123.6|18141.1|18121.1|3
1627663580000|2021-07-30 16:46:20|||||||||5
1627663590000|2021-07-30 16:46:30|18142.5|18122.5|18151.1|18131.1|18156.1|18136.1|18142.5|18122.5|21
1627663600000|2021-07-30 16:46:40|18148.6|18128.6|18154.7|18134.7|18154.7|18134.7|18148.6|18128.6|19
1627663620000|2021-07-30 16:47:00|||||||||2
1627663630000|2021-07-30 16:47:10|18153.6|18133.6|18153.6|18133.6|18153.6|18133.6|18153.6|18133.6|1
1627663650000|2021-07-30 16:47:30|18146.1|18126.1|18141.1|18121.1|18146.1|18126.1|18141.1|18121.1|23
1627663660000|2021-07-30 16:47:40|||||||||5
1627663680000|2021-07-30 16:48:00|18140|18120|18138.6|18118.6|18140|18120|18138.6|18118.6|0
1627663690000|2021-07-30 16:48:10|18131.1|18111.1|18128.6|18108.6|18131.1|18111.1|18128.6|18108.6|5
1627663700000|2021-07-30 16:48:20|18125.8|18105.8|18116.1|18096.1|18125.8|18105.8|18111.1|18091.1|5
1627663710000|2021-07-30 16:48:30|18126.1|18106.1|18158.6|18098.6|18158.6|18111.1|18126.1|18094.4|34
1627663720000|2021-07-30 16:48:40|18141.9|18121.9|18143.6|18123.6|18146.1|18126.1|18141.9|18121.9|19
1627663730000|2021-07-30 16:48:50|18142.2|18122.2|18142.2|18122.2|18142.2|18122.2|18142.2|18122.2|1
1627663740000|2021-07-30 16:49:00|18141.1|18121.1|18141.1|18121.1|18141.1|18121.1|18141.1|18121.1|7
1627663750000|2021-07-30 16:49:10|18140|18120|18138.6|18118.6|18140|18120|18138.6|18118.6|3
1627663760000|2021-07-30 16:49:20|||||||||4
1627663770000|2021-07-30 16:49:30|||||||||1
1627663780000|2021-07-30 16:49:40|18140|18120|18140|18120|18140|18120|18140|18120|0
1627663790000|2021-07-30 16:49:50|18141.4|18121.4|18142.5|18122.5|18142.5|18122.5|18141.4|18121.4|4
1627663800000|2021-07-30 16:50:00|18143.6|18123.6|18143.6|18123.6|18143.6|18123.6|18143.6|18123.6|2
1627663810000|2021-07-30 16:50:10|||||||||3
1627663820000|2021-07-30 16:50:20|18146.1|18126.1|18163.6|18123.6|18163.6|18126.1|18146.1|18118.6|7
1627663830000|2021-07-30 16:50:30|||||||||1
1627663840000|2021-07-30 16:50:40|18153.9|18133.9|18157.5|18137.5|18165|18137.5|18153.9|18123.6|3
1627663850000|2021-07-30 16:50:50|18158.6|18138.6|18161.1|18141.1|18161.1|18141.1|18158.6|18138.6|1
1627663860000|2021-07-30 16:51:00|18162.5|18142.5|18161.1|18141.1|18162.5|18142.5|18161.1|18141.1|1
1627663870000|2021-07-30 16:51:10|18160|18140|18151.4|18131.4|18160|18140|18151.4|18131.4|10
1627663890000|2021-07-30 16:51:30|||||||||4
1627663900000|2021-07-30 16:51:40|18150|18130|18148.6|18128.6|18150|18130|18148.6|18128.6|3
1627663910000|2021-07-30 16:51:50|18146.4|18126.4|18141.1|18121.1|18146.4|18126.4|18141.1|18121.1|7
1627663920000|2021-07-30 16:52:00|||||||||3
1627663930000|2021-07-30 16:52:10|||||||||3
1627663940000|2021-07-30 16:52:20|18138.6|18118.6|18138.6|18118.6|18138.6|18118.6|18138.6|18118.6|4
1627663950000|2021-07-30 16:52:30|18137.2|18117.2|18137.5|18117.5|18138.6|18118.6|18137.2|18117.2|15
1627663960000|2021-07-30 16:52:40|18136.1|18116.1|18136.9|18116.9|18136.9|18116.9|18133.6|18113.6|10
1627663970000|2021-07-30 16:52:50|18138.3|18118.3|18138.3|18118.3|18138.3|18118.3|18138.3|18118.3|1
1627663980000|2021-07-30 16:53:00|18143.6|18123.6|18144.7|18124.7|18144.7|18124.7|18143.6|18123.6|12
1627663990000|2021-07-30 16:53:10|18146.1|18126.1|18167.5|18147.5|18167.5|18147.5|18146.1|18126.1|21
1627664000000|2021-07-30 16:53:20|18177.5|18157.5|18176.1|18156.1|18177.5|18157.5|18176.1|18156.1|6
1627664010000|2021-07-30 16:53:30|18177.5|18157.5|18178.6|18158.6|18178.6|18158.6|18177.5|18157.5|2
1627664020000|2021-07-30 16:53:40|||||||||1
1627664030000|2021-07-30 16:53:50|||||||||2
1627664040000|2021-07-30 16:54:00|18177.2|18157.2|18177.2|18157.2|18177.2|18157.2|18177.2|18157.2|12
1627664050000|2021-07-30 16:54:10|18176.1|18156.1|18185|18145|18185|18156.1|18176.1|18145|3
1627664070000|2021-07-30 16:54:30|18183.6|18143.6|18186.1|18146.1|18188.6|18148.6|18183.6|18143.6|11
1627664080000|2021-07-30 16:54:40|18181.1|18161.1|18181.1|18161.1|18181.1|18161.1|18181.1|18161.1|1
1627664090000|2021-07-30 16:54:50|18180|18160|18181.1|18161.1|18181.1|18161.1|18180|18160|5
1627664100000|2021-07-30 16:55:00|18178.6|18158.6|18185|18165|18185|18165|18178.6|18158.6|8
1627664110000|2021-07-30 16:55:10|18186.1|18166.1|18188.6|18168.6|18188.6|18168.6|18186.1|18166.1|17
1627664120000|2021-07-30 16:55:20|18189.7|18169.7|18189.7|18169.7|18189.7|18169.7|18189.7|18169.7|3
1627664130000|2021-07-30 16:55:30|||||||||7
1627664150000|2021-07-30 16:55:50|18190.8|18170.8|18190.8|18170.8|18190.8|18170.8|18190.8|18170.8|0
1627664160000|2021-07-30 16:56:00|18191.9|18171.9|18189.7|18169.7|18191.9|18171.9|18189.7|18169.7|5
1627664170000|2021-07-30 16:56:10|||||||||3
1627664190000|2021-07-30 16:56:30|18187.2|18167.2|18187.2|18167.2|18187.2|18167.2|18187.2|18167.2|2
1627664220000|2021-07-30 16:57:00|||||||||1
1627664230000|2021-07-30 16:57:10|18186.1|18166.1|18195|18155|18195|18166.1|18186.1|18155|5
1627664250000|2021-07-30 16:57:30|18193.6|18153.6|18193.6|18153.6|18193.6|18153.6|18193.6|18153.6|1
1627664260000|2021-07-30 16:57:40|18184.7|18164.7|18178.6|18158.6|18184.7|18164.7|18178.6|18158.6|5
1627664270000|2021-07-30 16:57:50|18177.2|18157.2|18181.4|18141.4|18185|18157.2|18173.9|18141.4|14
1627664280000|2021-07-30 16:58:00|18170.3|18150.3|18170.3|18150.3|18170.3|18150.3|18170.3|18150.3|1
1627664290000|2021-07-30 16:58:10|18167.8|18147.8|18167.8|18147.8|18167.8|18147.8|18167.8|18147.8|3
1627664300000|2021-07-30 16:58:20|18170.3|18150.3|18198.6|18138.6|18198.6|18155.3|18170.3|18138.6|9
1627664310000|2021-07-30 16:58:30|18200|18140|18189.7|18169.7|18200|18169.7|18187.2|18140|6
1627664320000|2021-07-30 16:58:40|18196.1|18176.1|18196.1|18176.1|18196.1|18176.1|18196.1|18176.1|10
1627664330000|2021-07-30 16:58:50|18201.1|18181.1|18216.1|18176.1|18216.1|18181.1|18201.1|18173.3|8
1627664340000|2021-07-30 16:59:00|18231.1|18171.1|18231.1|18171.1|18231.1|18171.1|18231.1|18171.1|1
1627664350000|2021-07-30 16:59:10|||||||||4
1627664370000|2021-07-30 16:59:30|||||||||4
1627664380000|2021-07-30 16:59:40|||||||||9
1627664390000|2021-07-30 16:59:50|||||||||3
1627664400000|2021-07-30 17:00:00|18215.5|18195.5|18220|18200|18220|18200|18215.5|18195.5|18
1627664410000|2021-07-30 17:00:10|18218.9|18198.9|18213.6|18193.6|18218.9|18198.9|18213.6|18193.6|2
1627664420000|2021-07-30 17:00:20|||||||||1
1627664430000|2021-07-30 17:00:30|18212.2|18192.2|18211.1|18191.1|18212.2|18192.2|18211.1|18191.1|5
1627664440000|2021-07-30 17:00:40|18210|18190|18210|18190|18210|18190|18210|18190|3
1627664450000|2021-07-30 17:00:50|||||||||5
1627664460000|2021-07-30 17:01:00|18208.6|18188.6|18208.6|18188.6|18208.6|18188.6|18208.6|18188.6|4
1627664470000|2021-07-30 17:01:10|18207.5|18187.5|18197.5|18177.5|18207.5|18187.5|18197.5|18177.5|4
1627664480000|2021-07-30 17:01:20|18194.7|18174.7|18186.1|18166.1|18194.7|18174.7|18186.1|18166.1|4
1627664490000|2021-07-30 17:01:30|||||||||3
1627664510000|2021-07-30 17:01:50|18186.2|18166.2|18178.7|18158.7|18186.2|18166.2|18178.7|18158.7|2
1627664520000|2021-07-30 17:02:00|18175.8|18155.8|18173.7|18153.7|18175.8|18155.8|18173.7|18153.7|2
1627664530000|2021-07-30 17:02:10|18172.6|18152.6|18180.1|18140.1|18180.1|18152.6|18172.6|18140.1|8
1627664540000|2021-07-30 17:02:20|18165.1|18145.1|18165.1|18145.1|18165.1|18145.1|18165.1|18145.1|0
1627664550000|2021-07-30 17:02:30|18164|18144|18164|18144|18164|18144|18164|18144|1
1627664560000|2021-07-30 17:02:40|18161.5|18141.5|18160.1|18140.1|18161.5|18141.5|18160.1|18140.1|2
1627664570000|2021-07-30 17:02:50|||||||||1
1627664580000|2021-07-30 17:03:00|18158.7|18138.7|18157.3|18137.3|18158.7|18138.7|18157.3|18137.3|3
1627664590000|2021-07-30 17:03:10|18154.8|18134.8|18156.2|18136.2|18156.2|18136.2|18154.8|18134.8|8
1627664600000|2021-07-30 17:03:20|18158.7|18138.7|18158.7|18138.7|18158.7|18138.7|18158.7|18138.7|3
1627664610000|2021-07-30 17:03:30|18159.8|18139.8|18159.8|18139.8|18159.8|18139.8|18159.8|18139.8|5
1627664630000|2021-07-30 17:03:50|||||||||2
1627664640000|2021-07-30 17:04:00|18158.7|18138.7|18158.7|18138.7|18158.7|18138.7|18158.7|18138.7|4
1627664650000|2021-07-30 17:04:10|||||||||5
1627664660000|2021-07-30 17:04:20|||||||||1
1627664670000|2021-07-30 17:04:30|||||||||8
1627664680000|2021-07-30 17:04:40|18156.2|18136.2|18155.1|18135.1|18156.2|18136.2|18155.1|18135.1|4
1627664690000|2021-07-30 17:04:50|18153.7|18133.7|18143.7|18123.7|18153.7|18133.7|18143.7|18123.7|3
1627664700000|2021-07-30 17:05:00|18138.7|18118.7|18136.2|18116.2|18138.7|18118.7|18136.2|18116.2|10
1627664710000|2021-07-30 17:05:10|||||||||1
1627664720000|2021-07-30 17:05:20|18135.1|18115.1|18128.7|18108.7|18135.1|18115.1|18128.7|18108.7|7
1627664730000|2021-07-30 17:05:30|||||||||8
1627664740000|2021-07-30 17:05:40|18131.2|18111.2|18131.2|18111.2|18131.2|18111.2|18131.2|18111.2|1
1627664750000|2021-07-30 17:05:50|18128.7|18108.7|18128.7|18108.7|18128.7|18108.7|18128.7|18108.7|5
1627664760000|2021-07-30 17:06:00|18123.7|18103.7|18132.3|18112.3|18132.3|18112.3|18123.7|18103.7|19
1627664770000|2021-07-30 17:06:10|18133.7|18113.7|18133.7|18113.7|18133.7|18113.7|18133.7|18113.7|18
1627664780000|2021-07-30 17:06:20|18132.6|18112.6|18130.1|18110.1|18132.6|18112.6|18130.1|18110.1|3
1627664790000|2021-07-30 17:06:30|||||||||1
1627664810000|2021-07-30 17:06:50|18128.7|18108.7|18128.7|18108.7|18128.7|18108.7|18128.7|18108.7|2
1627664820000|2021-07-30 17:07:00|||||||||2
1627664860000|2021-07-30 17:07:40|||||||||6
1627664870000|2021-07-30 17:07:50|||||||||4
1627664880000|2021-07-30 17:08:00|18130.1|18110.1|18130.1|18110.1|18130.1|18110.1|18130.1|18110.1|0
1627664890000|2021-07-30 17:08:10|||||||||5
1627664910000|2021-07-30 17:08:30|18131.2|18111.2|18131.2|18111.2|18131.2|18111.2|18131.2|18111.2|0
1627664920000|2021-07-30 17:08:40|||||||||1
1627664940000|2021-07-30 17:09:00|18132.3|18112.3|18134.8|18114.8|18134.8|18114.8|18132.3|18112.3|6
1627664950000|2021-07-30 17:09:10|18136.2|18116.2|18136.2|18116.2|18136.2|18116.2|18136.2|18116.2|0
1627664960000|2021-07-30 17:09:20|18141.2|18121.2|18141.2|18121.2|18141.2|18121.2|18141.2|18121.2|1
1627664970000|2021-07-30 17:09:30|18137.3|18117.3|18137.3|18117.3|18137.3|18117.3|18137.3|18117.3|0
1627664980000|2021-07-30 17:09:40|18143.7|18123.7|18143.7|18123.7|18143.7|18123.7|18143.7|18123.7|0
1627664990000|2021-07-30 17:09:50|||||||||2
1627665000000|2021-07-30 17:10:00|||||||||3
1627665010000|2021-07-30 17:10:10|||||||||1
1627665020000|2021-07-30 17:10:20|||||||||2
1627665030000|2021-07-30 17:10:30|||||||||1
1627665060000|2021-07-30 17:11:00|18145.1|18125.1|18148.7|18128.7|18148.7|18128.7|18145.1|18125.1|8
1627665070000|2021-07-30 17:11:10|||||||||6
1627665100000|2021-07-30 17:11:40|||||||||5
1627665120000|2021-07-30 17:12:00|18151.2|18131.2|18151.2|18131.2|18151.2|18131.2|18151.2|18131.2|3
1627665170000|2021-07-30 17:12:50|18165.1|18125.1|18165.1|18125.1|18165.1|18125.1|18165.1|18125.1|10
1627665180000|2021-07-30 17:13:00|18156.2|18136.2|18168.7|18128.7|18168.7|18137.6|18156.2|18128.7|11
1627665190000|2021-07-30 17:13:10|18164.8|18144.8|18181.2|18161.2|18186.8|18161.2|18164.8|18141.2|12
1627665200000|2021-07-30 17:13:20|18182.6|18162.6|18188.7|18168.7|18188.7|18168.7|18182.6|18162.6|9
1627665220000|2021-07-30 17:13:40|||||||||3
1627665240000|2021-07-30 17:14:00|18186.2|18166.2|18189.8|18169.8|18191.2|18171.2|18185.1|18165.1|15
1627665250000|2021-07-30 17:14:10|18191.2|18171.2|18183.7|18163.7|18191.2|18171.2|18183.7|18163.7|19
1627665260000|2021-07-30 17:14:20|18184.8|18164.8|18186.2|18166.2|18186.2|18166.2|18184.8|18164.8|3
1627665270000|2021-07-30 17:14:30|||||||||12
1627665280000|2021-07-30 17:14:40|18187.3|18167.3|18188.7|18168.7|18188.7|18168.7|18187.3|18167.3|3
1627665290000|2021-07-30 17:14:50|18191.2|18171.2|18188.7|18168.7|18191.2|18171.2|18188.7|18168.7|3
1627665300000|2021-07-30 17:15:00|18186.2|18166.2|18188.7|18168.7|18188.7|18168.7|18186.2|18166.2|2
1627665310000|2021-07-30 17:15:10|18189.8|18169.8|18186.2|18166.2|18191.2|18171.2|18186.2|18166.2|17
1627665340000|2021-07-30 17:15:40|||||||||1
1627665350000|2021-07-30 17:15:50|18188.7|18168.7|18188.7|18168.7|18188.7|18168.7|18188.7|18168.7|6
1627665360000|2021-07-30 17:16:00|18191.2|18171.2|18196.2|18176.2|18196.2|18176.2|18191.2|18171.2|6
1627665370000|2021-07-30 17:16:10|||||||||9
1627665380000|2021-07-30 17:16:20|18197.3|18177.3|18201.2|18181.2|18201.2|18181.2|18197.3|18177.3|4
1627665390000|2021-07-30 17:16:30|||||||||1
1627665400000|2021-07-30 17:16:40|||||||||4
1627665420000|2021-07-30 17:17:00|18200.1|18180.1|18192.6|18172.6|18200.1|18180.1|18192.6|18172.6|21
1627665430000|2021-07-30 17:17:10|18201.5|18161.5|18186.5|18166.5|18201.5|18169.3|18186.5|18161.5|2
1627665440000|2021-07-30 17:17:20|18187.6|18167.6|18186.5|18166.5|18187.6|18167.6|18186.5|18166.5|9
1627665450000|2021-07-30 17:17:30|18187.6|18167.6|18186.5|18166.5|18187.6|18167.6|18186.5|18166.5|4
1627665460000|2021-07-30 17:17:40|||||||||1
1627665470000|2021-07-30 17:17:50|18187.6|18167.6|18187.6|18167.6|18187.6|18167.6|18187.6|18167.6|0
1627665480000|2021-07-30 17:18:00|||||||||1
1627665500000|2021-07-30 17:18:20|||||||||3
1627665510000|2021-07-30 17:18:30|||||||||2
1627665520000|2021-07-30 17:18:40|||||||||3
1627665530000|2021-07-30 17:18:50|18188.7|18168.7|18188.7|18168.7|18188.7|18168.7|18188.7|18168.7|2
1627665540000|2021-07-30 17:19:00|||||||||3
1627665560000|2021-07-30 17:19:20|18193.7|18173.7|18201.2|18181.2|18201.2|18181.2|18193.7|18173.7|12
1627665590000|2021-07-30 17:19:50|18206.2|18186.2|18206.2|18186.2|18206.2|18186.2|18206.2|18186.2|14
1627665600000|2021-07-30 17:20:00|18208.7|18188.7|18213.7|18193.7|18213.7|18193.7|18208.7|18188.7|19
1627665610000|2021-07-30 17:20:10|18216.2|18196.2|18213.7|18193.7|18216.2|18196.2|18213.7|18193.7|13
1627665620000|2021-07-30 17:20:20|18216.2|18196.2|18216.2|18196.2|18216.2|18196.2|18216.2|18196.2|17
1627665630000|2021-07-30 17:20:30|||||||||3
1627665640000|2021-07-30 17:20:40|||||||||1
1627665650000|2021-07-30 17:20:50|||||||||2
1627665660000|2021-07-30 17:21:00|18208.7|18188.7|18208.7|18188.7|18208.7|18188.7|18208.7|18188.7|8
1627665670000|2021-07-30 17:21:10|18207.3|18187.3|18205.1|18185.1|18207.3|18187.3|18205.1|18185.1|5
1627665680000|2021-07-30 17:21:20|18203.7|18183.7|18203.7|18183.7|18203.7|18183.7|18203.7|18183.7|2
1627665690000|2021-07-30 17:21:30|18201.5|18181.5|18201.5|18181.5|18201.5|18181.5|18201.5|18181.5|7
1627665700000|2021-07-30 17:21:40|18198.7|18178.7|18196.2|18176.2|18198.7|18178.7|18196.2|18176.2|4
1627665710000|2021-07-30 17:21:50|18201.2|18181.2|18200.1|18180.1|18201.2|18181.2|18200.1|18180.1|28
1627665730000|2021-07-30 17:22:10|18202.9|18182.9|18213.7|18193.7|18213.7|18193.7|18202.9|18182.9|4
1627665740000|2021-07-30 17:22:20|18228.1|18188.1|18232.3|18212.3|18237.9|18212.3|18228.1|18188.1|33
1627665750000|2021-07-30 17:22:30|18236.5|18216.5|18236.5|18216.5|18236.5|18216.5|18236.5|18216.5|11
1627665760000|2021-07-30 17:22:40|18238.7|18218.7|18238.7|18218.7|18238.7|18218.7|18238.7|18218.7|11
1627665770000|2021-07-30 17:22:50|18239.8|18219.8|18239.8|18219.8|18239.8|18219.8|18239.8|18219.8|0
1627665780000|2021-07-30 17:23:00|||||||||5
1627665790000|2021-07-30 17:23:10|||||||||1
1627665800000|2021-07-30 17:23:20|||||||||2
1627665810000|2021-07-30 17:23:30|||||||||1
1627665820000|2021-07-30 17:23:40|||||||||1
1627665830000|2021-07-30 17:23:50|||||||||2
1627665840000|2021-07-30 17:24:00|||||||||6
1627665850000|2021-07-30 17:24:10|18238.7|18218.7|18238.7|18218.7|18238.7|18218.7|18238.7|18218.7|9
1627665860000|2021-07-30 17:24:20|||||||||3
1627665870000|2021-07-30 17:24:30|18242|18222|18246.2|18226.2|18246.2|18226.2|18242|18222|3
1627665880000|2021-07-30 17:24:40|18242|18222|18236.2|18216.2|18242|18222|18236.2|18216.2|5
1627665890000|2021-07-30 17:24:50|||||||||6
1627665900000|2021-07-30 17:25:00|18239|18219|18243.4|18223.4|18243.4|18223.4|18239|18219|1
1627665910000|2021-07-30 17:25:10|||||||||15
1627665920000|2021-07-30 17:25:20|18244.5|18224.5|18244.5|18224.5|18244.5|18224.5|18244.5|18224.5|7
1627665930000|2021-07-30 17:25:30|||||||||3
1627665940000|2021-07-30 17:25:40|||||||||3
1627665950000|2021-07-30 17:25:50|18240.9|18220.9|18244.8|18224.8|18244.8|18224.8|18240.9|18220.9|14
1627665960000|2021-07-30 17:26:00|18241.2|18221.2|18244.8|18224.8|18244.8|18224.8|18241.2|18221.2|2
1627665970000|2021-07-30 17:26:10|18247.3|18227.3|18246.2|18226.2|18247.3|18227.3|18246.2|18226.2|2
1627665980000|2021-07-30 17:26:20|18243.7|18223.7|18242.3|18222.3|18246.2|18226.2|18242.3|18222.3|4
1627665990000|2021-07-30 17:26:30|18240.9|18220.9|18238.7|18218.7|18240.9|18220.9|18238.7|18218.7|8
1627666000000|2021-07-30 17:26:40|18235.4|18215.4|18231.2|18211.2|18235.4|18215.4|18229.8|18209.8|7
1627666010000|2021-07-30 17:26:50|18226.2|18206.2|18221.2|18201.2|18226.2|18206.2|18221.2|18201.2|3
1627666020000|2021-07-30 17:27:00|18222.6|18202.6|18218.7|18198.7|18222.6|18202.6|18218.7|18198.7|2
1627666030000|2021-07-30 17:27:10|18217.6|18197.6|18217.6|18197.6|18217.6|18197.6|18217.6|18197.6|2
1627666040000|2021-07-30 17:27:20|18218.7|18198.7|18222.3|18202.3|18222.3|18202.3|18218.7|18198.7|29
1627666050000|2021-07-30 17:27:30|18223.7|18203.7|18232.6|18212.6|18238.7|18212.6|18223.7|18198.7|67
1627666060000|2021-07-30 17:27:40|||||||||30
1627666070000|2021-07-30 17:27:50|||||||||38
1627666080000|2021-07-30 17:28:00|||||||||20
1627666090000|2021-07-30 17:28:10|18237.6|18217.6|18236.2|18216.2|18237.6|18217.6|18236.2|18216.2|24
1627666100000|2021-07-30 17:28:20|18237.6|18217.6|18236.2|18216.2|18237.6|18217.6|18236.2|18216.2|15
1627666110000|2021-07-30 17:28:30|||||||||13
1627666120000|2021-07-30 17:28:40|18234.8|18214.8|18234.8|18214.8|18234.8|18214.8|18234.8|18214.8|12
1627666130000|2021-07-30 17:28:50|18232|18212|18229.8|18209.8|18232|18212|18229.8|18209.8|18
1627666140000|2021-07-30 17:29:00|18227.3|18207.3|18231.2|18191.2|18237.3|18207.3|18227.3|18177.3|23
1627666150000|2021-07-30 17:29:10|18232.3|18192.3|18232.3|18192.3|18232.3|18192.3|18232.3|18192.3|35
1627666160000|2021-07-30 17:29:20|18231.2|18191.2|18228.7|18188.7|18237.3|18191.2|18228.7|18177.3|27
1627666170000|2021-07-30 17:29:30|18217.6|18197.6|18201.2|18181.2|18223.7|18197.6|18201.2|18181.2|49
1627666180000|2021-07-30 17:29:40|18199|18179|18196.2|18176.2|18199|18179|18196.2|18176.2|34
1627666190000|2021-07-30 17:29:50|18194|18174|18211.2|18191.2|18213.7|18191.2|18194|18173.7|89
1627892110000|2021-08-02 08:15:10|18058.4|18038.4|18023.9|18003.9|18063.4|18040.9|18020.4|17999.9|77
1627892120000|2021-08-02 08:15:20|18019.4|17999.4|18017.9|17997.9|18020.4|18000.4|18015.4|17995.4|20
1627892130000|2021-08-02 08:15:30|18019.4|17999.4|18018.4|17998.4|18023.4|18003.4|18018.4|17998.4|14
1627892140000|2021-08-02 08:15:40|18030.9|17970.9|17993.4|17973.4|18030.9|17986.4|17993.4|17970.9|12
1627892150000|2021-08-02 08:15:50|17990.4|17970.4|17985.9|17965.9|17990.4|17970.4|17985.9|17965.9|17
1627892160000|2021-08-02 08:16:00|17983.4|17963.4|17975.9|17955.9|17992.4|17965.9|17975.9|17947.9|30
1627892170000|2021-08-02 08:16:10|17973.4|17953.4|17970.9|17950.9|17973.4|17953.4|17970.9|17950.9|23
1627892180000|2021-08-02 08:16:20|17969.4|17949.4|17917.9|17897.9|17969.4|17949.4|17917.9|17897.9|125
1627892190000|2021-08-02 08:16:30|17914.9|17894.9|17855.9|17835.9|17914.9|17894.9|17846.9|17815.9|31
1627892200000|2021-08-02 08:16:40|17869.8|17849.8|17863.9|17843.9|17906.9|17874.9|17863.9|17833.4|29
1627892210000|2021-08-02 08:16:50|17860.9|17840.9|17865.9|17825.9|17865.9|17840.9|17860.9|17825.9|10
1627892220000|2021-08-02 08:17:00|17864.4|17824.4|17830.9|17810.9|17864.4|17824.4|17830.9|17810.9|9
1627892230000|2021-08-02 08:17:10|17824.9|17804.9|17829.9|17809.9|17840.9|17811.9|17824.9|17797.9|5
1627892240000|2021-08-02 08:17:20|17840.9|17800.9|17831.9|17791.9|17845.9|17800.9|17830.9|17780.9|19
1627892250000|2021-08-02 08:17:30|17823.9|17803.9|17836.9|17816.9|17836.9|17816.9|17823.9|17803.9|5
1627892260000|2021-08-02 08:17:40|17840.8|17820.8|17853.9|17793.9|17865.9|17828.4|17838.4|17785.9|16
1627892270000|2021-08-02 08:17:50|17852.3|17792.3|17811.9|17791.9|17852.3|17792.9|17800.9|17768.8|20
1627892280000|2021-08-02 08:18:00|17799.9|17779.9|17840.9|17800.9|17845.9|17802.4|17799.9|17769.3|37
1627892290000|2021-08-02 08:18:10|17842.4|17802.4|17866.9|17806.9|17866.9|17806.9|17840.9|17798.9|1
1627892300000|2021-08-02 08:18:20|17865.9|17805.9|17860.9|17800.9|17865.9|17805.9|17860.9|17800.9|27
1627892310000|2021-08-02 08:18:30|17855.9|17795.9|17838.4|17798.4|17855.9|17808.4|17820.9|17786.8|8
1627892320000|2021-08-02 08:18:40|17820.9|17800.9|17847.4|17787.4|17847.4|17806.9|17811.8|17764.9|41
1627892330000|2021-08-02 08:18:50|17845.9|17785.9|17863.4|17803.4|17863.4|17803.4|17839.9|17779.9|33
1627892340000|2021-08-02 08:19:00|17836.4|17816.4|17808.4|17768.4|17836.4|17816.4|17808.4|17765.9|4
1627892350000|2021-08-02 08:19:10|17776.4|17756.4|17770.9|17750.9|17776.4|17756.4|17770.9|17750.9|2
1627892360000|2021-08-02 08:19:20|17761.9|17741.9|17810.9|17750.9|17810.9|17760.9|17761.9|17741.9|10
1627892370000|2021-08-02 08:19:30|17813.4|17753.4|17820.4|17760.4|17820.4|17760.4|17813.4|17753.4|3
1627892380000|2021-08-02 08:19:40|17813.4|17773.4|17832.4|17772.4|17840.9|17792.4|17808.4|17772.4|5
1627892390000|2021-08-02 08:19:50|17840.9|17780.9|17865.9|17825.9|17867.9|17825.9|17833.4|17780.9|8
1627892400000|2021-08-02 08:20:00|17868.4|17848.4|17890.9|17850.9|17890.9|17853.4|17868.4|17848.4|7
1627892410000|2021-08-02 08:20:10|17882.9|17862.9|17935.9|17875.9|17935.9|17889.4|17882.9|17861.4|14
1627892420000|2021-08-02 08:20:20|17936.9|17876.9|17905.9|17865.9|17936.9|17876.9|17905.9|17863.4|75
1627892430000|2021-08-02 08:20:30|17898.4|17878.4|17928.4|17868.4|17928.4|17878.4|17898.4|17861.4|22
1627892440000|2021-08-02 08:20:40|17925.4|17865.4|17913.4|17873.4|17925.4|17873.4|17911.9|17865.4|7
1627892450000|2021-08-02 08:20:50|17912.4|17872.4|17910.9|17870.9|17920.9|17881.4|17899.9|17860.9|28
1627892460000|2021-08-02 08:21:00|17913.4|17873.4|17933.4|17873.4|17934.4|17874.4|17913.4|17870.9|2
1627892470000|2021-08-02 08:21:10|17930.4|17870.4|17928.4|17868.4|17930.4|17870.4|17928.4|17868.4|2
1627892480000|2021-08-02 08:21:20|17920.9|17860.9|17840.9|17780.9|17920.9|17860.9|17840.9|17780.9|52
1627892490000|2021-08-02 08:21:30|17843.4|17783.4|17843.4|17783.4|17843.4|17783.4|17838.4|17778.4|2
1627892500000|2021-08-02 08:21:40|17842.4|17782.4|17840.9|17780.9|17843.4|17783.4|17839.9|17779.9|13
1627892510000|2021-08-02 08:21:50|17841.9|17781.9|17860.9|17800.9|17860.9|17800.9|17841.9|17781.9|1
1627892520000|2021-08-02 08:22:00|17862.9|17802.9|17865.9|17805.9|17865.9|17805.9|17862.9|17802.9|0
1627892530000|2021-08-02 08:22:10|||||||||1
1627892540000|2021-08-02 08:22:20|17869.4|17809.4|17864.4|17804.4|17869.4|17816.4|17853.4|17804.4|5
1627892550000|2021-08-02 08:22:30|17865.9|17805.9|17865.9|17805.9|17865.9|17805.9|17865.9|17805.9|13
1627892560000|2021-08-02 08:22:40|||||||||5
1627892570000|2021-08-02 08:22:50|17862.9|17802.9|17859.9|17799.9|17863.4|17803.4|17859.9|17799.9|2
1627892590000|2021-08-02 08:23:10|17853.9|17793.9|17850.9|17790.9|17853.9|17793.9|17850.9|17790.9|1
1627892600000|2021-08-02 08:23:20|17848.4|17788.4|17846.9|17786.9|17850.9|17790.9|17846.9|17786.9|2
1627892610000|2021-08-02 08:23:30|17845.9|17785.9|17845.9|17785.9|17845.9|17785.9|17845.9|17785.9|0
1627892620000|2021-08-02 08:23:40|||||||||13
1627892630000|2021-08-02 08:23:50|||||||||4
1627892640000|2021-08-02 08:24:00|||||||||3
1627892650000|2021-08-02 08:24:10|||||||||14
1627892660000|2021-08-02 08:24:20|17821.9|17781.9|17805.4|17745.4|17821.9|17781.9|17789.4|17745.4|11
1627892670000|2021-08-02 08:24:30|17799.4|17739.4|17768.4|17748.4|17799.4|17751.4|17768.4|17739.4|2
1627892680000|2021-08-02 08:24:40|17764.4|17744.4|17763.4|17743.4|17764.4|17744.4|17763.4|17743.4|45
1627892690000|2021-08-02 08:24:50|17760.4|17740.4|17743.4|17683.4|17760.4|17740.4|17738.4|17683.4|16
1627892700000|2021-08-02 08:25:00|17744.9|17684.9|17744.9|17684.9|17747.4|17687.4|17743.4|17683.4|15
1627892710000|2021-08-02 08:25:10|17745.9|17685.9|17754.4|17694.4|17754.4|17701.9|17741.9|17685.9|3
1627892720000|2021-08-02 08:25:20|17755.4|17695.4|17767.9|17707.9|17768.9|17708.9|17755.4|17695.4|5
1627892730000|2021-08-02 08:25:30|17766.4|17706.4|17728.4|17708.4|17766.4|17714.4|17728.4|17706.4|1
1627892740000|2021-08-02 08:25:40|17730.9|17710.9|17738.4|17718.4|17738.4|17718.4|17730.9|17710.9|0
1627892750000|2021-08-02 08:25:50|17760.9|17720.9|17764.4|17704.4|17765.9|17741.9|17758.4|17701.9|13
1627892760000|2021-08-02 08:26:00|17769.4|17709.4|17773.4|17713.4|17773.4|17713.4|17769.4|17709.4|0
1627892790000|2021-08-02 08:26:30|17775.9|17735.9|17768.4|17748.4|17775.9|17748.4|17768.4|17735.9|0
1627892800000|2021-08-02 08:26:40|17769.4|17749.4|17776.9|17716.9|17784.9|17751.9|17769.4|17715.9|12
1627892810000|2021-08-02 08:26:50|17777.9|17717.9|17756.9|17716.9|17779.4|17722.9|17756.9|17715.9|1
1627892820000|2021-08-02 08:27:00|17754.9|17714.9|17762.9|17702.9|17762.9|17714.9|17754.9|17702.9|1
1627892830000|2021-08-02 08:27:10|17761.9|17701.9|17761.9|17701.9|17761.9|17701.9|17761.9|17701.9|1
1627892840000|2021-08-02 08:27:20|17760.9|17700.9|17756.9|17696.9|17760.9|17708.4|17748.4|17695.9|0
1627892850000|2021-08-02 08:27:30|17755.9|17695.9|17759.4|17699.4|17759.4|17699.4|17755.9|17695.9|0
1627892860000|2021-08-02 08:27:40|17748.4|17708.4|17748.4|17708.4|17748.4|17708.4|17748.4|17708.4|4
1627892870000|2021-08-02 08:27:50|17745.9|17705.9|17745.9|17705.9|17745.9|17705.9|17745.9|17705.9|2
1627892890000|2021-08-02 08:28:10|17746.9|17706.9|17751.9|17731.9|17760.4|17731.9|17746.9|17700.4|6
1627892900000|2021-08-02 08:28:20|17755.9|17735.9|17764.4|17744.4|17764.4|17744.4|17755.9|17735.9|4
1627892910000|2021-08-02 08:28:30|17763.4|17743.4|17770.9|17750.9|17770.9|17750.9|17763.4|17743.4|2
1627892920000|2021-08-02 08:28:40|17767.9|17730.9|17760.9|17720.9|17775.9|17730.9|17760.9|17715.9|8
1627892930000|2021-08-02 08:28:50|17763.4|17703.4|17763.4|17703.4|17763.4|17703.4|17763.4|17703.4|2
1627892940000|2021-08-02 08:29:00|17762.4|17702.4|17760.9|17700.9|17762.4|17702.4|17760.9|17700.9|0
1627892950000|2021-08-02 08:29:10|17748.4|17708.4|17748.4|17708.4|17748.4|17708.4|17748.4|17708.4|0
1627892960000|2021-08-02 08:29:20|17740.9|17700.9|17740.9|17700.9|17740.9|17700.9|17740.9|17700.9|3
1627892970000|2021-08-02 08:29:30|17733.4|17713.4|17733.4|17713.4|17733.4|17713.4|17733.4|17713.4|2
1627892980000|2021-08-02 08:29:40|17732.4|17712.4|17740.9|17700.9|17740.9|17713.4|17731.9|17700.9|5
1627892990000|2021-08-02 08:29:50|17728.4|17708.4|17740.9|17700.9|17740.9|17709.9|17728.4|17700.9|2
1627893000000|2021-08-02 08:30:00|17733.4|17713.4|17733.4|17713.4|17733.4|17713.4|17733.4|17713.4|5
1627893010000|2021-08-02 08:30:10|17730.9|17710.9|17730.9|17710.9|17730.9|17710.9|17730.9|17710.9|1
1627893020000|2021-08-02 08:30:20|17732.4|17712.4|17733.4|17713.4|17733.4|17713.4|17732.4|17712.4|4
1627893030000|2021-08-02 08:30:30|17734.9|17714.9|17736.9|17716.9|17736.9|17716.9|17734.9|17714.9|8
1627893040000|2021-08-02 08:30:40|17741.4|17721.4|17743.4|17723.4|17750.4|17723.4|17741.4|17708.9|4
1627893050000|2021-08-02 08:30:50|17741.4|17721.4|17738.9|17718.9|17741.4|17721.4|17736.9|17716.9|1
1627893060000|2021-08-02 08:31:00|17743.4|17723.4|17753.4|17713.4|17753.4|17723.4|17743.4|17709.9|0
1627893070000|2021-08-02 08:31:10|17734.9|17714.9|17723.4|17703.4|17734.9|17714.9|17723.4|17703.4|2
1627893080000|2021-08-02 08:31:20|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|5
1627893090000|2021-08-02 08:31:30|17713.4|17693.4|17710.9|17690.9|17713.4|17693.4|17710.9|17690.9|6
1627893100000|2021-08-02 08:31:40|17709.9|17689.9|17704.9|17684.9|17709.9|17689.9|17704.9|17684.9|10
1627893110000|2021-08-02 08:31:50|17707.4|17687.4|17709.4|17689.4|17709.4|17689.4|17707.4|17687.4|8
1627893120000|2021-08-02 08:32:00|17712.4|17692.4|17739.4|17679.4|17740.9|17694.4|17712.4|17679.4|11
1627893130000|2021-08-02 08:32:10|17728.4|17688.4|17728.4|17688.4|17728.4|17688.4|17728.4|17688.4|0
1627893140000|2021-08-02 08:32:20|17713.4|17693.4|17708.4|17688.4|17713.4|17693.4|17708.4|17688.4|2
1627893150000|2021-08-02 08:32:30|17707.4|17687.4|17725.9|17705.9|17730.9|17705.9|17707.4|17686.9|4
1627893160000|2021-08-02 08:32:40|17724.9|17704.9|17725.9|17705.9|17725.9|17705.9|17723.4|17703.4|23
1627893170000|2021-08-02 08:32:50|17728.4|17708.4|17728.4|17708.4|17758.4|17710.4|17728.4|17698.4|9
1627893180000|2021-08-02 08:33:00|17725.9|17705.9|17728.4|17708.4|17728.4|17708.4|17725.9|17705.9|0
1627893190000|2021-08-02 08:33:10|17725.9|17705.9|17718.9|17698.9|17725.9|17705.9|17718.9|17698.9|11
1627893200000|2021-08-02 08:33:20|17715.9|17695.9|17715.9|17695.9|17715.9|17695.9|17715.9|17695.9|3
1627893210000|2021-08-02 08:33:30|17716.9|17696.9|17720.4|17700.4|17720.4|17700.4|17716.9|17696.9|2
1627893220000|2021-08-02 08:33:40|17720.9|17700.9|17719.4|17699.4|17720.9|17700.9|17719.4|17699.4|2
1627893230000|2021-08-02 08:33:50|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|0
1627893240000|2021-08-02 08:34:00|17722.4|17702.4|17734.9|17714.9|17734.9|17714.9|17722.4|17702.4|9
1627893250000|2021-08-02 08:34:10|17731.9|17711.9|17731.9|17711.9|17731.9|17711.9|17731.9|17711.9|0
1627893260000|2021-08-02 08:34:20|||||||||2
1627893270000|2021-08-02 08:34:30|||||||||1
1627893280000|2021-08-02 08:34:40|17745.9|17705.9|17752.4|17712.4|17752.4|17712.4|17745.9|17705.9|5
1627893300000|2021-08-02 08:35:00|17743.4|17723.4|17743.4|17723.4|17743.4|17723.4|17743.4|17723.4|1
1627893310000|2021-08-02 08:35:10|17740.9|17720.9|17741.9|17721.9|17741.9|17721.9|17740.9|17720.9|2
1627893320000|2021-08-02 08:35:20|17738.4|17718.4|17738.4|17718.4|17738.4|17718.4|17736.9|17716.9|5
1627893340000|2021-08-02 08:35:40|17740.4|17720.4|17746.9|17726.9|17746.9|17726.9|17740.4|17720.4|4
1627893350000|2021-08-02 08:35:50|17745.9|17725.9|17745.9|17725.9|17745.9|17725.9|17745.9|17725.9|2
1627893360000|2021-08-02 08:36:00|17744.4|17724.4|17745.9|17725.9|17745.9|17725.9|17743.4|17723.4|5
1627893370000|2021-08-02 08:36:10|17744.9|17724.9|17745.9|17725.9|17745.9|17725.9|17744.9|17724.9|2
1627893380000|2021-08-02 08:36:20|17746.9|17726.9|17748.4|17728.4|17748.4|17728.4|17746.9|17726.9|5
1627893390000|2021-08-02 08:36:30|||||||||5
1627893400000|2021-08-02 08:36:40|17743.4|17723.4|17745.9|17725.9|17745.9|17725.9|17743.4|17723.4|20
1627893410000|2021-08-02 08:36:50|||||||||5
1627893420000|2021-08-02 08:37:00|17748.4|17728.4|17747.4|17727.4|17748.4|17728.4|17747.4|17727.4|1
1627893430000|2021-08-02 08:37:10|17745.9|17725.9|17740.5|17720.5|17745.9|17725.9|17740.5|17720.5|7
1627893440000|2021-08-02 08:37:20|17734.4|17714.4|17735.9|17715.9|17735.9|17715.9|17734.4|17714.4|1
1627893450000|2021-08-02 08:37:30|17738.4|17718.4|17735.9|17715.9|17738.4|17718.4|17735.9|17715.9|2
1627893460000|2021-08-02 08:37:40|17737.4|17717.4|17738.4|17718.4|17740.9|17720.9|17737.4|17717.4|3
1627893480000|2021-08-02 08:38:00|17736.9|17716.9|17743.4|17723.4|17743.4|17723.4|17735.9|17715.9|6
1627893490000|2021-08-02 08:38:10|||||||||4
1627893500000|2021-08-02 08:38:20|17742.4|17722.4|17733.4|17713.4|17742.4|17722.4|17730.9|17710.9|4
1627893510000|2021-08-02 08:38:30|17732.4|17712.4|17733.4|17713.4|17733.4|17713.4|17730.9|17710.9|0
1627893520000|2021-08-02 08:38:40|17734.4|17714.4|17737.4|17717.4|17737.4|17717.4|17734.4|17714.4|1
1627893530000|2021-08-02 08:38:50|17744|17724|17735.9|17715.9|17744|17724|17735.9|17715.9|3
1627893540000|2021-08-02 08:39:00|17732.9|17712.9|17720.9|17700.9|17732.9|17712.9|17720.9|17700.9|14
1627893550000|2021-08-02 08:39:10|17717.9|17697.9|17716.9|17696.9|17717.9|17697.9|17715.9|17695.9|16
1627893560000|2021-08-02 08:39:20|17718.4|17698.4|17718.4|17698.4|17720.9|17700.9|17718.4|17698.4|5
1627893570000|2021-08-02 08:39:30|17720.4|17700.4|17723.4|17703.4|17723.4|17703.4|17720.4|17700.4|1
1627893580000|2021-08-02 08:39:40|||||||||5
1627893590000|2021-08-02 08:39:50|17730.9|17690.9|17716.5|17696.5|17730.9|17696.5|17716.5|17690.9|2
1627893600000|2021-08-02 08:40:00|17713.4|17693.4|17713.4|17693.4|17713.4|17693.4|17713.4|17693.4|1
1627893610000|2021-08-02 08:40:10|17710|17690|17707.5|17687.5|17710|17690|17707.5|17687.5|9
1627893620000|2021-08-02 08:40:20|17705|17685|17705|17685|17705.9|17685.9|17705|17685|6
1627893630000|2021-08-02 08:40:30|17705.9|17685.9|17712.5|17692.5|17712.5|17692.5|17705|17685|7
1627893640000|2021-08-02 08:40:40|17715.4|17695.4|17718.4|17698.4|17718.4|17698.4|17715.4|17695.4|0
1627893650000|2021-08-02 08:40:50|17721.4|17701.4|17730.9|17710.9|17730.9|17710.9|17721.4|17701.4|5
1627893660000|2021-08-02 08:41:00|17731.9|17711.9|17733.4|17713.4|17735.9|17715.9|17731.9|17711.9|3
1627893670000|2021-08-02 08:41:10|17738.4|17718.4|17743.4|17723.4|17743.4|17723.4|17738.4|17718.4|6
1627893680000|2021-08-02 08:41:20|17741.5|17721.5|17738.9|17718.9|17741.5|17721.5|17736.9|17716.9|1
1627893690000|2021-08-02 08:41:30|17743.5|17723.5|17741|17721|17743.5|17723.5|17741|17721|1
1627893700000|2021-08-02 08:41:40|17741.9|17721.9|17743.5|17723.5|17743.5|17723.5|17738.5|17718.5|4
1627893710000|2021-08-02 08:41:50|17738.9|17718.9|17736|17716|17738.9|17718.9|17736|17716|1
1627893730000|2021-08-02 08:42:10|17731|17711|17731|17711|17731|17711|17731|17711|3
1627893740000|2021-08-02 08:42:20|||||||||1
1627893760000|2021-08-02 08:42:40|17726|17706|17724|17704|17726|17706|17724|17704|9
1627893770000|2021-08-02 08:42:50|17721|17701|17721|17701|17721|17701|17721|17701|2
1627893780000|2021-08-02 08:43:00|17718.5|17698.5|17715|17695|17718.5|17698.5|17715|17695|3
1627893790000|2021-08-02 08:43:10|17713.5|17693.5|17712.5|17692.5|17713.5|17693.5|17712.5|17692.5|0
1627893800000|2021-08-02 08:43:20|||||||||5
1627893810000|2021-08-02 08:43:30|17713.5|17693.5|17713.5|17693.5|17713.5|17693.5|17713.5|17693.5|5
1627893820000|2021-08-02 08:43:40|17714.4|17694.4|17716.9|17696.9|17716.9|17696.9|17714.4|17694.4|2
1627893830000|2021-08-02 08:43:50|17716|17696|17716|17696|17716|17696|17716|17696|2
1627893840000|2021-08-02 08:44:00|17713.5|17693.5|17713.5|17693.5|17713.5|17693.5|17713.5|17693.5|2
1627893850000|2021-08-02 08:44:10|||||||||1
1627893860000|2021-08-02 08:44:20|||||||||17
1627893870000|2021-08-02 08:44:30|||||||||1
1627893880000|2021-08-02 08:44:40|17716|17696|17718.5|17698.5|17718.5|17698.5|17713.5|17693.5|5
1627893890000|2021-08-02 08:44:50|17719.5|17699.5|17739.5|17699.5|17739.5|17699.5|17719.5|17699.5|2
1627893900000|2021-08-02 08:45:00|17730.4|17710.4|17731|17711|17733.5|17713.5|17730.4|17710.4|17
1627893910000|2021-08-02 08:45:10|||||||||1
1627893920000|2021-08-02 08:45:20|17729.5|17709.5|17728.5|17708.5|17729.5|17709.5|17728.5|17708.5|1
1627893930000|2021-08-02 08:45:30|17727.5|17707.5|17722|17702|17727.5|17707.5|17722|17702|0
1627893940000|2021-08-02 08:45:40|17720|17700|17716|17696|17720|17700|17716|17696|2
1627893950000|2021-08-02 08:45:50|17713.5|17693.5|17713.5|17693.5|17713.5|17693.5|17713.5|17693.5|2
1627893970000|2021-08-02 08:46:10|17711.5|17691.5|17661|17641|17712|17692|17661|17641|19
1627893980000|2021-08-02 08:46:20|17658.5|17638.5|17658.5|17638.5|17658.5|17638.5|17658.5|17638.5|2
1627893990000|2021-08-02 08:46:30|17657.5|17637.5|17636.5|17616.5|17657.5|17637.5|17636.5|17616.5|56
1627894000000|2021-08-02 08:46:40|17635|17615|17635|17615|17635|17615|17635|17615|6
1627894010000|2021-08-02 08:46:50|17636|17616|17638|17618|17638|17618|17636|17616|3
1627894020000|2021-08-02 08:47:00|17641|17621|17657|17637|17657|17637|17641|17621|4
1627894030000|2021-08-02 08:47:10|17658.5|17638.5|17656|17636|17658.5|17638.5|17656|17636|4
1627894040000|2021-08-02 08:47:20|17655|17635|17658.5|17638.5|17658.5|17638.5|17655|17635|3
1627894050000|2021-08-02 08:47:30|17659.5|17639.5|17657.5|17637.5|17661|17641|17657.5|17637.5|4
1627894060000|2021-08-02 08:47:40|17653.5|17633.5|17643.5|17623.5|17653.5|17633.5|17643.5|17623.5|2
1627894070000|2021-08-02 08:47:50|||||||||2
1627894080000|2021-08-02 08:48:00|17644.5|17624.5|17651|17631|17651|17631|17644.5|17624.5|1
1627894090000|2021-08-02 08:48:10|||||||||1
1627894100000|2021-08-02 08:48:20|17656|17636|17653.5|17633.5|17656|17636|17653.5|17633.5|4
1627894110000|2021-08-02 08:48:30|17651|17631|17651|17631|17651|17631|17651|17631|4
1627894120000|2021-08-02 08:48:40|17649.5|17629.5|17642|17622|17649.5|17629.5|17642|17622|8
1627894130000|2021-08-02 08:48:50|17641|17621|17640.5|17620.5|17641|17621|17640.5|17620.5|2
1627894140000|2021-08-02 08:49:00|17641.4|17621.4|17644.5|17624.5|17647|17627|17641.4|17621.4|2
1627894150000|2021-08-02 08:49:10|17646|17626|17647|17627|17647|17627|17646|17626|1
1627894160000|2021-08-02 08:49:20|17646|17626|17647|17627|17647|17627|17646|17626|2
1627894170000|2021-08-02 08:49:30|17646|17626|17643.5|17623.5|17646|17626|17643.5|17623.5|3
1627894180000|2021-08-02 08:49:40|17644.5|17624.5|17648.5|17628.5|17648.5|17628.5|17644.5|17624.5|0
1627894190000|2021-08-02 08:49:50|17646|17626|17646|17626|17646|17626|17646|17626|3
1627894200000|2021-08-02 08:50:00|17643.5|17623.5|17646|17626|17646|17626|17643.5|17623.5|10
1627894210000|2021-08-02 08:50:10|17643.5|17623.5|17642|17622|17643.5|17623.5|17642|17622|0
1627894220000|2021-08-02 08:50:20|17639.5|17619.5|17639.5|17619.5|17639.5|17619.5|17639.5|17619.5|1
1627894230000|2021-08-02 08:50:30|17638.5|17618.5|17628.5|17608.5|17638.5|17618.5|17628.5|17608.5|4
1627894240000|2021-08-02 08:50:40|17623.5|17603.5|17622.5|17602.5|17623.5|17603.5|17622.5|17602.5|2
1627894250000|2021-08-02 08:50:50|17621|17601|17623.5|17603.5|17623.5|17603.5|17621|17601|4
1627894260000|2021-08-02 08:51:00|17622.5|17602.5|17618.5|17598.5|17622.5|17602.5|17618.5|17598.5|5
1627894270000|2021-08-02 08:51:10|17620|17600|17616|17596|17621|17601|17616|17596|16
1627894280000|2021-08-02 08:51:20|17613.5|17593.5|17613.5|17593.5|17613.5|17593.5|17613.5|17593.5|2
1627894290000|2021-08-02 08:51:30|17611|17591|17611|17591|17611|17591|17611|17591|1
1627894300000|2021-08-02 08:51:40|||||||||2
1627894310000|2021-08-02 08:51:50|17612.5|17592.5|17609.5|17589.5|17613.5|17593.5|17609.5|17589.5|2
1627894320000|2021-08-02 08:52:00|17608.5|17588.5|17608.5|17588.5|17608.5|17588.5|17608.5|17588.5|6
1627894330000|2021-08-02 08:52:10|||||||||2
1627894340000|2021-08-02 08:52:20|17607|17587|17606|17586|17607|17587|17606|17586|2
1627894350000|2021-08-02 08:52:30|17601|17581|17602|17582|17602|17582|17601|17581|1
1627894360000|2021-08-02 08:52:40|17603.5|17583.5|17603.5|17583.5|17603.5|17583.5|17603.5|17583.5|2
1627894370000|2021-08-02 08:52:50|17602|17582|17598.5|17578.5|17602|17582|17598.5|17578.5|7
1627894380000|2021-08-02 08:53:00|17597|17577|17594|17574|17598.5|17578.5|17594|17574|9
1627894390000|2021-08-02 08:53:10|17588|17568|17581.5|17561.5|17588|17568|17581.5|17561.5|9
1627894400000|2021-08-02 08:53:20|17583.5|17563.5|17588.5|17568.5|17588.5|17568.5|17583.5|17563.5|4
1627894410000|2021-08-02 08:53:30|17585.5|17565.5|17579.5|17559.5|17585.5|17565.5|17579.5|17559.5|4
1627894420000|2021-08-02 08:53:40|17573.5|17553.5|17570.5|17550.5|17573.5|17553.5|17569.5|17549.5|30
1627894430000|2021-08-02 08:53:50|17569.5|17549.5|17572|17552|17572|17552|17569.5|17549.5|23
1627894440000|2021-08-02 08:54:00|17570.5|17550.5|17569.5|17549.5|17572|17552|17569.5|17549.5|5
1627894450000|2021-08-02 08:54:10|17567.5|17547.5|17567.5|17547.5|17567.5|17547.5|17567.5|17547.5|1
1627894460000|2021-08-02 08:54:20|17565|17545|17565|17545|17565|17545|17565|17545|0
1627894470000|2021-08-02 08:54:30|17566|17546|17566|17546|17568.5|17548.5|17566|17546|4
1627894480000|2021-08-02 08:54:40|17567.5|17547.5|17566|17546|17569|17549|17566|17546|2
1627894490000|2021-08-02 08:54:50|17567.5|17547.5|17565|17545|17567.5|17547.5|17565|17545|6
1627894500000|2021-08-02 08:55:00|17563.5|17543.5|17564.5|17544.5|17564.5|17544.5|17563.5|17543.5|2
1627894510000|2021-08-02 08:55:10|17566|17546|17567.5|17547.5|17567.5|17547.5|17566|17546|1
1627894520000|2021-08-02 08:55:20|17566|17546|17566|17546|17566|17546|17566|17546|2
1627894540000|2021-08-02 08:55:40|17567|17547|17550|17530|17567|17547|17550|17530|61
1627894550000|2021-08-02 08:55:50|17548.5|17528.5|17547.5|17527.5|17548.5|17528.5|17547.5|17527.5|3
1627894560000|2021-08-02 08:56:00|17546|17526|17549.5|17529.5|17549.5|17529.5|17541.5|17521.5|5
1627894570000|2021-08-02 08:56:10|17552.5|17532.5|17553.5|17533.5|17553.5|17533.5|17552.5|17532.5|3
1627894580000|2021-08-02 08:56:20|||||||||1
1627894590000|2021-08-02 08:56:30|17566|17546|17566|17546|17566|17546|17566|17546|97
1627894600000|2021-08-02 08:56:40|||||||||8
1627894610000|2021-08-02 08:56:50|17567.5|17547.5|17581|17561|17581|17561|17567.5|17547.5|3
1627894620000|2021-08-02 08:57:00|17583|17563|17585.5|17565.5|17585.5|17565.5|17583|17563|6
1627894630000|2021-08-02 08:57:10|||||||||1
1627894650000|2021-08-02 08:57:30|17586.5|17566.5|17583|17563|17592.5|17566.5|17583|17552.5|7
1627894660000|2021-08-02 08:57:40|17582|17562|17583.5|17563.5|17583.5|17563.5|17580.5|17560.5|1
1627894670000|2021-08-02 08:57:50|17586|17566|17587|17567|17587|17567|17586|17566|1
1627894680000|2021-08-02 08:58:00|17585.5|17565.5|17583|17563|17585.5|17565.5|17583|17563|2
1627894700000|2021-08-02 08:58:20|17584.5|17564.5|17584.5|17564.5|17584.5|17564.5|17584.5|17564.5|5
1627894710000|2021-08-02 08:58:30|17586|17566|17586|17566|17588.5|17568.5|17586|17566|3
1627894720000|2021-08-02 08:58:40|17588.5|17568.5|17587|17567|17588.5|17568.5|17584.5|17564.5|1
1627894730000|2021-08-02 08:58:50|17588.5|17568.5|17588.5|17568.5|17588.5|17568.5|17588.5|17568.5|1
1627894780000|2021-08-02 08:59:40|||||||||6
1627894790000|2021-08-02 08:59:50|||||||||1
1627894800000|2021-08-02 09:00:00|17591.5|17571.5|17594.5|17574.5|17594.5|17574.5|17591.5|17571.5|8
1627894810000|2021-08-02 09:00:10|17603.5|17583.5|17618.5|17598.5|17618.5|17598.5|17603.5|17583.5|3
1627894820000|2021-08-02 09:00:20|17620|17600|17623.5|17603.5|17623.5|17603.5|17620|17600|7
1627894840000|2021-08-02 09:00:40|||||||||1
1627894850000|2021-08-02 09:00:50|17618.5|17598.5|17621|17601|17621|17601|17618.5|17598.5|7
1627894860000|2021-08-02 09:01:00|||||||||5
1627894870000|2021-08-02 09:01:10|17619.5|17599.5|17616|17596|17619.5|17599.5|17616|17596|5
1627894880000|2021-08-02 09:01:20|17617|17597|17618.5|17598.5|17618.5|17598.5|17617|17597|0
1627894900000|2021-08-02 09:01:40|17617|17597|17617|17597|17617|17597|17617|17597|1
1627894920000|2021-08-02 09:02:00|17618.5|17598.5|17616|17596|17618.5|17598.5|17616|17596|0
1627894930000|2021-08-02 09:02:10|17618.5|17598.5|17593.5|17573.5|17618.5|17598.5|17593.5|17573.5|3
1627894940000|2021-08-02 09:02:20|17590.5|17570.5|17590.5|17570.5|17590.5|17570.5|17590.5|17570.5|0
1627894950000|2021-08-02 09:02:30|17588.5|17568.5|17588.5|17568.5|17588.5|17568.5|17588.5|17568.5|1
1627894970000|2021-08-02 09:02:50|17582.5|17562.5|17581.5|17561.5|17582.5|17562.5|17581.5|17561.5|1
1627894980000|2021-08-02 09:03:00|17582.5|17562.5|17582.5|17562.5|17584|17564|17582.5|17562.5|1
1627894990000|2021-08-02 09:03:10|||||||||1
1627895000000|2021-08-02 09:03:20|17580|17560|17581|17561|17581|17561|17580|17560|1
1627895010000|2021-08-02 09:03:30|17582.5|17562.5|17582.5|17562.5|17582.5|17562.5|17582.5|17562.5|0
1627895070000|2021-08-02 09:04:30|17583.5|17563.5|17586|17566|17586|17566|17583.5|17563.5|2
1627895080000|2021-08-02 09:04:40|||||||||1
1627895090000|2021-08-02 09:04:50|17587|17567|17587|17567|17587|17567|17587|17567|1
1627895100000|2021-08-02 09:05:00|17588|17568|17591|17571|17591|17571|17588|17568|0
1627895110000|2021-08-02 09:05:10|17593|17573|17594.5|17574.5|17594.5|17574.5|17593|17573|0
1627895140000|2021-08-02 09:05:40|17595.5|17575.5|17598.5|17578.5|17601|17581|17595.5|17575.5|18
1627895150000|2021-08-02 09:05:50|17596|17576|17596|17576|17596|17576|17596|17576|0
1627895170000|2021-08-02 09:06:10|||||||||1
1627895200000|2021-08-02 09:06:40|17593.5|17573.5|17593.5|17573.5|17593.5|17573.5|17593.5|17573.5|8
1627895210000|2021-08-02 09:06:50|17592.5|17572.5|17591|17571|17592.5|17572.5|17591|17571|0
1627895220000|2021-08-02 09:07:00|17588|17568|17586|17566|17588|17568|17586|17566|6
1627895230000|2021-08-02 09:07:10|||||||||1
1627895240000|2021-08-02 09:07:20|17587.5|17567.5|17590|17570|17590|17570|17587.5|17567.5|3
1627895250000|2021-08-02 09:07:30|17588.1|17568.1|17591|17571|17591|17571|17583.5|17563.5|4
1627895260000|2021-08-02 09:07:40|||||||||1
1627895270000|2021-08-02 09:07:50|17603.5|17583.5|17612|17592|17612|17592|17603.5|17583.5|11
1627895280000|2021-08-02 09:08:00|17613|17593|17613|17593|17613|17593|17613|17593|0
1627895290000|2021-08-02 09:08:10|17614.5|17594.5|17614.5|17594.5|17614.5|17594.5|17614.5|17594.5|0
1627895300000|2021-08-02 09:08:20|17617|17597|17617|17597|17617|17597|17617|17597|1
1627895310000|2021-08-02 09:08:30|17618.5|17598.5|17618.5|17598.5|17618.5|17598.5|17618.5|17598.5|2
1627895320000|2021-08-02 09:08:40|||||||||1
1627895330000|2021-08-02 09:08:50|17623.5|17603.5|17623.5|17603.5|17623.5|17603.5|17623.5|17603.5|0
1627895350000|2021-08-02 09:09:10|||||||||1
1627895370000|2021-08-02 09:09:30|17620.5|17600.5|17606|17586|17620.5|17600.5|17606|17586|2
1627895380000|2021-08-02 09:09:40|17605.1|17585.1|17603|17583|17606|17586|17603|17583|0
1627895390000|2021-08-02 09:09:50|17603.5|17583.5|17603.5|17583.5|17603.5|17583.5|17603.5|17583.5|0
1627895400000|2021-08-02 09:10:00|17604.5|17584.5|17604.5|17584.5|17604.5|17584.5|17604.5|17584.5|0
1627895420000|2021-08-02 09:10:20|17603.5|17583.5|17607|17587|17607|17587|17603.5|17583.5|2
1627895430000|2021-08-02 09:10:30|17608.5|17588.5|17611|17591|17611|17591|17606|17586|5
1627895460000|2021-08-02 09:11:00|17612.6|17592.6|17613.5|17593.5|17613.5|17593.5|17612.6|17592.6|1
1627895470000|2021-08-02 09:11:10|17611|17591|17613.5|17593.5|17613.5|17593.5|17611|17591|0
1627895480000|2021-08-02 09:11:20|||||||||1
1627895510000|2021-08-02 09:11:50|17619.5|17599.5|17621|17601|17621|17601|17619.5|17599.5|5
1627895530000|2021-08-02 09:12:10|17622.6|17602.6|17621.6|17601.6|17622.6|17602.6|17621.6|17601.6|2
1627895550000|2021-08-02 09:12:30|17616|17596|17608.6|17588.6|17616|17596|17608.6|17588.6|2
1627895560000|2021-08-02 09:12:40|17606.1|17586.1|17606.1|17586.1|17606.1|17586.1|17606.1|17586.1|2
1627895600000|2021-08-02 09:13:20|17603.6|17583.6|17602|17582|17604.5|17584.5|17602|17582|5
1627895620000|2021-08-02 09:13:40|17600.5|17580.5|17596.6|17576.6|17600.5|17580.5|17596.6|17576.6|1
1627895630000|2021-08-02 09:13:50|17591.1|17571.1|17587.6|17567.6|17591.1|17571.1|17587.6|17567.6|12
1627895640000|2021-08-02 09:14:00|17586.6|17566.6|17586.6|17566.6|17586.6|17566.6|17586.6|17566.6|0
1627895650000|2021-08-02 09:14:10|17585.6|17565.6|17583.6|17563.6|17585.6|17565.6|17582.6|17562.6|4
1627895660000|2021-08-02 09:14:20|17587.6|17567.6|17588.6|17568.6|17588.6|17568.6|17583.6|17563.6|1
1627895670000|2021-08-02 09:14:30|17590.1|17570.1|17589.5|17569.5|17591.1|17571.1|17589.5|17569.5|8
1627895680000|2021-08-02 09:14:40|17590.5|17570.5|17591.1|17571.1|17593.6|17573.6|17589.5|17569.5|2
1627895700000|2021-08-02 09:15:00|17593.6|17573.6|17593.6|17573.6|17593.6|17573.6|17593.6|17573.6|0
1627895720000|2021-08-02 09:15:20|17592.6|17572.6|17591.1|17571.1|17592.6|17572.6|17591.1|17571.1|1
1627895770000|2021-08-02 09:16:10|17589.1|17569.1|17589.1|17569.1|17589.1|17569.1|17589.1|17569.1|3
1627895780000|2021-08-02 09:16:20|17584.6|17564.6|17580.1|17560.1|17584.6|17564.6|17580.1|17560.1|10
1627895790000|2021-08-02 09:16:30|17578.6|17558.6|17571.1|17551.1|17578.6|17558.6|17571.1|17551.1|2
1627895800000|2021-08-02 09:16:40|17566.1|17546.1|17561.1|17541.1|17566.1|17546.1|17561.1|17541.1|4
1627895810000|2021-08-02 09:16:50|17558.6|17538.6|17557.6|17537.6|17558.6|17538.6|17557.6|17537.6|10
1627895820000|2021-08-02 09:17:00|17556.1|17536.1|17543.6|17523.6|17556.1|17536.1|17543.6|17523.6|6
1627895830000|2021-08-02 09:17:10|17542.6|17522.6|17543.6|17523.6|17543.6|17523.6|17541.1|17521.1|1
1627895840000|2021-08-02 09:17:20|17541.1|17521.1|17535.1|17515.1|17543.6|17523.6|17535.1|17515.1|23
1627895850000|2021-08-02 09:17:30|17533.6|17513.6|17538.6|17518.6|17538.6|17518.6|17533.6|17513.6|5
1627895860000|2021-08-02 09:17:40|17541.1|17521.1|17543.6|17523.6|17543.6|17523.6|17541.1|17521.1|9
1627895870000|2021-08-02 09:17:50|17548.1|17528.1|17556.1|17536.1|17556.1|17536.1|17548.1|17528.1|2
1627895880000|2021-08-02 09:18:00|17558.6|17538.6|17561.1|17541.1|17561.1|17541.1|17558.6|17538.6|6
1627895890000|2021-08-02 09:18:10|17562.6|17542.6|17565.1|17545.1|17565.1|17545.1|17562.6|17542.6|0
1627895900000|2021-08-02 09:18:20|17567.1|17547.1|17573.6|17553.6|17573.6|17553.6|17567.1|17547.1|21
1627895910000|2021-08-02 09:18:30|17584.6|17564.6|17596.1|17576.1|17596.1|17576.1|17584.6|17564.6|3
1627895920000|2021-08-02 09:18:40|17597.6|17577.6|17586.1|17566.1|17597.6|17577.6|17586.1|17566.1|102
1627895940000|2021-08-02 09:19:00|17588.6|17568.6|17594.6|17574.6|17594.6|17574.6|17588.6|17568.6|12
1627895950000|2021-08-02 09:19:10|17588.6|17568.6|17588.6|17568.6|17588.6|17568.6|17588.6|17568.6|1
1627895990000|2021-08-02 09:19:50|17587.6|17567.6|17586.1|17566.1|17587.6|17567.6|17586.1|17566.1|2
1627896010000|2021-08-02 09:20:10|17587.1|17567.1|17587.1|17567.1|17587.1|17567.1|17587.1|17567.1|0
1627896020000|2021-08-02 09:20:20|17588.6|17568.6|17590.6|17570.6|17590.6|17570.6|17588.6|17568.6|1
1627896030000|2021-08-02 09:20:30|17592.1|17572.1|17592.1|17572.1|17592.1|17572.1|17592.1|17572.1|0
1627896040000|2021-08-02 09:20:40|17595.1|17575.1|17595.1|17575.1|17595.1|17575.1|17595.1|17575.1|1
1627896050000|2021-08-02 09:20:50|17597.6|17577.6|17598.6|17578.6|17598.6|17578.6|17597.6|17577.6|1
1627896060000|2021-08-02 09:21:00|17597.6|17577.6|17593.6|17573.6|17597.6|17577.6|17593.6|17573.6|13
1627896070000|2021-08-02 09:21:10|17596.1|17576.1|17593.6|17573.6|17596.1|17576.1|17593.6|17573.6|3
1627896090000|2021-08-02 09:21:30|17591.1|17571.1|17591.1|17571.1|17591.1|17571.1|17591.1|17571.1|3
1627896100000|2021-08-02 09:21:40|||||||||1
1627896110000|2021-08-02 09:21:50|17593.1|17573.1|17595.6|17575.6|17595.6|17575.6|17593.1|17573.1|8
1627896120000|2021-08-02 09:22:00|17596.6|17576.6|17596.6|17576.6|17599.1|17579.1|17595.6|17575.6|5
1627896130000|2021-08-02 09:22:10|17597.5|17577.5|17596.6|17576.6|17597.5|17577.5|17596.6|17576.6|6
1627896140000|2021-08-02 09:22:20|17597.5|17577.5|17597.5|17577.5|17597.5|17577.5|17597.5|17577.5|9
1627896150000|2021-08-02 09:22:30|17602.1|17582.1|17601.1|17581.1|17602.1|17582.1|17601.1|17581.1|3
1627896160000|2021-08-02 09:22:40|||||||||1
1627896170000|2021-08-02 09:22:50|17603.6|17583.6|17602.6|17582.6|17603.6|17583.6|17602.6|17582.6|0
1627896180000|2021-08-02 09:23:00|||||||||2
1627896210000|2021-08-02 09:23:30|||||||||1
1627896230000|2021-08-02 09:23:50|17603.6|17583.6|17603.6|17583.6|17603.6|17583.6|17603.6|17583.6|1
1627896240000|2021-08-02 09:24:00|17601.1|17581.1|17601.1|17581.1|17601.1|17581.1|17601.1|17581.1|2
1627896280000|2021-08-02 09:24:40|||||||||2
1627896300000|2021-08-02 09:25:00|17602.1|17582.1|17602.1|17582.1|17602.1|17582.1|17602.1|17582.1|3
1627896350000|2021-08-02 09:25:50|||||||||1
1627896360000|2021-08-02 09:26:00|17601.1|17581.1|17585.1|17565.1|17601.1|17581.1|17585.1|17565.1|11
1627896370000|2021-08-02 09:26:10|17582.1|17562.1|17564.1|17544.1|17582.1|17562.1|17564.1|17544.1|20
1627896380000|2021-08-02 09:26:20|17560.1|17540.1|17548.6|17528.6|17560.1|17540.1|17548.6|17528.6|5
1627896390000|2021-08-02 09:26:30|17551.1|17531.1|17566.6|17546.6|17566.6|17546.6|17551.1|17531.1|3
1627896400000|2021-08-02 09:26:40|17569.1|17549.1|17569.1|17549.1|17569.1|17549.1|17569.1|17549.1|6
1627896410000|2021-08-02 09:26:50|||||||||1
1627896420000|2021-08-02 09:27:00|17573.1|17553.1|17578.6|17558.6|17578.6|17558.6|17573.1|17553.1|1
1627896430000|2021-08-02 09:27:10|17579.6|17559.6|17583.6|17563.6|17583.6|17563.6|17579.6|17559.6|1
1627896440000|2021-08-02 09:27:20|17584.6|17564.6|17588.6|17568.6|17588.6|17568.6|17584.6|17564.6|0
1627896450000|2021-08-02 09:27:30|17591.1|17571.1|17593.6|17573.6|17593.6|17573.6|17591.1|17571.1|3
1627896460000|2021-08-02 09:27:40|||||||||2
1627896470000|2021-08-02 09:27:50|17592.6|17572.6|17591.1|17571.1|17592.6|17572.6|17591.1|17571.1|1
1627896480000|2021-08-02 09:28:00|17592.1|17572.1|17593.6|17573.6|17593.6|17573.6|17592.1|17572.1|0
1627896490000|2021-08-02 09:28:10|17592.6|17572.6|17592.6|17572.6|17592.6|17572.6|17592.6|17572.6|97
1627896500000|2021-08-02 09:28:20|17593.6|17573.6|17593.6|17573.6|17593.6|17573.6|17593.6|17573.6|0
1627896510000|2021-08-02 09:28:30|17588.6|17568.6|17586.1|17566.1|17588.6|17568.6|17586.1|17566.1|8
1627896520000|2021-08-02 09:28:40|17587.1|17567.1|17587.1|17567.1|17587.1|17567.1|17587.1|17567.1|0
1627896550000|2021-08-02 09:29:10|17588.1|17568.1|17589.6|17569.6|17589.6|17569.6|17588.1|17568.1|0
1627896570000|2021-08-02 09:29:30|17588.6|17568.6|17580.6|17560.6|17588.6|17568.6|17580.6|17560.6|1
1627896590000|2021-08-02 09:29:50|17579.1|17559.1|17579.1|17559.1|17579.1|17559.1|17579.1|17559.1|0
1627896600000|2021-08-02 09:30:00|17583.6|17563.6|17588.6|17568.6|17588.6|17568.6|17583.6|17563.6|9
1627896610000|2021-08-02 09:30:10|17581.1|17561.1|17581.1|17561.1|17581.1|17561.1|17581.1|17561.1|7
1627896620000|2021-08-02 09:30:20|17577.6|17557.6|17577.6|17557.6|17577.6|17557.6|17577.6|17557.6|0
1627896630000|2021-08-02 09:30:30|17580.1|17560.1|17575.1|17555.1|17580.1|17560.1|17575.1|17555.1|1
1627896650000|2021-08-02 09:30:50|||||||||1
1627896660000|2021-08-02 09:31:00|17568.6|17548.6|17561.1|17541.1|17568.6|17548.6|17561.1|17541.1|5
1627896670000|2021-08-02 09:31:10|||||||||2
1627896690000|2021-08-02 09:31:30|17558.6|17538.6|17556.1|17536.1|17558.6|17538.6|17556.1|17536.1|743
1627896710000|2021-08-02 09:31:50|17554.6|17534.6|17546.1|17526.1|17554.6|17534.6|17546.1|17526.1|8
1627896720000|2021-08-02 09:32:00|17547.1|17527.1|17543.6|17523.6|17548.6|17528.6|17543.6|17523.6|2
1627896730000|2021-08-02 09:32:10|17546.1|17526.1|17546.1|17526.1|17546.1|17526.1|17546.1|17526.1|2
1627896740000|2021-08-02 09:32:20|17547.6|17527.6|17546.1|17526.1|17547.6|17527.6|17546.1|17526.1|10
1627896750000|2021-08-02 09:32:30|17540.1|17520.1|17540.1|17520.1|17540.1|17520.1|17540.1|17520.1|15
1627896760000|2021-08-02 09:32:40|17537.1|17517.1|17529.7|17509.7|17537.1|17517.1|17526.2|17506.2|22
1627896770000|2021-08-02 09:32:50|17526.2|17506.2|17529.7|17509.7|17529.7|17509.7|17526.2|17506.2|5
1627896780000|2021-08-02 09:33:00|17527.2|17507.2|17529.7|17509.7|17529.7|17509.7|17527.2|17507.2|2
1627896790000|2021-08-02 09:33:10|17525.1|17505.1|17522.6|17502.6|17525.1|17505.1|17521.1|17501.1|29
1627896800000|2021-08-02 09:33:20|17518.6|17498.6|17522.6|17502.6|17522.6|17502.6|17518.6|17498.6|1
1627896810000|2021-08-02 09:33:30|17523.6|17503.6|17523.6|17503.6|17523.6|17503.6|17523.6|17503.6|5
1627896820000|2021-08-02 09:33:40|17520.1|17500.1|17512.6|17492.6|17520.1|17500.1|17512.6|17492.6|53
1627896830000|2021-08-02 09:33:50|17505.1|17485.1|17507.6|17487.6|17507.6|17487.6|17505.1|17485.1|23
1627896840000|2021-08-02 09:34:00|17508.6|17488.6|17511.1|17491.1|17511.1|17491.1|17508.6|17488.6|5
1627896850000|2021-08-02 09:34:10|17513.6|17493.6|17513.6|17493.6|17513.6|17493.6|17513.6|17493.6|0
1627896860000|2021-08-02 09:34:20|17509.1|17489.1|17509.1|17489.1|17509.1|17489.1|17509.1|17489.1|6
1627896870000|2021-08-02 09:34:30|17506.1|17486.1|17508.6|17488.6|17508.6|17488.6|17506.1|17486.1|2
1627896890000|2021-08-02 09:34:50|17507.6|17487.6|17503.6|17483.6|17507.6|17487.6|17503.6|17483.6|6
1627896900000|2021-08-02 09:35:00|17502.1|17482.1|17501.1|17481.1|17503.6|17483.6|17501.1|17481.1|4
1627896910000|2021-08-02 09:35:10|17498.6|17478.6|17496.1|17476.1|17498.6|17478.6|17496.1|17476.1|18
1627896930000|2021-08-02 09:35:30|17497.6|17477.6|17505.1|17485.1|17506.1|17486.1|17497.6|17477.6|8
1627896940000|2021-08-02 09:35:40|17506.1|17486.1|17508.6|17488.6|17508.6|17488.6|17506.1|17486.1|1
1627896950000|2021-08-02 09:35:50|17509.6|17489.6|17511.1|17491.1|17511.1|17491.1|17509.6|17489.6|0
1627896960000|2021-08-02 09:36:00|17512.6|17492.6|17511.1|17491.1|17513.6|17493.6|17511.1|17491.1|6
1627896980000|2021-08-02 09:36:20|17508.6|17488.6|17511.1|17491.1|17511.1|17491.1|17506.1|17486.1|7
1627896990000|2021-08-02 09:36:30|17508.6|17488.6|17511.1|17491.1|17511.1|17491.1|17508.6|17488.6|1
1627897000000|2021-08-02 09:36:40|17509.6|17489.6|17506.1|17486.1|17509.6|17489.6|17506.1|17486.1|2
1627897010000|2021-08-02 09:36:50|17508.6|17488.6|17508.6|17488.6|17508.6|17488.6|17508.6|17488.6|0
1627897020000|2021-08-02 09:37:00|17505.6|17485.6|17503.6|17483.6|17508.6|17488.6|17503.6|17483.6|8
1627897030000|2021-08-02 09:37:10|17506.6|17486.6|17506.1|17486.1|17508.6|17488.6|17506.1|17486.1|8
1627897050000|2021-08-02 09:37:30|17507.1|17487.1|17510.1|17490.1|17511.1|17491.1|17507.1|17487.1|3
1627897060000|2021-08-02 09:37:40|17508.6|17488.6|17506.1|17486.1|17509.6|17489.6|17505.1|17485.1|3
1627897070000|2021-08-02 09:37:50|17507.1|17487.1|17501.1|17481.1|17508.6|17488.6|17501.1|17481.1|12
1627897090000|2021-08-02 09:38:10|17500.1|17480.1|17500.1|17480.1|17500.1|17480.1|17500.1|17480.1|6
1627897100000|2021-08-02 09:38:20|17498.6|17478.6|17500.1|17480.1|17501.1|17481.1|17498.6|17478.6|2
1627897110000|2021-08-02 09:38:30|17498.6|17478.6|17498.6|17478.6|17498.6|17478.6|17498.6|17478.6|0
1627897120000|2021-08-02 09:38:40|17500.1|17480.1|17503.6|17483.6|17503.6|17483.6|17498.6|17478.6|4
1627897130000|2021-08-02 09:38:50|17501.7|17481.7|17498.6|17478.6|17501.7|17481.7|17498.6|17478.6|5
1627897170000|2021-08-02 09:39:30|17495.1|17475.1|17483.6|17463.6|17495.1|17475.1|17483.6|17463.6|10
1627897180000|2021-08-02 09:39:40|17482.6|17462.6|17473.6|17453.6|17482.6|17462.6|17471.1|17451.1|33
1627897190000|2021-08-02 09:39:50|17472.6|17452.6|17473.6|17453.6|17475.1|17455.1|17472.6|17452.6|6
1627897200000|2021-08-02 09:40:00|17467.6|17447.6|17467.6|17447.6|17467.6|17447.6|17466.7|17446.7|38
1627897210000|2021-08-02 09:40:10|17466.1|17446.1|17467.6|17447.6|17467.6|17447.6|17466.1|17446.1|4
1627897220000|2021-08-02 09:40:20|||||||||1
1627897230000|2021-08-02 09:40:30|17466.1|17446.1|17466.1|17446.1|17467.7|17447.7|17466.1|17446.1|5
1627897240000|2021-08-02 09:40:40|17467.7|17447.7|17473.6|17453.6|17473.6|17453.6|17467.7|17447.7|12
1627897250000|2021-08-02 09:40:50|17475.2|17455.2|17478.6|17458.6|17478.6|17458.6|17475.2|17455.2|1
1627897260000|2021-08-02 09:41:00|17473.6|17453.6|17473.6|17453.6|17473.6|17453.6|17473.6|17453.6|7
1627897270000|2021-08-02 09:41:10|17472.7|17452.7|17468.6|17448.6|17472.7|17452.7|17468.6|17448.6|0
1627897290000|2021-08-02 09:41:30|17470.2|17450.2|17470.2|17450.2|17470.2|17450.2|17470.2|17450.2|0
1627897300000|2021-08-02 09:41:40|17471.1|17451.1|17471.1|17451.1|17471.1|17451.1|17471.1|17451.1|1
1627897310000|2021-08-02 09:41:50|17473.6|17453.6|17473.6|17453.6|17473.6|17453.6|17473.6|17453.6|3
1627897330000|2021-08-02 09:42:10|17471.1|17451.1|17473.6|17453.6|17473.6|17453.6|17471.1|17451.1|5
1627897360000|2021-08-02 09:42:40|17476.1|17456.1|17491.1|17451.1|17491.1|17458.6|17476.1|17451.1|10
1627897370000|2021-08-02 09:42:50|17481.1|17461.1|17481.1|17461.1|17481.1|17461.1|17481.1|17461.1|5
1627897380000|2021-08-02 09:43:00|17480.2|17460.2|17473.6|17453.6|17480.2|17460.2|17473.6|17453.6|2
1627897390000|2021-08-02 09:43:10|17471.1|17451.1|17466.1|17446.1|17471.1|17451.1|17466.1|17446.1|2
1627897410000|2021-08-02 09:43:30|||||||||2
1627897420000|2021-08-02 09:43:40|17466.2|17446.2|17466.2|17446.2|17466.2|17446.2|17466.2|17446.2|0
1627897430000|2021-08-02 09:43:50|||||||||30
1627897460000|2021-08-02 09:44:20|||||||||1
1627897470000|2021-08-02 09:44:30|17461.2|17441.2|17461.2|17441.2|17461.2|17441.2|17461.2|17441.2|3
1627897480000|2021-08-02 09:44:40|17460.2|17440.2|17458.7|17438.7|17460.2|17440.2|17458.7|17438.7|0
1627897490000|2021-08-02 09:44:50|17455.2|17435.2|17455.2|17435.2|17455.2|17435.2|17455.2|17435.2|5
1627897500000|2021-08-02 09:45:00|17453.7|17433.7|17453.7|17433.7|17453.7|17433.7|17453.7|17433.7|1
1627897510000|2021-08-02 09:45:10|||||||||1
1627897540000|2021-08-02 09:45:40|17452.7|17432.7|17448.7|17428.7|17455.2|17435.2|17448.7|17428.7|27
1627897550000|2021-08-02 09:45:50|||||||||2
1627897560000|2021-08-02 09:46:00|17450.2|17430.2|17448.7|17428.7|17450.2|17430.2|17448.7|17428.7|9
1627897570000|2021-08-02 09:46:10|||||||||2
1627897580000|2021-08-02 09:46:20|17447.7|17427.7|17447.7|17427.7|17447.7|17427.7|17447.7|17427.7|2
1627897600000|2021-08-02 09:46:40|17448.7|17428.7|17448.7|17428.7|17449.7|17429.7|17448.7|17428.7|2
1627897620000|2021-08-02 09:47:00|17447.7|17427.7|17443.7|17423.7|17447.7|17427.7|17443.7|17423.7|4
1627897630000|2021-08-02 09:47:10|17442.2|17422.2|17438.7|17418.7|17442.2|17422.2|17438.7|17418.7|2
1627897640000|2021-08-02 09:47:20|17440.2|17420.2|17441.2|17421.2|17441.2|17421.2|17440.2|17420.2|3
1627897650000|2021-08-02 09:47:30|17443.7|17423.7|17446.2|17426.2|17446.2|17426.2|17443.7|17423.7|2
1627897660000|2021-08-02 09:47:40|||||||||1
1627897680000|2021-08-02 09:48:00|17443.7|17423.7|17443.7|17423.7|17443.7|17423.7|17443.7|17423.7|0
1627897690000|2021-08-02 09:48:10|||||||||1
1627897720000|2021-08-02 09:48:40|17448.7|17428.7|17447.2|17427.2|17448.7|17428.7|17447.2|17427.2|3
1627897730000|2021-08-02 09:48:50|17449.7|17429.7|17448.7|17428.7|17452.2|17432.2|17447.2|17427.2|15
1627897750000|2021-08-02 09:49:10|17446.2|17426.2|17446.2|17426.2|17446.2|17426.2|17446.2|17426.2|1
1627897760000|2021-08-02 09:49:20|17443.7|17423.7|17441.2|17421.2|17443.7|17423.7|17441.2|17421.2|11
1627897770000|2021-08-02 09:49:30|17438.1|17418.1|17436.2|17416.2|17438.1|17418.1|17436.2|17416.2|5
1627897780000|2021-08-02 09:49:40|17442.2|17422.2|17451.2|17431.2|17451.2|17431.2|17442.2|17422.2|17
1627897790000|2021-08-02 09:49:50|17448.7|17428.7|17448.7|17428.7|17448.7|17428.7|17448.7|17428.7|8
1627897800000|2021-08-02 09:50:00|17447.2|17427.2|17447.2|17427.2|17447.2|17427.2|17446.2|17426.2|5
1627897810000|2021-08-02 09:50:10|17446.2|17426.2|17446.2|17426.2|17446.2|17426.2|17446.2|17426.2|2
1627897820000|2021-08-02 09:50:20|17447.2|17427.2|17447.2|17427.2|17447.2|17427.2|17447.2|17427.2|4
1627897830000|2021-08-02 09:50:30|17453.7|17433.7|17456.2|17436.2|17458.7|17438.7|17453.7|17433.7|34
1627897840000|2021-08-02 09:50:40|17453.7|17433.7|17453.7|17433.7|17453.7|17433.7|17451.2|17431.2|18
1627897850000|2021-08-02 09:50:50|||||||||7
1627897860000|2021-08-02 09:51:00|17448.7|17428.7|17458.2|17438.2|17458.2|17438.2|17446.2|17426.2|20
1627897870000|2021-08-02 09:51:10|17461.6|17441.6|17466.2|17446.2|17466.2|17446.2|17461.6|17441.6|5
1627897880000|2021-08-02 09:51:20|17468.7|17448.7|17458.7|17438.7|17468.7|17448.7|17458.7|17438.7|5
1627897890000|2021-08-02 09:51:30|17459.7|17439.7|17463.7|17443.7|17463.7|17443.7|17459.7|17439.7|5
1627897910000|2021-08-02 09:51:50|||||||||11
1627897920000|2021-08-02 09:52:00|17460.7|17440.7|17453.7|17433.7|17460.7|17440.7|17453.7|17433.7|6
1627897940000|2021-08-02 09:52:20|17448.7|17428.7|17448.7|17428.7|17448.7|17428.7|17448.7|17428.7|2
1627897950000|2021-08-02 09:52:30|17445.7|17425.7|17441.2|17421.2|17445.7|17425.7|17441.2|17421.2|8
1627897960000|2021-08-02 09:52:40|17440.2|17420.2|17436.2|17416.2|17440.2|17420.2|17436.2|17416.2|1
1627897980000|2021-08-02 09:53:00|||||||||1
1627897990000|2021-08-02 09:53:10|||||||||1
1627898000000|2021-08-02 09:53:20|||||||||5
1627898030000|2021-08-02 09:53:50|||||||||1
1627898040000|2021-08-02 09:54:00|17431.2|17411.2|17425.2|17405.2|17431.2|17411.2|17425.2|17405.2|33
1627898050000|2021-08-02 09:54:10|17423.7|17403.7|17423.7|17403.7|17425.2|17405.2|17423.7|17403.7|8
1627898060000|2021-08-02 09:54:20|||||||||6
1627898070000|2021-08-02 09:54:30|17422.7|17402.7|17418.7|17398.7|17423.7|17403.7|17418.7|17398.7|3
1627898080000|2021-08-02 09:54:40|17414.2|17394.2|17412.7|17392.7|17414.2|17394.2|17412.7|17392.7|6
1627898090000|2021-08-02 09:54:50|17411.2|17391.2|17407.7|17387.7|17411.2|17391.2|17407.7|17387.7|8
1627898120000|2021-08-02 09:55:20|||||||||2
1627898130000|2021-08-02 09:55:30|17406.2|17386.2|17407.7|17387.7|17407.7|17387.7|17406.2|17386.2|2
1627898140000|2021-08-02 09:55:40|17411.2|17391.2|17408.7|17388.7|17411.2|17391.2|17408.7|17388.7|3
1627898150000|2021-08-02 09:55:50|||||||||2
1627898160000|2021-08-02 09:56:00|||||||||1
1627898180000|2021-08-02 09:56:20|||||||||3
1627898200000|2021-08-02 09:56:40|17407.2|17387.2|17406.2|17386.2|17408.7|17388.7|17406.2|17386.2|2
1627898210000|2021-08-02 09:56:50|17403.7|17383.7|17403.7|17383.7|17403.7|17383.7|17403.7|17383.7|0
1627898220000|2021-08-02 09:57:00|||||||||1
1627898230000|2021-08-02 09:57:10|17402.2|17382.2|17402.2|17382.2|17402.2|17382.2|17402.2|17382.2|1
1627898250000|2021-08-02 09:57:30|17403.7|17383.7|17404.7|17384.7|17404.7|17384.7|17403.7|17383.7|7
1627898280000|2021-08-02 09:58:00|||||||||6
1627898310000|2021-08-02 09:58:30|17413.7|17393.7|17413.7|17393.7|17413.7|17393.7|17413.7|17393.7|1
1627898320000|2021-08-02 09:58:40|17423.7|17403.7|17419.2|17399.2|17423.7|17403.7|17419.2|17399.2|5
1627898330000|2021-08-02 09:58:50|17418.2|17398.2|17419.2|17399.2|17419.2|17399.2|17416.7|17396.7|2
1627898340000|2021-08-02 09:59:00|17420.2|17400.2|17421.7|17401.7|17421.7|17401.7|17420.2|17400.2|1
1627898360000|2021-08-02 09:59:20|17418.7|17398.7|17418.7|17398.7|17418.7|17398.7|17418.7|17398.7|6
1627898370000|2021-08-02 09:59:30|||||||||1
1627898380000|2021-08-02 09:59:40|17421.2|17401.2|17420.2|17400.2|17421.2|17401.2|17420.2|17400.2|5
1627898390000|2021-08-02 09:59:50|17419.7|17399.7|17418.7|17398.7|17422.2|17402.2|17418.7|17398.7|1
1627898400000|2021-08-02 10:00:00|17423.7|17403.7|17421.2|17401.2|17423.7|17403.7|17419.7|17399.7|7
1627898410000|2021-08-02 10:00:10|17418.7|17398.7|17418.7|17398.7|17418.7|17398.7|17418.7|17398.7|3
1627898420000|2021-08-02 10:00:20|17417.7|17397.7|17407.7|17387.7|17417.7|17397.7|17407.7|17387.7|13
1627898430000|2021-08-02 10:00:30|17406.7|17386.7|17402.7|17382.7|17406.7|17386.7|17402.7|17382.7|3
1627898440000|2021-08-02 10:00:40|17398.2|17378.2|17396.2|17376.2|17398.2|17378.2|17396.2|17376.2|4
1627898450000|2021-08-02 10:00:50|17398.7|17378.7|17393.7|17373.7|17398.7|17378.7|17393.7|17373.7|2
1627898460000|2021-08-02 10:01:00|17398.7|17378.7|17408.7|17388.7|17418.7|17398.7|17398.7|17378.7|24
1627898470000|2021-08-02 10:01:10|17407.7|17387.7|17407.7|17387.7|17407.7|17387.7|17407.7|17387.7|1
1627898480000|2021-08-02 10:01:20|17406.2|17386.2|17411.2|17391.2|17411.2|17391.2|17406.2|17386.2|1
1627898490000|2021-08-02 10:01:30|17412.2|17392.2|17417.2|17397.2|17417.2|17397.2|17412.2|17392.2|1
1627898500000|2021-08-02 10:01:40|17418.7|17398.7|17418.7|17398.7|17418.7|17398.7|17418.7|17398.7|4
1627898520000|2021-08-02 10:02:00|17423.2|17403.2|17426.2|17406.2|17426.2|17406.2|17423.2|17403.2|19
1627898530000|2021-08-02 10:02:10|17431.2|17411.2|17431.2|17411.2|17431.2|17411.2|17431.2|17411.2|10
1627898540000|2021-08-02 10:02:20|17426.2|17406.2|17416.2|17396.2|17426.2|17406.2|17416.2|17396.2|5
1627898550000|2021-08-02 10:02:30|17414.2|17394.2|17408.7|17388.7|17414.2|17394.2|17408.7|17388.7|3
1627898570000|2021-08-02 10:02:50|17407.7|17387.7|17406.2|17386.2|17407.7|17387.7|17406.2|17386.2|2
1627898580000|2021-08-02 10:03:00|17403.7|17383.7|17410.7|17370.7|17410.7|17383.7|17403.7|17370.7|66
1627898590000|2021-08-02 10:03:10|17400.2|17360.2|17386.2|17366.2|17400.2|17366.2|17386.2|17360.2|2
1627898600000|2021-08-02 10:03:20|17384.7|17364.7|17371.2|17351.2|17384.7|17364.7|17371.2|17351.2|26
1627898610000|2021-08-02 10:03:30|17366.7|17346.7|17366.7|17346.7|17366.7|17346.7|17366.7|17346.7|1
1627898620000|2021-08-02 10:03:40|17363.7|17343.7|17358.7|17338.7|17363.7|17343.7|17358.7|17338.7|11
1627898630000|2021-08-02 10:03:50|17359.7|17339.7|17361.2|17341.2|17361.2|17341.2|17359.7|17339.7|0
1627898640000|2021-08-02 10:04:00|17362.2|17342.2|17377.2|17357.2|17377.2|17357.2|17362.2|17342.2|6
1627898650000|2021-08-02 10:04:10|17379.2|17359.2|17382.2|17362.2|17382.2|17362.2|17379.2|17359.2|2
1627898660000|2021-08-02 10:04:20|17379.2|17359.2|17371.2|17351.2|17379.2|17359.2|17371.2|17351.2|1
1627898670000|2021-08-02 10:04:30|||||||||3
1627898680000|2021-08-02 10:04:40|||||||||4
1627898690000|2021-08-02 10:04:50|17366.2|17346.2|17366.2|17346.2|17366.2|17346.2|17365.2|17345.2|13
1627898700000|2021-08-02 10:05:00|17369.2|17349.2|17380.2|17360.2|17380.2|17360.2|17369.2|17349.2|7
1627898710000|2021-08-02 10:05:10|17378.7|17358.7|17368.7|17348.7|17378.7|17358.7|17368.7|17348.7|3
1627898720000|2021-08-02 10:05:20|17363.7|17343.7|17363.7|17343.7|17363.7|17343.7|17363.7|17343.7|4
1627898730000|2021-08-02 10:05:30|17366.7|17346.7|17368.7|17348.7|17368.7|17348.7|17366.7|17346.7|2
1627898740000|2021-08-02 10:05:40|||||||||7
1627898750000|2021-08-02 10:05:50|17367.2|17347.2|17357.7|17337.7|17367.2|17347.2|17357.7|17337.7|15
1627898760000|2021-08-02 10:06:00|17356.2|17336.2|17356.2|17336.2|17356.2|17336.2|17353.7|17333.7|26
1627898780000|2021-08-02 10:06:20|||||||||2
1627898790000|2021-08-02 10:06:30|17358.7|17338.7|17358.7|17338.7|17358.7|17338.7|17358.7|17338.7|1
1627898800000|2021-08-02 10:06:40|17361.2|17341.2|17361.2|17341.2|17361.2|17341.2|17361.2|17341.2|2
1627898820000|2021-08-02 10:07:00|17363.7|17343.7|17373.7|17353.7|17373.7|17353.7|17363.7|17343.7|40
1627898830000|2021-08-02 10:07:10|17374.7|17354.7|17376.2|17356.2|17376.2|17356.2|17374.7|17354.7|10
1627898840000|2021-08-02 10:07:20|17377.7|17357.7|17378.7|17358.7|17378.7|17358.7|17377.7|17357.7|1
1627898850000|2021-08-02 10:07:30|17377.7|17357.7|17377.7|17357.7|17377.7|17357.7|17377.7|17357.7|4
1627898860000|2021-08-02 10:07:40|17376.2|17356.2|17376.2|17356.2|17376.2|17356.2|17376.2|17356.2|30
1627898880000|2021-08-02 10:08:00|||||||||2
1627898890000|2021-08-02 10:08:10|17378.2|17358.2|17396.2|17376.2|17411.2|17391.2|17378.2|17358.2|72
1627898900000|2021-08-02 10:08:20|17392.7|17372.7|17406.2|17386.2|17409.3|17386.2|17392.7|17369.3|14
1627898910000|2021-08-02 10:08:30|17407.2|17387.2|17407.2|17387.2|17407.2|17387.2|17407.2|17387.2|2
1627898920000|2021-08-02 10:08:40|17408.7|17388.7|17413.7|17393.7|17416.2|17396.2|17408.7|17388.7|3
1627898940000|2021-08-02 10:09:00|17412.2|17392.2|17412.2|17392.2|17412.2|17392.2|17412.2|17392.2|12
1627898950000|2021-08-02 10:09:10|||||||||2
1627898960000|2021-08-02 10:09:20|17413.7|17393.7|17413.7|17393.7|17413.7|17393.7|17413.7|17393.7|0
1627898980000|2021-08-02 10:09:40|||||||||1
1627898990000|2021-08-02 10:09:50|17418.7|17398.7|17418.7|17398.7|17418.7|17398.7|17418.7|17398.7|6
1627899020000|2021-08-02 10:10:20|17427.2|17407.2|17431.2|17411.2|17436.2|17416.2|17427.2|17407.2|19
1627899030000|2021-08-02 10:10:30|17428.2|17408.2|17396.2|17376.2|17428.7|17408.7|17396.2|17376.2|12
1627899040000|2021-08-02 10:10:40|17397.2|17377.2|17408.7|17388.7|17408.7|17388.7|17397.2|17377.2|4
1627899050000|2021-08-02 10:10:50|||||||||3
1627899060000|2021-08-02 10:11:00|||||||||99
1627899070000|2021-08-02 10:11:10|17411.2|17391.2|17411.2|17391.2|17411.2|17391.2|17411.2|17391.2|1
1627899080000|2021-08-02 10:11:20|17416.2|17396.2|17433.7|17413.7|17434.7|17414.7|17416.2|17396.2|9
1627899090000|2021-08-02 10:11:30|17436.8|17416.8|17441.2|17421.2|17441.2|17421.2|17436.8|17416.8|3
1627899100000|2021-08-02 10:11:40|17442.8|17422.8|17443.7|17423.7|17443.7|17423.7|17442.8|17422.8|7
1627899110000|2021-08-02 10:11:50|||||||||6
1627899120000|2021-08-02 10:12:00|||||||||2
1627899130000|2021-08-02 10:12:10|||||||||7
1627899140000|2021-08-02 10:12:20|||||||||4
1627899170000|2021-08-02 10:12:50|17453.7|17433.7|17461.2|17441.2|17463.7|17443.7|17453.7|17433.7|11
1627899180000|2021-08-02 10:13:00|17463.7|17443.7|17466.2|17446.2|17467.8|17447.8|17463.7|17443.7|5
1627899190000|2021-08-02 10:13:10|17467.2|17447.2|17471.2|17451.2|17471.2|17451.2|17467.2|17447.2|8
1627899200000|2021-08-02 10:13:20|17478.7|17458.7|17480.3|17460.3|17481.8|17461.8|17478.7|17458.7|14
1627899210000|2021-08-02 10:13:30|17478.7|17458.7|17476.2|17456.2|17482.2|17462.2|17476.2|17456.2|6
1627899220000|2021-08-02 10:13:40|17477.2|17457.2|17477.8|17457.8|17478.7|17458.7|17477.2|17457.2|2
1627899230000|2021-08-02 10:13:50|17476.2|17456.2|17483.7|17463.7|17483.7|17463.7|17476.2|17456.2|6
1627899240000|2021-08-02 10:14:00|||||||||1
1627899250000|2021-08-02 10:14:10|||||||||128
1627899260000|2021-08-02 10:14:20|||||||||5
1627899280000|2021-08-02 10:14:40|17483.8|17463.8|17483.8|17463.8|17483.8|17463.8|17483.8|17463.8|2
1627899290000|2021-08-02 10:14:50|17482.8|17462.8|17481.3|17461.3|17483.8|17463.8|17481.3|17461.3|6
1627899300000|2021-08-02 10:15:00|17479.3|17459.3|17476.3|17456.3|17479.3|17459.3|17476.3|17456.3|0
1627899310000|2021-08-02 10:15:10|17473.2|17453.2|17453.8|17433.8|17473.2|17453.2|17453.8|17433.8|8
1627899320000|2021-08-02 10:15:20|17458.3|17438.3|17461.3|17441.3|17463.8|17443.8|17458.3|17438.3|17
1627899330000|2021-08-02 10:15:30|17460.3|17440.3|17432.2|17412.2|17460.3|17440.3|17431.3|17411.3|16
1627899340000|2021-08-02 10:15:40|17429.7|17409.7|17431.3|17411.3|17432.8|17412.8|17429.7|17409.7|17
1627899350000|2021-08-02 10:15:50|17430.3|17410.3|17425.3|17405.3|17430.3|17410.3|17425.3|17405.3|3
1627899370000|2021-08-02 10:16:10|17418.8|17398.8|17418.8|17398.8|17418.8|17398.8|17418.8|17398.8|5
1627899380000|2021-08-02 10:16:20|17421.3|17401.3|17423.8|17403.8|17423.8|17403.8|17421.3|17401.3|1
1627899390000|2021-08-02 10:16:30|17454.7|17394.7|17455.3|17395.3|17455.3|17395.3|17454.7|17394.7|3
1627899400000|2021-08-02 10:16:40|17438.7|17418.7|17451.3|17431.3|17451.3|17431.3|17438.7|17418.7|1
1627899440000|2021-08-02 10:17:20|||||||||2
1627899450000|2021-08-02 10:17:30|17448.8|17428.8|17446.3|17406.3|17454.3|17428.8|17446.3|17406.3|1
1627899480000|2021-08-02 10:18:00|17437.3|17417.3|17438.8|17418.8|17441.3|17421.3|17437.3|17417.3|2
1627899490000|2021-08-02 10:18:10|17433.8|17413.8|17433.8|17413.8|17433.8|17413.8|17433.8|17413.8|1
1627899530000|2021-08-02 10:18:50|17438.8|17418.8|17438.8|17418.8|17438.8|17418.8|17438.8|17418.8|4
1627899550000|2021-08-02 10:19:10|17443.8|17423.8|17446.3|17426.3|17446.3|17426.3|17443.8|17423.8|22
1627899560000|2021-08-02 10:19:20|17448.2|17428.2|17466.3|17446.3|17471.3|17446.3|17448.2|17428.2|12
1627899570000|2021-08-02 10:19:30|17463.8|17443.8|17463.8|17443.8|17463.8|17443.8|17463.8|17443.8|4
1627899580000|2021-08-02 10:19:40|||||||||2
1627899610000|2021-08-02 10:20:10|||||||||1
1627899620000|2021-08-02 10:20:20|17466.3|17446.3|17473.8|17453.8|17473.8|17453.8|17466.3|17446.3|33
1627899630000|2021-08-02 10:20:30|17466.2|17446.2|17458.8|17438.8|17466.2|17446.2|17458.8|17438.8|4
1627899640000|2021-08-02 10:20:40|17466.3|17446.3|17466.3|17446.3|17466.3|17446.3|17466.3|17446.3|1
1627899650000|2021-08-02 10:20:50|17469.3|17449.3|17478.8|17458.8|17478.8|17458.8|17468.8|17448.8|13
1627899660000|2021-08-02 10:21:00|17480.3|17460.3|17481.3|17461.3|17481.3|17461.3|17480.3|17460.3|3
1627899670000|2021-08-02 10:21:10|17482.3|17462.3|17483.8|17463.8|17483.8|17463.8|17482.3|17462.3|0
1627899680000|2021-08-02 10:21:20|17482.8|17462.8|17483.8|17463.8|17483.8|17463.8|17481.3|17461.3|0
1627899690000|2021-08-02 10:21:30|17486.3|17466.3|17485.3|17465.3|17486.3|17466.3|17485.3|17465.3|3
1627899700000|2021-08-02 10:21:40|17483.8|17463.8|17481.3|17461.3|17483.8|17463.8|17481.3|17461.3|4
1627899720000|2021-08-02 10:22:00|||||||||1
1627899730000|2021-08-02 10:22:10|17482.8|17462.8|17482.8|17462.8|17482.8|17462.8|17482.8|17462.8|1
1627899740000|2021-08-02 10:22:20|17481.3|17461.3|17481.3|17461.3|17481.3|17461.3|17481.3|17461.3|5
1627899760000|2021-08-02 10:22:40|17479.3|17459.3|17476.3|17456.3|17479.3|17459.3|17476.3|17456.3|0
1627899770000|2021-08-02 10:22:50|17478.8|17458.8|17481.3|17461.3|17481.3|17461.3|17478.8|17458.8|3
1627899800000|2021-08-02 10:23:20|17478.8|17458.8|17476.3|17456.3|17478.8|17458.8|17476.3|17456.3|0
1627899810000|2021-08-02 10:23:30|17477.3|17457.3|17478.8|17458.8|17478.8|17458.8|17477.3|17457.3|0
1627899820000|2021-08-02 10:23:40|17481.3|17461.3|17481.3|17461.3|17481.3|17461.3|17481.3|17461.3|0
1627899830000|2021-08-02 10:23:50|17476.3|17456.3|17476.3|17456.3|17476.3|17456.3|17476.3|17456.3|3
1627899900000|2021-08-02 10:25:00|17477.3|17457.3|17478.8|17458.8|17478.8|17458.8|17477.3|17457.3|1
1627899920000|2021-08-02 10:25:20|17471.3|17451.3|17467.3|17447.3|17471.3|17451.3|17467.3|17447.3|13
1627899930000|2021-08-02 10:25:30|17462.8|17442.8|17462.8|17442.8|17462.8|17442.8|17462.8|17442.8|0
1627899940000|2021-08-02 10:25:40|17460.3|17440.3|17460.3|17440.3|17460.3|17440.3|17460.3|17440.3|1
1627899950000|2021-08-02 10:25:50|17458.8|17438.8|17461.3|17441.3|17461.3|17441.3|17458.8|17438.8|2
1627899970000|2021-08-02 10:26:10|17463.8|17443.8|17468.8|17448.8|17468.8|17448.8|17463.8|17443.8|7
1627899980000|2021-08-02 10:26:20|17470.3|17450.3|17466.3|17446.3|17471.3|17451.3|17466.3|17446.3|1
1627900010000|2021-08-02 10:26:50|17467.8|17447.8|17471.3|17451.3|17471.3|17451.3|17467.8|17447.8|1
1627900020000|2021-08-02 10:27:00|17470.3|17450.3|17472.3|17452.3|17472.3|17452.3|17470.3|17450.3|1
1627900030000|2021-08-02 10:27:10|17471.3|17451.3|17471.3|17451.3|17471.3|17451.3|17471.3|17451.3|0
1627900050000|2021-08-02 10:27:30|17472.8|17452.8|17473.8|17453.8|17473.8|17453.8|17472.8|17452.8|2
1627900070000|2021-08-02 10:27:50|||||||||1
1627900090000|2021-08-02 10:28:10|17476.3|17456.3|17473.8|17453.8|17476.3|17456.3|17473.8|17453.8|1
1627900140000|2021-08-02 10:29:00|17476.3|17456.3|17455.3|17435.3|17476.3|17456.3|17455.3|17435.3|5
1627900150000|2021-08-02 10:29:10|17457.8|17437.8|17457.8|17437.8|17457.8|17437.8|17457.8|17437.8|1
1627900160000|2021-08-02 10:29:20|17459.3|17439.3|17461.3|17441.3|17461.3|17441.3|17459.3|17439.3|1
1627900170000|2021-08-02 10:29:30|17462.3|17442.3|17463.8|17443.8|17463.8|17443.8|17462.3|17442.3|0
1627900180000|2021-08-02 10:29:40|17465.3|17445.3|17466.3|17446.3|17466.3|17446.3|17465.3|17445.3|1
1627900200000|2021-08-02 10:30:00|17471.3|17451.3|17471.3|17451.3|17471.3|17451.3|17471.3|17451.3|0
1627900220000|2021-08-02 10:30:20|||||||||1
1627900230000|2021-08-02 10:30:30|17468.8|17448.8|17466.3|17446.3|17468.8|17448.8|17466.3|17446.3|2
1627900240000|2021-08-02 10:30:40|||||||||1
1627900270000|2021-08-02 10:31:10|17471.3|17451.3|17471.3|17451.3|17471.3|17451.3|17471.3|17451.3|1
1627900280000|2021-08-02 10:31:20|||||||||3
1627900310000|2021-08-02 10:31:50|17473.8|17453.8|17473.8|17453.8|17473.8|17453.8|17473.8|17453.8|0
1627900320000|2021-08-02 10:32:00|17475.3|17455.3|17476.3|17456.3|17476.3|17456.3|17475.3|17455.3|1
1627900330000|2021-08-02 10:32:10|17478.8|17458.8|17478.8|17458.8|17478.8|17458.8|17478.8|17458.8|1
1627900340000|2021-08-02 10:32:20|||||||||2
1627900360000|2021-08-02 10:32:40|||||||||1
1627900380000|2021-08-02 10:33:00|||||||||2
1627900390000|2021-08-02 10:33:10|||||||||5
1627900400000|2021-08-02 10:33:20|||||||||1
1627900410000|2021-08-02 10:33:30|||||||||2
1627900440000|2021-08-02 10:34:00|||||||||1
1627900460000|2021-08-02 10:34:20|||||||||2
1627900500000|2021-08-02 10:35:00|||||||||1
1627900540000|2021-08-02 10:35:40|||||||||1
1627900550000|2021-08-02 10:35:50|17481.3|17461.3|17481.3|17461.3|17481.3|17461.3|17481.3|17461.3|14
1627900570000|2021-08-02 10:36:10|||||||||2
1627900610000|2021-08-02 10:36:50|17483.8|17463.8|17483.8|17463.8|17483.8|17463.8|17483.8|17463.8|4
1627900620000|2021-08-02 10:37:00|||||||||22
1627900630000|2021-08-02 10:37:10|17504.8|17484.8|17517.3|17497.3|17517.3|17497.3|17504.8|17484.8|3
1627900640000|2021-08-02 10:37:20|17518.8|17498.8|17518.8|17498.8|17518.8|17498.8|17518.8|17498.8|2
1627900650000|2021-08-02 10:37:30|17521.3|17501.3|17521.3|17501.3|17521.3|17501.3|17521.3|17501.3|1
1627900660000|2021-08-02 10:37:40|17522.3|17502.3|17522.3|17502.3|17522.3|17502.3|17522.3|17502.3|4
1627900670000|2021-08-02 10:37:50|17528.8|17508.8|17533.8|17513.8|17533.8|17513.8|17528.8|17508.8|9
1627900680000|2021-08-02 10:38:00|17548.3|17508.3|17555.3|17535.3|17568.8|17538.4|17548.3|17508.3|8
1627900690000|2021-08-02 10:38:10|17556.8|17536.8|17560.3|17540.3|17567.8|17540.3|17556.8|17527.8|3
1627900700000|2021-08-02 10:38:20|17572.8|17532.8|17568.8|17548.8|17587.8|17550.3|17568.8|17527.8|7
1627900710000|2021-08-02 10:38:30|||||||||1
1627900720000|2021-08-02 10:38:40|17571.3|17551.3|17568.8|17548.8|17571.3|17551.3|17568.8|17548.8|4
1627900730000|2021-08-02 10:38:50|17579.8|17539.8|17570.8|17550.8|17579.8|17550.8|17570.8|17539.8|1
1627900740000|2021-08-02 10:39:00|17572.3|17552.3|17573.8|17553.8|17573.8|17553.8|17572.3|17552.3|1
1627900750000|2021-08-02 10:39:10|17588.3|17548.3|17588.3|17548.3|17588.3|17548.3|17588.3|17548.3|2
1627900760000|2021-08-02 10:39:20|17591.3|17551.3|17591.3|17571.3|17591.3|17571.3|17581.3|17551.3|6
1627900770000|2021-08-02 10:39:30|17593.8|17573.8|17593.8|17573.8|17593.8|17573.8|17593.8|17573.8|0
1627900780000|2021-08-02 10:39:40|17590.3|17570.3|17602.8|17562.8|17602.8|17570.3|17590.3|17562.8|3
1627900790000|2021-08-02 10:39:50|17590.3|17570.3|17594.8|17574.8|17602.8|17574.8|17590.3|17562.8|3
1627900800000|2021-08-02 10:40:00|17596.3|17576.3|17596.3|17576.3|17596.3|17576.3|17596.3|17576.3|1
1627900810000|2021-08-02 10:40:10|17597.3|17577.3|17600.3|17580.3|17600.3|17580.3|17597.3|17577.3|0
1627900820000|2021-08-02 10:40:20|17596.3|17576.3|17596.3|17576.3|17596.3|17576.3|17596.3|17576.3|2
1627900840000|2021-08-02 10:40:40|||||||||1
1627900850000|2021-08-02 10:40:50|17586.3|17566.3|17573.8|17553.8|17586.3|17566.3|17573.8|17553.8|11
1627900860000|2021-08-02 10:41:00|17576.3|17556.3|17576.3|17556.3|17576.3|17556.3|17576.3|17556.3|3
1627900870000|2021-08-02 10:41:10|17581.3|17561.3|17586.3|17546.3|17586.3|17561.3|17578.3|17546.3|4
1627900890000|2021-08-02 10:41:30|17571.3|17551.3|17571.3|17551.3|17571.3|17551.3|17571.3|17551.3|0
1627900900000|2021-08-02 10:41:40|17567.8|17547.8|17567.8|17547.8|17567.8|17547.8|17567.8|17547.8|1
1627900910000|2021-08-02 10:41:50|17563.8|17543.8|17561.9|17541.9|17563.8|17543.8|17561.9|17541.9|3
1627900920000|2021-08-02 10:42:00|17566.3|17546.3|17571.3|17551.3|17571.3|17551.3|17566.3|17546.3|0
1627900940000|2021-08-02 10:42:20|17568.8|17548.8|17568.8|17548.8|17568.8|17548.8|17568.8|17548.8|3
1627900960000|2021-08-02 10:42:40|17567.9|17547.9|17553.8|17533.8|17567.9|17547.9|17553.8|17533.8|2
1627900980000|2021-08-02 10:43:00|17548.8|17528.8|17538.8|17518.8|17548.8|17528.8|17538.8|17518.8|18
1627900990000|2021-08-02 10:43:10|||||||||4
1627901000000|2021-08-02 10:43:20|17539.8|17519.8|17546.3|17526.3|17546.3|17526.3|17539.8|17519.8|3
1627901030000|2021-08-02 10:43:50|||||||||2
1627901050000|2021-08-02 10:44:10|17547.3|17527.3|17549.8|17529.8|17549.8|17529.8|17546.3|17526.3|6
1627901060000|2021-08-02 10:44:20|17552.3|17532.3|17554.8|17534.8|17554.8|17534.8|17552.3|17532.3|1
1627901070000|2021-08-02 10:44:30|17558.8|17538.8|17558.8|17538.8|17558.8|17538.8|17558.8|17538.8|3
1627901080000|2021-08-02 10:44:40|17563.4|17543.4|17568.8|17548.8|17568.8|17548.8|17563.4|17543.4|18
1627901100000|2021-08-02 10:45:00|17571.9|17551.9|17574.8|17554.8|17574.8|17554.8|17571.9|17551.9|4
1627901110000|2021-08-02 10:45:10|17576.3|17556.3|17576.3|17556.3|17576.3|17556.3|17576.3|17556.3|0
1627901120000|2021-08-02 10:45:20|17592.8|17552.8|17598.8|17558.8|17598.8|17558.8|17592.8|17552.8|17
1627901140000|2021-08-02 10:45:40|17601.4|17561.4|17596.4|17576.4|17601.4|17576.4|17593.9|17561.4|2
1627901170000|2021-08-02 10:46:10|17595.4|17575.4|17598.9|17578.9|17598.9|17578.9|17595.4|17575.4|16
1627901180000|2021-08-02 10:46:20|||||||||4
1627901190000|2021-08-02 10:46:30|17600.4|17580.4|17600.4|17580.4|17600.4|17580.4|17600.4|17580.4|1
1627901200000|2021-08-02 10:46:40|17602.3|17582.3|17601.4|17581.4|17603.9|17583.9|17601.4|17581.4|8
1627901210000|2021-08-02 10:46:50|||||||||2
1627901220000|2021-08-02 10:47:00|17603.3|17583.3|17603.3|17583.3|17603.3|17583.3|17603.3|17583.3|0
1627901230000|2021-08-02 10:47:10|17606.4|17586.4|17606.4|17586.4|17606.4|17586.4|17606.4|17586.4|2
1627901250000|2021-08-02 10:47:30|17608.9|17588.9|17608.9|17588.9|17608.9|17588.9|17608.9|17588.9|6
1627901260000|2021-08-02 10:47:40|17609.8|17589.8|17609.8|17589.8|17609.8|17589.8|17609.8|17589.8|2
1627901270000|2021-08-02 10:47:50|||||||||1
1627901280000|2021-08-02 10:48:00|17610.8|17590.8|17613.3|17593.3|17613.3|17593.3|17610.8|17590.8|3
1627901290000|2021-08-02 10:48:10|17614.8|17594.8|17614.8|17594.8|17614.8|17594.8|17613.9|17593.9|4
1627901300000|2021-08-02 10:48:20|17609.8|17589.8|17612.3|17592.3|17612.3|17592.3|17609.8|17589.8|5
1627901310000|2021-08-02 10:48:30|17613.9|17593.9|17616.4|17596.4|17616.4|17596.4|17613.9|17593.9|4
1627901320000|2021-08-02 10:48:40|17617.3|17597.3|17622.3|17602.3|17622.3|17602.3|17617.3|17597.3|9
1627901340000|2021-08-02 10:49:00|||||||||2
1627901350000|2021-08-02 10:49:10|||||||||8
1627901360000|2021-08-02 10:49:20|17620.4|17600.4|17616.4|17596.4|17620.4|17600.4|17613.9|17593.9|9
1627901370000|2021-08-02 10:49:30|17617.4|17597.4|17623.9|17603.9|17623.9|17603.9|17617.4|17597.4|10
1627901380000|2021-08-02 10:49:40|17621.4|17601.4|17621.4|17601.4|17621.4|17601.4|17621.4|17601.4|0
1627901390000|2021-08-02 10:49:50|17626.4|17606.4|17626.4|17606.4|17626.4|17606.4|17626.4|17606.4|0
1627901400000|2021-08-02 10:50:00|17628.9|17608.9|17626.4|17606.4|17628.9|17608.9|17626.4|17606.4|8
1627901420000|2021-08-02 10:50:20|17623.9|17603.9|17623.9|17603.9|17623.9|17603.9|17623.9|17603.9|0
1627901430000|2021-08-02 10:50:30|17618.9|17598.9|17616.4|17596.4|17618.9|17598.9|17616.4|17596.4|8
1627901440000|2021-08-02 10:50:40|17617.4|17597.4|17616.4|17596.4|17618.9|17598.9|17616.4|17596.4|2
1627901470000|2021-08-02 10:51:10|17606.4|17586.4|17589.4|17569.4|17606.4|17586.4|17589.4|17569.4|29
1627901490000|2021-08-02 10:51:30|17584.9|17564.9|17540.4|17500.4|17590.9|17564.9|17536.3|17500.4|53
1627901500000|2021-08-02 10:51:40|17538.9|17498.9|17538.9|17498.9|17538.9|17498.9|17538.9|17498.9|0
1627901510000|2021-08-02 10:51:50|||||||||2
1627901520000|2021-08-02 10:52:00|17541.4|17501.4|17506.4|17486.4|17541.4|17509.4|17506.4|17486.4|44
1627901530000|2021-08-02 10:52:10|17498.9|17478.9|17492.4|17472.4|17498.9|17478.9|17486.4|17466.4|56
1627901540000|2021-08-02 10:52:20|17493.9|17473.9|17522.9|17482.9|17522.9|17490.4|17493.9|17473.9|12
1627901550000|2021-08-02 10:52:30|17521.4|17481.4|17499.4|17459.4|17521.4|17481.4|17490.4|17459.4|13
1627901560000|2021-08-02 10:52:40|17488.4|17468.4|17488.4|17468.4|17488.4|17468.4|17488.4|17468.4|1
1627901570000|2021-08-02 10:52:50|17486.9|17466.9|17491.4|17471.4|17491.4|17471.4|17486.9|17466.9|1
1627901580000|2021-08-02 10:53:00|17492|17472|17478.9|17458.9|17492|17472|17478.9|17458.9|15
1627901590000|2021-08-02 10:53:10|17485.9|17445.9|17416.4|17376.4|17488.9|17448.9|17416.4|17369.3|14
1627901600000|2021-08-02 10:53:20|17401.4|17381.4|17410.4|17390.4|17416.4|17390.4|17401.4|17373.4|18
1627901610000|2021-08-02 10:53:30|17411.4|17391.4|17416.4|17396.4|17416.4|17396.4|17411.4|17391.4|9
1627901620000|2021-08-02 10:53:40|17431.4|17391.4|17426.4|17406.4|17431.4|17406.4|17422.4|17391.4|9
1627901630000|2021-08-02 10:53:50|17428.9|17408.9|17428.9|17408.9|17431.4|17411.4|17428.9|17408.9|2
1627901640000|2021-08-02 10:54:00|||||||||1
1627901650000|2021-08-02 10:54:10|17436.4|17396.4|17436.4|17396.4|17436.4|17396.4|17436.4|17396.4|9
1627901660000|2021-08-02 10:54:20|||||||||3
1627901670000|2021-08-02 10:54:30|17418.9|17398.9|17418.9|17398.9|17418.9|17398.9|17418.9|17398.9|4
1627901680000|2021-08-02 10:54:40|17420.4|17400.4|17438.9|17418.9|17450.4|17420.4|17420.4|17390.4|3
1627901690000|2021-08-02 10:54:50|17443.9|17423.9|17446.4|17426.4|17446.4|17426.4|17443.9|17423.9|6
1627901700000|2021-08-02 10:55:00|||||||||3
1627901710000|2021-08-02 10:55:10|||||||||7
1627901720000|2021-08-02 10:55:20|17447.4|17427.4|17449.9|17429.9|17449.9|17429.9|17447.4|17427.4|0
1627901730000|2021-08-02 10:55:30|17451.4|17431.4|17460.4|17440.4|17460.4|17440.4|17451.4|17431.4|2
1627901740000|2021-08-02 10:55:40|17462.4|17442.4|17462.4|17442.4|17462.4|17442.4|17462.4|17442.4|11
1627901750000|2021-08-02 10:55:50|17463.9|17443.9|17475.4|17455.4|17476.4|17456.4|17463.9|17443.9|3
1627901760000|2021-08-02 10:56:00|17483.9|17463.9|17501.4|17461.4|17501.4|17463.9|17483.9|17461.4|13
1627901770000|2021-08-02 10:56:10|||||||||1
1627901780000|2021-08-02 10:56:20|||||||||2
1627901810000|2021-08-02 10:56:50|||||||||1
1627901820000|2021-08-02 10:57:00|17504.4|17464.4|17503.9|17483.9|17506.4|17483.9|17498.4|17464.4|1
1627901830000|2021-08-02 10:57:10|17514.9|17474.9|17516.4|17476.4|17516.4|17476.4|17514.9|17474.9|2
1627901840000|2021-08-02 10:57:20|17527.9|17487.9|17526.9|17506.9|17527.9|17506.9|17523.8|17487.9|12
1627901850000|2021-08-02 10:57:30|17528.4|17508.4|17533.9|17513.9|17533.9|17513.9|17528.4|17508.4|4
1627901860000|2021-08-02 10:57:40|||||||||1
1627901870000|2021-08-02 10:57:50|17532.9|17512.9|17531.4|17511.4|17532.9|17512.9|17531.4|17511.4|3
1627901880000|2021-08-02 10:58:00|17528.9|17508.9|17528.9|17508.9|17528.9|17508.9|17528.9|17508.9|2
1627901890000|2021-08-02 10:58:10|17530.4|17510.4|17530.4|17510.4|17530.4|17510.4|17530.4|17510.4|3
1627901900000|2021-08-02 10:58:20|||||||||2
1627901910000|2021-08-02 10:58:30|17531.9|17511.9|17532.9|17512.9|17532.9|17512.9|17531.9|17511.9|3
1627901920000|2021-08-02 10:58:40|17536.4|17516.4|17546.4|17526.4|17548.9|17528.9|17536.4|17516.4|4
1627901930000|2021-08-02 10:58:50|17547.9|17527.9|17542.9|17522.9|17547.9|17527.9|17542.9|17522.9|2
1627901940000|2021-08-02 10:59:00|17544.9|17524.9|17546.4|17526.4|17546.4|17526.4|17544.9|17524.9|5
1627901950000|2021-08-02 10:59:10|17548.9|17528.9|17548.9|17528.9|17548.9|17528.9|17548.9|17528.9|1
1627901980000|2021-08-02 10:59:40|17551.9|17531.9|17560.4|17540.4|17560.4|17540.4|17551.9|17531.9|6
1627901990000|2021-08-02 10:59:50|17558.9|17538.9|17559.9|17539.9|17559.9|17539.9|17558.9|17538.9|2
1627902000000|2021-08-02 11:00:00|17561.4|17541.4|17571.4|17551.4|17571.4|17551.4|17561.4|17541.4|16
1627902020000|2021-08-02 11:00:20|17573.9|17553.9|17573.9|17553.9|17573.9|17553.9|17573.9|17553.9|0
1627902040000|2021-08-02 11:00:40|17575.4|17555.4|17581.4|17561.4|17581.4|17561.4|17575.4|17555.4|2
1627902050000|2021-08-02 11:00:50|17582.4|17562.4|17583.9|17563.9|17583.9|17563.9|17582.4|17562.4|5
1627902060000|2021-08-02 11:01:00|17584.9|17564.9|17587.4|17567.4|17588.9|17568.9|17584.9|17564.9|8
1627902070000|2021-08-02 11:01:10|17588.9|17568.9|17566.4|17546.4|17591.4|17571.4|17566.4|17546.4|10
1627902080000|2021-08-02 11:01:20|17567.4|17547.4|17571.4|17551.4|17571.4|17551.4|17567.4|17547.4|1
1627902100000|2021-08-02 11:01:40|17576.4|17556.4|17576.4|17556.4|17576.4|17556.4|17576.4|17556.4|2
1627902110000|2021-08-02 11:01:50|17578.9|17558.9|17578.9|17558.9|17578.9|17558.9|17578.9|17558.9|0
1627902140000|2021-08-02 11:02:20|||||||||3
1627902150000|2021-08-02 11:02:30|17577.9|17557.9|17573.9|17553.9|17577.9|17557.9|17573.9|17553.9|0
1627902160000|2021-08-02 11:02:40|17571.9|17551.9|17563.9|17543.9|17571.9|17551.9|17563.9|17543.9|1
1627902170000|2021-08-02 11:02:50|17558.9|17538.9|17555.4|17535.4|17558.9|17538.9|17555.4|17535.4|3
1627902180000|2021-08-02 11:03:00|17557.9|17537.9|17558.9|17538.9|17558.9|17538.9|17557.9|17537.9|0
1627902200000|2021-08-02 11:03:20|17559.9|17539.9|17561.4|17541.4|17563.9|17543.9|17559.9|17539.9|6
1627902230000|2021-08-02 11:03:50|17558.9|17538.9|17568.9|17548.9|17568.9|17548.9|17558.9|17538.9|25
1627902240000|2021-08-02 11:04:00|17571.4|17551.4|17572.9|17552.9|17573.9|17553.9|17571.4|17551.4|1
1627902250000|2021-08-02 11:04:10|17571.4|17551.4|17581.4|17561.4|17581.4|17561.4|17571.4|17551.4|1
1627902260000|2021-08-02 11:04:20|17582.9|17562.9|17583.9|17563.9|17583.9|17563.9|17582.9|17562.9|3
1627902270000|2021-08-02 11:04:30|17588.9|17568.9|17591.4|17571.4|17591.4|17571.4|17588.9|17568.9|1
1627902280000|2021-08-02 11:04:40|17592.4|17572.4|17591.4|17571.4|17592.4|17572.4|17591.4|17571.4|5
1627902290000|2021-08-02 11:04:50|17588.9|17568.9|17588.9|17568.9|17588.9|17568.9|17588.9|17568.9|0
1627902320000|2021-08-02 11:05:20|17586.4|17566.4|17586.4|17566.4|17586.4|17566.4|17586.4|17566.4|1
1627902330000|2021-08-02 11:05:30|17584.4|17564.4|17581.4|17561.4|17584.4|17564.4|17581.4|17561.4|0
1627902340000|2021-08-02 11:05:40|17583.9|17563.9|17591.4|17571.4|17591.4|17571.4|17583.9|17563.9|2
1627902350000|2021-08-02 11:05:50|17588.9|17568.9|17591.4|17571.4|17591.4|17571.4|17588.9|17568.9|2
1627902360000|2021-08-02 11:06:00|17590.4|17570.4|17590.4|17570.4|17591.4|17571.4|17590.4|17570.4|2
1627902370000|2021-08-02 11:06:10|17588.9|17568.9|17588.9|17568.9|17588.9|17568.9|17588.9|17568.9|0
1627902390000|2021-08-02 11:06:30|17587.4|17567.4|17578.9|17558.9|17587.4|17567.4|17578.9|17558.9|5
1627902400000|2021-08-02 11:06:40|17581.4|17561.4|17581.4|17561.4|17581.4|17561.4|17581.4|17561.4|3
1627902420000|2021-08-02 11:07:00|17578.9|17558.9|17578.9|17558.9|17578.9|17558.9|17578.9|17558.9|0
1627902430000|2021-08-02 11:07:10|17581.4|17561.4|17581.4|17561.4|17581.4|17561.4|17581.4|17561.4|1
1627902450000|2021-08-02 11:07:30|17576.4|17556.4|17576.4|17556.4|17576.4|17556.4|17576.4|17556.4|25
1627902460000|2021-08-02 11:07:40|17563.9|17543.9|17543.9|17523.9|17563.9|17543.9|17543.9|17523.9|6
1627902470000|2021-08-02 11:07:50|17544.9|17524.9|17546.4|17526.4|17546.4|17526.4|17544.9|17524.9|0
1627902480000|2021-08-02 11:08:00|17544.9|17524.9|17543.9|17523.9|17544.9|17524.9|17543.9|17523.9|1
1627902510000|2021-08-02 11:08:30|17541.4|17521.4|17541.4|17521.4|17541.4|17521.4|17541.4|17521.4|0
1627902520000|2021-08-02 11:08:40|17539.9|17519.9|17539.9|17519.9|17539.9|17519.9|17539.9|17519.9|0
1627902530000|2021-08-02 11:08:50|17538.9|17518.9|17536.4|17516.4|17538.9|17518.9|17536.4|17516.4|9
1627902540000|2021-08-02 11:09:00|||||||||2
1627902550000|2021-08-02 11:09:10|17533.9|17513.9|17533.9|17513.9|17533.9|17513.9|17533.9|17513.9|4
1627902560000|2021-08-02 11:09:20|17523.9|17503.9|17523.9|17503.9|17523.9|17503.9|17523.9|17503.9|4
1627902590000|2021-08-02 11:09:50|17532.9|17492.9|17519.5|17499.5|17532.9|17499.5|17519.5|17491.4|0
1627902600000|2021-08-02 11:10:00|17516.4|17496.4|17516.4|17496.4|17516.4|17496.4|17516.4|17496.4|0
1627902610000|2021-08-02 11:10:10|17515.4|17495.4|17515.4|17495.4|17515.4|17495.4|17515.4|17495.4|1
1627902660000|2021-08-02 11:11:00|17513.9|17493.9|17515.4|17495.4|17515.4|17495.4|17512.9|17492.9|1
1627902680000|2021-08-02 11:11:20|17507.9|17487.9|17498.9|17478.9|17507.9|17487.9|17498.9|17478.9|9
1627902690000|2021-08-02 11:11:30|||||||||1
1627902700000|2021-08-02 11:11:40|17505.9|17485.9|17514.4|17494.4|17514.4|17494.4|17505.9|17485.9|1
1627902710000|2021-08-02 11:11:50|17518.9|17498.9|17514.9|17494.9|17518.9|17498.9|17514.9|17494.9|1
1627902720000|2021-08-02 11:12:00|17516.4|17496.4|17511.4|17491.4|17516.4|17496.4|17511.4|17491.4|1
1627902740000|2021-08-02 11:12:20|17510.4|17490.4|17516|17476|17516|17490.4|17508.9|17476|3
1627902750000|2021-08-02 11:12:30|17511.4|17471.4|17501.4|17481.4|17511.4|17481.4|17493.9|17471.4|3
1627902770000|2021-08-02 11:12:50|17502.9|17482.9|17503.9|17483.9|17503.9|17483.9|17502.9|17482.9|1
1627902790000|2021-08-02 11:13:10|||||||||5
1627902800000|2021-08-02 11:13:20|17506.4|17486.4|17507.4|17487.4|17507.4|17487.4|17506.4|17486.4|0
1627902810000|2021-08-02 11:13:30|17508.9|17488.9|17513.9|17493.9|17513.9|17493.9|17508.9|17488.9|23
1627902840000|2021-08-02 11:14:00|17514.9|17494.9|17527.4|17507.4|17527.4|17507.4|17514.9|17494.9|2
1627902850000|2021-08-02 11:14:10|17528.9|17508.9|17528.9|17508.9|17528.9|17508.9|17528.9|17508.9|0
1627902860000|2021-08-02 11:14:20|17533.9|17513.9|17536.4|17516.4|17536.4|17516.4|17533.9|17513.9|0
1627902870000|2021-08-02 11:14:30|17538|17518|17538.9|17518.9|17538.9|17518.9|17538|17518|3
1627902890000|2021-08-02 11:14:50|17533.9|17513.9|17536.4|17516.4|17541.4|17516.4|17533.4|17501.4|10
1627902900000|2021-08-02 11:15:00|17537.4|17517.4|17538.9|17518.9|17538.9|17518.9|17537.4|17517.4|0
1627902910000|2021-08-02 11:15:10|17541.4|17521.4|17541.4|17521.4|17541.4|17521.4|17541.4|17521.4|1
1627902920000|2021-08-02 11:15:20|17544.9|17524.9|17544.9|17524.9|17544.9|17524.9|17544.9|17524.9|1
1627902940000|2021-08-02 11:15:40|17547.4|17527.4|17547.4|17527.4|17547.4|17527.4|17547.4|17527.4|16
1627902950000|2021-08-02 11:15:50|17556.4|17516.4|17556.4|17516.4|17556.4|17516.4|17556.4|17516.4|2
1627902990000|2021-08-02 11:16:30|17553.4|17513.4|17541.4|17521.4|17553.4|17521.4|17541.4|17513.4|1
1627903000000|2021-08-02 11:16:40|17541.5|17521.5|17529|17509|17541.5|17521.5|17529|17509|5
1627903010000|2021-08-02 11:16:50|17525.9|17505.9|17528.4|17508.4|17528.4|17508.4|17525.9|17505.9|1
1627903030000|2021-08-02 11:17:10|17527.4|17507.4|17526.5|17506.5|17527.4|17507.4|17525.9|17505.9|2
1627903040000|2021-08-02 11:17:20|17528.4|17508.4|17531.5|17511.5|17531.5|17511.5|17528.4|17508.4|0
1627903070000|2021-08-02 11:17:50|17529|17509|17529|17509|17529|17509|17529|17509|1
1627903080000|2021-08-02 11:18:00|17531.5|17511.5|17537.4|17517.4|17537.4|17517.4|17531.5|17511.5|2
1627903100000|2021-08-02 11:18:20|||||||||1
1627903110000|2021-08-02 11:18:30|17536.5|17516.5|17511|17491|17536.5|17516.5|17511|17491|9
1627903120000|2021-08-02 11:18:40|17510|17490|17499|17479|17510|17490|17499|17479|1
1627903140000|2021-08-02 11:19:00|17502|17482|17503.5|17483.5|17506.5|17486.5|17502|17482|5
1627903150000|2021-08-02 11:19:10|17502|17482|17505.5|17485.5|17505.5|17485.5|17499.5|17479.5|5
1627903160000|2021-08-02 11:19:20|17504.5|17484.5|17502|17482|17504.5|17484.5|17502|17482|16
1627903170000|2021-08-02 11:19:30|17512|17492|17512|17492|17512|17492|17512|17492|2
1627903180000|2021-08-02 11:19:40|||||||||1
1627903260000|2021-08-02 11:21:00|17513|17493|17513|17493|17513|17493|17513|17493|1
1627903270000|2021-08-02 11:21:10|17514.5|17494.5|17514.5|17494.5|17514.5|17494.5|17514.5|17494.5|0
1627903290000|2021-08-02 11:21:30|17515.5|17495.5|17517|17497|17517|17497|17515.5|17495.5|0
1627903300000|2021-08-02 11:21:40|||||||||3
1627903310000|2021-08-02 11:21:50|17518.5|17498.5|17519.5|17499.5|17519.5|17499.5|17518.5|17498.5|2
1627903320000|2021-08-02 11:22:00|17517|17497|17517|17497|17517|17497|17517|17497|0
1627903330000|2021-08-02 11:22:10|17518|17498|17519.5|17499.5|17519.5|17499.5|17518|17498|0
1627903350000|2021-08-02 11:22:30|17516.5|17496.5|17509.5|17489.5|17516.5|17496.5|17509.5|17489.5|2
1627903360000|2021-08-02 11:22:40|17512|17492|17512|17492|17512|17492|17512|17492|0
1627903370000|2021-08-02 11:22:50|17517|17497|17517|17497|17517|17497|17517|17497|0
1627903380000|2021-08-02 11:23:00|17516|17496|17516|17496|17516|17496|17516|17496|1
1627903390000|2021-08-02 11:23:10|17515|17495|17513.5|17493.5|17515|17495|17513.5|17493.5|1
1627903410000|2021-08-02 11:23:30|17512|17492|17512|17492|17512|17492|17512|17492|2
1627903440000|2021-08-02 11:24:00|17517|17497|17517|17497|17517|17497|17517|17497|4
1627903470000|2021-08-02 11:24:30|17514.5|17494.5|17512|17492|17514.5|17494.5|17512|17492|2
1627903490000|2021-08-02 11:24:50|17506|17486|17487|17467|17506|17486|17484.5|17464.5|3
1627903500000|2021-08-02 11:25:00|17489.5|17469.5|17494.5|17474.5|17504.5|17476|17489.5|17464.5|4
1627903510000|2021-08-02 11:25:10|17488.1|17468.1|17488.1|17468.1|17488.1|17468.1|17488.1|17468.1|4
1627903520000|2021-08-02 11:25:20|17482|17462|17474.5|17454.5|17482|17462|17474.5|17454.5|5
1627903530000|2021-08-02 11:25:30|17476|17456|17477|17457|17477|17457|17476|17456|1
1627903550000|2021-08-02 11:25:50|17479.5|17459.5|17479.5|17459.5|17479.5|17459.5|17479.5|17459.5|0
1627903570000|2021-08-02 11:26:10|||||||||1
1627903580000|2021-08-02 11:26:20|17482|17462|17484.5|17464.5|17484.5|17464.5|17482|17462|3
1627903640000|2021-08-02 11:27:20|17483|17463|17482|17462|17483|17463|17482|17462|12
1627903670000|2021-08-02 11:27:50|17481|17461|17467|17447|17481|17461|17467|17447|4
1627903680000|2021-08-02 11:28:00|17464|17444|17462|17442|17464|17444|17462|17442|1
1627903700000|2021-08-02 11:28:20|17466|17446|17459.5|17439.5|17466|17446|17459.5|17439.5|0
1627903710000|2021-08-02 11:28:30|17460.5|17440.5|17462|17442|17462|17442|17455.5|17435.5|1
1627903730000|2021-08-02 11:28:50|||||||||12
1627903740000|2021-08-02 11:29:00|17472|17452|17483|17463|17485.5|17465.5|17472|17452|16
1627903750000|2021-08-02 11:29:10|17480.5|17460.5|17480.5|17460.5|17480.5|17460.5|17480.5|17460.5|0
1627903760000|2021-08-02 11:29:20|17479.5|17459.5|17477|17457|17479.5|17459.5|17477|17457|0
1627903770000|2021-08-02 11:29:30|17476|17456|17469.5|17449.5|17476|17456|17469.5|17449.5|0
1627903780000|2021-08-02 11:29:40|17466.5|17446.5|17465.5|17445.5|17466.5|17446.5|17465.5|17445.5|1
1627903790000|2021-08-02 11:29:50|17464|17444|17464|17444|17473|17444|17464|17431.5|9
1627903800000|2021-08-02 11:30:00|17467|17447|17477|17457|17477|17457|17467|17447|18
1627903810000|2021-08-02 11:30:10|17494.5|17474.5|17492|17472|17494.5|17474.5|17489.5|17469.5|3
1627903830000|2021-08-02 11:30:30|17498.1|17478.1|17506|17486|17506|17486|17498.1|17478.1|3
1627903850000|2021-08-02 11:30:50|17504.5|17484.5|17504.5|17484.5|17504.5|17484.5|17504.5|17484.5|0
1627903860000|2021-08-02 11:31:00|17505.5|17485.5|17507|17487|17507|17487|17505.5|17485.5|1
1627903870000|2021-08-02 11:31:10|||||||||1
1627903890000|2021-08-02 11:31:30|17504.5|17484.5|17504.5|17484.5|17504.5|17484.5|17504.5|17484.5|0
1627903930000|2021-08-02 11:32:10|||||||||2
1627903940000|2021-08-02 11:32:20|17501.5|17481.5|17489.5|17469.5|17501.5|17481.5|17489.5|17469.5|3
1627903960000|2021-08-02 11:32:40|||||||||3
1627904000000|2021-08-02 11:33:20|||||||||1
1627904040000|2021-08-02 11:34:00|17490.5|17470.5|17494.5|17474.5|17494.5|17474.5|17489.5|17469.5|2
1627904060000|2021-08-02 11:34:20|17492|17472|17492|17472|17492|17472|17492|17472|0
1627904080000|2021-08-02 11:34:40|17490.5|17470.5|17489.5|17469.5|17490.5|17470.5|17489.5|17469.5|3
1627904110000|2021-08-02 11:35:10|17488.5|17468.5|17487|17467|17488.5|17468.5|17487|17467|1
1627904130000|2021-08-02 11:35:30|17485.5|17465.5|17484.5|17464.5|17485.5|17465.5|17484.5|17464.5|1
1627904140000|2021-08-02 11:35:40|17486.5|17466.5|17486.5|17466.5|17486.5|17466.5|17486.5|17466.5|5
1627904150000|2021-08-02 11:35:50|17487.5|17467.5|17494.5|17474.5|17494.5|17474.5|17487.5|17467.5|12
1627904160000|2021-08-02 11:36:00|17497|17477|17497|17477|17497|17477|17497|17477|3
1627904180000|2021-08-02 11:36:20|17495.5|17475.5|17494.5|17474.5|17495.5|17475.5|17494.5|17474.5|1
1627904190000|2021-08-02 11:36:30|17492|17472|17492|17472|17492|17472|17492|17472|1
1627904200000|2021-08-02 11:36:40|||||||||1
1627904210000|2021-08-02 11:36:50|17489|17469|17469.5|17449.5|17489|17469|17469.5|17449.5|7
1627904260000|2021-08-02 11:37:40|17470.5|17450.5|17470.5|17450.5|17470.5|17450.5|17470.5|17450.5|1
1627904270000|2021-08-02 11:37:50|17472|17452|17472|17452|17472|17452|17472|17452|1
1627904290000|2021-08-02 11:38:10|||||||||1
1627904340000|2021-08-02 11:39:00|17483|17463|17492|17472|17493|17473|17483|17463|9
1627904360000|2021-08-02 11:39:20|17493|17473|17494.5|17474.5|17494.5|17474.5|17493|17473|1
1627904380000|2021-08-02 11:39:40|17494.6|17474.6|17489.1|17469.1|17499.6|17479.6|17489.1|17469.1|10
1627904390000|2021-08-02 11:39:50|17486.1|17466.1|17478.6|17458.6|17486.1|17466.1|17478.6|17458.6|1
1627904400000|2021-08-02 11:40:00|17479.6|17459.6|17489.6|17469.6|17489.6|17469.6|17479.6|17459.6|4
1627904410000|2021-08-02 11:40:10|||||||||2
1627904420000|2021-08-02 11:40:20|17488.6|17468.6|17488.6|17468.6|17488.6|17468.6|17488.6|17468.6|0
1627904430000|2021-08-02 11:40:30|17487.1|17467.1|17489.6|17469.6|17489.6|17469.6|17487.1|17467.1|1
1627904440000|2021-08-02 11:40:40|17486.5|17466.5|17484.6|17464.6|17486.5|17466.5|17484.6|17464.6|3
1627904460000|2021-08-02 11:41:00|17482.1|17462.1|17482.1|17462.1|17482.1|17462.1|17482.1|17462.1|1
1627904490000|2021-08-02 11:41:30|||||||||1
1627904500000|2021-08-02 11:41:40|17480.1|17460.1|17477.1|17457.1|17480.1|17460.1|17477.1|17457.1|3
1627904520000|2021-08-02 11:42:00|17479.6|17459.6|17479.6|17459.6|17479.6|17459.6|17479.6|17459.6|0
1627904530000|2021-08-02 11:42:10|||||||||2
1627904560000|2021-08-02 11:42:40|17482.1|17462.1|17482.1|17462.1|17482.1|17462.1|17482.1|17462.1|50
1627904570000|2021-08-02 11:42:50|17479.6|17459.6|17477.1|17457.1|17482.1|17462.1|17477.1|17457.1|1
1627904580000|2021-08-02 11:43:00|17475.1|17455.1|17466.1|17446.1|17475.1|17455.1|17466.1|17446.1|29
1627904590000|2021-08-02 11:43:10|17454.6|17434.6|17454.6|17434.6|17454.6|17434.6|17454.6|17434.6|3
1627904600000|2021-08-02 11:43:20|17448.5|17428.5|17442.1|17422.1|17448.5|17428.5|17442.1|17422.1|3
1627904610000|2021-08-02 11:43:30|17439|17419|17439.6|17419.6|17439.6|17419.6|17434.6|17414.6|9
1627904620000|2021-08-02 11:43:40|17442.1|17422.1|17441.1|17421.1|17442.1|17422.1|17441.1|17421.1|3
1627904630000|2021-08-02 11:43:50|17442.1|17422.1|17439.6|17419.6|17442.1|17422.1|17439.6|17419.6|1
1627904640000|2021-08-02 11:44:00|17442.1|17422.1|17442.1|17422.1|17442.1|17422.1|17442.1|17422.1|4
1627904650000|2021-08-02 11:44:10|17439.6|17419.6|17434.6|17414.6|17439.6|17419.6|17434.6|17414.6|1
1627904660000|2021-08-02 11:44:20|17439.6|17419.6|17439.6|17419.6|17439.6|17419.6|17439.6|17419.6|6
1627904670000|2021-08-02 11:44:30|||||||||1
1627904680000|2021-08-02 11:44:40|17440.6|17420.6|17444.6|17424.6|17444.6|17424.6|17440.6|17420.6|4
1627904750000|2021-08-02 11:45:50|17459.6|17439.6|17437.1|17417.1|17459.6|17439.6|17437.1|17417.1|12
1627904760000|2021-08-02 11:46:00|17434.6|17414.6|17434.6|17414.6|17434.6|17414.6|17434.6|17414.6|4
1627904770000|2021-08-02 11:46:10|||||||||7
1627904780000|2021-08-02 11:46:20|||||||||2
1627904790000|2021-08-02 11:46:30|17437.1|17417.1|17437.1|17417.1|17437.1|17417.1|17437.1|17417.1|1
1627904820000|2021-08-02 11:47:00|17434.6|17414.6|17439.6|17419.6|17439.6|17419.6|17434.6|17414.6|1
1627904830000|2021-08-02 11:47:10|17437.1|17417.1|17437.1|17417.1|17437.1|17417.1|17437.1|17417.1|4
1627904840000|2021-08-02 11:47:20|17438.6|17418.6|17442.1|17422.1|17442.1|17422.1|17438.6|17418.6|3
1627904850000|2021-08-02 11:47:30|||||||||11
1627904860000|2021-08-02 11:47:40|17443.6|17423.6|17457.1|17437.1|17457.1|17437.1|17443.6|17423.6|2
1627904870000|2021-08-02 11:47:50|17462.1|17442.1|17464.1|17444.1|17464.1|17444.1|17462.1|17442.1|1
1627904880000|2021-08-02 11:48:00|17468.1|17448.1|17469.6|17449.6|17469.6|17449.6|17468.1|17448.1|0
1627904890000|2021-08-02 11:48:10|17472.1|17452.1|17494.6|17474.6|17497.1|17477.1|17472.1|17452.1|8
1627904900000|2021-08-02 11:48:20|||||||||1
1627904920000|2021-08-02 11:48:40|17492.1|17472.1|17492.1|17472.1|17492.1|17472.1|17492.1|17472.1|5
1627904930000|2021-08-02 11:48:50|17489.6|17469.6|17489.6|17469.6|17489.6|17469.6|17489.6|17469.6|2
1627904940000|2021-08-02 11:49:00|17490.6|17470.6|17502.1|17482.1|17502.1|17482.1|17490.6|17470.6|9
1627904960000|2021-08-02 11:49:20|17504.6|17484.6|17507.1|17487.1|17507.1|17487.1|17504.6|17484.6|3
1627904970000|2021-08-02 11:49:30|17512.1|17492.1|17512.1|17492.1|17512.1|17492.1|17512.1|17492.1|1
1627904990000|2021-08-02 11:49:50|17514.6|17494.6|17520.6|17500.6|17520.6|17500.6|17512.1|17492.1|2
1627905000000|2021-08-02 11:50:00|17523.6|17503.6|17548.6|17528.6|17548.6|17528.6|17523.6|17503.6|9
1627905010000|2021-08-02 11:50:10|17546.1|17526.1|17537.6|17517.6|17546.1|17526.1|17537.6|17517.6|11
1627905020000|2021-08-02 11:50:20|17534.6|17514.6|17539.6|17519.6|17539.6|17519.6|17534.6|17514.6|3
1627905030000|2021-08-02 11:50:30|17534.6|17514.6|17532.1|17512.1|17534.6|17514.6|17532.1|17512.1|1
1627905040000|2021-08-02 11:50:40|17527.1|17507.1|17524.6|17504.6|17527.1|17507.1|17524.6|17504.6|1
1627905060000|2021-08-02 11:51:00|17539.6|17499.6|17532.1|17512.1|17539.6|17514.6|17531.6|17499.6|3
1627905070000|2021-08-02 11:51:10|||||||||2
1627905080000|2021-08-02 11:51:20|17529.6|17509.6|17529.6|17509.6|17529.6|17509.6|17529.6|17509.6|0
1627905090000|2021-08-02 11:51:30|||||||||2
1627905100000|2021-08-02 11:51:40|||||||||1
1627905120000|2021-08-02 11:52:00|17531.6|17511.6|17537.1|17517.1|17537.1|17517.1|17531.6|17511.6|1
1627905130000|2021-08-02 11:52:10|17538.6|17518.6|17547.1|17527.1|17547.1|17527.1|17538.6|17518.6|12
1627905190000|2021-08-02 11:53:10|17548.1|17528.1|17549.6|17529.6|17549.6|17529.6|17548.1|17528.1|0
1627905200000|2021-08-02 11:53:20|||||||||3
1627905210000|2021-08-02 11:53:30|||||||||1
1627905240000|2021-08-02 11:54:00|17552.6|17532.6|17557.1|17537.1|17557.1|17537.1|17552.6|17532.6|2
1627905250000|2021-08-02 11:54:10|17554.6|17534.6|17543.6|17523.6|17554.6|17534.6|17543.6|17523.6|28
1627905260000|2021-08-02 11:54:20|17540.7|17520.7|17537.1|17517.1|17540.7|17520.7|17536.1|17516.1|3
1627905270000|2021-08-02 11:54:30|||||||||1
1627905280000|2021-08-02 11:54:40|17538.1|17518.1|17539.6|17519.6|17539.6|17519.6|17538.1|17518.1|0
1627905290000|2021-08-02 11:54:50|||||||||2
1627905300000|2021-08-02 11:55:00|17542.1|17522.1|17534.6|17514.6|17542.1|17522.1|17534.6|17514.6|5
1627905310000|2021-08-02 11:55:10|17537.1|17517.1|17539.6|17519.6|17539.6|17519.6|17534.6|17514.6|10
1627905320000|2021-08-02 11:55:20|17538.1|17518.1|17539.6|17519.6|17539.6|17519.6|17537.1|17517.1|1
1627905330000|2021-08-02 11:55:30|17527.1|17507.1|17529.6|17509.6|17529.6|17509.6|17527.1|17507.1|3
1627905340000|2021-08-02 11:55:40|17532.1|17512.1|17537.1|17517.1|17537.1|17517.1|17532.1|17512.1|1
1627905350000|2021-08-02 11:55:50|17535.6|17515.6|17534.6|17514.6|17535.6|17515.6|17534.6|17514.6|1
1627905360000|2021-08-02 11:56:00|17536.1|17516.1|17537.1|17517.1|17537.1|17517.1|17536.1|17516.1|1
1627905370000|2021-08-02 11:56:10|||||||||3
1627905390000|2021-08-02 11:56:30|17538.6|17518.6|17524.6|17504.6|17539.6|17519.6|17524.6|17504.6|29
1627905450000|2021-08-02 11:57:30|17523.6|17503.6|17524.6|17504.6|17524.6|17504.6|17522.1|17502.1|1
1627905460000|2021-08-02 11:57:40|17527.1|17507.1|17512.1|17492.1|17527.1|17507.1|17512.1|17492.1|13
1627905470000|2021-08-02 11:57:50|17518.1|17498.1|17518.1|17498.1|17518.1|17498.1|17518.1|17498.1|3
1627905480000|2021-08-02 11:58:00|17519.6|17499.6|17517.1|17497.1|17519.6|17499.6|17513.6|17493.6|12
1627905490000|2021-08-02 11:58:10|17519.1|17499.1|17537.1|17517.1|17537.1|17517.1|17519.1|17499.1|9
1627905500000|2021-08-02 11:58:20|17540.1|17520.1|17547.1|17527.1|17547.1|17527.1|17540.1|17520.1|3
1627905510000|2021-08-02 11:58:30|17536.3|17516.3|17527.2|17507.2|17536.3|17516.3|17527.2|17507.2|1
1627905530000|2021-08-02 11:58:50|17521.1|17501.1|17522.1|17502.1|17522.1|17502.1|17521.1|17501.1|2
1627905540000|2021-08-02 11:59:00|17524.1|17504.1|17559.6|17539.6|17559.6|17539.6|17524.1|17504.1|17
1627905550000|2021-08-02 11:59:10|17557.1|17537.1|17569.1|17549.1|17569.1|17549.1|17557.1|17537.1|6
1627905560000|2021-08-02 11:59:20|17573.6|17553.6|17572.1|17552.1|17574.6|17554.6|17572.1|17552.1|4
1627905580000|2021-08-02 11:59:40|17573.6|17553.6|17573.6|17553.6|17573.6|17553.6|17573.6|17553.6|3
1627905590000|2021-08-02 11:59:50|17572.1|17552.1|17569.6|17549.6|17572.1|17552.1|17568.6|17548.6|1
1627905600000|2021-08-02 12:00:00|17566.6|17526.6|17549.6|17529.6|17566.6|17530.7|17546.1|17516.6|27
1627905610000|2021-08-02 12:00:10|17547.1|17527.1|17547.1|17527.1|17547.1|17527.1|17545.6|17525.6|7
1627905620000|2021-08-02 12:00:20|17548.1|17528.1|17548.1|17528.1|17548.1|17528.1|17548.1|17528.1|6
1627905630000|2021-08-02 12:00:30|17545.6|17525.6|17551.6|17531.6|17551.6|17531.6|17545.6|17525.6|19
1627905650000|2021-08-02 12:00:50|17553.1|17533.1|17563.1|17543.1|17563.1|17543.1|17553.1|17533.1|6
1627905660000|2021-08-02 12:01:00|17564.1|17544.1|17591.6|17551.6|17591.6|17559.6|17564.1|17544.1|10
1627905670000|2021-08-02 12:01:10|17592.1|17572.1|17594.6|17574.6|17594.6|17574.6|17592.1|17572.1|14
1627905680000|2021-08-02 12:01:20|17599.6|17579.6|17611.6|17591.6|17611.6|17591.6|17599.6|17579.6|34
1627905690000|2021-08-02 12:01:30|17612.1|17592.1|17607.1|17587.1|17612.1|17592.1|17607.1|17587.1|27
1627905700000|2021-08-02 12:01:40|17610.6|17590.6|17612.1|17592.1|17612.1|17592.1|17610.6|17590.6|4
1627905710000|2021-08-02 12:01:50|17614.6|17594.6|17644.1|17624.1|17644.1|17624.1|17614.6|17594.6|47
1627905720000|2021-08-02 12:02:00|17647.1|17627.1|17654.6|17634.6|17654.6|17634.6|17647.1|17627.1|18
1627905730000|2021-08-02 12:02:10|17655.6|17635.6|17657.1|17637.1|17664.6|17644.6|17655.6|17635.6|17
1627905740000|2021-08-02 12:02:20|17656.1|17636.1|17672.1|17652.1|17672.1|17652.1|17656.1|17636.1|12
1627905750000|2021-08-02 12:02:30|17671.1|17651.1|17673.6|17633.6|17673.6|17651.1|17671.1|17633.6|77
1627905760000|2021-08-02 12:02:40|17656.1|17636.1|17662.1|17642.1|17662.1|17642.1|17656.1|17636.1|5
1627905770000|2021-08-02 12:02:50|17674.6|17634.6|17674.6|17634.6|17674.6|17634.6|17674.6|17634.6|1
1627905780000|2021-08-02 12:03:00|17669.6|17649.6|17724.6|17684.6|17724.6|17692.1|17669.6|17649.6|26
1627905790000|2021-08-02 12:03:10|17716.6|17696.6|17722.1|17702.1|17722.1|17702.1|17716.6|17696.6|17
1627905800000|2021-08-02 12:03:20|17724.6|17704.6|17724.6|17704.6|17724.6|17704.6|17723.1|17703.1|2
1627905810000|2021-08-02 12:03:30|17719.6|17699.6|17719.6|17699.6|17719.6|17699.6|17719.6|17699.6|22
1627905820000|2021-08-02 12:03:40|17717.1|17697.1|17712.1|17692.1|17717.1|17697.1|17712.1|17692.1|4
1627905830000|2021-08-02 12:03:50|17714.6|17694.6|17714.6|17694.6|17714.6|17694.6|17714.6|17694.6|1
1627905840000|2021-08-02 12:04:00|17721.6|17701.6|17738.6|17718.6|17744.6|17724.6|17721.6|17701.6|25
1627905850000|2021-08-02 12:04:10|17732.1|17712.1|17722.1|17702.1|17732.1|17712.1|17722.1|17702.1|28
1627905860000|2021-08-02 12:04:20|17716.1|17696.1|17682.1|17662.1|17716.1|17696.1|17682.1|17662.1|30
1627905870000|2021-08-02 12:04:30|17674.6|17654.6|17674.6|17654.6|17674.6|17654.6|17672.1|17652.1|5
1627905880000|2021-08-02 12:04:40|17677.1|17657.1|17679.6|17659.6|17679.6|17659.6|17674.6|17654.6|6
1627905890000|2021-08-02 12:04:50|17682.1|17662.1|17682.1|17662.1|17682.1|17662.1|17682.1|17662.1|3
1627905900000|2021-08-02 12:05:00|17689.6|17649.6|17674.6|17654.6|17689.6|17658.6|17672.1|17649.6|21
1627905910000|2021-08-02 12:05:10|17679.6|17659.6|17682.1|17662.1|17682.1|17662.1|17679.6|17659.6|6
1627905920000|2021-08-02 12:05:20|17685.6|17665.6|17708.1|17688.1|17708.1|17688.1|17685.6|17665.6|7
1627905930000|2021-08-02 12:05:30|17709.6|17689.6|17732.1|17712.1|17734.6|17712.1|17709.6|17689.6|10
1627905940000|2021-08-02 12:05:40|17739.6|17719.6|17733.1|17693.1|17747.1|17727.1|17719.6|17693.1|20
1627905950000|2021-08-02 12:05:50|17736.1|17696.1|17741.6|17721.6|17741.6|17721.6|17734.6|17696.1|16
1627905960000|2021-08-02 12:06:00|17739.6|17719.6|17749.6|17729.6|17749.6|17729.6|17739.6|17719.6|13
1627905970000|2021-08-02 12:06:10|17752.1|17732.1|17744.6|17724.6|17758.1|17738.1|17744.6|17724.6|16
1627905980000|2021-08-02 12:06:20|17745.6|17725.6|17748.7|17728.7|17748.7|17728.7|17745.6|17725.6|2
1627905990000|2021-08-02 12:06:30|17750.2|17730.2|17754.6|17734.6|17754.6|17734.6|17750.2|17730.2|7
1627906000000|2021-08-02 12:06:40|17756.2|17736.2|17769.6|17749.6|17769.6|17749.6|17756.2|17736.2|10
1627906010000|2021-08-02 12:06:50|17767.1|17747.1|17772.7|17752.7|17776.2|17756.2|17764.6|17744.6|18
1627906020000|2021-08-02 12:07:00|17769.6|17749.6|17749.6|17729.6|17769.6|17749.6|17747.1|17727.1|24
1627906030000|2021-08-02 12:07:10|17748.7|17728.7|17749.6|17709.6|17749.6|17729.6|17747.1|17709.6|7
1627906040000|2021-08-02 12:07:20|17744.6|17724.6|17747.1|17727.1|17747.1|17727.1|17744.6|17724.6|5
1627906050000|2021-08-02 12:07:30|17759.6|17719.6|17757.1|17737.1|17759.6|17737.1|17757.1|17719.6|7
1627906060000|2021-08-02 12:07:40|17748.7|17728.7|17754.6|17714.6|17754.6|17728.7|17747.1|17714.6|7
1627906070000|2021-08-02 12:07:50|17747.1|17727.1|17737.1|17717.1|17747.1|17727.1|17737.1|17717.1|4
1627906080000|2021-08-02 12:08:00|17724.6|17704.6|17735.6|17695.6|17735.6|17704.6|17722.1|17694.6|11
1627906090000|2021-08-02 12:08:10|17737.1|17697.1|17742.1|17722.1|17748.1|17722.1|17732.1|17688.1|1
1627906100000|2021-08-02 12:08:20|17743.7|17723.7|17743.7|17723.7|17743.7|17723.7|17743.7|17723.7|5
1627906110000|2021-08-02 12:08:30|17746.7|17726.7|17751.2|17731.2|17752.1|17732.1|17746.7|17726.7|15
1627906120000|2021-08-02 12:08:40|17767.2|17707.2|17719.6|17699.6|17767.2|17707.2|17719.6|17699.6|1
1627906130000|2021-08-02 12:08:50|17722.1|17702.1|17722.1|17702.1|17722.1|17702.1|17722.1|17702.1|5
1627906140000|2021-08-02 12:09:00|17721.2|17701.2|17719.6|17699.6|17721.2|17701.2|17719.6|17699.6|10
1627906150000|2021-08-02 12:09:10|17722.1|17702.1|17718.1|17698.1|17722.1|17702.1|17717.1|17697.1|22
1627906160000|2021-08-02 12:09:20|17717.1|17697.1|17717.1|17697.1|17717.1|17697.1|17717.1|17697.1|1
1627906170000|2021-08-02 12:09:30|17714.6|17694.6|17707.1|17687.1|17714.6|17694.6|17707.1|17687.1|7
1627906180000|2021-08-02 12:09:40|17704.6|17684.6|17707.1|17687.1|17707.1|17687.1|17704.6|17684.6|1
1627906190000|2021-08-02 12:09:50|17705.2|17685.2|17707.1|17687.1|17707.1|17687.1|17697.1|17677.1|10
1627906200000|2021-08-02 12:10:00|17717.1|17697.1|17727.2|17707.2|17727.2|17707.2|17717.1|17697.1|17
1627906210000|2021-08-02 12:10:10|17730.2|17710.2|17734.7|17714.7|17737.2|17717.2|17730.2|17710.2|2
1627906220000|2021-08-02 12:10:20|||||||||1
1627906230000|2021-08-02 12:10:30|17733.1|17713.1|17741.6|17721.6|17741.6|17721.6|17729.7|17709.7|5
1627906240000|2021-08-02 12:10:40|17744.1|17724.1|17744.1|17724.1|17744.1|17724.1|17744.1|17724.1|1
1627906250000|2021-08-02 12:10:50|17754.7|17734.7|17754.7|17734.7|17754.7|17734.7|17754.7|17734.7|3
1627906260000|2021-08-02 12:11:00|||||||||1
1627906270000|2021-08-02 12:11:10|17752.2|17732.2|17752.2|17732.2|17752.2|17732.2|17752.2|17732.2|7
1627906290000|2021-08-02 12:11:30|17754.7|17734.7|17754.7|17734.7|17754.7|17734.7|17754.7|17734.7|1
1627906300000|2021-08-02 12:11:40|17752.2|17732.2|17734.7|17714.7|17752.2|17732.2|17734.7|17714.7|10
1627906320000|2021-08-02 12:12:00|17737.2|17717.2|17744.7|17724.7|17744.7|17724.7|17737.2|17717.2|1
1627906330000|2021-08-02 12:12:10|17747.2|17727.2|17744.7|17724.7|17747.2|17727.2|17744.7|17724.7|16
1627906340000|2021-08-02 12:12:20|17741.7|17721.7|17737.2|17717.2|17741.7|17721.7|17737.2|17717.2|2
1627906350000|2021-08-02 12:12:30|17739.7|17719.7|17739.7|17719.7|17739.7|17719.7|17739.7|17719.7|2
1627906360000|2021-08-02 12:12:40|17740.6|17720.6|17754.7|17734.7|17754.7|17734.7|17740.6|17720.6|2
1627906370000|2021-08-02 12:12:50|17756.2|17736.2|17759.7|17739.7|17759.7|17739.7|17756.2|17736.2|3
1627906380000|2021-08-02 12:13:00|17764.7|17744.7|17767.2|17747.2|17767.2|17747.2|17764.7|17744.7|6
1627906390000|2021-08-02 12:13:10|||||||||6
1627906400000|2021-08-02 12:13:20|17772.2|17752.2|17772.2|17752.2|17772.2|17752.2|17772.2|17752.2|3
1627906410000|2021-08-02 12:13:30|17774.7|17754.7|17774.7|17754.7|17774.7|17754.7|17774.7|17754.7|2
1627906420000|2021-08-02 12:13:40|17777.2|17757.2|17777.2|17757.2|17777.2|17757.2|17777.2|17757.2|15
1627906430000|2021-08-02 12:13:50|||||||||3
1627906440000|2021-08-02 12:14:00|17778.1|17758.1|17789.1|17769.1|17789.1|17769.1|17778.1|17758.1|9
1627906450000|2021-08-02 12:14:10|17790.6|17770.6|17807.2|17787.2|17809.7|17789.7|17790.6|17770.6|12
1627906460000|2021-08-02 12:14:20|||||||||1
1627906470000|2021-08-02 12:14:30|17812.2|17792.2|17817.2|17797.2|17817.2|17797.2|17812.2|17792.2|14
1627906480000|2021-08-02 12:14:40|17815.7|17795.7|17814.7|17794.7|17815.7|17795.7|17814.7|17794.7|2
1627906490000|2021-08-02 12:14:50|17812.2|17792.2|17810.7|17790.7|17813.7|17793.7|17808.7|17788.7|6
1627906500000|2021-08-02 12:15:00|17812.2|17792.2|17819.7|17799.7|17819.7|17799.7|17812.2|17792.2|12
1627906510000|2021-08-02 12:15:10|17827.2|17807.2|17828.7|17808.7|17828.7|17808.7|17827.2|17807.2|26
1627906520000|2021-08-02 12:15:20|17829.7|17809.7|17819.7|17799.7|17829.7|17809.7|17819.7|17799.7|7
1627906530000|2021-08-02 12:15:30|17822.2|17802.2|17827.2|17807.2|17827.2|17807.2|17822.2|17802.2|1
1627906540000|2021-08-02 12:15:40|17828.2|17808.2|17831.6|17811.6|17831.6|17811.6|17828.2|17808.2|0
1627906550000|2021-08-02 12:15:50|17834.1|17814.1|17840.7|17820.7|17840.7|17820.7|17834.1|17814.1|5
1627906560000|2021-08-02 12:16:00|17841.6|17821.6|17843.2|17823.2|17843.2|17823.2|17841.6|17821.6|5
1627906570000|2021-08-02 12:16:10|17841.6|17821.6|17832.2|17812.2|17841.6|17821.6|17832.2|17812.2|5
1627906580000|2021-08-02 12:16:20|17829.1|17809.1|17826.2|17806.2|17829.1|17809.1|17826.2|17806.2|13
1627906590000|2021-08-02 12:16:30|17824.7|17804.7|17824.7|17804.7|17824.7|17804.7|17824.7|17804.7|1
1627906600000|2021-08-02 12:16:40|17823.7|17803.7|17822.2|17802.2|17823.7|17803.7|17819.7|17799.7|7
1627906620000|2021-08-02 12:17:00|17823.7|17803.7|17827.2|17807.2|17827.2|17807.2|17823.7|17803.7|2
1627906630000|2021-08-02 12:17:10|17829.7|17809.7|17839.1|17819.1|17839.1|17819.1|17829.7|17809.7|2
1627906640000|2021-08-02 12:17:20|17842.2|17822.2|17839.7|17819.7|17842.2|17822.2|17839.7|17819.7|12
1627906650000|2021-08-02 12:17:30|17838.2|17818.2|17829.7|17809.7|17838.2|17818.2|17829.7|17809.7|4
1627906660000|2021-08-02 12:17:40|17831.2|17811.2|17829.7|17809.7|17831.2|17811.2|17829.7|17809.7|75
1627906680000|2021-08-02 12:18:00|17828.2|17808.2|17804.7|17784.7|17829.7|17809.7|17804.7|17784.7|15
1627906690000|2021-08-02 12:18:10|17797.2|17777.2|17787.7|17767.7|17797.2|17777.2|17787.7|17767.7|36
1627906700000|2021-08-02 12:18:20|17786.2|17766.2|17784.7|17764.7|17786.2|17766.2|17784.7|17764.7|2
1627906710000|2021-08-02 12:18:30|17787.2|17767.2|17789.7|17769.7|17789.7|17769.7|17787.2|17767.2|2
1627906720000|2021-08-02 12:18:40|17792.2|17772.2|17792.2|17772.2|17792.2|17772.2|17792.2|17772.2|2
1627906730000|2021-08-02 12:18:50|17797.2|17777.2|17800.7|17780.7|17800.7|17780.7|17797.2|17777.2|2
1627906740000|2021-08-02 12:19:00|17802.2|17782.2|17809.7|17789.7|17809.7|17789.7|17802.2|17782.2|3
1627906750000|2021-08-02 12:19:10|17817.2|17797.2|17817.2|17797.2|17817.2|17797.2|17817.2|17797.2|4
1627906760000|2021-08-02 12:19:20|17824.7|17804.7|17834.7|17814.7|17834.7|17814.7|17824.7|17804.7|7
1627906770000|2021-08-02 12:19:30|17835.7|17815.7|17840.7|17820.7|17840.7|17820.7|17835.7|17815.7|1
1627906780000|2021-08-02 12:19:40|||||||||2
1627906800000|2021-08-02 12:20:00|17838.7|17818.7|17838.7|17818.7|17838.7|17818.7|17834.7|17814.7|13
1627906810000|2021-08-02 12:20:10|17848.2|17828.2|17848.2|17828.2|17849.2|17829.2|17848.2|17828.2|5
1627906820000|2021-08-02 12:20:20|17851.2|17831.2|17851.2|17831.2|17852.2|17832.2|17846.2|17826.2|17
1627906830000|2021-08-02 12:20:30|17852.2|17832.2|17848.7|17828.7|17852.2|17832.2|17848.7|17828.7|8
1627906840000|2021-08-02 12:20:40|17847.2|17827.2|17847.2|17827.2|17847.2|17827.2|17847.2|17827.2|2
1627906850000|2021-08-02 12:20:50|||||||||1
1627906860000|2021-08-02 12:21:00|17845.7|17825.7|17829.7|17809.7|17845.7|17825.7|17829.7|17809.7|153
1627906870000|2021-08-02 12:21:10|17831.7|17811.7|17844.7|17824.7|17844.7|17824.7|17831.7|17811.7|0
1627906880000|2021-08-02 12:21:20|17845.7|17825.7|17849.7|17829.7|17850.7|17830.7|17845.7|17825.7|1
1627906890000|2021-08-02 12:21:30|17848.2|17828.2|17865.1|17845.1|17865.1|17845.1|17848.2|17828.2|7
1627906900000|2021-08-02 12:21:40|17868.2|17848.2|17879.7|17859.7|17879.7|17859.7|17868.2|17848.2|11
1627906910000|2021-08-02 12:21:50|17881.2|17861.2|17877.2|17857.2|17881.2|17861.2|17877.2|17857.2|5
1627906920000|2021-08-02 12:22:00|17879.7|17859.7|17869.7|17849.7|17882.2|17862.2|17869.7|17849.7|11
1627906930000|2021-08-02 12:22:10|||||||||1
1627906940000|2021-08-02 12:22:20|||||||||1
1627906950000|2021-08-02 12:22:30|17868.7|17848.7|17863.7|17843.7|17868.7|17848.7|17863.7|17843.7|5
1627906960000|2021-08-02 12:22:40|17859.7|17839.7|17859.7|17839.7|17859.7|17839.7|17859.7|17839.7|2
1627906970000|2021-08-02 12:22:50|17860.7|17840.7|17852.7|17832.7|17860.7|17840.7|17852.7|17832.7|7
1627906980000|2021-08-02 12:23:00|||||||||1
1627907000000|2021-08-02 12:23:20|17853.7|17833.7|17853.2|17833.2|17854.7|17834.7|17853.2|17833.2|3
1627907010000|2021-08-02 12:23:30|17851.7|17831.7|17853.2|17833.2|17853.2|17833.2|17850.7|17830.7|2
1627907020000|2021-08-02 12:23:40|17857.2|17837.2|17858.7|17838.7|17858.7|17838.7|17857.2|17837.2|3
1627907030000|2021-08-02 12:23:50|17862.2|17842.2|17869.7|17849.7|17869.7|17849.7|17862.2|17842.2|3
1627907040000|2021-08-02 12:24:00|17870.7|17850.7|17888.2|17868.2|17889.2|17869.2|17870.7|17850.7|10
1627907050000|2021-08-02 12:24:10|17889.7|17869.7|17882.2|17862.2|17889.7|17869.7|17882.2|17862.2|10
1627907070000|2021-08-02 12:24:30|||||||||2
1627907090000|2021-08-02 12:24:50|17883.2|17863.2|17883.2|17863.2|17883.2|17863.2|17883.2|17863.2|31
1627907100000|2021-08-02 12:25:00|17885.7|17865.7|17884.7|17864.7|17885.7|17865.7|17884.7|17864.7|3
1627907110000|2021-08-02 12:25:10|17882.2|17862.2|17882.2|17862.2|17882.2|17862.2|17882.2|17862.2|1
1627907120000|2021-08-02 12:25:20|||||||||1
1627907130000|2021-08-02 12:25:30|17884.7|17864.7|17888.2|17868.2|17888.2|17868.2|17884.7|17864.7|3
1627907140000|2021-08-02 12:25:40|17891.2|17871.2|17908.2|17888.2|17908.2|17888.2|17891.2|17871.2|10
1627907150000|2021-08-02 12:25:50|17909.7|17889.7|17914.7|17894.7|17919.2|17899.2|17909.7|17889.7|22
1627907160000|2021-08-02 12:26:00|17912.2|17892.2|17917.2|17897.2|17917.2|17897.2|17912.2|17892.2|5
1627907170000|2021-08-02 12:26:10|17919.7|17899.7|17922.2|17902.2|17922.2|17902.2|17919.7|17899.7|3
1627907180000|2021-08-02 12:26:20|17923.2|17903.2|17923.2|17903.2|17923.2|17903.2|17923.2|17903.2|1
1627907190000|2021-08-02 12:26:30|17922.2|17902.2|17923.2|17903.2|17923.2|17903.2|17922.2|17902.2|3
1627907200000|2021-08-02 12:26:40|17924.7|17904.7|17927.2|17907.2|17927.2|17907.2|17924.7|17904.7|12
1627907220000|2021-08-02 12:27:00|17928.2|17908.2|17934.2|17914.2|17934.2|17914.2|17925.7|17905.7|20
1627907230000|2021-08-02 12:27:10|17936.1|17916.1|17937.7|17917.7|17937.7|17917.7|17936.1|17916.1|6
1627907240000|2021-08-02 12:27:20|17936.7|17916.7|17937.7|17917.7|17937.7|17917.7|17936.7|17916.7|6
1627907260000|2021-08-02 12:27:40|||||||||2
1627907270000|2021-08-02 12:27:50|17943.2|17923.2|17951.2|17931.2|17957.1|17932.1|17943.2|17917.1|12
1627907280000|2021-08-02 12:28:00|17955.7|17935.7|17957.2|17937.2|17957.2|17937.2|17954.7|17934.7|9
1627907290000|2021-08-02 12:28:10|17955.7|17935.7|17955.7|17935.7|17955.7|17935.7|17955.7|17935.7|0
1627907300000|2021-08-02 12:28:20|17954.7|17934.7|17954.7|17934.7|17954.7|17934.7|17952.2|17932.2|4
1627907310000|2021-08-02 12:28:30|17950.7|17930.7|17954.7|17934.7|17957.2|17937.2|17950.7|17930.7|15
1627907320000|2021-08-02 12:28:40|17953.2|17933.2|17957.2|17937.2|17957.2|17937.2|17953.2|17933.2|4
1627907330000|2021-08-02 12:28:50|17959.7|17939.7|17962.2|17942.2|17962.2|17942.2|17959.7|17939.7|4
1627907340000|2021-08-02 12:29:00|17963.7|17943.7|17962.2|17942.2|17966.2|17946.2|17962.2|17942.2|12
1627907350000|2021-08-02 12:29:10|17964.7|17944.7|17964.7|17944.7|17964.7|17944.7|17964.7|17944.7|3
1627907360000|2021-08-02 12:29:20|17962.2|17942.2|17962.2|17942.2|17962.2|17942.2|17962.2|17942.2|5
1627907370000|2021-08-02 12:29:30|||||||||1
1627907390000|2021-08-02 12:29:50|17961.2|17941.2|17957.2|17937.2|17961.2|17941.2|17953.7|17933.7|13
1627907400000|2021-08-02 12:30:00|17955.7|17935.7|17967.2|17947.2|17967.2|17947.2|17953.2|17933.2|19
1627907410000|2021-08-02 12:30:10|17968.7|17948.7|17975.7|17955.7|17978.7|17958.7|17968.7|17948.7|21
1627907420000|2021-08-02 12:30:20|17974.2|17954.2|17975.7|17955.7|17975.7|17955.7|17974.2|17954.2|1
1627907430000|2021-08-02 12:30:30|17978.2|17958.2|17972.2|17952.2|17980.7|17960.7|17972.2|17952.2|19
1627907440000|2021-08-02 12:30:40|17970.7|17950.7|17954.7|17934.7|17970.7|17950.7|17954.7|17934.7|5
1627907450000|2021-08-02 12:30:50|17955.7|17935.7|17957.2|17937.2|17957.2|17937.2|17955.7|17935.7|1
1627907460000|2021-08-02 12:31:00|17968.2|17928.2|17957.2|17937.2|17968.2|17939.7|17957.2|17928.2|17
1627907470000|2021-08-02 12:31:10|17954.7|17934.7|17943.2|17923.2|17956.2|17936.2|17943.2|17923.2|5
1627907480000|2021-08-02 12:31:20|17946.2|17926.2|17949.7|17929.7|17949.7|17929.7|17946.2|17926.2|12
1627907490000|2021-08-02 12:31:30|17952.2|17932.2|17954.7|17934.7|17954.7|17934.7|17952.2|17932.2|5
1627907500000|2021-08-02 12:31:40|17957.2|17937.2|17958.2|17938.2|17958.2|17938.2|17957.2|17937.2|2
1627907510000|2021-08-02 12:31:50|17959.7|17939.7|17961.2|17941.2|17964.7|17944.7|17959.7|17939.7|16
1627907520000|2021-08-02 12:32:00|17962.2|17942.2|17961.2|17941.2|17962.2|17942.2|17961.2|17941.2|1
1627907530000|2021-08-02 12:32:10|17962.2|17942.2|17958.7|17938.7|17962.2|17942.2|17958.7|17938.7|6
1627907540000|2021-08-02 12:32:20|17957.8|17937.8|17953.7|17933.7|17957.8|17937.8|17953.7|17933.7|4
1627907550000|2021-08-02 12:32:30|17949.3|17929.3|17949.7|17929.7|17949.7|17929.7|17946.2|17926.2|4
1627907560000|2021-08-02 12:32:40|17951.2|17931.2|17959.7|17939.7|17959.7|17939.7|17951.2|17931.2|7
1627907570000|2021-08-02 12:32:50|17960.7|17940.7|17972.2|17952.2|17972.2|17952.2|17960.7|17940.7|7
1627907580000|2021-08-02 12:33:00|17964.7|17944.7|17967.2|17947.2|17967.2|17947.2|17964.7|17944.7|1
1627907590000|2021-08-02 12:33:10|17968.7|17948.7|17974.7|17954.7|17974.7|17954.7|17968.7|17948.7|5
1627907600000|2021-08-02 12:33:20|17975.7|17955.7|17962.2|17942.2|17982.8|17957.2|17962.2|17942.2|4
1627907610000|2021-08-02 12:33:30|||||||||1
1627907620000|2021-08-02 12:33:40|17963.7|17943.7|17964.7|17944.7|17964.7|17944.7|17963.7|17943.7|1
1627907630000|2021-08-02 12:33:50|17967.2|17947.2|17973.2|17953.2|17973.2|17953.2|17967.2|17947.2|4
1627907640000|2021-08-02 12:34:00|17974.7|17954.7|17967.2|17947.2|17979.7|17959.7|17966.2|17946.2|3
1627907650000|2021-08-02 12:34:10|17966.2|17946.2|17964.7|17944.7|17966.2|17946.2|17964.7|17944.7|1
1627907660000|2021-08-02 12:34:20|17962.2|17942.2|17962.2|17942.2|17962.2|17942.2|17962.2|17942.2|4
1627907670000|2021-08-02 12:34:30|17954.7|17934.7|17952.2|17932.2|17954.7|17934.7|17952.2|17932.2|0
1627907680000|2021-08-02 12:34:40|17934.3|17914.3|17927.2|17907.2|17934.3|17914.3|17927.2|17907.2|5
1627907690000|2021-08-02 12:34:50|17924.7|17904.7|17917.8|17897.8|17924.7|17904.7|17917.8|17897.8|47
1627907700000|2021-08-02 12:35:00|17918.7|17898.7|17927.2|17907.2|17927.2|17907.2|17918.7|17898.7|8
1627907710000|2021-08-02 12:35:10|17928.2|17908.2|17929.7|17909.7|17929.7|17909.7|17928.2|17908.2|7
1627907720000|2021-08-02 12:35:20|17930.7|17910.7|17938.2|17918.2|17938.2|17918.2|17930.7|17910.7|2
1627907730000|2021-08-02 12:35:30|17939.2|17919.2|17940.7|17920.7|17940.7|17920.7|17939.2|17919.2|1
1627907740000|2021-08-02 12:35:40|17947.2|17927.2|17949.7|17929.7|17949.7|17929.7|17947.2|17927.2|1
1627907750000|2021-08-02 12:35:50|17950.7|17930.7|17949.7|17929.7|17952.2|17932.2|17949.7|17929.7|5
1627907760000|2021-08-02 12:36:00|17952.2|17932.2|17952.2|17932.2|17952.2|17932.2|17949.2|17929.2|5
1627907790000|2021-08-02 12:36:30|17950.7|17930.7|17951.3|17931.3|17951.3|17931.3|17948.8|17928.8|3
1627907800000|2021-08-02 12:36:40|17947.2|17927.2|17947.2|17927.2|17947.2|17927.2|17947.2|17927.2|1
1627907810000|2021-08-02 12:36:50|17948.2|17928.2|17949.7|17929.7|17949.7|17929.7|17947.2|17927.2|7
1627907820000|2021-08-02 12:37:00|17950.7|17930.7|17954.7|17934.7|17954.7|17934.7|17950.7|17930.7|5
1627907830000|2021-08-02 12:37:10|17957.7|17937.7|17961.7|17941.7|17961.7|17941.7|17957.7|17937.7|7
1627907840000|2021-08-02 12:37:20|17964.2|17944.2|17964.2|17944.2|17964.2|17944.2|17964.2|17944.2|1
1627907860000|2021-08-02 12:37:40|17967.2|17947.2|17967.2|17947.2|17967.2|17947.2|17967.2|17947.2|1
1627907880000|2021-08-02 12:38:00|17968.2|17948.2|18022.2|17982.2|18022.2|17982.2|17968.2|17948.2|173
1627907890000|2021-08-02 12:38:10|18019.7|17999.7|18019.7|17999.7|18019.7|17999.7|18012.2|17992.2|16
1627907900000|2021-08-02 12:38:20|18018.2|17998.2|18017.2|17997.2|18018.2|17998.2|18017.2|17997.2|5
1627907910000|2021-08-02 12:38:30|18018.2|17998.2|18019.7|17999.7|18019.7|17999.7|18018.2|17998.2|3
1627907920000|2021-08-02 12:38:40|18018.8|17998.8|18018.8|17998.8|18018.8|17998.8|18018.8|17998.8|8
1627907930000|2021-08-02 12:38:50|18019.7|17999.7|18019.7|17999.7|18019.7|17999.7|18019.7|17999.7|3
1627907940000|2021-08-02 12:39:00|18020.7|18000.7|18029.2|18009.2|18029.2|18009.2|18020.7|18000.7|3
1627907950000|2021-08-02 12:39:10|18030.7|18010.7|18035.7|18015.7|18036.7|18016.7|18030.7|18010.7|4
1627907960000|2021-08-02 12:39:20|18036.7|18016.7|18035.7|18015.7|18036.7|18016.7|18035.7|18015.7|1
1627907970000|2021-08-02 12:39:30|18033.2|18013.2|18033.2|18013.2|18033.2|18013.2|18033.2|18013.2|3
1627907980000|2021-08-02 12:39:40|18032.2|18012.2|18028.8|18008.8|18032.2|18012.2|18028.8|18008.8|7
1627907990000|2021-08-02 12:39:50|18027.2|18007.2|18023.8|18003.8|18027.2|18007.2|18023.8|18003.8|3
1627908000000|2021-08-02 12:40:00|18024.7|18004.7|18025.7|18005.7|18025.7|18005.7|18024.7|18004.7|1
1627908010000|2021-08-02 12:40:10|18028.2|18008.2|18033.2|18013.2|18033.2|18013.2|18028.2|18008.2|1
1627908020000|2021-08-02 12:40:20|18036.3|18016.3|18036.3|18016.3|18036.3|18016.3|18036.3|18016.3|3
1627908030000|2021-08-02 12:40:30|18035.3|18015.3|18033.8|18013.8|18035.3|18015.3|18033.8|18013.8|4
1627908040000|2021-08-02 12:40:40|||||||||1
1627908060000|2021-08-02 12:41:00|18034.8|18014.8|18051.2|18011.2|18051.2|18018.2|18034.8|18011.2|21
1627908070000|2021-08-02 12:41:10|18056.7|18036.7|18059.8|18039.8|18071.7|18044.8|18056.7|18030.2|25
1627908080000|2021-08-02 12:41:20|18058.2|18038.2|18054.8|18034.8|18058.2|18038.2|18052.3|18032.3|50
1627908090000|2021-08-02 12:41:30|18055.7|18035.7|18059.8|18039.8|18060.7|18040.7|18055.7|18035.7|7
1627908100000|2021-08-02 12:41:40|18050.3|18030.3|18043.8|18023.8|18050.3|18030.3|18043.8|18023.8|8
1627908110000|2021-08-02 12:41:50|18042.3|18022.3|18034.8|18014.8|18042.3|18022.3|18034.8|18014.8|4
1627908120000|2021-08-02 12:42:00|18033.2|18013.2|18028.8|18008.8|18033.2|18013.2|18028.8|18008.8|20
1627908130000|2021-08-02 12:42:10|18019.8|17999.8|18017.3|17997.3|18019.8|17999.8|18017.3|17997.3|10
1627908140000|2021-08-02 12:42:20|18019.8|17999.8|18013.8|17993.8|18019.8|17999.8|18013.8|17993.8|12
1627908150000|2021-08-02 12:42:30|18012.3|17992.3|18012.3|17992.3|18014.8|17994.8|18010.7|17990.7|1
1627908170000|2021-08-02 12:42:50|||||||||14
1627908180000|2021-08-02 12:43:00|18007.3|17987.3|18006.3|17986.3|18007.3|17987.3|18006.3|17986.3|1
1627908200000|2021-08-02 12:43:20|18003.2|17983.2|17995.3|17975.3|18003.2|17983.2|17995.3|17975.3|9
1627908210000|2021-08-02 12:43:30|17992.3|17972.3|17990.3|17970.3|17992.3|17972.3|17990.3|17970.3|10
1627908220000|2021-08-02 12:43:40|17987.3|17967.3|17992.3|17972.3|17992.3|17972.3|17987.3|17967.3|8
1627908240000|2021-08-02 12:44:00|17993.8|17973.8|18005.7|17985.7|18005.7|17985.7|17993.8|17973.8|4
1627908250000|2021-08-02 12:44:10|18007.3|17987.3|18007.3|17987.3|18007.3|17987.3|18007.3|17987.3|0
1627908260000|2021-08-02 12:44:20|||||||||1
1627908280000|2021-08-02 12:44:40|18010.2|17990.2|18010.2|17990.2|18010.2|17990.2|18010.2|17990.2|1
1627908290000|2021-08-02 12:44:50|18014.8|17994.8|18014.8|17994.8|18014.8|17994.8|18014.8|17994.8|1
1627908300000|2021-08-02 12:45:00|18019.8|17999.8|18022.3|18002.3|18024.8|18004.8|18019.8|17999.8|31
1627908310000|2021-08-02 12:45:10|18024.8|18004.8|18029.8|18009.8|18029.8|18009.8|18024.8|18004.8|5
1627908320000|2021-08-02 12:45:20|||||||||45
1627908330000|2021-08-02 12:45:30|18037.3|18017.3|18037.3|18017.3|18037.3|18017.3|18037.3|18017.3|3
1627908340000|2021-08-02 12:45:40|18039.8|18019.8|18042.3|18022.3|18042.3|18022.3|18039.8|18019.8|5
1627908350000|2021-08-02 12:45:50|18044.8|18024.8|18047.3|18027.3|18047.3|18027.3|18044.8|18024.8|1
1627908370000|2021-08-02 12:46:10|18048.3|18028.3|18048.3|18028.3|18048.3|18028.3|18048.3|18028.3|1
1627908380000|2021-08-02 12:46:20|18050.8|18030.8|18058.3|18038.3|18058.3|18038.3|18049.2|18029.2|8
1627908390000|2021-08-02 12:46:30|18059.8|18039.8|18087.3|18067.3|18087.3|18067.3|18059.8|18039.8|10
1627908400000|2021-08-02 12:46:40|18083.8|18063.8|18074.8|18054.8|18083.8|18063.8|18074.8|18054.8|5
1627908410000|2021-08-02 12:46:50|18077.3|18057.3|18077.3|18057.3|18077.3|18057.3|18077.3|18057.3|0
1627908420000|2021-08-02 12:47:00|18082.3|18062.3|18080.8|18060.8|18082.3|18062.3|18080.8|18060.8|6
1627908430000|2021-08-02 12:47:10|18079.2|18059.2|18077.3|18057.3|18079.2|18059.2|18077.3|18057.3|2
1627908440000|2021-08-02 12:47:20|18074.8|18054.8|18069.8|18049.8|18074.8|18054.8|18069.8|18049.8|5
1627908450000|2021-08-02 12:47:30|18064.8|18044.8|18067.3|18047.3|18067.3|18047.3|18064.8|18044.8|1
1627908460000|2021-08-02 12:47:40|18068.3|18048.3|18068.3|18048.3|18068.3|18048.3|18068.3|18048.3|5
1627908480000|2021-08-02 12:48:00|18069.8|18049.8|18072.3|18052.3|18073.3|18053.3|18069.8|18049.8|2
1627908490000|2021-08-02 12:48:10|18074.8|18054.8|18074.8|18054.8|18074.8|18054.8|18074.8|18054.8|1
1627908510000|2021-08-02 12:48:30|18075.8|18055.8|18069.8|18049.8|18078.8|18058.8|18069.8|18049.8|9
1627908520000|2021-08-02 12:48:40|18067.3|18047.3|18067.3|18047.3|18068.3|18048.3|18067.3|18047.3|0
1627908530000|2021-08-02 12:48:50|18068.3|18048.3|18068.3|18048.3|18068.3|18048.3|18068.3|18048.3|5
1627908550000|2021-08-02 12:49:10|||||||||2
1627908560000|2021-08-02 12:49:20|18067.3|18047.3|18068.3|18048.3|18068.3|18048.3|18067.3|18047.3|1
1627908570000|2021-08-02 12:49:30|18067.3|18047.3|18067.3|18047.3|18067.3|18047.3|18067.3|18047.3|1
1627908580000|2021-08-02 12:49:40|18068.3|18048.3|18070.8|18050.8|18070.8|18050.8|18068.3|18048.3|2
1627908590000|2021-08-02 12:49:50|18067.3|18047.3|18067.3|18047.3|18067.3|18047.3|18067.3|18047.3|6
1627908600000|2021-08-02 12:50:00|18064.8|18044.8|18060.3|18040.3|18064.8|18044.8|18060.3|18040.3|3
1627908630000|2021-08-02 12:50:30|18059.8|18039.8|18059.8|18039.8|18059.8|18039.8|18059.8|18039.8|6
1627908640000|2021-08-02 12:50:40|18061.3|18041.3|18062.3|18042.3|18062.3|18042.3|18061.3|18041.3|3
1627908650000|2021-08-02 12:50:50|18057.3|18037.3|18057.3|18037.3|18057.3|18037.3|18057.3|18037.3|1
1627908660000|2021-08-02 12:51:00|18056.3|18036.3|18057.3|18037.3|18057.3|18037.3|18056.3|18036.3|0
1627908670000|2021-08-02 12:51:10|18058.3|18038.3|18059.3|18039.3|18059.3|18039.3|18058.3|18038.3|2
1627908680000|2021-08-02 12:51:20|18065.8|18045.8|18065.8|18045.8|18065.8|18045.8|18065.8|18045.8|2
1627908690000|2021-08-02 12:51:30|18066.8|18046.8|18069.3|18049.3|18069.3|18049.3|18066.8|18046.8|5
1627908700000|2021-08-02 12:51:40|18074.3|18054.3|18074.3|18054.3|18074.3|18054.3|18073.3|18053.3|6
1627908710000|2021-08-02 12:51:50|18078.7|18058.7|18078.7|18058.7|18078.7|18058.7|18078.7|18058.7|0
1627908720000|2021-08-02 12:52:00|18077.2|18057.2|18078.3|18058.3|18078.3|18058.3|18073.3|18053.3|1
1627908730000|2021-08-02 12:52:10|||||||||2
1627908740000|2021-08-02 12:52:20|||||||||3
1627908750000|2021-08-02 12:52:30|18079.8|18059.8|18080.8|18060.8|18080.8|18060.8|18079.8|18059.8|1
1627908760000|2021-08-02 12:52:40|18090.8|18070.8|18094.8|18074.8|18098.3|18078.3|18090.8|18070.8|6
1627908770000|2021-08-02 12:52:50|18091.8|18071.8|18074.8|18054.8|18091.8|18071.8|18074.8|18054.8|13
1627908780000|2021-08-02 12:53:00|18072.3|18052.3|18069.8|18049.8|18072.3|18052.3|18069.8|18049.8|5
1627908790000|2021-08-02 12:53:10|18059.8|18039.8|18057.3|18037.3|18059.8|18039.8|18057.3|18037.3|4
1627908800000|2021-08-02 12:53:20|18058.3|18038.3|18059.8|18039.8|18059.8|18039.8|18058.3|18038.3|1
1627908810000|2021-08-02 12:53:30|18061.3|18041.3|18061.3|18041.3|18061.3|18041.3|18061.3|18041.3|0
1627908820000|2021-08-02 12:53:40|||||||||2
1627908830000|2021-08-02 12:53:50|18059.8|18039.8|18059.8|18039.8|18059.8|18039.8|18059.8|18039.8|1
1627908840000|2021-08-02 12:54:00|18057.3|18037.3|18059.8|18039.8|18059.8|18039.8|18057.3|18037.3|33
1627908850000|2021-08-02 12:54:10|||||||||1
1627908860000|2021-08-02 12:54:20|18058.8|18038.8|18057.3|18037.3|18058.8|18038.8|18057.3|18037.3|4
1627908870000|2021-08-02 12:54:30|18054.8|18034.8|18052.3|18032.3|18054.8|18034.8|18052.3|18032.3|5
1627908880000|2021-08-02 12:54:40|18047.3|18027.3|18032.3|18012.3|18047.3|18027.3|18032.3|18004.8|1
1627908890000|2021-08-02 12:54:50|||||||||2
1627908900000|2021-08-02 12:55:00|18034.8|18014.8|18034.8|18014.8|18034.8|18014.8|18034.8|18014.8|2
1627908910000|2021-08-02 12:55:10|18033.3|18013.3|18032.3|18012.3|18033.3|18013.3|18032.3|18012.3|4
1627908920000|2021-08-02 12:55:20|18037.3|18017.3|18037.3|18017.3|18037.3|18017.3|18037.3|18017.3|1
1627908930000|2021-08-02 12:55:30|18038.8|18018.8|18041.8|18021.8|18041.8|18021.8|18038.8|18018.8|8
1627908940000|2021-08-02 12:55:40|18042.8|18022.8|18041.8|18021.8|18044.3|18024.3|18041.8|18021.8|4
1627908950000|2021-08-02 12:55:50|18039.8|18019.8|18039.8|18019.8|18039.8|18019.8|18039.8|18019.8|1
1627908960000|2021-08-02 12:56:00|18042.8|18022.8|18044.8|18024.8|18044.8|18024.8|18042.8|18022.8|3
1627908970000|2021-08-02 12:56:10|||||||||1
1627908980000|2021-08-02 12:56:20|||||||||3
1627908990000|2021-08-02 12:56:30|18043.3|18023.3|18043.3|18023.3|18043.3|18023.3|18042.3|18022.3|0
1627909010000|2021-08-02 12:56:50|18040.3|18020.3|18029.8|18009.8|18043.3|18020.3|18029.8|17999.8|4
1627909020000|2021-08-02 12:57:00|18033.8|18013.8|18034.8|18014.8|18034.8|18014.8|18033.8|18013.8|0
1627909030000|2021-08-02 12:57:10|||||||||2
1627909040000|2021-08-02 12:57:20|18035.8|18015.8|18037.3|18017.3|18037.3|18017.3|18035.8|18015.8|4
1627909050000|2021-08-02 12:57:30|||||||||2
1627909080000|2021-08-02 12:58:00|18034.8|18014.8|18026.3|18006.3|18034.8|18014.8|18025.3|18005.3|5
1627909090000|2021-08-02 12:58:10|18025.3|18005.3|18018.8|17998.8|18025.3|18005.3|18017.8|17997.8|3
1627909100000|2021-08-02 12:58:20|18017.3|17997.3|18003.3|17983.3|18017.3|17997.3|18002.3|17982.3|17
1627909110000|2021-08-02 12:58:30|18004.3|17984.3|18012.3|17992.3|18012.3|17992.3|18004.3|17984.3|2
1627909120000|2021-08-02 12:58:40|18009.3|17989.3|18012.3|17992.3|18012.3|17992.3|18007.3|17987.3|3
1627909140000|2021-08-02 12:59:00|18014.8|17994.8|18017.3|17997.3|18017.3|17997.3|18014.8|17994.8|3
1627909150000|2021-08-02 12:59:10|18012.3|17992.3|18019.8|17979.8|18019.8|17992.3|18012.3|17979.8|2
1627909160000|2021-08-02 12:59:20|18006.9|17986.9|17994.8|17974.8|18006.9|17986.9|17994.8|17974.8|24
1627909170000|2021-08-02 12:59:30|17997.3|17957.3|17977.8|17957.8|17997.3|17965.3|17977.8|17957.3|2
1627909180000|2021-08-02 12:59:40|17976.3|17956.3|17981.3|17961.3|17981.3|17961.3|17976.3|17956.3|1
1627909190000|2021-08-02 12:59:50|17982.3|17962.3|17981.3|17961.3|17993.3|17962.3|17981.3|17953.3|4
1627909200000|2021-08-02 13:00:00|17984.8|17964.8|18004.8|17964.8|18004.8|17968.3|17984.8|17961.8|15
1627909220000|2021-08-02 13:00:20|18003.3|17963.3|17978.8|17958.8|18003.3|17970.8|17978.8|17958.8|3
1627909230000|2021-08-02 13:00:30|17976.3|17956.3|17962.3|17942.3|17976.3|17956.3|17957.3|17937.3|14
1627909240000|2021-08-02 13:00:40|17964.3|17944.3|17983.3|17943.3|17983.3|17950.8|17964.3|17943.3|4
1627909250000|2021-08-02 13:00:50|||||||||9
1627909260000|2021-08-02 13:01:00|17989.4|17949.4|17987.3|17967.3|17989.4|17967.3|17982.3|17949.4|1
1627909270000|2021-08-02 13:01:10|17992.3|17972.3|17997.3|17977.3|17997.3|17977.3|17992.3|17972.3|5
1627909280000|2021-08-02 13:01:20|18009.8|17969.8|17981.3|17961.3|18010.8|17982.3|17981.3|17961.3|13
1627909290000|2021-08-02 13:01:30|17979.8|17959.8|17973.3|17953.3|17979.8|17959.8|17973.3|17953.3|4
1627909300000|2021-08-02 13:01:40|17974.8|17954.8|17977.3|17957.3|17977.3|17957.3|17974.8|17954.8|6
1627909310000|2021-08-02 13:01:50|17974.8|17954.8|17974.8|17954.8|17974.8|17954.8|17974.8|17954.8|5
1627909320000|2021-08-02 13:02:00|||||||||3
1627909330000|2021-08-02 13:02:10|17976.8|17956.8|17983.8|17963.8|17983.8|17963.8|17976.8|17956.8|9
1627909340000|2021-08-02 13:02:20|17982.3|17962.3|17984.8|17964.8|17984.8|17964.8|17982.3|17962.3|3
1627909350000|2021-08-02 13:02:30|17983.8|17963.8|17982.3|17962.3|17983.8|17963.8|17982.3|17962.3|0
1627909360000|2021-08-02 13:02:40|||||||||8
1627909370000|2021-08-02 13:02:50|||||||||95
1627909380000|2021-08-02 13:03:00|17980.8|17960.8|17982.3|17962.3|17982.3|17962.3|17979.8|17959.8|1
1627909390000|2021-08-02 13:03:10|17984.8|17964.8|17984.8|17964.8|17984.8|17964.8|17982.3|17962.3|13
1627909400000|2021-08-02 13:03:20|17985.8|17965.8|18005.8|17985.8|18005.8|17985.8|17985.8|17965.8|40
1627909410000|2021-08-02 13:03:30|18008.8|17988.8|18015.8|17995.8|18015.8|17995.8|18008.8|17988.8|7
1627909420000|2021-08-02 13:03:40|18018.3|17998.3|18018.3|17998.3|18018.3|17998.3|18018.3|17998.3|0
1627909430000|2021-08-02 13:03:50|18020.8|18000.8|18020.8|18000.8|18020.8|18000.8|18020.8|18000.8|2
1627909440000|2021-08-02 13:04:00|18024.3|18004.3|18025.8|18005.8|18025.8|18005.8|18024.3|18004.3|1
1627909450000|2021-08-02 13:04:10|18027.3|18007.3|18023.3|18003.3|18027.3|18007.3|18022.3|18002.3|4
1627909460000|2021-08-02 13:04:20|18024.8|18004.8|18022.3|18002.3|18024.8|18004.8|18022.3|18002.3|5
1627909470000|2021-08-02 13:04:30|18020.8|18000.8|18019.8|17999.8|18020.8|18000.8|18019.8|17999.8|5
1627909480000|2021-08-02 13:04:40|18017.3|17997.3|18013.8|17993.8|18017.3|17997.3|18013.8|17993.8|3
1627909490000|2021-08-02 13:04:50|18012.3|17992.3|18009.8|17989.8|18012.3|17992.3|18009.8|17989.8|1
1627909500000|2021-08-02 13:05:00|18014.8|17994.8|18014.8|17994.8|18014.8|17994.8|18014.8|17994.8|4
1627909530000|2021-08-02 13:05:30|18018.3|17998.3|18016.8|17996.8|18018.3|17998.3|18016.8|17996.8|7
1627909540000|2021-08-02 13:05:40|18009.8|17989.8|17999.8|17979.8|18009.8|17989.8|17999.8|17979.8|10
1627909550000|2021-08-02 13:05:50|||||||||1
1627909560000|2021-08-02 13:06:00|18004.8|17984.8|18002.3|17982.3|18004.8|17984.8|18002.3|17982.3|1
1627909570000|2021-08-02 13:06:10|17999.8|17979.8|17999.8|17979.8|17999.8|17979.8|17999.8|17979.8|0
1627909590000|2021-08-02 13:06:30|||||||||2
1627909600000|2021-08-02 13:06:40|17998.9|17978.9|17997.3|17977.3|17998.9|17978.9|17997.3|17977.3|0
1627909610000|2021-08-02 13:06:50|||||||||18
1627909620000|2021-08-02 13:07:00|18000.4|17980.4|18012.3|17992.3|18012.3|17992.3|18000.4|17980.4|1
1627909630000|2021-08-02 13:07:10|18014.8|17994.8|18012.3|17992.3|18014.8|17994.8|18012.3|17992.3|0
1627909640000|2021-08-02 13:07:20|18013.3|17993.3|18012.3|17992.3|18013.3|17993.3|18012.3|17992.3|0
1627909670000|2021-08-02 13:07:50|18015.4|17995.4|18019.3|17999.3|18019.3|17999.3|18015.4|17995.4|3
1627909680000|2021-08-02 13:08:00|18012.8|17992.8|18019.8|17999.8|18019.8|17999.8|18012.8|17992.8|2
1627909710000|2021-08-02 13:08:30|||||||||5
1627909730000|2021-08-02 13:08:50|||||||||1
1627909740000|2021-08-02 13:09:00|18022.3|18002.3|18024.8|18004.8|18024.8|18004.8|18022.3|18002.3|2
1627909750000|2021-08-02 13:09:10|18025.8|18005.8|18025.8|18005.8|18025.8|18005.8|18024.8|18004.8|2
1627909760000|2021-08-02 13:09:20|18022.3|18002.3|18024.8|17984.8|18024.8|18002.3|18017.8|17984.8|17
1627909770000|2021-08-02 13:09:30|18016.8|17996.8|18016.8|17996.8|18016.8|17996.8|18016.8|17996.8|1
1627909780000|2021-08-02 13:09:40|18019.8|17999.8|18018.3|17998.3|18019.8|17999.8|18018.3|17998.3|1
1627909790000|2021-08-02 13:09:50|18017.3|17997.3|18017.3|17997.3|18017.3|17997.3|18017.3|17997.3|1
1627909800000|2021-08-02 13:10:00|18014.8|17994.8|18017.3|17997.3|18017.3|17997.3|18014.8|17994.8|0
1627909820000|2021-08-02 13:10:20|18014.3|17994.3|18012.3|17992.3|18014.3|17994.3|18012.3|17992.3|51
1627909830000|2021-08-02 13:10:30|18009.3|17989.3|17990.4|17970.4|18017.3|17989.3|17989.8|17969.8|57
1627909840000|2021-08-02 13:10:40|17991.9|17971.9|17992.9|17972.9|17992.9|17972.9|17991.9|17971.9|1
1627909860000|2021-08-02 13:11:00|17994.4|17974.4|17988.9|17968.9|17996.4|17976.4|17988.9|17968.9|4
1627909870000|2021-08-02 13:11:10|17984.9|17964.9|17977.9|17957.9|17984.9|17964.9|17977.9|17957.9|5
1627909880000|2021-08-02 13:11:20|17978.9|17958.9|17999.9|17979.9|17999.9|17979.9|17978.9|17958.9|9
1627909890000|2021-08-02 13:11:30|18004.9|17984.9|17999.9|17979.9|18004.9|17984.9|17999.9|17979.9|1
1627909900000|2021-08-02 13:11:40|||||||||1
1627909910000|2021-08-02 13:11:50|17998.3|17978.3|17998.3|17978.3|17998.3|17978.3|17998.3|17978.3|0
1627909920000|2021-08-02 13:12:00|17997.4|17977.4|17994.9|17974.9|17997.4|17977.4|17994.9|17974.9|1
1627909930000|2021-08-02 13:12:10|17993.9|17973.9|17988.3|17968.3|17993.9|17973.9|17988.3|17968.3|0
1627909940000|2021-08-02 13:12:20|17989.9|17969.9|17989.9|17969.9|17989.9|17969.9|17989.9|17969.9|0
1627909950000|2021-08-02 13:12:30|17988.9|17968.9|17988.9|17968.9|17988.9|17968.9|17988.9|17968.9|2
1627909960000|2021-08-02 13:12:40|17990.4|17970.4|17993.9|17973.9|17993.9|17973.9|17990.4|17970.4|1
1627909990000|2021-08-02 13:13:10|||||||||3
1627910000000|2021-08-02 13:13:20|17991.4|17971.4|17991.4|17971.4|17991.4|17971.4|17991.4|17971.4|0
1627910010000|2021-08-02 13:13:30|17994.3|17974.3|17994.3|17974.3|17994.3|17974.3|17994.3|17974.3|4
1627910020000|2021-08-02 13:13:40|17995.8|17975.8|17995.8|17975.8|17995.8|17975.8|17995.8|17975.8|9
1627910030000|2021-08-02 13:13:50|||||||||9
1627910040000|2021-08-02 13:14:00|18002.4|17982.4|18022.8|18002.8|18025.3|18005.3|18002.4|17982.4|6
1627910050000|2021-08-02 13:14:10|||||||||1
1627910060000|2021-08-02 13:14:20|||||||||4
1627910070000|2021-08-02 13:14:30|18023.8|18003.8|18029.3|18009.3|18029.3|18009.3|18023.8|18003.8|8
1627910080000|2021-08-02 13:14:40|18030.3|18010.3|18040.8|18020.8|18040.8|18020.8|18030.3|18010.3|3
1627910090000|2021-08-02 13:14:50|18044.3|18024.3|18051.8|18031.8|18051.8|18031.8|18044.3|18024.3|4
1627910100000|2021-08-02 13:15:00|18053.3|18033.3|18053.3|18033.3|18055.8|18035.8|18053.3|18033.3|4
1627910110000|2021-08-02 13:15:10|18050.3|18030.3|18044.9|18024.9|18050.3|18030.3|18044.9|18024.9|2
1627910120000|2021-08-02 13:15:20|||||||||2
1627910130000|2021-08-02 13:15:30|18046.4|18026.4|18056.4|18036.4|18056.4|18036.4|18046.4|18026.4|8
1627910140000|2021-08-02 13:15:40|18054.4|18034.4|18058.9|18038.9|18058.9|18038.9|18054.4|18034.4|4
1627910150000|2021-08-02 13:15:50|18060.8|18040.8|18064.3|18044.3|18064.3|18044.3|18060.8|18040.8|0
1627910160000|2021-08-02 13:16:00|||||||||4
1627910190000|2021-08-02 13:16:30|18065.9|18045.9|18065.9|18045.9|18065.9|18045.9|18065.9|18045.9|4
1627910200000|2021-08-02 13:16:40|18064.9|18044.9|18064.9|18044.9|18064.9|18044.9|18064.9|18044.9|2
1627910210000|2021-08-02 13:16:50|18059.9|18039.9|18059.9|18039.9|18059.9|18039.9|18059.9|18039.9|5
1627910230000|2021-08-02 13:17:10|18039.9|18019.9|18037.4|18017.4|18039.9|18019.9|18037.4|18017.4|2
1627910240000|2021-08-02 13:17:20|18044.9|18004.9|18044.9|18004.9|18044.9|18004.9|18044.9|18004.9|2
1627910250000|2021-08-02 13:17:30|18037.4|18017.4|18037.4|18017.4|18037.4|18017.4|18037.4|18017.4|1
1627910260000|2021-08-02 13:17:40|18038.4|18018.4|18039.9|18019.9|18039.9|18019.9|18038.4|18018.4|2
1627910280000|2021-08-02 13:18:00|18042.4|18022.4|18042.4|18022.4|18042.4|18022.4|18042.4|18022.4|0
1627910290000|2021-08-02 13:18:10|18039.3|18019.3|18034.9|18014.9|18039.3|18019.3|18034.9|18014.9|3
1627910300000|2021-08-02 13:18:20|||||||||1
1627910310000|2021-08-02 13:18:30|18029.9|18009.9|18029.9|18009.9|18029.9|18009.9|18029.9|18009.9|2
1627910320000|2021-08-02 13:18:40|18028.9|18008.9|18027.4|18007.4|18028.9|18008.9|18027.4|18007.4|2
1627910340000|2021-08-02 13:19:00|18029.9|18009.9|18042.4|18022.4|18042.4|18022.4|18029.9|18009.9|3
1627910360000|2021-08-02 13:19:20|||||||||1
1627910370000|2021-08-02 13:19:30|18039.3|18019.3|18037.4|18017.4|18039.3|18019.3|18037.4|18017.4|2
1627910380000|2021-08-02 13:19:40|18034.3|18014.3|18032.4|18012.4|18034.3|18014.3|18032.4|18012.4|2
1627910390000|2021-08-02 13:19:50|18012.9|17992.9|18011.9|17991.9|18012.9|17992.9|18011.9|17991.9|1
1627910400000|2021-08-02 13:20:00|18012.9|17992.9|18004.9|17984.9|18012.9|17992.9|18003.9|17983.9|3
1627910410000|2021-08-02 13:20:10|18005.9|17985.9|18007.4|17987.4|18007.4|17987.4|18005.9|17985.9|1
1627910420000|2021-08-02 13:20:20|18003.4|17983.4|18001.4|17981.4|18003.4|17983.4|18001.4|17981.4|5
1627910440000|2021-08-02 13:20:40|17999.9|17979.9|17999.9|17979.9|17999.9|17979.9|17999.9|17979.9|0
1627910460000|2021-08-02 13:21:00|18001.4|17981.4|17999.9|17979.9|18002.4|17982.4|17999.9|17979.9|3
1627910470000|2021-08-02 13:21:10|||||||||4
1627910480000|2021-08-02 13:21:20|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|4
1627910490000|2021-08-02 13:21:30|18003.9|17983.9|18003.9|17983.9|18003.9|17983.9|18003.9|17983.9|1
1627910500000|2021-08-02 13:21:40|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|3
1627910510000|2021-08-02 13:21:50|||||||||1
1627910520000|2021-08-02 13:22:00|||||||||1
1627910530000|2021-08-02 13:22:10|17998.9|17978.9|17986.4|17966.4|17998.9|17978.9|17986.4|17966.4|9
1627910550000|2021-08-02 13:22:30|17984.9|17964.9|17977.4|17957.4|17984.9|17964.9|17977.4|17957.4|5
1627910560000|2021-08-02 13:22:40|17974.9|17954.9|17972.4|17952.4|17974.9|17954.9|17972.4|17952.4|2
1627910570000|2021-08-02 13:22:50|17967.4|17927.4|17974.9|17914.9|17974.9|17927.4|17967.4|17914.9|2
1627910580000|2021-08-02 13:23:00|17967.4|17927.4|17962.4|17942.4|17967.4|17942.4|17954.9|17927.4|9
1627910600000|2021-08-02 13:23:20|17958.9|17938.9|17957.4|17937.4|17958.9|17938.9|17957.4|17937.4|2
1627910610000|2021-08-02 13:23:30|17956.4|17936.4|17954.9|17934.9|17956.4|17936.4|17954.9|17934.9|2
1627910620000|2021-08-02 13:23:40|17947.4|17927.4|17949.9|17929.9|17949.9|17929.9|17947.4|17927.4|1
1627910630000|2021-08-02 13:23:50|17948.4|17928.4|17949.9|17929.9|17949.9|17929.9|17947.4|17927.4|6
1627910640000|2021-08-02 13:24:00|||||||||3
1627910660000|2021-08-02 13:24:20|||||||||17
1627910670000|2021-08-02 13:24:30|17948.4|17928.4|17938.4|17918.4|17948.4|17928.4|17938.4|17918.4|16
1627910680000|2021-08-02 13:24:40|17936.9|17916.9|17936.9|17916.9|17936.9|17916.9|17936.9|17916.9|3
1627910690000|2021-08-02 13:24:50|17937.4|17917.4|17934.9|17914.9|17939.9|17919.9|17934.9|17914.9|5
1627910700000|2021-08-02 13:25:00|17937.4|17917.4|17937.4|17917.4|17938.4|17918.4|17937.4|17917.4|2
1627910710000|2021-08-02 13:25:10|17939.9|17919.9|17939.9|17919.9|17939.9|17919.9|17939.9|17919.9|1
1627910720000|2021-08-02 13:25:20|17940.9|17920.9|17940.9|17920.9|17940.9|17920.9|17940.9|17920.9|4
1627910730000|2021-08-02 13:25:30|17939.9|17919.9|17932.4|17912.4|17939.9|17919.9|17932.4|17912.4|2
1627910740000|2021-08-02 13:25:40|17929.9|17909.9|17929.9|17909.9|17929.9|17909.9|17929.9|17909.9|1
1627910750000|2021-08-02 13:25:50|||||||||2
1627910760000|2021-08-02 13:26:00|17927.4|17907.4|17927.4|17907.4|17927.4|17907.4|17927.4|17907.4|5
1627910770000|2021-08-02 13:26:10|17924.9|17884.9|17909.9|17889.9|17924.9|17890.9|17909.9|17884.9|7
1627910780000|2021-08-02 13:26:20|17907.4|17887.4|17904.9|17884.9|17907.4|17887.4|17904.9|17884.9|7
1627910790000|2021-08-02 13:26:30|17907.4|17887.4|17907.4|17887.4|17907.4|17887.4|17907.4|17887.4|5
1627910800000|2021-08-02 13:26:40|17909.9|17889.9|17912.4|17892.4|17912.4|17892.4|17909.9|17889.9|1
1627910830000|2021-08-02 13:27:10|17913.4|17893.4|17924.9|17904.9|17924.9|17904.9|17913.4|17893.4|6
1627910840000|2021-08-02 13:27:20|17923.9|17903.9|17904.9|17884.9|17923.9|17903.9|17902.4|17882.4|14
1627910850000|2021-08-02 13:27:30|17902.4|17882.4|17902.4|17882.4|17902.4|17882.4|17902.4|17882.4|2
1627910860000|2021-08-02 13:27:40|17907.4|17887.4|17907.4|17887.4|17907.4|17887.4|17907.4|17887.4|5
1627910880000|2021-08-02 13:28:00|17906.4|17886.4|17906.4|17886.4|17906.4|17886.4|17906.4|17886.4|0
1627910890000|2021-08-02 13:28:10|17903.4|17883.4|17892.4|17872.4|17903.4|17883.4|17892.4|17872.4|8
1627910900000|2021-08-02 13:28:20|17887.4|17867.4|17878.9|17858.9|17887.4|17867.4|17878.9|17858.9|40
1627910910000|2021-08-02 13:28:30|17875.9|17855.9|17865.9|17845.9|17878.4|17855.9|17865.9|17838.4|52
1627910920000|2021-08-02 13:28:40|17862.4|17842.4|17862.4|17842.4|17862.4|17842.4|17862.4|17842.4|3
1627910930000|2021-08-02 13:28:50|17859.9|17839.9|17867.4|17847.4|17867.4|17847.4|17855.9|17835.9|11
1627910940000|2021-08-02 13:29:00|17868.9|17848.9|17862.4|17842.4|17868.9|17848.9|17862.4|17842.4|6
1627910950000|2021-08-02 13:29:10|17859.9|17839.9|17857.4|17837.4|17859.9|17839.9|17857.4|17837.4|4
1627910960000|2021-08-02 13:29:20|17859.9|17839.9|17854.9|17834.9|17859.9|17839.9|17854.9|17834.9|0
1627910970000|2021-08-02 13:29:30|17857.4|17837.4|17857.4|17837.4|17857.4|17837.4|17857.4|17837.4|4
1627910980000|2021-08-02 13:29:40|||||||||3
1627910990000|2021-08-02 13:29:50|17862.4|17842.4|17863.4|17843.4|17863.4|17843.4|17862.4|17842.4|4
1627911000000|2021-08-02 13:30:00|17864.9|17844.9|17860.9|17840.9|17864.9|17844.9|17848.5|17828.5|22
1627911010000|2021-08-02 13:30:10|17868.4|17848.4|17864.9|17844.9|17868.4|17848.4|17864.9|17844.9|13
1627911020000|2021-08-02 13:30:20|17862.9|17842.9|17862.9|17842.9|17862.9|17842.9|17862.9|17842.9|0
1627911030000|2021-08-02 13:30:30|17861.4|17841.4|17854.9|17834.9|17861.4|17841.4|17854.9|17834.9|9
1627911050000|2021-08-02 13:30:50|||||||||2
1627911060000|2021-08-02 13:31:00|17855.9|17835.9|17863.4|17843.4|17863.4|17843.4|17855.9|17835.9|13
1627911070000|2021-08-02 13:31:10|17860.9|17840.9|17860.9|17840.9|17860.9|17840.9|17860.9|17840.9|2
1627911080000|2021-08-02 13:31:20|17859.9|17839.9|17859.9|17819.9|17859.9|17839.9|17852.4|17819.9|8
1627911090000|2021-08-02 13:31:30|17850.9|17830.9|17852.4|17832.4|17852.4|17832.4|17850.9|17830.9|2
1627911100000|2021-08-02 13:31:40|||||||||1
1627911110000|2021-08-02 13:31:50|17853.9|17833.9|17862.4|17842.4|17862.4|17842.4|17853.9|17833.9|4
1627911120000|2021-08-02 13:32:00|||||||||9
1627911130000|2021-08-02 13:32:10|17857.4|17837.4|17842.4|17822.4|17857.4|17837.4|17842.4|17822.4|20
1627911140000|2021-08-02 13:32:20|17837.4|17817.4|17837.4|17817.4|17837.4|17817.4|17837.4|17817.4|0
1627911150000|2021-08-02 13:32:30|17831.4|17811.4|17822.4|17802.4|17831.4|17811.4|17822.4|17802.4|7
1627911160000|2021-08-02 13:32:40|17823.4|17803.4|17839.4|17819.4|17839.4|17819.4|17823.4|17803.4|9
1627911170000|2021-08-02 13:32:50|17840.9|17820.9|17852.4|17832.4|17857.4|17837.4|17840.9|17820.9|13
1627911180000|2021-08-02 13:33:00|17857.4|17837.4|17861.9|17841.9|17861.9|17841.9|17857.4|17837.4|6
1627911190000|2021-08-02 13:33:10|17866.9|17846.9|17868.4|17848.4|17868.4|17848.4|17866.9|17846.9|5
1627911200000|2021-08-02 13:33:20|||||||||8
1627911210000|2021-08-02 13:33:30|17860.9|17840.9|17869.8|17849.8|17869.8|17849.8|17860.9|17840.9|18
1627911220000|2021-08-02 13:33:40|17877.4|17857.4|17883.4|17863.4|17883.4|17863.4|17877.4|17857.4|4
1627911230000|2021-08-02 13:33:50|||||||||3
1627911240000|2021-08-02 13:34:00|17887.9|17867.9|17909.9|17889.9|17909.9|17889.9|17887.9|17867.9|30
1627911260000|2021-08-02 13:34:20|17906.9|17886.9|17887.4|17867.4|17906.9|17886.9|17884.9|17864.9|11
1627911270000|2021-08-02 13:34:30|17884.9|17864.9|17876.4|17856.4|17884.9|17864.9|17876.4|17856.4|12
1627911280000|2021-08-02 13:34:40|||||||||2
1627911290000|2021-08-02 13:34:50|17877.4|17857.4|17879.9|17859.9|17883|17863|17877.4|17857.4|9
1627911300000|2021-08-02 13:35:00|17881.4|17861.4|17888.4|17868.4|17889.4|17869.4|17881.4|17861.4|6
1627911310000|2021-08-02 13:35:10|17889.4|17869.4|17888.4|17868.4|17889.4|17869.4|17888.4|17868.4|2
1627911320000|2021-08-02 13:35:20|17889.4|17869.4|17872.4|17852.4|17889.4|17869.4|17872.4|17852.4|4
1627911330000|2021-08-02 13:35:30|17870.9|17850.9|17868.9|17848.9|17870.9|17850.9|17868.9|17848.9|9
1627911340000|2021-08-02 13:35:40|17867.4|17847.4|17849.9|17829.9|17879.9|17847.4|17849.9|17819.9|12
1627911350000|2021-08-02 13:35:50|||||||||6
1627911360000|2021-08-02 13:36:00|17852.4|17832.4|17852.4|17832.4|17852.4|17832.4|17852.4|17832.4|5
1627911370000|2021-08-02 13:36:10|17850.9|17830.9|17833.4|17813.4|17850.9|17830.9|17833.4|17813.4|4
1627911380000|2021-08-02 13:36:20|17832.4|17812.4|17838.4|17798.4|17839.9|17812.4|17832.4|17798.4|9
1627911390000|2021-08-02 13:36:30|17830.9|17810.9|17844.9|17804.9|17844.9|17812.4|17830.9|17804.9|3
1627911400000|2021-08-02 13:36:40|17835.9|17815.9|17839.9|17819.9|17839.9|17819.9|17834.9|17814.9|6
1627911410000|2021-08-02 13:36:50|||||||||1
1627911420000|2021-08-02 13:37:00|17842.4|17822.4|17859.9|17839.9|17869.9|17849.9|17842.4|17822.4|28
1627911430000|2021-08-02 13:37:10|17857.4|17837.4|17844.5|17824.5|17857.4|17837.4|17843.5|17823.5|11
1627911440000|2021-08-02 13:37:20|||||||||2
1627911450000|2021-08-02 13:37:30|17842|17822|17837.4|17817.4|17842|17822|17837.4|17817.4|3
1627911460000|2021-08-02 13:37:40|17832.9|17812.9|17809.9|17789.9|17832.9|17812.9|17809.9|17789.9|7
1627911470000|2021-08-02 13:37:50|17810.9|17790.9|17811.5|17791.5|17811.5|17791.5|17810.9|17790.9|5
1627911480000|2021-08-02 13:38:00|17809.9|17789.9|17828.4|17808.4|17828.4|17808.4|17809.9|17789.9|7
1627911490000|2021-08-02 13:38:10|17829.9|17809.9|17829.9|17809.9|17829.9|17809.9|17829.9|17809.9|1
1627911500000|2021-08-02 13:38:20|17827.4|17807.4|17827.4|17807.4|17827.4|17807.4|17827.4|17807.4|2
1627911510000|2021-08-02 13:38:30|17829|17809|17829|17809|17829|17809|17829|17809|2
1627911520000|2021-08-02 13:38:40|17771.5|17751.5|17767.4|17747.4|17777.4|17757.4|17767.4|17747.4|34
1627911530000|2021-08-02 13:38:50|17764.9|17744.9|17778.4|17758.4|17778.4|17758.4|17757.4|17737.4|33
1627911540000|2021-08-02 13:39:00|17779.9|17759.9|17787.4|17767.4|17787.4|17767.4|17779.9|17759.9|21
1627911550000|2021-08-02 13:39:10|17789.9|17769.9|17792.4|17772.4|17792.4|17772.4|17789.9|17769.9|4
1627911560000|2021-08-02 13:39:20|17794.4|17774.4|17802.4|17782.4|17802.4|17782.4|17794.4|17774.4|6
1627911570000|2021-08-02 13:39:30|17799.5|17779.5|17787.4|17767.4|17799.5|17779.5|17782.4|17762.4|9
1627911590000|2021-08-02 13:39:50|17788.4|17768.4|17781.5|17761.5|17788.4|17768.4|17781.5|17761.5|14
1627911600000|2021-08-02 13:40:00|17772.4|17752.4|17769.9|17749.9|17772.4|17752.4|17769.9|17749.9|1
1627911610000|2021-08-02 13:40:10|17771.5|17751.5|17772.4|17752.4|17772.4|17752.4|17769.9|17749.9|10
1627911620000|2021-08-02 13:40:20|17774|17754|17771.5|17751.5|17774|17754|17771.5|17751.5|1
1627911630000|2021-08-02 13:40:30|17774.9|17754.9|17774.4|17754.4|17774.9|17754.9|17774|17754|11
1627911640000|2021-08-02 13:40:40|17775.9|17755.9|17775.9|17755.9|17775.9|17755.9|17775.9|17755.9|0
1627911650000|2021-08-02 13:40:50|17776.9|17756.9|17804.9|17784.9|17804.9|17784.9|17776.9|17751.9|39
1627911660000|2021-08-02 13:41:00|17804|17784|17802.4|17782.4|17804.9|17784.9|17799.9|17779.9|11
1627911680000|2021-08-02 13:41:20|17801.5|17781.5|17798|17778|17801.5|17781.5|17798|17778|9
1627911690000|2021-08-02 13:41:30|17799|17779|17815.9|17795.9|17815.9|17795.9|17799|17779|8
1627911700000|2021-08-02 13:41:40|17814.9|17794.9|17817.5|17797.5|17817.5|17797.5|17814.9|17794.9|7
1627911710000|2021-08-02 13:41:50|||||||||3
1627911720000|2021-08-02 13:42:00|17819.4|17799.4|17837.5|17817.5|17837.5|17817.5|17819.4|17793.4|3
1627911730000|2021-08-02 13:42:10|17841.5|17821.5|17858.5|17838.5|17858.5|17838.5|17841.5|17821.5|3
1627911740000|2021-08-02 13:42:20|17862.5|17842.5|17899.4|17859.4|17900.4|17869.4|17862.5|17842.5|18
1627911750000|2021-08-02 13:42:30|17900.4|17860.4|17895|17855|17900.4|17872.5|17880.5|17855|27
1627911760000|2021-08-02 13:42:40|17901|17861|17975|17935|17981.9|17957.5|17895|17861|54
1627911770000|2021-08-02 13:42:50|17960|17940|17938.4|17918.4|17960|17940|17937.5|17917.5|4
1627911780000|2021-08-02 13:43:00|17940|17920|17937.5|17917.5|17942.5|17922.5|17937.5|17917.5|14
1627911790000|2021-08-02 13:43:10|17932.5|17912.5|17925|17905|17932.5|17912.5|17925|17905|3
1627911800000|2021-08-02 13:43:20|17923|17883|17892.5|17872.5|17923|17883|17892.5|17872.5|16
1627911810000|2021-08-02 13:43:30|17894|17874|17895|17875|17895|17875|17894|17874|4
1627911820000|2021-08-02 13:43:40|17899|17879|17902.5|17882.5|17902.5|17882.5|17899|17879|2
1627911830000|2021-08-02 13:43:50|17904|17884|17905|17885|17905|17885|17904|17884|3
1627911840000|2021-08-02 13:44:00|17907.5|17887.5|17920.9|17900.9|17920.9|17900.9|17907.5|17887.5|7
1627911850000|2021-08-02 13:44:10|17922.5|17902.5|17930|17910|17930|17910|17922.5|17902.5|1
1627911860000|2021-08-02 13:44:20|17929|17909|17940.9|17920.9|17945|17925|17929|17909|12
1627911870000|2021-08-02 13:44:30|17942.5|17922.5|17944|17924|17944|17924|17942.5|17922.5|8
1627911880000|2021-08-02 13:44:40|17945|17925|17945|17925|17945|17925|17945|17925|2
1627911890000|2021-08-02 13:44:50|17947.5|17927.5|17979|17939|17979|17939|17947.5|17927.5|9
1627911900000|2021-08-02 13:45:00|17980|17940|17979|17959|17980|17960|17970.9|17940|10
1627911910000|2021-08-02 13:45:10|17980.5|17960.5|17977.5|17957.5|17980.5|17960.5|17977.5|17957.5|13
1627911920000|2021-08-02 13:45:20|17979|17959|17979|17959|17979|17959|17979|17959|3
1627911930000|2021-08-02 13:45:30|17978|17958|17975.5|17955.5|17978|17958|17975.5|17955.5|2
1627911940000|2021-08-02 13:45:40|17976.5|17956.5|17943.6|17923.6|17976.5|17956.5|17943.6|17923.6|11
1627911950000|2021-08-02 13:45:50|17936.6|17916.6|17936.6|17916.6|17936.6|17916.6|17936.6|17916.6|2
1627911960000|2021-08-02 13:46:00|17937.5|17917.5|17935|17915|17939.5|17919.5|17935|17915|8
1627911970000|2021-08-02 13:46:10|17939|17919|17942.5|17922.5|17942.5|17922.5|17939|17919|0
1627911980000|2021-08-02 13:46:20|||||||||1
1627911990000|2021-08-02 13:46:30|||||||||1
1627912000000|2021-08-02 13:46:40|17953.4|17913.4|17947.5|17927.5|17955|17927.5|17947.5|17913.4|3
1627912010000|2021-08-02 13:46:50|||||||||5
1627912020000|2021-08-02 13:47:00|17950.5|17930.5|17977.5|17957.5|17977.5|17957.5|17950.5|17930|4
1627912030000|2021-08-02 13:47:10|17980.5|17960.5|17983|17963|17983|17963|17980.5|17960.5|2
1627912040000|2021-08-02 13:47:20|17982|17962|17970|17930|17983|17963|17970|17930|7
1627912050000|2021-08-02 13:47:30|17962.5|17942.5|17965|17945|17965|17945|17960|17940|3
1627912060000|2021-08-02 13:47:40|17963.5|17943.5|17962.5|17942.5|17963.5|17943.5|17962.5|17942.5|1
1627912070000|2021-08-02 13:47:50|17961.5|17941.5|17960|17940|17962.5|17942.5|17960|17940|1
1627912080000|2021-08-02 13:48:00|||||||||21
1627912090000|2021-08-02 13:48:10|||||||||20
1627912110000|2021-08-02 13:48:30|||||||||11
1627912120000|2021-08-02 13:48:40|17961|17941|17988.5|17948.5|17988.5|17955.5|17961|17941|8
1627912130000|2021-08-02 13:48:50|17981.9|17961.9|17987.5|17967.5|17987.5|17967.5|17981.9|17961.9|3
1627912140000|2021-08-02 13:49:00|17986.5|17966.5|17985|17965|17986.5|17966.5|17985|17965|1
1627912170000|2021-08-02 13:49:30|17987.5|17967.5|17987.5|17967.5|17987.5|17967.5|17987.5|17967.5|0
1627912180000|2021-08-02 13:49:40|17988.5|17968.5|18010|17990|18010|17990|17988.5|17968.5|30
1627912190000|2021-08-02 13:49:50|18007.5|17987.5|18007.5|17987.5|18010|17990|18007.5|17987.5|0
1627912200000|2021-08-02 13:50:00|18008.5|17988.5|18011.5|17991.5|18011.5|17991.5|18007.5|17987.5|5
1627912210000|2021-08-02 13:50:10|18013.5|17993.5|18021|18001|18021|18001|18013.5|17993.5|6
1627912220000|2021-08-02 13:50:20|18020|18000|18020|18000|18020|18000|18020|18000|0
1627912230000|2021-08-02 13:50:30|||||||||2
1627912240000|2021-08-02 13:50:40|18018.5|17998.5|18017.5|17997.5|18018.5|17998.5|18017.5|17997.5|3
1627912250000|2021-08-02 13:50:50|18014|17994|17985|17965|18014|17994|17985|17965|9
1627912260000|2021-08-02 13:51:00|17982.5|17962.5|17994.4|17974.4|17994.4|17974.4|17982.5|17962.5|10
1627912270000|2021-08-02 13:51:10|17998.5|17978.5|18012.5|17992.5|18012.5|17992.5|17998.5|17978.5|0
1627912280000|2021-08-02 13:51:20|18011|17991|18012.5|17992.5|18012.5|17992.5|18009|17989|8
1627912290000|2021-08-02 13:51:30|18010.5|17990.5|18006.5|17986.5|18010.5|17990.5|18006.5|17986.5|5
1627912300000|2021-08-02 13:51:40|18004.5|17984.5|17987.5|17967.5|18004.5|17984.5|17987.5|17967.5|5
1627912310000|2021-08-02 13:51:50|17988.5|17968.5|17989.4|17969.4|17990|17970|17987.5|17967.5|4
1627912320000|2021-08-02 13:52:00|17991.9|17971.9|18007.5|17987.5|18008.5|17987.5|17991.9|17968.5|6
1627912330000|2021-08-02 13:52:10|18012.5|17992.5|18017.5|17997.5|18017.5|17997.5|18012.5|17992.5|1
1627912350000|2021-08-02 13:52:30|||||||||5
1627912360000|2021-08-02 13:52:40|18016.5|17996.5|18015|17995|18016.5|17996.5|18015|17995|3
1627912380000|2021-08-02 13:53:00|18020|18000|18034.5|18014.5|18034.5|18014.5|18020|18000|7
1627912390000|2021-08-02 13:53:10|18035.4|18015.4|18050|18030|18050|18030|18035.4|18015.4|32
1627912400000|2021-08-02 13:53:20|18047.5|18027.5|18047.5|18027.5|18047.5|18027.5|18047.5|18027.5|4
1627912410000|2021-08-02 13:53:30|18045|18025|18034|18014|18053|18025|18034|18013|6
1627912440000|2021-08-02 13:54:00|18032|18012|18032|18012|18032|18012|18032|18012|3
1627912450000|2021-08-02 13:54:10|18043|18003|18043|18003|18043|18003|18043|18003|1
1627912470000|2021-08-02 13:54:30|||||||||1
1627912490000|2021-08-02 13:54:50|18045.5|18005.5|18045.5|18005.5|18045.5|18005.5|18045.5|18005.5|1
1627912500000|2021-08-02 13:55:00|18044.5|18004.5|18043|18003|18044.5|18004.5|18043|18003|2
1627912520000|2021-08-02 13:55:20|||||||||6
1627912560000|2021-08-02 13:56:00|18037.5|18017.5|18040|18020|18040|18020|18037.5|18017.5|4
1627912570000|2021-08-02 13:56:10|18037.5|18017.5|18037.5|18017.5|18037.5|18017.5|18037.5|18017.5|3
1627912580000|2021-08-02 13:56:20|||||||||3
1627912590000|2021-08-02 13:56:30|18042.5|18022.5|18045|18025|18045|18025|18042.5|18022.5|12
1627912600000|2021-08-02 13:56:40|18044|18024|18042.5|18022.5|18047.5|18027.5|18042.5|18022.5|13
1627912610000|2021-08-02 13:56:50|18040.5|18020.5|18050.5|18010.5|18050.5|18020.5|18040.5|18005.5|26
1627912620000|2021-08-02 13:57:00|18045.5|18005.5|18014|17994|18045.5|18014|18014|17989.6|3
1627912630000|2021-08-02 13:57:10|18012.5|17992.5|18002.5|17982.5|18012.5|17992.5|18002.5|17982.5|5
1627912640000|2021-08-02 13:57:20|18001.5|17981.5|18005.9|17985.9|18005.9|17985.9|17997.5|17977.5|4
1627912650000|2021-08-02 13:57:30|18015|17995|18012.5|17992.5|18015|17995|18012.5|17992.5|2
1627912660000|2021-08-02 13:57:40|18016.5|17976.5|18007.5|17987.5|18018|17989|18007.5|17976.5|10
1627912680000|2021-08-02 13:58:00|18004|17984|18004|17984|18004|17984|18004|17984|4
1627912690000|2021-08-02 13:58:10|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|0
1627912700000|2021-08-02 13:58:20|||||||||3
1627912710000|2021-08-02 13:58:30|18010|17970|18010|17970|18010|17970|18010|17970|3
1627912720000|2021-08-02 13:58:40|18017.1|17957.1|18002.5|17942.5|18017.1|17957.1|18002.5|17942.5|3
1627912730000|2021-08-02 13:58:50|18000|17940|17963|17943|18000|17946.1|17963|17938|4
1627912740000|2021-08-02 13:59:00|17968|17948|17962.5|17942.5|17968|17948|17960|17940|9
1627912750000|2021-08-02 13:59:10|17963.5|17943.5|17965|17945|17965|17945|17962.5|17942.5|0
1627912760000|2021-08-02 13:59:20|17962.5|17942.5|17957.5|17937.5|17962.5|17942.5|17957.5|17937.5|3
1627912770000|2021-08-02 13:59:30|17955|17935|17952.5|17932.5|17955|17935|17952.5|17932.5|5
1627912780000|2021-08-02 13:59:40|17951|17931|17953.5|17933.5|17953.5|17933.5|17951|17931|5
1627912800000|2021-08-02 14:00:00|17955|17935|17981|17961|17981|17961|17955|17935|11
1627912810000|2021-08-02 14:00:10|17982.5|17962.5|17983.5|17963.5|17983.5|17963.5|17981|17961|2
1627912820000|2021-08-02 14:00:20|17980|17960|17980|17960|17980|17960|17980|17960|1
1627912830000|2021-08-02 14:00:30|17979|17959|17979|17959|17979|17959|17979|17959|0
1627912850000|2021-08-02 14:00:50|17978|17958|17974.6|17954.6|17978|17958|17974.6|17954.6|2
1627912860000|2021-08-02 14:01:00|17970.6|17950.6|17956|17936|17970.6|17950.6|17955|17935|3
1627912870000|2021-08-02 14:01:10|17957.5|17937.5|17957.5|17937.5|17957.5|17937.5|17957.5|17937.5|1
1627912880000|2021-08-02 14:01:20|17956.5|17936.5|17954|17934|17956.5|17936.5|17951.5|17931.5|5
1627912900000|2021-08-02 14:01:40|||||||||1
1627912920000|2021-08-02 14:02:00|17956|17936|17957.5|17937.5|17957.5|17937.5|17956|17936|0
1627912930000|2021-08-02 14:02:10|17960|17940|17955|17935|17961|17941|17955|17935|4
1627912940000|2021-08-02 14:02:20|17961.5|17941.5|17961.5|17941.5|17961.5|17941.5|17961.5|17941.5|1
1627912950000|2021-08-02 14:02:30|17965|17945|17962.5|17942.5|17965|17945|17962.5|17942.5|3
1627912960000|2021-08-02 14:02:40|17965|17945|17965|17945|17965|17945|17965|17945|0
1627912980000|2021-08-02 14:03:00|||||||||2
1627913000000|2021-08-02 14:03:20|17967.5|17947.5|17967.5|17947.5|17967.5|17947.5|17967.5|17947.5|0
1627913010000|2021-08-02 14:03:30|17965.6|17945.6|17964|17944|17965.6|17945.6|17964|17944|2
1627913020000|2021-08-02 14:03:40|17962.5|17942.5|17962.5|17942.5|17962.5|17942.5|17962.5|17942.5|2
1627913030000|2021-08-02 14:03:50|17959|17939|17957.5|17937.5|17959|17939|17957.5|17937.5|3
1627913050000|2021-08-02 14:04:10|17952.5|17932.5|17954|17934|17954|17934|17952.5|17932.5|6
1627913060000|2021-08-02 14:04:20|17955|17935|17958.1|17938.1|17958.1|17938.1|17955|17935|0
1627913080000|2021-08-02 14:04:40|17957.1|17937.1|17960|17940|17960|17940|17955.6|17935.6|1
1627913090000|2021-08-02 14:04:50|17959|17939|17955|17935|17959|17939|17955|17935|2
1627913100000|2021-08-02 14:05:00|17957.5|17937.5|17962.5|17942.5|17962.5|17942.5|17951|17931|19
1627913120000|2021-08-02 14:05:20|17960|17940|17959|17939|17960|17940|17959|17939|8
1627913130000|2021-08-02 14:05:30|||||||||1
1627913140000|2021-08-02 14:05:40|17955|17935|17947.5|17927.5|17955|17935|17947.5|17927.5|5
1627913150000|2021-08-02 14:05:50|17944.5|17924.5|17935|17915|17944.5|17924.5|17935|17915|3
1627913160000|2021-08-02 14:06:00|17940|17920|17940|17920|17940|17920|17940|17920|5
1627913170000|2021-08-02 14:06:10|17947.5|17927.5|17947.5|17927.5|17947.5|17927.5|17947.5|17927.5|0
1627913180000|2021-08-02 14:06:20|17950|17930|17955|17935|17955|17935|17950|17930|2
1627913190000|2021-08-02 14:06:30|17957.5|17937.5|17957.5|17937.5|17957.5|17937.5|17957.5|17937.5|2
1627913200000|2021-08-02 14:06:40|17960|17940|17962.5|17942.5|17962.5|17942.5|17960|17940|4
1627913210000|2021-08-02 14:06:50|||||||||3
1627913220000|2021-08-02 14:07:00|17960|17940|17960|17940|17960|17940|17960|17940|1
1627913270000|2021-08-02 14:07:50|||||||||1
1627913290000|2021-08-02 14:08:10|17957.5|17937.5|17972.5|17952.5|17975|17955|17957.5|17937.5|21
1627913300000|2021-08-02 14:08:20|17971.6|17951.6|17972.5|17952.5|17972.5|17952.5|17970|17950|2
1627913310000|2021-08-02 14:08:30|||||||||2
1627913320000|2021-08-02 14:08:40|17974.1|17954.1|17970|17950|17975|17955|17970|17950|4
1627913330000|2021-08-02 14:08:50|||||||||2
1627913340000|2021-08-02 14:09:00|17972.5|17952.5|17972.5|17952.5|17972.5|17952.5|17972.5|17952.5|9
1627913360000|2021-08-02 14:09:20|||||||||1
1627913370000|2021-08-02 14:09:30|17973.5|17953.5|17973.5|17953.5|17973.5|17953.5|17973.5|17953.5|6
1627913380000|2021-08-02 14:09:40|17975|17955|17977.5|17957.5|17977.5|17957.5|17975|17955|4
1627913390000|2021-08-02 14:09:50|17978.5|17958.5|17978.5|17958.5|17978.5|17958.5|17978.5|17958.5|2
1627913400000|2021-08-02 14:10:00|17980|17960|17977.5|17957.5|17982.5|17962.5|17977.5|17957.5|4
1627913410000|2021-08-02 14:10:10|17978.5|17958.5|17980|17960|17980|17960|17978.5|17958.5|2
1627913420000|2021-08-02 14:10:20|17987.5|17967.5|17997|17977|17997|17977|17987.5|17967.5|10
1627913440000|2021-08-02 14:10:40|17998.5|17978.5|17997|17977|17998.5|17978.5|17997|17977|0
1627913460000|2021-08-02 14:11:00|18000|17980|17996.6|17976.6|18004.1|17984.1|17996.6|17976.6|11
1627913470000|2021-08-02 14:11:10|17995|17975|17995|17975|17995|17975|17995|17975|0
1627913480000|2021-08-02 14:11:20|17990|17970|17985.6|17965.6|17990|17970|17985.6|17965.6|22
1627913490000|2021-08-02 14:11:30|||||||||3
1627913500000|2021-08-02 14:11:40|17986.6|17966.6|17992.5|17972.5|17992.5|17972.5|17986.6|17966.6|4
1627913510000|2021-08-02 14:11:50|17993.5|17973.5|17997.5|17977.5|17997.5|17977.5|17993.5|17973.5|5
1627913520000|2021-08-02 14:12:00|17996.6|17976.6|17995|17975|17996.6|17976.6|17995|17975|2
1627913530000|2021-08-02 14:12:10|17995.1|17975.1|17995.1|17975.1|17995.1|17975.1|17995.1|17975.1|0
1627913550000|2021-08-02 14:12:30|||||||||1
1627913560000|2021-08-02 14:12:40|17992.6|17972.6|18000.1|17940.1|18000.1|17972.6|17992.6|17940.1|14
1627913580000|2021-08-02 14:13:00|||||||||3
1627913590000|2021-08-02 14:13:10|||||||||1
1627913600000|2021-08-02 14:13:20|||||||||1
1627913610000|2021-08-02 14:13:30|17976.1|17956.1|17976.1|17956.1|17976.1|17956.1|17976.1|17956.1|0
1627913620000|2021-08-02 14:13:40|17970.1|17950.1|17970.1|17950.1|17970.1|17950.1|17970.1|17950.1|0
1627913630000|2021-08-02 14:13:50|||||||||4
1627913640000|2021-08-02 14:14:00|17972.6|17952.6|17972.6|17952.6|17972.6|17952.6|17972.6|17952.6|0
1627913650000|2021-08-02 14:14:10|||||||||23
1627913660000|2021-08-02 14:14:20|17973.5|17953.5|17972.6|17952.6|17975.1|17955.1|17972.6|17952.6|24
1627913670000|2021-08-02 14:14:30|||||||||7
1627913680000|2021-08-02 14:14:40|||||||||3
1627913690000|2021-08-02 14:14:50|17971|17951|17970.1|17950.1|17971|17951|17970.1|17950.1|2
1627913700000|2021-08-02 14:15:00|17967.6|17947.6|17967.6|17947.6|17967.6|17947.6|17967.6|17947.6|11
1627913710000|2021-08-02 14:15:10|17968.5|17948.5|17970.1|17950.1|17970.1|17950.1|17968.5|17948.5|2
1627913720000|2021-08-02 14:15:20|17969.1|17949.1|17969.1|17949.1|17969.1|17949.1|17969.1|17949.1|2
1627913730000|2021-08-02 14:15:30|17967.6|17947.6|17954.1|17934.1|17967.6|17947.6|17954.1|17934.1|10
1627913740000|2021-08-02 14:15:40|17952.6|17932.6|17961.6|17921.6|17961.6|17932.6|17952.6|17921.6|6
1627913750000|2021-08-02 14:15:50|17960.1|17920.1|17937.6|17917.6|17960.1|17927.6|17937.6|17917.6|11
1627913760000|2021-08-02 14:16:00|17935.1|17915.1|17915.1|17895.1|17935.1|17915.1|17915.1|17895.1|11
1627913770000|2021-08-02 14:16:10|17912.6|17892.6|17876|17856|17912.6|17892.6|17875.1|17855.1|22
1627913780000|2021-08-02 14:16:20|17875.1|17855.1|17875.1|17855.1|17890.1|17857.6|17875.1|17848.5|6
1627913790000|2021-08-02 14:16:30|17876|17856|17875.1|17855.1|17876|17856|17875.1|17855.1|10
1627913800000|2021-08-02 14:16:40|17880.1|17840.1|17865.1|17845.1|17880.1|17846.6|17862.6|17838.5|21
1627913810000|2021-08-02 14:16:50|||||||||3
1627913820000|2021-08-02 14:17:00|17866|17846|17862.6|17842.6|17866|17846|17862.6|17842.6|16
1627913830000|2021-08-02 14:17:10|17860.1|17840.1|17854.1|17834.1|17865.1|17840.1|17854.1|17825.1|6
1627913840000|2021-08-02 14:17:20|17859.1|17839.1|17859.1|17839.1|17859.1|17839.1|17859.1|17839.1|4
1627913850000|2021-08-02 14:17:30|17875.5|17835.5|17872.6|17852.6|17886.6|17860.1|17865.5|17835.5|16
1627913860000|2021-08-02 14:17:40|||||||||1
1627913870000|2021-08-02 14:17:50|17871.1|17851.1|17865.1|17825.1|17871.1|17851.1|17857.6|17825.1|25
1627913880000|2021-08-02 14:18:00|||||||||10
1627913890000|2021-08-02 14:18:10|||||||||1
1627913900000|2021-08-02 14:18:20|17850.1|17830.1|17865.1|17825.1|17865.1|17830.1|17850.1|17825.1|4
1627913910000|2021-08-02 14:18:30|17852.6|17832.6|17860.1|17840.1|17860.1|17840.1|17850.1|17830.1|12
1627913930000|2021-08-02 14:18:50|17865.1|17845.1|17865.1|17845.1|17865.1|17845.1|17865.1|17845.1|2
1627913940000|2021-08-02 14:19:00|17867|17847|17850.1|17830.1|17868.1|17848.1|17850.1|17830.1|5
1627913950000|2021-08-02 14:19:10|17847|17827|17822.6|17802.6|17847|17827|17822.6|17796.6|49
1627913960000|2021-08-02 14:19:20|17824.1|17804.1|17835.1|17815.1|17835.1|17815.1|17816.1|17796.1|52
1627913970000|2021-08-02 14:19:30|17822|17802|17822|17802|17822|17802|17822|17802|3
1627913980000|2021-08-02 14:19:40|17817.5|17797.5|17823|17783|17823|17797.5|17817.5|17783|3
1627913990000|2021-08-02 14:19:50|17832|17772|17832|17772|17832|17772|17831.1|17771.1|5
1627914000000|2021-08-02 14:20:00|17823|17783|17817.6|17797.6|17823|17798.6|17813.6|17783|9
1627914010000|2021-08-02 14:20:10|17820.1|17800.1|17822.6|17802.6|17822.6|17802.6|17820.1|17800.1|1
1627914020000|2021-08-02 14:20:20|17825.1|17805.1|17827.6|17807.6|17830.1|17810.1|17825.1|17805.1|6
1627914030000|2021-08-02 14:20:30|||||||||3
1627914040000|2021-08-02 14:20:40|17826.1|17806.1|17835.1|17815.1|17835.1|17815.1|17826.1|17806.1|7
1627914050000|2021-08-02 14:20:50|17836.1|17816.1|17837.6|17817.6|17837.6|17817.6|17836.1|17816.1|0
1627914060000|2021-08-02 14:21:00|17835.1|17815.1|17842.6|17822.6|17842.6|17822.6|17835.1|17815.1|8
1627914070000|2021-08-02 14:21:10|17845.1|17825.1|17848|17828|17848|17828|17845.1|17825.1|3
1627914080000|2021-08-02 14:21:20|17851.6|17831.6|17850.1|17830.1|17851.6|17831.6|17850.1|17830.1|0
1627914090000|2021-08-02 14:21:30|17851.6|17831.6|17852.6|17832.6|17852.6|17832.6|17851.6|17831.6|1
1627914100000|2021-08-02 14:21:40|||||||||1
1627914110000|2021-08-02 14:21:50|17855.1|17835.1|17855.1|17835.1|17855.1|17835.1|17855.1|17835.1|0
1627914120000|2021-08-02 14:22:00|17849.5|17829.5|17842.6|17822.6|17849.5|17829.5|17842.6|17822.6|3
1627914130000|2021-08-02 14:22:10|17841.1|17821.1|17838.6|17818.6|17843.6|17823.6|17838.6|17818.6|3
1627914150000|2021-08-02 14:22:30|17837.6|17817.6|17832.6|17812.6|17837.6|17817.6|17832.6|17812.6|4
1627914160000|2021-08-02 14:22:40|17831.1|17811.1|17822.6|17802.6|17831.1|17811.1|17822.6|17802.6|3
1627914170000|2021-08-02 14:22:50|||||||||1
1627914180000|2021-08-02 14:23:00|17823.6|17803.6|17835.1|17815.1|17835.1|17815.1|17823.6|17803.6|12
1627914190000|2021-08-02 14:23:10|17840.1|17820.1|17842.6|17822.6|17842.6|17822.6|17840.1|17820.1|12
1627914200000|2021-08-02 14:23:20|17847.1|17827.1|17864.1|17844.1|17864.1|17844.1|17847.1|17827.1|11
1627914210000|2021-08-02 14:23:30|17865.1|17845.1|17864.1|17844.1|17865.1|17845.1|17864.1|17844.1|27
1627914220000|2021-08-02 14:23:40|17865.1|17845.1|17867.6|17847.6|17867.6|17847.6|17865.1|17845.1|13
1627914230000|2021-08-02 14:23:50|17870.1|17850.1|17882.6|17862.6|17882.6|17862.6|17870.1|17850.1|1
1627914240000|2021-08-02 14:24:00|17883.6|17863.6|17877.6|17857.6|17890.1|17870.1|17877.6|17857.6|11
1627914250000|2021-08-02 14:24:10|||||||||2
1627914270000|2021-08-02 14:24:30|||||||||4
1627914290000|2021-08-02 14:24:50|||||||||2
1627914300000|2021-08-02 14:25:00|17876.6|17856.6|17865.1|17825.1|17876.6|17856.6|17850.1|17825.1|14
1627914310000|2021-08-02 14:25:10|||||||||303
1627914320000|2021-08-02 14:25:20|17857.1|17837.1|17861.1|17841.1|17861.1|17841.1|17857.1|17837.1|501
1627914330000|2021-08-02 14:25:30|17860.1|17840.1|17860.1|17840.1|17860.1|17840.1|17860.1|17840.1|222
1627914350000|2021-08-02 14:25:50|17863.6|17843.6|17863.6|17843.6|17863.6|17843.6|17863.6|17843.6|5
1627914360000|2021-08-02 14:26:00|17864.6|17844.6|17866.1|17846.1|17866.1|17846.1|17864.6|17844.6|7
1627914370000|2021-08-02 14:26:10|17868|17848|17873|17853|17873|17853|17868|17848|5
1627914390000|2021-08-02 14:26:30|17877.6|17857.6|17877.6|17857.6|17877.6|17857.6|17877.6|17857.6|4
1627914400000|2021-08-02 14:26:40|17879.1|17859.1|17880.1|17860.1|17880.1|17860.1|17879.1|17859.1|5
1627914410000|2021-08-02 14:26:50|||||||||1
1627914420000|2021-08-02 14:27:00|||||||||2
1627914430000|2021-08-02 14:27:10|17882.1|17862.1|17882.6|17862.6|17885.1|17865.1|17882.1|17862.1|2
1627914440000|2021-08-02 14:27:20|17880.1|17860.1|17875.1|17855.1|17880.1|17860.1|17875.1|17855.1|11
1627914470000|2021-08-02 14:27:50|||||||||1
1627914480000|2021-08-02 14:28:00|17876.1|17856.1|17882.6|17862.6|17882.6|17862.6|17876.1|17856.1|9
1627914490000|2021-08-02 14:28:10|17890.1|17870.1|17912.6|17892.6|17912.6|17892.6|17890.1|17870.1|1
1627914500000|2021-08-02 14:28:20|17910.1|17890.1|17910.1|17890.1|17910.1|17890.1|17910.1|17890.1|0
1627914510000|2021-08-02 14:28:30|17911.1|17891.1|17912.6|17892.6|17912.6|17892.6|17911.1|17891.1|1
1627914520000|2021-08-02 14:28:40|17913.6|17893.6|17912.6|17892.6|17915.1|17895.1|17912.6|17892.6|6
1627914530000|2021-08-02 14:28:50|17915.1|17895.1|17910.1|17890.1|17915.1|17895.1|17910.1|17890.1|0
1627914540000|2021-08-02 14:29:00|||||||||1
1627914570000|2021-08-02 14:29:30|17908.6|17888.6|17900.1|17880.1|17908.6|17888.6|17900.1|17880.1|3
1627914580000|2021-08-02 14:29:40|17895.1|17875.1|17890.1|17870.1|17895.1|17875.1|17890.1|17870.1|1
1627914590000|2021-08-02 14:29:50|17889.1|17869.1|17889.6|17869.6|17889.6|17869.6|17887.6|17867.6|4
1627914600000|2021-08-02 14:30:00|17892.1|17872.1|17891.1|17871.1|17892.1|17872.1|17891.1|17871.1|1
1627914610000|2021-08-02 14:30:10|17892.6|17872.6|17895.1|17875.1|17895.1|17875.1|17892.6|17872.6|6
1627914620000|2021-08-02 14:30:20|17892.6|17872.6|17890.1|17870.1|17892.6|17872.6|17890.1|17870.1|3
1627914630000|2021-08-02 14:30:30|17881.6|17861.6|17872.6|17852.6|17881.6|17861.6|17872.6|17852.6|3
1627914640000|2021-08-02 14:30:40|17874.6|17854.6|17877.6|17857.6|17877.6|17857.6|17874.6|17854.6|4
1627914650000|2021-08-02 14:30:50|17878.6|17858.6|17880.1|17860.1|17880.1|17860.1|17878.6|17858.6|1
1627914660000|2021-08-02 14:31:00|17881.1|17861.1|17882.6|17862.6|17882.6|17862.6|17881.1|17861.1|4
1627914680000|2021-08-02 14:31:20|||||||||2
1627914690000|2021-08-02 14:31:30|17865.1|17845.1|17861.6|17841.6|17865.1|17845.1|17861.6|17841.6|6
1627914700000|2021-08-02 14:31:40|||||||||6
1627914710000|2021-08-02 14:31:50|||||||||8
1627914720000|2021-08-02 14:32:00|17862.6|17842.6|17859.1|17839.1|17862.6|17842.6|17859.1|17839.1|22
1627914750000|2021-08-02 14:32:30|||||||||6
1627914760000|2021-08-02 14:32:40|17860.7|17840.7|17859.1|17839.1|17861.6|17841.6|17859.1|17839.1|1
1627914770000|2021-08-02 14:32:50|||||||||3
1627914790000|2021-08-02 14:33:10|17860.1|17840.1|17863.2|17843.2|17863.2|17843.2|17860.1|17840.1|7
1627914800000|2021-08-02 14:33:20|17862.6|17842.6|17846.6|17826.6|17862.6|17842.6|17846.6|17826.6|30
1627914830000|2021-08-02 14:33:50|17845.1|17825.1|17844.1|17824.1|17845.1|17825.1|17844.1|17824.1|3
1627914840000|2021-08-02 14:34:00|17842.6|17822.6|17845.1|17825.1|17845.1|17825.1|17842.6|17822.6|3
1627914850000|2021-08-02 14:34:10|||||||||4
1627914870000|2021-08-02 14:34:30|||||||||1
1627914890000|2021-08-02 14:34:50|17860.1|17840.1|17862.6|17842.6|17862.6|17842.6|17860.1|17840.1|11
1627914900000|2021-08-02 14:35:00|17859.1|17839.1|17859.1|17839.1|17859.1|17839.1|17859.1|17839.1|3
1627914910000|2021-08-02 14:35:10|17856.1|17836.1|17852.6|17832.6|17856.1|17836.1|17852.6|17832.6|4
1627914920000|2021-08-02 14:35:20|17860.1|17840.1|17860.1|17840.1|17860.1|17840.1|17860.1|17840.1|6
1627914930000|2021-08-02 14:35:30|17864.7|17844.7|17867.6|17847.6|17867.6|17847.6|17864.7|17844.7|1
1627914940000|2021-08-02 14:35:40|||||||||3
1627914960000|2021-08-02 14:36:00|17870.1|17850.1|17900.1|17880.1|17900.1|17880.1|17870.1|17850.1|29
1627914980000|2021-08-02 14:36:20|17895.1|17875.1|17895.1|17875.1|17895.1|17875.1|17895.1|17875.1|1
1627914990000|2021-08-02 14:36:30|17907.6|17887.6|17907.6|17887.6|17908.6|17888.6|17907.6|17887.6|27
1627915000000|2021-08-02 14:36:40|17905.1|17885.1|17905.1|17885.1|17905.1|17885.1|17905.1|17885.1|1
1627915010000|2021-08-02 14:36:50|17904.1|17884.1|17902.6|17882.6|17904.1|17884.1|17902.6|17882.6|2
1627915020000|2021-08-02 14:37:00|17904.1|17884.1|17902.6|17882.6|17904.1|17884.1|17902.6|17882.6|10
1627915030000|2021-08-02 14:37:10|17905.1|17885.1|17905.1|17885.1|17905.1|17885.1|17905.1|17885.1|0
1627915040000|2021-08-02 14:37:20|||||||||8
1627915060000|2021-08-02 14:37:40|17907.6|17887.6|17905.1|17885.1|17907.6|17887.6|17905.1|17885.1|4
1627915070000|2021-08-02 14:37:50|17891.7|17871.7|17891.7|17871.7|17891.7|17871.7|17891.7|17871.7|3
1627915080000|2021-08-02 14:38:00|17884.2|17864.2|17871.7|17831.7|17884.2|17864.2|17864.2|17831.7|4
1627915090000|2021-08-02 14:38:10|17859.2|17839.2|17867.6|17847.6|17867.6|17847.6|17859.2|17839.2|4
1627915100000|2021-08-02 14:38:20|17870.7|17850.7|17872.6|17852.6|17872.6|17852.6|17870.7|17850.7|1
1627915110000|2021-08-02 14:38:30|17871.7|17851.7|17870.1|17850.1|17871.7|17851.7|17870.1|17850.1|4
1627915120000|2021-08-02 14:38:40|17865.1|17845.1|17860.1|17840.1|17865.1|17845.1|17860.1|17840.1|3
1627915140000|2021-08-02 14:39:00|||||||||1
1627915150000|2021-08-02 14:39:10|17855.1|17835.1|17854.2|17834.2|17855.1|17835.1|17854.2|17834.2|3
1627915160000|2021-08-02 14:39:20|17842.7|17822.7|17832.6|17812.6|17842.7|17822.7|17832.6|17812.6|8
1627915180000|2021-08-02 14:39:40|17834.2|17814.2|17850.1|17810.1|17850.1|17817.6|17834.2|17810.1|1
1627915190000|2021-08-02 14:39:50|17837.6|17817.6|17835.1|17815.1|17837.6|17817.6|17835.1|17815.1|3
1627915200000|2021-08-02 14:40:00|17837.6|17817.6|17837.6|17817.6|17837.6|17817.6|17837.6|17817.6|4
1627915210000|2021-08-02 14:40:10|17829.2|17809.2|17819.2|17799.2|17829.2|17809.2|17819.2|17799.2|4
1627915220000|2021-08-02 14:40:20|17816.7|17796.7|17814.2|17794.2|17816.7|17796.7|17814.2|17794.2|4
1627915230000|2021-08-02 14:40:30|||||||||7
1627915240000|2021-08-02 14:40:40|||||||||2
1627915250000|2021-08-02 14:40:50|17810.7|17790.7|17809.2|17789.2|17810.7|17790.7|17809.2|17789.2|4
1627915270000|2021-08-02 14:41:10|17808.2|17788.2|17806.7|17786.7|17809.2|17789.2|17806.7|17786.7|7
1627915280000|2021-08-02 14:41:20|||||||||2
1627915290000|2021-08-02 14:41:30|||||||||3
1627915300000|2021-08-02 14:41:40|||||||||2
1627915310000|2021-08-02 14:41:50|17808.2|17788.2|17805.1|17785.1|17808.2|17788.2|17805.1|17785.1|3
1627915320000|2021-08-02 14:42:00|17807.6|17787.6|17810.1|17790.1|17810.1|17790.1|17807.6|17787.6|3
1627915330000|2021-08-02 14:42:10|17811.1|17791.1|17810.1|17790.1|17812.6|17792.6|17807.6|17787.6|8
1627915340000|2021-08-02 14:42:20|||||||||1
1627915350000|2021-08-02 14:42:30|17812.6|17792.6|17827.1|17807.1|17827.1|17807.1|17812.6|17792.6|5
1627915360000|2021-08-02 14:42:40|17830.1|17810.1|17827.7|17807.7|17830.2|17810.2|17827.7|17807.7|13
1627915390000|2021-08-02 14:43:10|17824.7|17804.7|17814.3|17794.3|17824.7|17804.7|17814.3|17794.3|5
1627915400000|2021-08-02 14:43:20|||||||||1
1627915410000|2021-08-02 14:43:30|17807.2|17787.2|17807.2|17787.2|17807.2|17787.2|17807.2|17787.2|3
1627915420000|2021-08-02 14:43:40|17808.2|17788.2|17811.7|17791.7|17811.7|17791.7|17808.2|17788.2|8
1627915430000|2021-08-02 14:43:50|17815.2|17795.2|17830.2|17810.2|17830.2|17810.2|17815.2|17795.2|4
1627915440000|2021-08-02 14:44:00|17831.1|17811.1|17835.2|17815.2|17835.2|17815.2|17831.1|17811.1|2
1627915450000|2021-08-02 14:44:10|17838.6|17818.6|17840.2|17820.2|17840.2|17820.2|17838.6|17818.6|3
1627915480000|2021-08-02 14:44:40|17845.2|17825.2|17848.1|17828.1|17848.1|17828.1|17845.2|17825.2|8
1627915490000|2021-08-02 14:44:50|17852.1|17832.1|17852.1|17832.1|17852.1|17832.1|17852.1|17832.1|9
1627915500000|2021-08-02 14:45:00|17855.2|17835.2|17850.2|17830.2|17855.2|17835.2|17850.2|17830.2|3
1627915510000|2021-08-02 14:45:10|17849.2|17829.2|17845.2|17825.2|17849.2|17829.2|17845.2|17825.2|3
1627915520000|2021-08-02 14:45:20|17846.7|17826.7|17847.7|17827.7|17847.7|17827.7|17846.7|17826.7|6
1627915530000|2021-08-02 14:45:30|17858.6|17818.6|17849.2|17829.2|17860.2|17829.2|17849.2|17818.6|4
1627915540000|2021-08-02 14:45:40|17847.7|17827.7|17845.2|17825.2|17847.7|17827.7|17845.2|17825.2|6
1627915550000|2021-08-02 14:45:50|||||||||2
1627915560000|2021-08-02 14:46:00|17846.7|17826.7|17845.2|17825.2|17846.7|17826.7|17845.2|17825.2|1
1627915570000|2021-08-02 14:46:10|17842.7|17822.7|17842.7|17822.7|17842.7|17822.7|17842.7|17822.7|2
1627915580000|2021-08-02 14:46:20|||||||||5
1627915590000|2021-08-02 14:46:30|17845.2|17825.2|17847.7|17827.7|17847.7|17827.7|17845.2|17825.2|1
1627915610000|2021-08-02 14:46:50|||||||||1
1627915620000|2021-08-02 14:47:00|17858.6|17818.6|17862.7|17822.7|17862.7|17822.7|17858.6|17818.6|2
1627915630000|2021-08-02 14:47:10|17861.7|17821.7|17870.2|17830.2|17870.2|17830.2|17861.7|17821.7|5
1627915650000|2021-08-02 14:47:30|17873.2|17833.2|17873.2|17833.2|17873.2|17833.2|17873.2|17833.2|2
1627915670000|2021-08-02 14:47:50|17865.2|17845.2|17887.1|17847.1|17887.1|17849.6|17865.2|17843.6|6
1627915680000|2021-08-02 14:48:00|17877.7|17857.7|17877.7|17857.7|17877.7|17857.7|17877.7|17857.7|4
1627915690000|2021-08-02 14:48:10|||||||||6
1627915700000|2021-08-02 14:48:20|||||||||1
1627915710000|2021-08-02 14:48:30|||||||||1
1627915720000|2021-08-02 14:48:40|||||||||6
1627915730000|2021-08-02 14:48:50|||||||||2
1627915740000|2021-08-02 14:49:00|||||||||2
1627915750000|2021-08-02 14:49:10|17882.7|17862.7|17882.7|17862.7|17882.7|17862.7|17882.7|17862.7|0
1627915760000|2021-08-02 14:49:20|||||||||5
1627915770000|2021-08-02 14:49:30|||||||||2
1627915780000|2021-08-02 14:49:40|||||||||4
1627915790000|2021-08-02 14:49:50|||||||||1
1627915800000|2021-08-02 14:50:00|17885.2|17865.2|17910.2|17890.2|17910.2|17890.2|17885.2|17865.2|16
1627915820000|2021-08-02 14:50:20|||||||||3
1627915830000|2021-08-02 14:50:30|||||||||3
1627915840000|2021-08-02 14:50:40|17907.7|17887.7|17897.7|17877.7|17907.7|17887.7|17897.7|17877.7|4
1627915850000|2021-08-02 14:50:50|17877.7|17857.7|17877.7|17857.7|17877.7|17857.7|17877.7|17857.7|5
1627915860000|2021-08-02 14:51:00|17882.7|17862.7|17885.2|17865.2|17885.2|17865.2|17882.7|17862.7|15
1627915880000|2021-08-02 14:51:20|17884.2|17864.2|17885.2|17865.2|17885.2|17865.2|17882.7|17862.7|20
1627915890000|2021-08-02 14:51:30|17886.7|17866.7|17887.7|17867.7|17887.7|17867.7|17886.7|17866.7|2
1627915900000|2021-08-02 14:51:40|17885.2|17865.2|17882.7|17862.7|17885.2|17865.2|17882.7|17862.7|8
1627915910000|2021-08-02 14:51:50|||||||||1
1627915920000|2021-08-02 14:52:00|17881.2|17861.2|17879.2|17859.2|17881.2|17861.2|17879.2|17859.2|4
1627915940000|2021-08-02 14:52:20|||||||||1
1627915950000|2021-08-02 14:52:30|||||||||1
1627915960000|2021-08-02 14:52:40|17874.6|17854.6|17869.7|17849.7|17874.6|17854.6|17869.7|17849.7|2
1627915970000|2021-08-02 14:52:50|17865.2|17845.2|17862.7|17842.7|17865.2|17845.2|17862.7|17842.7|2
1627915980000|2021-08-02 14:53:00|17857.7|17837.7|17857.7|17837.7|17857.7|17837.7|17857.7|17837.7|0
1627915990000|2021-08-02 14:53:10|17855.2|17835.2|17850.2|17830.2|17855.2|17835.2|17850.2|17830.2|8
1627916000000|2021-08-02 14:53:20|17845.2|17825.2|17845.2|17825.2|17845.2|17825.2|17845.2|17825.2|0
1627916010000|2021-08-02 14:53:30|17840.2|17820.2|17845.2|17805.2|17846.2|17820.2|17836.2|17805.2|2
1627916020000|2021-08-02 14:53:40|17837.7|17817.7|17837.7|17817.7|17837.7|17817.7|17837.7|17817.7|0
1627916030000|2021-08-02 14:53:50|17832.7|17812.7|17836.2|17816.2|17836.2|17816.2|17832.7|17812.7|11
1627916040000|2021-08-02 14:54:00|17835.2|17815.2|17834.2|17814.2|17835.2|17815.2|17834.2|17814.2|0
1627916050000|2021-08-02 14:54:10|17835.2|17815.2|17835.2|17815.2|17835.2|17815.2|17832.7|17812.7|3
1627916060000|2021-08-02 14:54:20|17832.7|17812.7|17832.7|17812.7|17835.2|17815.2|17832.7|17812.7|1
1627916070000|2021-08-02 14:54:30|17833.7|17813.7|17835.2|17815.2|17835.2|17815.2|17833.7|17813.7|1
1627916080000|2021-08-02 14:54:40|||||||||1
1627916100000|2021-08-02 14:55:00|||||||||3
1627916110000|2021-08-02 14:55:10|17834.2|17814.2|17834.2|17814.2|17834.2|17814.2|17834.2|17814.2|4
1627916120000|2021-08-02 14:55:20|||||||||103
1627916130000|2021-08-02 14:55:30|17841.7|17801.7|17841.7|17801.7|17841.7|17801.7|17841.7|17801.7|5
1627916140000|2021-08-02 14:55:40|||||||||7
1627916160000|2021-08-02 14:56:00|||||||||2
1627916180000|2021-08-02 14:56:20|17835.2|17795.2|17835.2|17795.2|17835.2|17795.2|17835.2|17795.2|5
1627916190000|2021-08-02 14:56:30|17824.2|17804.2|17835.2|17795.2|17835.2|17804.2|17822.7|17795.2|7
1627916200000|2021-08-02 14:56:40|17850.1|17790.1|17850.1|17790.1|17850.1|17790.1|17850.1|17790.1|2
1627916220000|2021-08-02 14:57:00|17867.7|17827.7|17870.2|17850.2|17870.2|17850.2|17861.6|17827.7|2
1627916230000|2021-08-02 14:57:10|17871.7|17851.7|17885.2|17845.2|17885.2|17852.7|17871.7|17845.2|3
1627916240000|2021-08-02 14:57:20|17887.7|17847.7|17900.2|17840.2|17900.2|17847.7|17887.7|17840.2|13
1627916250000|2021-08-02 14:57:30|17906.3|17846.3|17891.7|17871.7|17906.3|17874.2|17889.2|17846.3|3
1627916260000|2021-08-02 14:57:40|17888.7|17868.7|17888.7|17868.7|17888.7|17868.7|17888.7|17868.7|1
1627916270000|2021-08-02 14:57:50|||||||||3
1627916280000|2021-08-02 14:58:00|17891.7|17871.7|17891.7|17871.7|17891.7|17871.7|17891.7|17871.7|4
1627916290000|2021-08-02 14:58:10|17892.7|17872.7|17892.7|17872.7|17892.7|17872.7|17892.7|17872.7|22
1627916300000|2021-08-02 14:58:20|17894.2|17874.2|17900.2|17880.2|17900.2|17880.2|17894.2|17874.2|3
1627916310000|2021-08-02 14:58:30|||||||||2
1627916330000|2021-08-02 14:58:50|||||||||3
1627916340000|2021-08-02 14:59:00|17901.2|17881.2|17900.2|17880.2|17901.2|17881.2|17900.2|17880.2|1
1627916350000|2021-08-02 14:59:10|||||||||2
1627916380000|2021-08-02 14:59:40|17901.2|17881.2|17900.2|17880.2|17901.2|17881.2|17900.2|17880.2|4
1627916390000|2021-08-02 14:59:50|17901.2|17881.2|17900.2|17880.2|17901.2|17881.2|17900.2|17880.2|3
1627916400000|2021-08-02 15:00:00|17899.2|17879.2|17897.7|17877.7|17899.2|17879.2|17897.7|17877.7|3
1627916420000|2021-08-02 15:00:20|||||||||2
1627916430000|2021-08-02 15:00:30|17906.7|17866.7|17906.7|17866.7|17906.7|17866.7|17906.7|17866.7|3
1627916440000|2021-08-02 15:00:40|17905.2|17865.2|17905.2|17865.2|17905.2|17865.2|17905.2|17865.2|1
1627916450000|2021-08-02 15:00:50|17894.2|17874.2|17890.2|17870.2|17894.2|17874.2|17890.2|17870.2|2
1627916460000|2021-08-02 15:01:00|17888.2|17868.2|17885.2|17865.2|17888.2|17868.2|17884.2|17864.2|11
1627916470000|2021-08-02 15:01:10|||||||||3
1627916480000|2021-08-02 15:01:20|||||||||3
1627916490000|2021-08-02 15:01:30|17889.2|17869.2|17895.2|17875.2|17895.2|17875.2|17889.2|17869.2|6
1627916500000|2021-08-02 15:01:40|17898.7|17878.7|17898.7|17878.7|17898.7|17878.7|17898.7|17878.7|2
1627916520000|2021-08-02 15:02:00|17900.2|17880.2|17897.7|17877.7|17900.2|17880.2|17897.7|17877.7|6
1627916530000|2021-08-02 15:02:10|17892.7|17872.7|17892.7|17872.7|17892.7|17872.7|17892.7|17872.7|2
1627916540000|2021-08-02 15:02:20|17890.2|17870.2|17881.7|17861.7|17890.2|17870.2|17881.7|17861.7|7
1627916550000|2021-08-02 15:02:30|||||||||2
1627916560000|2021-08-02 15:02:40|17882.7|17862.7|17888.7|17868.7|17888.7|17868.7|17882.7|17862.7|6
1627916570000|2021-08-02 15:02:50|17890.2|17870.2|17890.2|17870.2|17890.2|17870.2|17890.2|17870.2|1
1627916580000|2021-08-02 15:03:00|17891.7|17871.7|17905.2|17885.2|17905.2|17885.2|17891.7|17871.7|8
1627916590000|2021-08-02 15:03:10|17903.7|17883.7|17902.7|17882.7|17903.7|17883.7|17902.7|17882.7|2
1627916600000|2021-08-02 15:03:20|17900.2|17880.2|17900.2|17880.2|17900.2|17880.2|17900.2|17880.2|103
1627916610000|2021-08-02 15:03:30|||||||||1
1627916620000|2021-08-02 15:03:40|17902.7|17882.7|17902.7|17882.7|17902.7|17882.7|17902.7|17882.7|5
1627916640000|2021-08-02 15:04:00|17903.7|17883.7|17901.2|17881.2|17903.7|17883.7|17901.2|17881.2|4
1627916650000|2021-08-02 15:04:10|17904.2|17884.2|17904.2|17884.2|17904.2|17884.2|17904.2|17884.2|2
1627916660000|2021-08-02 15:04:20|||||||||1
1627916670000|2021-08-02 15:04:30|17902.7|17882.7|17902.7|17882.7|17902.7|17882.7|17902.7|17882.7|3
1627916680000|2021-08-02 15:04:40|17901.7|17881.7|17895.8|17875.8|17901.7|17881.7|17895.8|17875.8|1
1627916690000|2021-08-02 15:04:50|17894.8|17874.8|17886.7|17866.7|17894.8|17874.8|17886.7|17866.7|1
1627916700000|2021-08-02 15:05:00|17881.7|17861.7|17867.7|17847.7|17881.7|17861.7|17864.2|17844.2|10
1627916710000|2021-08-02 15:05:10|||||||||1
1627916730000|2021-08-02 15:05:30|17868.7|17848.7|17868.7|17848.7|17868.7|17848.7|17868.7|17848.7|1
1627916740000|2021-08-02 15:05:40|17867.7|17847.7|17867.7|17847.7|17867.7|17847.7|17867.7|17847.7|4
1627916760000|2021-08-02 15:06:00|17866.2|17846.2|17865.2|17845.2|17866.2|17846.2|17865.2|17845.2|2
1627916780000|2021-08-02 15:06:20|||||||||2
1627916790000|2021-08-02 15:06:30|||||||||2
1627916800000|2021-08-02 15:06:40|||||||||2
1627916830000|2021-08-02 15:07:10|17858.3|17838.3|17849.7|17829.7|17858.3|17838.3|17847.7|17827.7|11
1627916840000|2021-08-02 15:07:20|17851.2|17831.2|17852.7|17832.7|17853.7|17833.7|17851.2|17831.2|2
1627916850000|2021-08-02 15:07:30|||||||||3
1627916860000|2021-08-02 15:07:40|17851.8|17831.8|17855.2|17835.2|17855.2|17835.2|17850.2|17830.2|2
1627916870000|2021-08-02 15:07:50|17854.3|17834.3|17852.7|17832.7|17854.3|17834.3|17850.2|17830.2|3
1627916880000|2021-08-02 15:08:00|17853.7|17833.7|17850.2|17830.2|17855.2|17835.2|17850.2|17830.2|2
1627916890000|2021-08-02 15:08:10|||||||||1
1627916900000|2021-08-02 15:08:20|17847.7|17827.7|17836.8|17816.8|17847.7|17827.7|17836.8|17816.8|13
1627916910000|2021-08-02 15:08:30|17837.7|17817.7|17845.2|17825.2|17845.2|17825.2|17837.7|17817.7|9
1627916920000|2021-08-02 15:08:40|17847.7|17827.7|17847.7|17827.7|17847.7|17827.7|17847.7|17827.7|6
1627916930000|2021-08-02 15:08:50|17850.7|17830.7|17850.7|17830.7|17850.7|17830.7|17850.7|17830.7|5
1627916940000|2021-08-02 15:09:00|17856.2|17836.2|17857.7|17837.7|17857.7|17837.7|17856.2|17836.2|4
1627916960000|2021-08-02 15:09:20|17860.2|17840.2|17860.2|17840.2|17860.2|17840.2|17860.2|17840.2|1
1627916970000|2021-08-02 15:09:30|17858.7|17838.7|17857.7|17837.7|17858.7|17838.7|17857.7|17837.7|1
1627916980000|2021-08-02 15:09:40|17855.2|17835.2|17855.2|17835.2|17855.2|17835.2|17855.2|17835.2|2
1627916990000|2021-08-02 15:09:50|17849.3|17829.3|17847.7|17827.7|17849.3|17829.3|17847.7|17827.7|3
1627917000000|2021-08-02 15:10:00|17843.3|17823.3|17841.8|17821.8|17843.3|17823.3|17841.8|17821.8|8
1627917010000|2021-08-02 15:10:10|17840.2|17820.2|17827.7|17807.7|17840.2|17820.2|17827.7|17807.7|2
1627917020000|2021-08-02 15:10:20|17826.2|17806.2|17825.2|17805.2|17826.2|17806.2|17825.2|17805.2|3
1627917030000|2021-08-02 15:10:30|||||||||4
1627917040000|2021-08-02 15:10:40|17822.7|17802.7|17822.7|17802.7|17822.7|17802.7|17822.7|17802.7|2
1627917060000|2021-08-02 15:11:00|||||||||3
1627917080000|2021-08-02 15:11:20|17820.2|17800.2|17817.7|17797.7|17820.2|17800.2|17817.7|17797.7|2
1627917090000|2021-08-02 15:11:30|||||||||2
1627917100000|2021-08-02 15:11:40|17812.7|17792.7|17812.7|17792.7|17812.7|17792.7|17810.8|17790.8|16
1627917120000|2021-08-02 15:12:00|17817.7|17797.7|17821.8|17801.8|17827.7|17807.7|17817.7|17797.7|1
1627917130000|2021-08-02 15:12:10|17817.7|17797.7|17817.7|17797.7|17817.7|17797.7|17817.7|17797.7|6
1627917150000|2021-08-02 15:12:30|17820.2|17800.2|17809.8|17789.8|17820.2|17800.2|17809.8|17789.8|17
1627917160000|2021-08-02 15:12:40|||||||||1
1627917190000|2021-08-02 15:13:10|||||||||7
1627917200000|2021-08-02 15:13:20|17805.8|17785.8|17804.8|17784.8|17805.8|17785.8|17804.8|17784.8|2
1627917210000|2021-08-02 15:13:30|||||||||1
1627917220000|2021-08-02 15:13:40|17803.3|17783.3|17810.3|17790.3|17810.3|17790.3|17803.3|17783.3|2
1627917230000|2021-08-02 15:13:50|||||||||1
1627917250000|2021-08-02 15:14:10|||||||||1
1627917260000|2021-08-02 15:14:20|||||||||4
1627917280000|2021-08-02 15:14:40|17806.8|17786.8|17806.8|17786.8|17806.8|17786.8|17806.8|17786.8|2
1627917290000|2021-08-02 15:14:50|||||||||2
1627917300000|2021-08-02 15:15:00|17799.3|17779.3|17798.7|17778.7|17799.3|17779.3|17794.3|17774.3|24
1627917310000|2021-08-02 15:15:10|17799.7|17779.7|17802.8|17782.8|17802.8|17782.8|17799.7|17779.7|1
1627917320000|2021-08-02 15:15:20|||||||||3
1627917330000|2021-08-02 15:15:30|17807.8|17787.8|17807.8|17787.8|17807.8|17787.8|17807.8|17787.8|4
1627917340000|2021-08-02 15:15:40|17810.7|17790.7|17823.7|17803.7|17823.7|17803.7|17810.7|17790.7|13
1627917350000|2021-08-02 15:15:50|17824.7|17804.7|17824.7|17804.7|17824.7|17804.7|17824.7|17804.7|0
1627917360000|2021-08-02 15:16:00|17827.8|17807.8|17826.8|17806.8|17827.8|17807.8|17826.8|17806.8|2
1627917370000|2021-08-02 15:16:10|17840.4|17780.4|17797.8|17777.8|17840.4|17781.8|17797.8|17774.3|16
1627917380000|2021-08-02 15:16:20|||||||||79
1627917390000|2021-08-02 15:16:30|||||||||5
1627917410000|2021-08-02 15:16:50|17799.3|17779.3|17801.8|17781.8|17801.8|17781.8|17799.3|17779.3|3
1627917420000|2021-08-02 15:17:00|17802.8|17782.8|17798.7|17778.7|17802.8|17782.8|17798.7|17778.7|7
1627917440000|2021-08-02 15:17:20|||||||||1
1627917460000|2021-08-02 15:17:40|17800.3|17780.3|17800.3|17780.3|17800.3|17780.3|17800.3|17780.3|0
1627917470000|2021-08-02 15:17:50|17799.3|17779.3|17799.3|17779.3|17799.3|17779.3|17799.3|17779.3|3
1627917480000|2021-08-02 15:18:00|17797.8|17777.8|17797.8|17777.8|17797.8|17777.8|17797.8|17777.8|4
1627917490000|2021-08-02 15:18:10|||||||||4
1627917500000|2021-08-02 15:18:20|17794.3|17774.3|17794.3|17774.3|17794.3|17774.3|17794.3|17774.3|1
1627917510000|2021-08-02 15:18:30|17789.3|17769.3|17783.7|17763.7|17789.3|17769.3|17783.7|17763.7|112
1627917520000|2021-08-02 15:18:40|17774.3|17754.3|17762.8|17742.8|17774.3|17754.3|17762.8|17742.8|26
1627917530000|2021-08-02 15:18:50|||||||||3
1627917550000|2021-08-02 15:19:10|17761.8|17741.8|17761.8|17741.8|17761.8|17741.8|17761.8|17741.8|7
1627917560000|2021-08-02 15:19:20|17756.8|17736.8|17755.3|17735.3|17756.8|17736.8|17755.3|17735.3|5
1627917570000|2021-08-02 15:19:30|17754.3|17734.3|17754.3|17734.3|17754.3|17734.3|17754.3|17734.3|8
1627917580000|2021-08-02 15:19:40|||||||||4
1627917590000|2021-08-02 15:19:50|17752.8|17732.8|17727.8|17707.8|17752.8|17732.8|17722.8|17702.8|17
1627917600000|2021-08-02 15:20:00|17729.3|17709.3|17726.8|17706.8|17729.3|17709.3|17725.8|17705.8|6
1627917610000|2021-08-02 15:20:10|17725.8|17705.8|17724.3|17704.3|17725.8|17705.8|17721.8|17701.8|4
1627917620000|2021-08-02 15:20:20|17725.3|17705.3|17725.3|17705.3|17725.3|17705.3|17725.3|17705.3|6
1627917630000|2021-08-02 15:20:30|||||||||4
1627917640000|2021-08-02 15:20:40|17726.8|17706.8|17726.8|17706.8|17726.8|17706.8|17726.8|17706.8|2
1627917650000|2021-08-02 15:20:50|17725.3|17705.3|17711.3|17691.3|17725.3|17705.3|17711.3|17691.3|14
1627917660000|2021-08-02 15:21:00|17714.3|17694.3|17711.8|17691.8|17714.3|17694.3|17711.8|17691.8|32
1627917670000|2021-08-02 15:21:10|17710.8|17690.8|17707.3|17687.3|17710.8|17690.8|17704.3|17684.3|20
1627917680000|2021-08-02 15:21:20|17702.8|17682.8|17693.3|17673.3|17702.8|17682.8|17690.8|17670.8|14
1627917690000|2021-08-02 15:21:30|17689.3|17669.3|17682.8|17662.8|17689.3|17669.3|17682.8|17662.8|9
1627917700000|2021-08-02 15:21:40|17680.3|17660.3|17680.3|17660.3|17680.3|17660.3|17678.8|17658.8|6
1627917710000|2021-08-02 15:21:50|||||||||1
1627917720000|2021-08-02 15:22:00|17678.8|17658.8|17700.3|17680.3|17700.3|17680.3|17678.8|17658.8|7
1627917730000|2021-08-02 15:22:10|17701.8|17681.8|17702.8|17682.8|17702.8|17682.8|17701.8|17681.8|3
1627917740000|2021-08-02 15:22:20|||||||||3
1627917750000|2021-08-02 15:22:30|17703.8|17683.8|17705.3|17685.3|17705.3|17685.3|17703.8|17683.8|10
1627917760000|2021-08-02 15:22:40|17704.3|17684.3|17704.3|17684.3|17704.3|17684.3|17704.3|17684.3|1
1627917770000|2021-08-02 15:22:50|17702.8|17682.8|17697.8|17677.8|17702.8|17682.8|17697.8|17677.8|3
1627917780000|2021-08-02 15:23:00|17695.3|17675.3|17689.3|17669.3|17695.3|17675.3|17689.3|17669.3|3
1627917790000|2021-08-02 15:23:10|||||||||4
1627917800000|2021-08-02 15:23:20|17687.8|17667.8|17687.8|17667.8|17687.8|17667.8|17687.8|17667.8|5
1627917810000|2021-08-02 15:23:30|||||||||1
1627917830000|2021-08-02 15:23:50|17690.3|17670.3|17690.3|17670.3|17690.3|17670.3|17690.3|17670.3|5
1627917840000|2021-08-02 15:24:00|||||||||1
1627917850000|2021-08-02 15:24:10|||||||||5
1627917860000|2021-08-02 15:24:20|||||||||1
1627917870000|2021-08-02 15:24:30|||||||||1
1627917880000|2021-08-02 15:24:40|||||||||1
1627917890000|2021-08-02 15:24:50|17691.3|17671.3|17695.3|17675.3|17695.3|17675.3|17691.3|17671.3|25
1627917910000|2021-08-02 15:25:10|17700.3|17680.3|17722.8|17702.8|17722.8|17702.8|17700.3|17673.8|11
1627917920000|2021-08-02 15:25:20|17724.3|17704.3|17718.8|17698.8|17724.3|17704.3|17717.8|17697.8|5
1627917930000|2021-08-02 15:25:30|||||||||3
1627917940000|2021-08-02 15:25:40|17717.8|17697.8|17720.3|17700.3|17720.3|17700.3|17717.8|17697.8|3
1627917950000|2021-08-02 15:25:50|||||||||3
1627917960000|2021-08-02 15:26:00|17726.3|17706.3|17725.3|17705.3|17726.3|17706.3|17725.3|17705.3|7
1627917970000|2021-08-02 15:26:10|17723.8|17703.8|17723.8|17703.8|17723.8|17703.8|17723.8|17703.8|1
1627917980000|2021-08-02 15:26:20|17722.8|17702.8|17722.8|17702.8|17722.8|17702.8|17722.8|17702.8|1
1627917990000|2021-08-02 15:26:30|17721.3|17701.3|17723.8|17703.8|17723.8|17703.8|17721.3|17701.3|4
1627918000000|2021-08-02 15:26:40|||||||||1
1627918010000|2021-08-02 15:26:50|17721.3|17701.3|17721.3|17701.3|17721.3|17701.3|17721.3|17701.3|3
1627918020000|2021-08-02 15:27:00|17724.8|17704.8|17724.8|17704.8|17724.8|17704.8|17724.8|17704.8|6
1627918030000|2021-08-02 15:27:10|17726.3|17706.3|17726.3|17706.3|17726.3|17706.3|17726.3|17706.3|2
1627918040000|2021-08-02 15:27:20|17728.8|17708.8|17728.8|17708.8|17728.8|17708.8|17728.8|17708.8|1
1627918050000|2021-08-02 15:27:30|||||||||1
1627918060000|2021-08-02 15:27:40|||||||||1
1627918070000|2021-08-02 15:27:50|17730.3|17710.3|17730.3|17710.3|17730.3|17710.3|17730.3|17710.3|1
1627918080000|2021-08-02 15:28:00|17731.3|17711.3|17733.8|17713.8|17733.8|17713.8|17731.3|17711.3|3
1627918090000|2021-08-02 15:28:10|17732.8|17712.8|17737.8|17717.8|17737.8|17717.8|17732.8|17712.8|3
1627918100000|2021-08-02 15:28:20|17738.8|17718.8|17738.8|17718.8|17738.8|17718.8|17738.8|17718.8|2
1627918110000|2021-08-02 15:28:30|17746.3|17726.3|17746.3|17726.3|17746.3|17726.3|17746.3|17726.3|1
1627918120000|2021-08-02 15:28:40|17747.8|17727.8|17766.3|17746.3|17770.3|17750.3|17747.8|17725.7|15
1627918130000|2021-08-02 15:28:50|17770.8|17750.8|17772.8|17752.8|17774.3|17754.3|17770.8|17750.8|21
1627918140000|2021-08-02 15:29:00|17773.8|17753.8|17769.3|17749.3|17775.3|17755.3|17769.3|17749.3|7
1627918150000|2021-08-02 15:29:10|||||||||4
1627918160000|2021-08-02 15:29:20|17767.8|17747.8|17767.8|17747.8|17767.8|17747.8|17767.8|17747.8|5
1627918170000|2021-08-02 15:29:30|17769.8|17749.8|17769.8|17749.8|17769.8|17749.8|17769.8|17749.8|5
1627918180000|2021-08-02 15:29:40|17772.8|17752.8|17777.8|17757.8|17777.8|17757.8|17772.8|17752.8|25
1627918190000|2021-08-02 15:29:50|17785.3|17765.3|17785.3|17765.3|17785.3|17765.3|17785.3|17765.3|4
1627918200000|2021-08-02 15:30:00|17787.8|17767.8|17792.8|17772.8|17794.9|17774.9|17787.8|17767.8|11
1627918210000|2021-08-02 15:30:10|17790.3|17770.3|17797.8|17777.8|17797.8|17777.8|17790.3|17770.3|6
1627918220000|2021-08-02 15:30:20|17795.3|17775.3|17795.3|17775.3|17795.3|17775.3|17795.3|17775.3|2
1627918230000|2021-08-02 15:30:30|||||||||3
1627918240000|2021-08-02 15:30:40|17794.3|17774.3|17793.3|17773.3|17794.3|17774.3|17793.3|17773.3|2
1627918250000|2021-08-02 15:30:50|17794.3|17774.3|17794.3|17774.3|17794.3|17774.3|17794.3|17774.3|5
1627918260000|2021-08-02 15:31:00|17791.8|17771.8|17791.8|17771.8|17791.8|17771.8|17791.8|17771.8|8
1627918270000|2021-08-02 15:31:10|17789.3|17769.3|17789.3|17769.3|17789.3|17769.3|17789.3|17769.3|4
1627918280000|2021-08-02 15:31:20|17788.3|17768.3|17785.8|17765.8|17788.3|17768.3|17785.8|17765.8|3
1627918290000|2021-08-02 15:31:30|17786.8|17766.8|17782.8|17762.8|17786.8|17766.8|17782.8|17762.8|6
1627918300000|2021-08-02 15:31:40|||||||||1
1627918310000|2021-08-02 15:31:50|17785.3|17765.3|17794.3|17774.3|17800.3|17780.3|17785.3|17765.3|11
1627918340000|2021-08-02 15:32:20|17790.9|17770.9|17784.3|17764.3|17790.9|17770.9|17784.3|17764.3|8
1627918350000|2021-08-02 15:32:30|17777.8|17757.8|17785.3|17745.3|17785.3|17757.8|17777.8|17745.3|2
1627918360000|2021-08-02 15:32:40|17773.4|17753.4|17772.8|17752.8|17773.4|17753.4|17770.3|17750.3|9
1627918370000|2021-08-02 15:32:50|17775.3|17755.3|17775.3|17755.3|17775.3|17755.3|17775.3|17755.3|1
1627918380000|2021-08-02 15:33:00|17777.8|17757.8|17787.8|17767.8|17787.8|17767.8|17777.8|17757.8|2
1627918390000|2021-08-02 15:33:10|||||||||2
1627918400000|2021-08-02 15:33:20|17788.8|17768.8|17797.8|17777.8|17797.8|17777.8|17788.8|17768.8|6
1627918410000|2021-08-02 15:33:30|17799.8|17779.8|17805.3|17785.3|17807.8|17787.8|17799.8|17779.8|22
1627918420000|2021-08-02 15:33:40|17810.3|17790.3|17811.3|17791.3|17811.3|17791.3|17810.3|17790.3|10
1627918430000|2021-08-02 15:33:50|||||||||1
1627918440000|2021-08-02 15:34:00|17811.8|17791.8|17811.8|17791.8|17811.8|17791.8|17811.8|17791.8|10
1627918450000|2021-08-02 15:34:10|17808.8|17788.8|17791.8|17771.8|17808.8|17788.8|17791.8|17771.8|10
1627918460000|2021-08-02 15:34:20|||||||||1
1627918470000|2021-08-02 15:34:30|17790.9|17770.9|17786.8|17766.8|17790.9|17770.9|17786.8|17766.8|2
1627918480000|2021-08-02 15:34:40|17781.8|17761.8|17781.8|17761.8|17781.8|17761.8|17781.8|17761.8|2
1627918490000|2021-08-02 15:34:50|17780.9|17760.9|17777.8|17757.8|17780.9|17760.9|17777.8|17757.8|0
1627918500000|2021-08-02 15:35:00|17775.3|17755.3|17773.8|17753.8|17777.8|17757.8|17773.8|17753.8|6
1627918510000|2021-08-02 15:35:10|17770.9|17750.9|17764.8|17744.8|17770.9|17750.9|17761.8|17741.8|14
1627918520000|2021-08-02 15:35:20|17767.8|17747.8|17770.3|17750.3|17770.3|17750.3|17767.8|17747.8|1
1627918530000|2021-08-02 15:35:30|17767.8|17747.8|17767.8|17747.8|17767.8|17747.8|17767.8|17747.8|2
1627918540000|2021-08-02 15:35:40|17762.8|17742.8|17752.8|17732.8|17762.8|17742.8|17752.8|17732.8|16
1627918550000|2021-08-02 15:35:50|17742.8|17722.8|17727.3|17667.3|17742.8|17722.8|17725.3|17665.3|33
1627918560000|2021-08-02 15:36:00|17730.3|17670.3|17719.3|17679.3|17730.3|17679.3|17719.3|17670.3|2
1627918570000|2021-08-02 15:36:10|17707.4|17687.4|17689.3|17669.3|17713.4|17687.4|17689.3|17663.3|26
1627918580000|2021-08-02 15:36:20|17680.3|17660.3|17676.8|17656.8|17680.3|17660.3|17676.8|17656.8|24
1627918590000|2021-08-02 15:36:30|17675.3|17655.3|17679.8|17659.8|17679.8|17659.8|17675.3|17655.3|3
1627918600000|2021-08-02 15:36:40|17685.3|17665.3|17690.3|17670.3|17690.3|17670.3|17685.3|17665.3|2
1627918610000|2021-08-02 15:36:50|||||||||7
1627918620000|2021-08-02 15:37:00|17688.4|17668.4|17688.4|17668.4|17688.4|17668.4|17688.4|17668.4|5
1627918630000|2021-08-02 15:37:10|||||||||1
1627918640000|2021-08-02 15:37:20|17685.3|17665.3|17685.3|17665.3|17685.3|17665.3|17685.3|17665.3|2
1627918650000|2021-08-02 15:37:30|||||||||1
1627918670000|2021-08-02 15:37:50|17684.4|17664.4|17676.9|17656.9|17684.4|17664.4|17676.9|17656.9|12
1627918680000|2021-08-02 15:38:00|||||||||3
1627918690000|2021-08-02 15:38:10|||||||||1
1627918700000|2021-08-02 15:38:20|||||||||4
1627918710000|2021-08-02 15:38:30|17675.9|17655.9|17670.9|17650.9|17675.9|17655.9|17670.9|17650.9|20
1627918720000|2021-08-02 15:38:40|||||||||7
1627918730000|2021-08-02 15:38:50|||||||||3
1627918740000|2021-08-02 15:39:00|17672.4|17652.4|17685.3|17665.3|17691.9|17665.3|17672.4|17651.9|4
1627918750000|2021-08-02 15:39:10|17686.9|17666.9|17692.8|17672.8|17692.8|17672.8|17686.9|17666.9|2
1627918760000|2021-08-02 15:39:20|17693.8|17673.8|17697.8|17677.8|17697.8|17677.8|17693.8|17673.8|0
1627918770000|2021-08-02 15:39:30|||||||||2
1627918780000|2021-08-02 15:39:40|17699.4|17679.4|17699.4|17679.4|17699.4|17679.4|17699.4|17679.4|2
1627918790000|2021-08-02 15:39:50|||||||||2
1627918800000|2021-08-02 15:40:00|17700.3|17680.3|17700.3|17680.3|17700.3|17680.3|17700.3|17680.3|4
1627918810000|2021-08-02 15:40:10|17697.8|17677.8|17697.8|17677.8|17697.8|17677.8|17697.8|17677.8|5
1627918820000|2021-08-02 15:40:20|17694.4|17674.4|17686.9|17666.9|17694.4|17674.4|17686.9|17666.9|5
1627918840000|2021-08-02 15:40:40|17684.4|17664.4|17684.4|17664.4|17684.4|17664.4|17684.4|17664.4|4
1627918850000|2021-08-02 15:40:50|17681.4|17661.4|17681.4|17661.4|17681.4|17661.4|17681.4|17661.4|4
1627918860000|2021-08-02 15:41:00|17680.4|17660.4|17678.9|17658.9|17680.4|17660.4|17678.9|17658.9|3
1627918870000|2021-08-02 15:41:10|17677.9|17657.9|17651.9|17631.9|17677.9|17657.9|17651.9|17631.9|7
1627918880000|2021-08-02 15:41:20|||||||||2
1627918890000|2021-08-02 15:41:30|17654.4|17634.4|17651.9|17631.9|17654.4|17634.4|17651.9|17631.9|107
1627918900000|2021-08-02 15:41:40|17650.3|17630.3|17645.3|17625.3|17650.3|17630.3|17642.8|17622.8|7
1627918910000|2021-08-02 15:41:50|17662.3|17642.3|17669.8|17649.8|17669.8|17649.8|17662.3|17642.3|18
1627918920000|2021-08-02 15:42:00|17672.8|17652.8|17668.4|17648.4|17672.8|17652.8|17668.4|17648.4|3
1627918930000|2021-08-02 15:42:10|||||||||1
1627918940000|2021-08-02 15:42:20|17666.9|17646.9|17666.9|17646.9|17666.9|17646.9|17666.9|17646.9|1
1627918950000|2021-08-02 15:42:30|17662.8|17642.8|17657.8|17637.8|17662.8|17642.8|17657.8|17637.8|12
1627918960000|2021-08-02 15:42:40|17651.9|17631.9|17647.8|17627.8|17651.9|17631.9|17647.8|17627.8|12
1627918970000|2021-08-02 15:42:50|17646.9|17626.9|17645.3|17625.3|17646.9|17626.9|17645.3|17625.3|5
1627918980000|2021-08-02 15:43:00|17642.8|17622.8|17640.3|17620.3|17642.8|17622.8|17640.3|17620.3|1
1627918990000|2021-08-02 15:43:10|17645.3|17625.3|17656.3|17636.3|17656.3|17636.3|17645.3|17625.3|15
1627919000000|2021-08-02 15:43:20|||||||||1
1627919010000|2021-08-02 15:43:30|17664.4|17644.4|17662.8|17642.8|17664.4|17644.4|17662.8|17642.8|2
1627919020000|2021-08-02 15:43:40|17661.3|17641.3|17660.4|17640.4|17661.3|17641.3|17660.3|17640.3|4
1627919030000|2021-08-02 15:43:50|||||||||2
1627919040000|2021-08-02 15:44:00|17662.9|17642.9|17662.9|17642.9|17662.9|17642.9|17662.9|17642.9|28
1627919050000|2021-08-02 15:44:10|17663.8|17643.8|17665.4|17645.4|17665.4|17645.4|17663.8|17643.8|1
1627919060000|2021-08-02 15:44:20|17664.4|17644.4|17667.9|17647.9|17667.9|17647.9|17664.4|17644.4|3
1627919070000|2021-08-02 15:44:30|||||||||2
1627919080000|2021-08-02 15:44:40|17678.8|17638.8|17671.3|17651.3|17678.8|17651.3|17671.3|17638.8|1
1627919090000|2021-08-02 15:44:50|17675.9|17655.9|17677.9|17657.9|17677.9|17657.9|17675.9|17655.9|4
1627919100000|2021-08-02 15:45:00|17675.4|17655.4|17675.4|17655.4|17675.4|17655.4|17675.4|17655.4|4
1627919110000|2021-08-02 15:45:10|17673.8|17653.8|17672.9|17652.9|17673.8|17653.8|17672.9|17652.9|1
1627919120000|2021-08-02 15:45:20|||||||||2
1627919130000|2021-08-02 15:45:30|||||||||2
1627919140000|2021-08-02 15:45:40|||||||||3
1627919150000|2021-08-02 15:45:50|17681.9|17641.9|17681.9|17641.9|17681.9|17641.9|17681.9|17641.9|1
1627919170000|2021-08-02 15:46:10|||||||||2
1627919180000|2021-08-02 15:46:20|||||||||2
1627919190000|2021-08-02 15:46:30|17669.9|17649.9|17666.9|17646.9|17669.9|17649.9|17666.9|17646.9|1
1627919200000|2021-08-02 15:46:40|||||||||3
1627919210000|2021-08-02 15:46:50|17665.9|17645.9|17666.9|17646.9|17666.9|17646.9|17665.9|17645.9|1
1627919220000|2021-08-02 15:47:00|17665.9|17645.9|17666.9|17646.9|17666.9|17646.9|17665.9|17645.9|0
1627919230000|2021-08-02 15:47:10|17667.9|17647.9|17670.4|17650.4|17670.4|17650.4|17666.9|17646.9|18
1627919240000|2021-08-02 15:47:20|17672.9|17652.9|17685.4|17645.4|17685.4|17652.9|17672.9|17645.4|3
1627919250000|2021-08-02 15:47:30|||||||||2
1627919260000|2021-08-02 15:47:40|17672.9|17652.9|17673.8|17653.8|17673.8|17653.8|17672.9|17652.9|3
1627919270000|2021-08-02 15:47:50|||||||||1
1627919280000|2021-08-02 15:48:00|17672.9|17652.9|17682.9|17662.9|17682.9|17662.9|17672.9|17652.9|11
1627919290000|2021-08-02 15:48:10|17695.4|17675.4|17697.9|17677.9|17698.8|17678.8|17695.4|17675.4|5
1627919300000|2021-08-02 15:48:20|17696.3|17676.3|17700.4|17680.4|17700.4|17680.4|17696.3|17676.3|4
1627919310000|2021-08-02 15:48:30|17701.9|17681.9|17707.9|17687.9|17707.9|17687.9|17701.9|17681.9|8
1627919320000|2021-08-02 15:48:40|17709.4|17689.4|17710.4|17690.4|17710.4|17690.4|17709.4|17689.4|3
1627919330000|2021-08-02 15:48:50|17711.9|17691.9|17715.4|17695.4|17715.4|17695.4|17711.9|17691.9|6
1627919340000|2021-08-02 15:49:00|||||||||2
1627919350000|2021-08-02 15:49:10|17717.9|17697.9|17705.4|17685.4|17717.9|17697.9|17705.4|17685.4|5
1627919360000|2021-08-02 15:49:20|17704.4|17684.4|17691.9|17671.9|17704.4|17684.4|17691.9|17671.9|108
1627919370000|2021-08-02 15:49:30|||||||||4
1627919380000|2021-08-02 15:49:40|17690.4|17670.4|17687.9|17667.9|17690.4|17670.4|17687.9|17667.9|3
1627919390000|2021-08-02 15:49:50|17689.4|17669.4|17708.3|17688.3|17726.9|17688.3|17689.4|17665.4|62
1627919400000|2021-08-02 15:50:00|17709.3|17689.3|17707.9|17687.9|17717.9|17697.9|17707.9|17687.9|16
1627919410000|2021-08-02 15:50:10|17716.9|17676.9|17715.4|17675.4|17716.9|17676.9|17715.4|17675.4|1
1627919420000|2021-08-02 15:50:20|17710.4|17670.4|17710.4|17670.4|17710.4|17670.4|17710.4|17670.4|4
1627919430000|2021-08-02 15:50:30|17699.4|17679.4|17692.9|17672.9|17699.4|17679.4|17692.9|17672.9|3
1627919440000|2021-08-02 15:50:40|||||||||2
1627919450000|2021-08-02 15:50:50|17701.9|17661.9|17689.4|17669.4|17701.9|17670.9|17689.4|17661.9|12
1627919460000|2021-08-02 15:51:00|17701.9|17661.9|17692.9|17672.9|17701.9|17672.9|17692.9|17661.9|8
1627919470000|2021-08-02 15:51:10|||||||||6
1627919480000|2021-08-02 15:51:20|||||||||2
1627919490000|2021-08-02 15:51:30|||||||||4
1627919500000|2021-08-02 15:51:40|||||||||2
1627919510000|2021-08-02 15:51:50|17690.4|17670.4|17687.9|17667.9|17690.4|17670.4|17687.9|17667.9|6
1627919520000|2021-08-02 15:52:00|17695.4|17655.4|17695.4|17655.4|17696.9|17667.9|17687.9|17655.4|1
1627919530000|2021-08-02 15:52:10|||||||||1
1627919540000|2021-08-02 15:52:20|17693.9|17653.9|17637.9|17617.9|17693.9|17653.9|17637.9|17617.9|22
1627919550000|2021-08-02 15:52:30|17636.4|17616.4|17635.4|17615.4|17636.4|17616.4|17635.4|17615.4|2
1627919560000|2021-08-02 15:52:40|||||||||2
1627919570000|2021-08-02 15:52:50|||||||||5
1627919580000|2021-08-02 15:53:00|17637.3|17617.3|17637.3|17617.3|17637.3|17617.3|17637.3|17617.3|2
1627919590000|2021-08-02 15:53:10|17640.4|17620.4|17640.4|17620.4|17640.4|17620.4|17640.4|17620.4|15
1627919600000|2021-08-02 15:53:20|17641.4|17621.4|17640.4|17620.4|17641.4|17621.4|17640.4|17620.4|2
1627919610000|2021-08-02 15:53:30|17645.4|17625.4|17643.9|17623.9|17645.4|17625.4|17643.9|17623.9|3
1627919620000|2021-08-02 15:53:40|17642.9|17622.9|17648.9|17628.9|17653.9|17633.9|17642.9|17622.9|23
1627919630000|2021-08-02 15:53:50|17647.9|17627.9|17646.4|17626.4|17647.9|17627.9|17646.4|17626.4|3
1627919640000|2021-08-02 15:54:00|17653.9|17613.9|17646.4|17626.4|17653.9|17626.4|17646.4|17613.9|2
1627919650000|2021-08-02 15:54:10|17653.9|17613.9|17653.9|17613.9|17653.9|17613.9|17653.9|17613.9|4
1627919660000|2021-08-02 15:54:20|17646.4|17626.4|17646.4|17626.4|17646.4|17626.4|17646.4|17626.4|2
1627919670000|2021-08-02 15:54:30|17644.4|17624.4|17641.9|17621.9|17644.4|17624.4|17641.9|17621.9|3
1627919680000|2021-08-02 15:54:40|||||||||2
1627919690000|2021-08-02 15:54:50|17640.4|17620.4|17636.9|17616.9|17640.4|17620.4|17636.9|17616.9|5
1627919700000|2021-08-02 15:55:00|||||||||1
1627919710000|2021-08-02 15:55:10|17631.9|17611.9|17622.9|17602.9|17631.9|17611.9|17622.9|17602.9|7
1627919720000|2021-08-02 15:55:20|17621.9|17601.9|17620.4|17600.4|17621.9|17601.9|17620.4|17600.4|4
1627919730000|2021-08-02 15:55:30|||||||||7
1627919740000|2021-08-02 15:55:40|17622.9|17602.9|17595.4|17575.4|17622.9|17602.9|17579.4|17559.4|107
1627919750000|2021-08-02 15:55:50|17592.9|17572.9|17592.9|17572.9|17592.9|17572.9|17592.9|17572.9|3
1627919760000|2021-08-02 15:56:00|17595.4|17575.4|17612.9|17592.9|17612.9|17592.9|17595.4|17575.4|12
1627919770000|2021-08-02 15:56:10|17607.9|17587.9|17592.9|17572.9|17607.9|17587.9|17592.9|17572.9|3
1627919780000|2021-08-02 15:56:20|17590.4|17570.4|17587.9|17567.9|17590.4|17570.4|17587.9|17567.9|13
1627919790000|2021-08-02 15:56:30|17586.4|17566.4|17585.4|17565.4|17587.9|17567.9|17585.4|17565.4|2
1627919800000|2021-08-02 15:56:40|17561.9|17541.9|17550.4|17530.4|17561.9|17541.9|17550.4|17530.4|28
1627919810000|2021-08-02 15:56:50|17549.4|17529.4|17544.4|17524.4|17549.4|17529.4|17544.4|17524.4|30
1627919820000|2021-08-02 15:57:00|17517.9|17497.9|17517.9|17497.9|17520.4|17500.4|17512.9|17492.9|31
1627919830000|2021-08-02 15:57:10|17519.4|17499.4|17529.4|17509.4|17529.4|17509.4|17519.4|17499.4|6
1627919840000|2021-08-02 15:57:20|17527.9|17507.9|17527.9|17507.9|17527.9|17507.9|17527.9|17507.9|8
1627919850000|2021-08-02 15:57:30|17525.4|17505.4|17522.9|17502.9|17525.4|17505.4|17522.9|17502.9|5
1627919860000|2021-08-02 15:57:40|17520.4|17500.4|17530.4|17510.4|17530.4|17510.4|17520.4|17500.4|28
1627919870000|2021-08-02 15:57:50|17531.4|17511.4|17531.4|17511.4|17531.4|17511.4|17531.4|17511.4|1
1627919880000|2021-08-02 15:58:00|17537.9|17517.9|17537.9|17517.9|17537.9|17517.9|17537.9|17517.9|6
1627919890000|2021-08-02 15:58:10|||||||||31
1627919900000|2021-08-02 15:58:20|||||||||1
1627919910000|2021-08-02 15:58:30|17532.9|17512.9|17529.9|17509.9|17532.9|17512.9|17529.9|17509.9|2
1627919920000|2021-08-02 15:58:40|17528.3|17508.3|17509|17489|17528.3|17508.3|17509|17489|7
1627919930000|2021-08-02 15:58:50|17505.9|17485.9|17505.4|17485.4|17505.9|17485.9|17505.4|17485.4|8
1627919940000|2021-08-02 15:59:00|17508.9|17488.9|17510.4|17490.4|17511.4|17491.4|17508.9|17488.9|5
1627919950000|2021-08-02 15:59:10|17514.4|17494.4|17521.4|17501.4|17521.4|17501.4|17514.4|17494.4|6
1627919960000|2021-08-02 15:59:20|17535.4|17515.4|17535.4|17515.4|17537.9|17517.9|17535.4|17515.4|3
1627919970000|2021-08-02 15:59:30|||||||||4
1627919980000|2021-08-02 15:59:40|17534.4|17514.4|17537.9|17517.9|17537.9|17517.9|17534.4|17514.4|5
1627919990000|2021-08-02 15:59:50|17535.4|17515.4|17532.9|17512.9|17535.4|17515.4|17532.9|17512.9|3
1627920000000|2021-08-02 16:00:00|17531.4|17511.4|17526.9|17506.9|17531.4|17511.4|17526.9|17506.9|5
1627920010000|2021-08-02 16:00:10|||||||||3
1627920020000|2021-08-02 16:00:20|17525.4|17505.4|17525.4|17505.4|17525.4|17505.4|17525.4|17505.4|3
1627920030000|2021-08-02 16:00:30|17524.4|17504.4|17509.4|17489.4|17535.4|17504.4|17509.4|17475.4|6
1627920040000|2021-08-02 16:00:40|17507.9|17487.9|17502.9|17482.9|17507.9|17487.9|17501.9|17481.9|9
1627920050000|2021-08-02 16:00:50|17501.9|17481.9|17475.4|17435.4|17501.9|17481.9|17460.9|17435.4|34
1627920060000|2021-08-02 16:01:00|17466.9|17446.9|17487.9|17447.9|17487.9|17454.4|17466.9|17445.4|20
1627920070000|2021-08-02 16:01:10|17488.4|17448.4|17482.9|17462.9|17488.4|17462.9|17480.4|17446.9|15
1627920080000|2021-08-02 16:01:20|17485.4|17465.4|17485.4|17465.4|17485.4|17465.4|17485.4|17465.4|9
1627920090000|2021-08-02 16:01:30|17483.9|17463.9|17494.3|17474.3|17494.3|17474.3|17483.9|17463.9|21
1627920100000|2021-08-02 16:01:40|17493.3|17473.3|17507.5|17447.5|17507.5|17473.3|17493.3|17447.5|41
1627920110000|2021-08-02 16:01:50|17506.5|17446.5|17469.4|17449.4|17506.5|17449.4|17467.9|17438.9|13
1627920120000|2021-08-02 16:02:00|17471.9|17451.9|17475.4|17455.4|17475.4|17455.4|17471.9|17451.9|5
1627920130000|2021-08-02 16:02:10|17473.9|17453.9|17473.9|17453.9|17473.9|17453.9|17473.9|17453.9|9
1627920140000|2021-08-02 16:02:20|17481|17441|17460.4|17440.4|17481|17442.9|17460.4|17436.4|6
1627920150000|2021-08-02 16:02:30|17459.4|17439.4|17459.4|17439.4|17460.4|17440.4|17459.4|17439.4|4
1627920160000|2021-08-02 16:02:40|17457.9|17437.9|17438.5|17418.5|17457.9|17437.9|17438.5|17418.5|23
1627920170000|2021-08-02 16:02:50|17444.4|17424.4|17435.4|17415.4|17455|17426.9|17435.4|17407.4|21
1627920180000|2021-08-02 16:03:00|17440.4|17420.4|17440.4|17420.4|17442.9|17422.9|17440.4|17420.4|18
1627920190000|2021-08-02 16:03:10|17448.5|17408.5|17432.5|17412.5|17448.5|17412.5|17432.5|17404.4|10
1627920200000|2021-08-02 16:03:20|17436.9|17396.9|17426.9|17406.9|17436.9|17412.9|17426.9|17396.9|20
1627920210000|2021-08-02 16:03:30|17438.9|17398.9|17441.9|17401.9|17441.9|17401.9|17438.9|17398.9|8
1627920220000|2021-08-02 16:03:40|17432.9|17412.9|17433.9|17413.9|17433.9|17413.9|17432.9|17412.9|2
1627920230000|2021-08-02 16:03:50|17436.4|17416.4|17454.9|17434.9|17454.9|17434.9|17436.4|17416.4|12
1627920240000|2021-08-02 16:04:00|17456.4|17436.4|17459.3|17439.3|17459.3|17439.3|17456.4|17436.4|11
1627920250000|2021-08-02 16:04:10|17465.4|17445.4|17468.9|17448.9|17472.9|17452.9|17465.4|17445.4|9
1627920260000|2021-08-02 16:04:20|17466.9|17446.9|17462.9|17442.9|17466.9|17446.9|17462.9|17442.9|16
1627920270000|2021-08-02 16:04:30|17468.9|17428.9|17475.4|17415.4|17475.4|17428.9|17467.9|17415.4|7
1627920280000|2021-08-02 16:04:40|17471.4|17411.4|17471.4|17411.4|17471.4|17411.4|17471.4|17411.4|3
1627920290000|2021-08-02 16:04:50|17466.8|17406.8|17434.4|17414.4|17466.8|17421.4|17434.4|17406.8|10
1627920300000|2021-08-02 16:05:00|17433.5|17413.5|17415.4|17395.4|17433.5|17413.5|17415.4|17395.4|20
1627920310000|2021-08-02 16:05:10|17417.9|17397.9|17419.4|17399.4|17422.9|17402.9|17417.9|17397.9|22
1627920320000|2021-08-02 16:05:20|17421.9|17401.9|17421.9|17401.9|17422.9|17402.9|17419.4|17399.4|13
1627920330000|2021-08-02 16:05:30|17421|17401|17436.9|17396.9|17436.9|17401.4|17416.4|17392.4|33
1627920340000|2021-08-02 16:05:40|17426|17406|17432.9|17412.9|17432.9|17412.9|17426|17406|5
1627920350000|2021-08-02 16:05:50|17437.9|17417.9|17445.4|17425.4|17445.4|17425.4|17437.9|17417.9|4
1627920360000|2021-08-02 16:06:00|17450.4|17430.4|17452.9|17432.9|17452.9|17432.9|17450.4|17430.4|3
1627920370000|2021-08-02 16:06:10|17454.9|17434.9|17460.9|17440.9|17460.9|17440.9|17454.9|17434.9|7
1627920380000|2021-08-02 16:06:20|17467.9|17447.9|17462.9|17442.9|17467.9|17447.9|17462.9|17442.9|6
1627920390000|2021-08-02 16:06:30|17460.4|17440.4|17459.4|17439.4|17460.4|17440.4|17459.4|17439.4|6
1627920400000|2021-08-02 16:06:40|17454.4|17434.4|17442.9|17422.9|17454.4|17434.4|17442.9|17422.9|35
1627920410000|2021-08-02 16:06:50|17450.4|17410.4|17447.9|17407.9|17450.4|17410.4|17447.9|17407.9|6
1627920420000|2021-08-02 16:07:00|17450.4|17410.4|17437.9|17417.9|17450.4|17419.4|17437.9|17410.4|1
1627920430000|2021-08-02 16:07:10|||||||||1
1627920440000|2021-08-02 16:07:20|17440.4|17420.4|17441.4|17421.4|17441.4|17421.4|17438.9|17418.9|3
1627920450000|2021-08-02 16:07:30|17442.9|17422.9|17441.4|17421.4|17442.9|17422.9|17441.4|17421.4|3
1627920460000|2021-08-02 16:07:40|17438.5|17418.5|17431.9|17411.9|17438.5|17418.5|17431.9|17411.9|4
1627920470000|2021-08-02 16:07:50|17431|17411|17427.9|17407.9|17431|17411|17427.9|17407.9|6
1627920480000|2021-08-02 16:08:00|||||||||1
1627920490000|2021-08-02 16:08:10|||||||||2
1627920500000|2021-08-02 16:08:20|17435.9|17415.9|17445.4|17425.4|17445.4|17425.4|17435.9|17415.9|13
1627920510000|2021-08-02 16:08:30|17452.5|17412.5|17446.4|17406.4|17452.5|17412.5|17446.4|17406.4|0
1627920520000|2021-08-02 16:08:40|17455.4|17395.4|17406|17386|17455.4|17404|17406|17386|30
1627920530000|2021-08-02 16:08:50|17417|17397|17417|17397|17417|17397|17417|17397|21
1627920540000|2021-08-02 16:09:00|17415.4|17395.4|17415.4|17395.4|17415.4|17395.4|17415.4|17395.4|9
1627920550000|2021-08-02 16:09:10|17414.5|17394.5|17417.9|17397.9|17417.9|17397.9|17414.5|17394.5|6
1627920560000|2021-08-02 16:09:20|17419.5|17399.5|17430.4|17410.4|17430.4|17410.4|17419.5|17399.5|2
1627920570000|2021-08-02 16:09:30|17431.4|17411.4|17427.9|17407.9|17432.9|17412.9|17427.9|17407.9|9
1627920580000|2021-08-02 16:09:40|17427|17407|17425.4|17405.4|17427|17407|17425.4|17405.4|4
1627920590000|2021-08-02 16:09:50|||||||||4
1627920600000|2021-08-02 16:10:00|17423.9|17403.9|17406.4|17386.4|17423.9|17403.9|17406.4|17386.4|10
1627920610000|2021-08-02 16:10:10|17407|17387|17401.9|17381.9|17407|17387|17401.9|17381.9|6
1627920620000|2021-08-02 16:10:20|17400.3|17380.3|17397|17377|17400.3|17380.3|17397|17377|11
1627920630000|2021-08-02 16:10:30|17398.5|17378.5|17412.9|17392.9|17412.9|17392.9|17398.5|17378.5|11
1627920640000|2021-08-02 16:10:40|17414.5|17394.5|17418.5|17398.5|17418.5|17398.5|17414.5|17394.5|71
1627920650000|2021-08-02 16:10:50|17420|17400|17432.4|17412.4|17432.4|17412.4|17420|17400|6
1627920660000|2021-08-02 16:11:00|17437.9|17417.9|17440.4|17420.4|17440.4|17420.4|17437.9|17417.9|4
1627920670000|2021-08-02 16:11:10|||||||||3
1627920680000|2021-08-02 16:11:20|||||||||10
1627920690000|2021-08-02 16:11:30|||||||||8
1627920700000|2021-08-02 16:11:40|17442.9|17422.9|17441.4|17421.4|17442.9|17422.9|17441.4|17421.4|6
1627920710000|2021-08-02 16:11:50|17443.9|17423.9|17445.4|17425.4|17445.4|17425.4|17443.9|17423.9|2
1627920720000|2021-08-02 16:12:00|17446.4|17426.4|17446.4|17426.4|17446.4|17426.4|17446.4|17426.4|3
1627920730000|2021-08-02 16:12:10|17447.9|17427.9|17447.9|17427.9|17447.9|17427.9|17447.9|17427.9|1
1627920740000|2021-08-02 16:12:20|||||||||2
1627920750000|2021-08-02 16:12:30|17449.9|17429.9|17472.9|17452.9|17472.9|17452.9|17449.9|17429.9|15
1627920760000|2021-08-02 16:12:40|17485.4|17465.4|17487|17467|17490.4|17470.4|17485.4|17465.4|15
1627920770000|2021-08-02 16:12:50|||||||||2
1627920780000|2021-08-02 16:13:00|||||||||1
1627920790000|2021-08-02 16:13:10|17487.9|17467.9|17487.9|17467.9|17487.9|17467.9|17487.9|17467.9|6
1627920800000|2021-08-02 16:13:20|17490.4|17470.4|17490.4|17470.4|17490.4|17470.4|17490.4|17470.4|0
1627920810000|2021-08-02 16:13:30|17497.9|17477.9|17497.9|17477.9|17497.9|17477.9|17497.9|17477.9|4
1627920820000|2021-08-02 16:13:40|17500.4|17480.4|17506.4|17486.4|17506.4|17486.4|17500.4|17480.4|6
1627920830000|2021-08-02 16:13:50|||||||||1
1627920840000|2021-08-02 16:14:00|17507.9|17487.9|17507.9|17487.9|17507.9|17487.9|17507.9|17487.9|4
1627920850000|2021-08-02 16:14:10|17502.9|17482.9|17502.9|17482.9|17502.9|17482.9|17502.9|17482.9|3
1627920860000|2021-08-02 16:14:20|17501.4|17481.4|17510.5|17450.5|17510.5|17481.4|17499.5|17450.5|5
1627920870000|2021-08-02 16:14:30|||||||||4
1627920880000|2021-08-02 16:14:40|17487.5|17467.5|17483|17463|17487.5|17467.5|17483|17463|2
1627920890000|2021-08-02 16:14:50|17480.5|17460.5|17480.5|17460.5|17480.5|17460.5|17480.5|17460.5|1
1627920900000|2021-08-02 16:15:00|17493|17473|17490.5|17470.5|17495.5|17475.5|17490.5|17470.5|8
1627920910000|2021-08-02 16:15:10|17488|17468|17488|17468|17488|17468|17488|17468|7
1627920920000|2021-08-02 16:15:20|||||||||6
1627920930000|2021-08-02 16:15:30|||||||||7
1627920940000|2021-08-02 16:15:40|17487|17467|17487|17467|17487|17467|17487|17467|11
1627920950000|2021-08-02 16:15:50|17488|17468|17489.5|17469.5|17489.5|17469.5|17488|17468|0
1627920960000|2021-08-02 16:16:00|17491|17471|17492|17472|17492|17472|17491|17471|6
1627920970000|2021-08-02 16:16:10|17507|17487|17509.5|17489.5|17509.5|17489.5|17507|17487|4
1627920980000|2021-08-02 16:16:20|17512|17492|17512|17492|17512|17492|17512|17492|8
1627920990000|2021-08-02 16:16:30|17515.5|17495.5|17517|17497|17517|17497|17515.5|17495.5|8
1627921000000|2021-08-02 16:16:40|17518|17498|17528|17508|17528|17508|17518|17498|30
1627921010000|2021-08-02 16:16:50|17528.9|17508.9|17528|17508|17528.9|17508.9|17528|17508|5
1627921020000|2021-08-02 16:17:00|||||||||3
1627921030000|2021-08-02 16:17:10|17529.5|17509.5|17533.9|17513.9|17533.9|17513.9|17529.5|17509.5|12
1627921040000|2021-08-02 16:17:20|17535.5|17515.5|17535.5|17515.5|17535.5|17515.5|17535.5|17515.5|1
1627921050000|2021-08-02 16:17:30|17533.9|17513.9|17532|17512|17533.9|17513.9|17532|17512|12
1627921060000|2021-08-02 16:17:40|17528.9|17508.9|17525.5|17505.5|17528.9|17508.9|17525.5|17505.5|8
1627921070000|2021-08-02 16:17:50|17523|17503|17515.5|17495.5|17523|17503|17515.5|17495.5|4
1627921080000|2021-08-02 16:18:00|17514.5|17494.5|17518|17498|17518|17498|17508|17488|20
1627921090000|2021-08-02 16:18:10|17530.5|17490.5|17530.5|17490.5|17530.5|17490.5|17530.5|17490.5|3
1627921100000|2021-08-02 16:18:20|17531.4|17491.4|17533|17493|17533|17493|17531.4|17491.4|11
1627921110000|2021-08-02 16:18:30|||||||||2
1627921120000|2021-08-02 16:18:40|17528|17508|17530.5|17510.5|17530.5|17510.5|17528|17508|1
1627921130000|2021-08-02 16:18:50|17528|17508|17528|17508|17528|17508|17528|17508|1
1627921140000|2021-08-02 16:19:00|17525.5|17505.5|17513|17493|17525.5|17505.5|17513|17493|13
1627921150000|2021-08-02 16:19:10|17513.9|17493.9|17519.9|17499.9|17519.9|17499.9|17513.9|17493.9|2
1627921160000|2021-08-02 16:19:20|17528|17508|17528|17508|17528|17508|17528|17508|2
1627921170000|2021-08-02 16:19:30|17529.5|17509.5|17530.5|17510.5|17530.5|17510.5|17529.5|17509.5|13
1627921180000|2021-08-02 16:19:40|||||||||1
1627921190000|2021-08-02 16:19:50|17531.4|17511.4|17533|17513|17533|17513|17531.4|17511.4|12
1627921200000|2021-08-02 16:20:00|17531|17511|17527|17507|17531|17511|17527|17507|4
1627921210000|2021-08-02 16:20:10|17519.4|17499.4|17512|17492|17519.4|17499.4|17512|17492|4
1627921220000|2021-08-02 16:20:20|17513|17493|17514.5|17494.5|17514.5|17494.5|17513|17493|8
1627921230000|2021-08-02 16:20:30|17512|17492|17514.5|17494.5|17514.5|17494.5|17509.5|17489.5|16
1627921240000|2021-08-02 16:20:40|17519.5|17499.5|17519.5|17499.5|17519.5|17499.5|17519.5|17499.5|7
1627921250000|2021-08-02 16:20:50|17521|17501|17526|17506|17526|17506|17521|17501|3
1627921260000|2021-08-02 16:21:00|17528|17508|17542|17522|17542|17522|17528|17508|24
1627921270000|2021-08-02 16:21:10|17543|17523|17554.5|17534.5|17554.5|17534.5|17543|17523|23
1627921280000|2021-08-02 16:21:20|17553|17533|17565.5|17545.5|17565.5|17545.5|17553|17533|13
1627921290000|2021-08-02 16:21:30|17568|17548|17575.9|17555.9|17575.9|17555.9|17568|17548|9
1627921300000|2021-08-02 16:21:40|17579|17559|17568|17548|17584.5|17564.5|17568|17548|22
1627921310000|2021-08-02 16:21:50|17566|17546|17566.5|17546.5|17566.5|17546.5|17560.5|17540.5|3
1627921320000|2021-08-02 16:22:00|17561.5|17541.5|17558|17538|17561.5|17541.5|17558|17538|9
1627921330000|2021-08-02 16:22:10|17565.5|17525.5|17558|17538|17565.5|17538|17558|17523|6
1627921340000|2021-08-02 16:22:20|17553|17533|17553|17533|17553|17533|17553|17533|7
1627921350000|2021-08-02 16:22:30|17555.5|17535.5|17555.5|17535.5|17555.5|17535.5|17555.5|17535.5|8
1627921360000|2021-08-02 16:22:40|||||||||1
1627921370000|2021-08-02 16:22:50|17552|17532|17533|17513|17555.5|17532|17530.5|17510.5|11
1627921380000|2021-08-02 16:23:00|17535.5|17515.5|17479.5|17459.5|17535.5|17515.5|17467|17445.5|242
1627921390000|2021-08-02 16:23:10|17473|17453|17487|17467|17487|17467|17470.5|17439.5|27
1627921400000|2021-08-02 16:23:20|17484|17464|17486|17466|17499|17479|17484|17464|341
1627921410000|2021-08-02 16:23:30|17483.5|17463.5|17486|17466|17486|17466|17482.5|17462.5|29
1627921420000|2021-08-02 16:23:40|17484.5|17464.5|17486|17466|17488.5|17468.5|17484.5|17464.5|21
1627921430000|2021-08-02 16:23:50|17484.1|17464.1|17481|17461|17484.1|17464.1|17481|17461|44
1627921440000|2021-08-02 16:24:00|17474.5|17454.5|17471|17451|17474.5|17454.5|17469.5|17449.5|101
1627921450000|2021-08-02 16:24:10|17469.5|17449.5|17472|17452|17472.5|17452.5|17466|17446|38
1627921460000|2021-08-02 16:24:20|17474.5|17454.5|17470|17450|17476|17456|17469.5|17449.5|40
1627921470000|2021-08-02 16:24:30|17458.5|17438.5|17451|17431|17458.5|17438.5|17447|17427|93
1627921480000|2021-08-02 16:24:40|17453.5|17433.5|17463.5|17443.5|17463.5|17443.5|17453.5|17433.5|119
1627921490000|2021-08-02 16:24:50|17471|17451|17453.5|17433.5|17471|17451|17451|17431|113
1627921500000|2021-08-02 16:25:00|17456|17436|17476|17456|17476|17456|17456|17436|169
1627921510000|2021-08-02 16:25:10|17475|17455|17468.5|17448.5|17478.5|17458.5|17462.5|17442.5|70
1627921520000|2021-08-02 16:25:20|17467.5|17447.5|17463.5|17443.5|17467.5|17447.5|17461|17441|19
1627921530000|2021-08-02 16:25:30|||||||||94
1627921540000|2021-08-02 16:25:40|17465.1|17445.1|17468|17448|17468|17448|17465.1|17445.1|8
1627921550000|2021-08-02 16:25:50|17470.1|17450.1|17466.6|17446.6|17470.1|17450.1|17466.6|17446.6|4
1627921560000|2021-08-02 16:26:00|17467.6|17447.6|17472.6|17452.6|17472.6|17452.6|17467.6|17447.6|2
1627921580000|2021-08-02 16:26:20|17485.1|17465.1|17485.1|17465.1|17485.1|17465.1|17485.1|17465.1|7
1627921590000|2021-08-02 16:26:30|17490.1|17470.1|17490.1|17470.1|17490.1|17470.1|17488.5|17468.5|5
1627921600000|2021-08-02 16:26:40|17492.6|17472.6|17498.5|17478.5|17498.5|17478.5|17492.6|17472.6|17
1627921610000|2021-08-02 16:26:50|17501|17481|17506|17486|17506|17486|17501|17481|4
1627921620000|2021-08-02 16:27:00|17510.6|17490.6|17526|17506|17526|17506|17510.6|17490.6|18
1627921630000|2021-08-02 16:27:10|17536|17516|17548.5|17528.5|17548.5|17528.5|17536|17516|8
1627921640000|2021-08-02 16:27:20|17542|17522|17537.6|17517.6|17542|17522|17537.6|17517.6|110
1627921650000|2021-08-02 16:27:30|17534.5|17514.5|17533.5|17513.5|17534.5|17514.5|17533.5|17513.5|3
1627921660000|2021-08-02 16:27:40|17536|17516|17536|17516|17536|17516|17536|17516|3
1627921680000|2021-08-02 16:28:00|||||||||9
1627921690000|2021-08-02 16:28:10|17548|17528|17553.5|17533.5|17553.5|17533.5|17548|17528|8
1627921700000|2021-08-02 16:28:20|17554.5|17534.5|17556.5|17536.5|17556.5|17536.5|17554.5|17534.5|8
1627921710000|2021-08-02 16:28:30|17559.5|17539.5|17559.5|17539.5|17559.5|17539.5|17559.5|17539.5|1
1627921720000|2021-08-02 16:28:40|17555.6|17535.6|17550.1|17530.1|17555.6|17535.6|17550.1|17530.1|7
1627921730000|2021-08-02 16:28:50|17547|17527|17536.6|17516.6|17547|17527|17536.6|17516.6|13
1627921740000|2021-08-02 16:29:00|17548.5|17508.5|17571|17551|17571|17551|17546|17508.5|38
1627921750000|2021-08-02 16:29:10|||||||||1
1627921760000|2021-08-02 16:29:20|17568.5|17548.5|17569.5|17549.5|17569.5|17549.5|17568.5|17548.5|0
1627921770000|2021-08-02 16:29:30|17567.6|17547.6|17567.6|17547.6|17567.6|17547.6|17567.6|17547.6|2
1627921790000|2021-08-02 16:29:50|17569.5|17549.5|17569.5|17549.5|17569.5|17549.5|17569.5|17549.5|11
1627921800000|2021-08-02 16:30:00|17573|17553|17573.5|17553.5|17574.5|17554.5|17573|17553|3
1627921810000|2021-08-02 16:30:10|17576|17556|17576|17556|17576|17556|17576|17556|4
1627921830000|2021-08-02 16:30:30|17575.1|17555.1|17573.5|17553.5|17575.1|17555.1|17573.5|17553.5|0
1627921840000|2021-08-02 16:30:40|||||||||1
1627921850000|2021-08-02 16:30:50|17572.6|17552.6|17572.6|17552.6|17572.6|17552.6|17572.6|17552.6|1
1627921870000|2021-08-02 16:31:10|17570.1|17550.1|17572.6|17552.6|17572.6|17552.6|17570.1|17550.1|1
1627921880000|2021-08-02 16:31:20|||||||||3
1627921890000|2021-08-02 16:31:30|17571|17551|17571|17551|17571|17551|17571|17551|9
1627921900000|2021-08-02 16:31:40|||||||||1
1627921910000|2021-08-02 16:31:50|17571.1|17551.1|17568.6|17548.6|17571.1|17551.1|17568.6|17548.6|5
1627921920000|2021-08-02 16:32:00|17566.1|17546.1|17566.1|17546.1|17566.1|17546.1|17566.1|17546.1|3
1627921930000|2021-08-02 16:32:10|17567.6|17547.6|17568.6|17548.6|17568.6|17548.6|17567.6|17547.6|6
1627921940000|2021-08-02 16:32:20|17569.5|17549.5|17569.5|17549.5|17569.5|17549.5|17569.5|17549.5|2
1627921950000|2021-08-02 16:32:30|17572.6|17552.6|17581.1|17561.1|17581.1|17561.1|17572.6|17552.6|12
1627921960000|2021-08-02 16:32:40|17586.1|17566.1|17585.1|17565.1|17586.1|17566.1|17585.1|17565.1|3
1627921970000|2021-08-02 16:32:50|17583.6|17563.6|17583.6|17563.6|17583.6|17563.6|17583.6|17563.6|1
1627921990000|2021-08-02 16:33:10|17582|17562|17576.1|17556.1|17582|17562|17576.1|17556.1|2
1627922000000|2021-08-02 16:33:20|17574.5|17554.5|17586.1|17566.1|17586.1|17566.1|17573|17553|3
1627922010000|2021-08-02 16:33:30|17591.1|17571.1|17591.1|17571.1|17591.1|17571.1|17591.1|17571.1|13
1627922020000|2021-08-02 16:33:40|||||||||3
1627922030000|2021-08-02 16:33:50|17594.5|17574.5|17601.6|17581.6|17601.6|17581.6|17594.5|17574.5|11
1627922040000|2021-08-02 16:34:00|17602.6|17582.6|17592.6|17572.6|17602.6|17582.6|17592.6|17572.6|11
1627922050000|2021-08-02 16:34:10|17591.1|17571.1|17591.1|17571.1|17591.1|17571.1|17591.1|17571.1|0
1627922060000|2021-08-02 16:34:20|17590.1|17570.1|17589.1|17569.1|17590.1|17570.1|17589.1|17569.1|1
1627922070000|2021-08-02 16:34:30|17588.1|17568.1|17583.6|17563.6|17588.1|17568.1|17583.6|17563.6|0
1627922080000|2021-08-02 16:34:40|17582.6|17562.6|17582.6|17562.6|17582.6|17562.6|17582.6|17562.6|2
1627922090000|2021-08-02 16:34:50|||||||||2
1627922100000|2021-08-02 16:35:00|17585.1|17565.1|17581.6|17561.6|17585.1|17565.1|17581.6|17561.6|3
1627922110000|2021-08-02 16:35:10|17578.6|17558.6|17578.6|17558.6|17578.6|17558.6|17578.6|17558.6|0
1627922120000|2021-08-02 16:35:20|||||||||2
1627922140000|2021-08-02 16:35:40|||||||||1
1627922160000|2021-08-02 16:36:00|17579.5|17559.5|17588.6|17568.6|17588.6|17568.6|17579.5|17559.5|9
1627922190000|2021-08-02 16:36:30|17589.5|17569.5|17592.6|17572.6|17592.6|17572.6|17589.5|17569.5|1
1627922200000|2021-08-02 16:36:40|17593.6|17573.6|17601.1|17581.1|17601.1|17581.1|17593.6|17573.6|3
1627922220000|2021-08-02 16:37:00|17602|17582|17606.1|17586.1|17606.1|17586.1|17602|17582|0
1627922230000|2021-08-02 16:37:10|17603.6|17583.6|17601.1|17581.1|17603.6|17583.6|17601.1|17581.1|3
1627922240000|2021-08-02 16:37:20|17606.1|17586.1|17606.1|17586.1|17606.1|17586.1|17606.1|17586.1|2
1627922260000|2021-08-02 16:37:40|||||||||1
1627922280000|2021-08-02 16:38:00|17609|17589|17609|17589|17609|17589|17609|17589|3
1627922300000|2021-08-02 16:38:20|17614.6|17594.6|17614.6|17594.6|17614.6|17594.6|17614.6|17594.6|14
1627922310000|2021-08-02 16:38:30|17619.6|17599.6|17624.6|17604.6|17624.6|17604.6|17619.6|17599.6|10
1627922320000|2021-08-02 16:38:40|17627.6|17607.6|17627.6|17607.6|17627.6|17607.6|17627.6|17607.6|13
1627922330000|2021-08-02 16:38:50|17628.6|17608.6|17623.6|17603.6|17628.6|17608.6|17623.6|17603.6|2
1627922340000|2021-08-02 16:39:00|17617.7|17597.7|17601.6|17581.6|17617.7|17597.7|17601.6|17581.6|10
1627922370000|2021-08-02 16:39:30|||||||||1
1627922380000|2021-08-02 16:39:40|||||||||1
1627922390000|2021-08-02 16:39:50|17596.1|17576.1|17593.6|17573.6|17596.1|17576.1|17593.6|17573.6|3
1627922400000|2021-08-02 16:40:00|17592.1|17572.1|17598.6|17578.6|17598.6|17578.6|17592.1|17572.1|13
1627922410000|2021-08-02 16:40:10|17596.6|17576.6|17596.6|17576.6|17596.6|17576.6|17596.6|17576.6|5
1627922420000|2021-08-02 16:40:20|17593.6|17573.6|17584.7|17564.7|17593.6|17573.6|17584.7|17564.7|6
1627922430000|2021-08-02 16:40:30|17578.6|17558.6|17555.1|17535.1|17578.6|17558.6|17555.1|17535.1|6
1627922440000|2021-08-02 16:40:40|17553.6|17533.6|17553.6|17533.6|17553.6|17533.6|17553.6|17533.6|4
1627922450000|2021-08-02 16:40:50|||||||||2
1627922460000|2021-08-02 16:41:00|17551.1|17531.1|17557.1|17537.1|17557.1|17537.1|17551.1|17531.1|3
1627922470000|2021-08-02 16:41:10|17558|17538|17558|17538|17558|17538|17558|17538|79
1627922480000|2021-08-02 16:41:20|17557.1|17537.1|17531.1|17511.1|17557.1|17537.1|17531.1|17511.1|2
1627922490000|2021-08-02 16:41:30|17529.1|17509.1|17531.1|17511.1|17531.1|17511.1|17527.6|17507.6|9
1627922500000|2021-08-02 16:41:40|17541.1|17521.1|17541.1|17521.1|17541.1|17521.1|17541.1|17521.1|15
1627922520000|2021-08-02 16:42:00|17542.6|17522.6|17542.6|17522.6|17542.6|17522.6|17542.6|17522.6|8
1627922530000|2021-08-02 16:42:10|17553.6|17533.6|17553.6|17533.6|17553.6|17533.6|17553.6|17533.6|29
1627922540000|2021-08-02 16:42:20|17556.1|17536.1|17556.1|17536.1|17556.1|17536.1|17556.1|17536.1|5
1627922550000|2021-08-02 16:42:30|17553.6|17533.6|17551.1|17531.1|17553.6|17533.6|17551.1|17531.1|1
1627922560000|2021-08-02 16:42:40|17550.1|17530.1|17531.1|17511.1|17550.1|17530.1|17531.1|17511.1|19
1627922580000|2021-08-02 16:43:00|17526.1|17506.1|17526.1|17506.1|17526.1|17506.1|17526.1|17506.1|0
1627922600000|2021-08-02 16:43:20|||||||||5
1627922610000|2021-08-02 16:43:30|17528.6|17508.6|17535.1|17515.1|17535.1|17515.1|17528.6|17508.6|2
1627922620000|2021-08-02 16:43:40|||||||||1
1627922630000|2021-08-02 16:43:50|17536.1|17516.1|17537.1|17517.1|17537.1|17517.1|17536.1|17516.1|1
1627922640000|2021-08-02 16:44:00|17541.1|17521.1|17541.1|17521.1|17541.1|17521.1|17541.1|17521.1|2
1627922650000|2021-08-02 16:44:10|||||||||1
1627922690000|2021-08-02 16:44:50|||||||||1
1627922700000|2021-08-02 16:45:00|17544.1|17524.1|17546.1|17526.1|17546.1|17526.1|17544.1|17524.1|8
1627922710000|2021-08-02 16:45:10|17542.6|17522.6|17542.6|17522.6|17542.6|17522.6|17542.6|17522.6|10
1627922720000|2021-08-02 16:45:20|17543.6|17503.6|17538.6|17498.6|17543.6|17511.1|17529.6|17498.6|16
1627922730000|2021-08-02 16:45:30|17537.6|17497.6|17522.6|17502.6|17538.6|17502.6|17522.6|17497.6|6
1627922740000|2021-08-02 16:45:40|||||||||2
1627922750000|2021-08-02 16:45:50|17523.6|17503.6|17527.6|17507.6|17527.6|17507.6|17523.6|17503.6|2
1627922760000|2021-08-02 16:46:00|17529.1|17509.1|17530.1|17510.1|17530.1|17510.1|17529.1|17509.1|0
1627922770000|2021-08-02 16:46:10|17531.1|17511.1|17531.1|17511.1|17531.1|17511.1|17531.1|17511.1|6
1627922790000|2021-08-02 16:46:30|17533.6|17513.6|17532.6|17512.6|17533.6|17513.6|17532.6|17512.6|5
1627922830000|2021-08-02 16:47:10|17525.1|17505.1|17508.6|17488.6|17525.1|17505.1|17508.6|17488.6|5
1627922840000|2021-08-02 16:47:20|||||||||1
1627922850000|2021-08-02 16:47:30|17509.6|17489.6|17507.1|17487.1|17509.6|17489.6|17507.1|17487.1|7
1627922860000|2021-08-02 16:47:40|17508.6|17488.6|17508.6|17488.6|17508.6|17488.6|17508.6|17488.6|0
1627922870000|2021-08-02 16:47:50|||||||||1
1627922880000|2021-08-02 16:48:00|17506.1|17486.1|17507.6|17487.6|17507.6|17487.6|17506.1|17486.1|3
1627922890000|2021-08-02 16:48:10|17510.1|17490.1|17513.6|17493.6|17513.6|17493.6|17510.1|17490.1|9
1627922900000|2021-08-02 16:48:20|||||||||1
1627922910000|2021-08-02 16:48:30|||||||||3
1627922920000|2021-08-02 16:48:40|17516.1|17496.1|17518.6|17498.6|17518.6|17498.6|17516.1|17496.1|4
1627922930000|2021-08-02 16:48:50|17531.5|17511.5|17543.6|17523.6|17543.6|17523.6|17531.5|17511.5|7
1627922940000|2021-08-02 16:49:00|||||||||5
1627922950000|2021-08-02 16:49:10|17545.6|17525.6|17548.6|17528.6|17548.6|17528.6|17545.6|17525.6|18
1627922960000|2021-08-02 16:49:20|17547.6|17527.6|17534.7|17514.7|17555.7|17527.6|17534.7|17514.7|5
1627922990000|2021-08-02 16:49:50|17528.6|17508.6|17522.6|17502.6|17528.6|17508.6|17522.6|17502.6|3
1627923000000|2021-08-02 16:50:00|17521.7|17501.7|17523.1|17503.1|17523.1|17503.1|17511.1|17491.1|14
1627923010000|2021-08-02 16:50:10|17524|17504|17529.6|17509.6|17529.6|17509.6|17524|17504|2
1627923020000|2021-08-02 16:50:20|||||||||1
1627923030000|2021-08-02 16:50:30|17531.1|17511.1|17532.1|17512.1|17532.1|17512.1|17531.1|17511.1|105
1627923040000|2021-08-02 16:50:40|||||||||1
1627923070000|2021-08-02 16:51:10|||||||||15
1627923080000|2021-08-02 16:51:20|17531.1|17511.1|17531.1|17511.1|17531.1|17511.1|17531.1|17511.1|6
1627923090000|2021-08-02 16:51:30|||||||||1
1627923100000|2021-08-02 16:51:40|17526.6|17506.6|17523.6|17503.6|17526.6|17506.6|17523.6|17503.6|2
1627923110000|2021-08-02 16:51:50|17508.6|17488.6|17508.6|17488.6|17508.6|17488.6|17506.1|17486.1|7
1627923120000|2021-08-02 16:52:00|17509.6|17489.6|17513.1|17493.1|17513.1|17493.1|17509.6|17489.6|9
1627923130000|2021-08-02 16:52:10|||||||||1
1627923140000|2021-08-02 16:52:20|||||||||1
1627923170000|2021-08-02 16:52:50|||||||||1
1627923180000|2021-08-02 16:53:00|17517.6|17497.6|17532.1|17512.1|17532.1|17512.1|17517.6|17497.6|8
1627923190000|2021-08-02 16:53:10|17533.6|17513.6|17531.1|17511.1|17533.6|17513.6|17531.1|17511.1|11
1627923240000|2021-08-02 16:54:00|17529.6|17509.6|17528.6|17508.6|17529.6|17509.6|17528.6|17508.6|1
1627923250000|2021-08-02 16:54:10|||||||||1
1627923260000|2021-08-02 16:54:20|17521.1|17501.1|17518.6|17498.6|17521.1|17501.1|17518.6|17498.6|2
1627923270000|2021-08-02 16:54:30|||||||||2
1627923280000|2021-08-02 16:54:40|17516.1|17496.1|17516.1|17496.1|17516.1|17496.1|17516.1|17496.1|1
1627923300000|2021-08-02 16:55:00|17514.2|17494.2|17511.1|17491.1|17514.2|17494.2|17508.6|17488.6|18
1627923310000|2021-08-02 16:55:10|17508.6|17488.6|17508.6|17488.6|17508.6|17488.6|17508.6|17488.6|3
1627923320000|2021-08-02 16:55:20|17505.2|17485.2|17502.7|17482.7|17505.2|17485.2|17502.7|17482.7|12
1627923330000|2021-08-02 16:55:30|17501.7|17481.7|17500.2|17480.2|17501.7|17481.7|17500.2|17480.2|2
1627923380000|2021-08-02 16:56:20|17502.7|17482.7|17511.1|17491.1|17511.1|17491.1|17502.7|17482.7|13
1627923390000|2021-08-02 16:56:30|17514.2|17494.2|17515.2|17495.2|17518.6|17498.6|17514.2|17494.2|3
1627923400000|2021-08-02 16:56:40|17513.6|17493.6|17506.1|17486.1|17513.6|17493.6|17506.1|17486.1|4
1627923420000|2021-08-02 16:57:00|17507.1|17487.1|17514.6|17494.6|17514.6|17494.6|17507.1|17487.1|10
1627923430000|2021-08-02 16:57:10|17518.6|17498.6|17518.6|17498.6|17518.6|17498.6|17518.6|17498.6|4
1627923440000|2021-08-02 16:57:20|||||||||1
1627923450000|2021-08-02 16:57:30|||||||||51
1627923460000|2021-08-02 16:57:40|17516.1|17496.1|17513.6|17493.6|17516.1|17496.1|17513.6|17493.6|4
1627923470000|2021-08-02 16:57:50|||||||||5
1627923480000|2021-08-02 16:58:00|17516.1|17496.1|17516.1|17496.1|17516.1|17496.1|17516.1|17496.1|3
1627923490000|2021-08-02 16:58:10|17519.6|17499.6|17519.6|17499.6|17519.6|17499.6|17519.6|17499.6|2
1627923510000|2021-08-02 16:58:30|17521.1|17501.1|17521.1|17501.1|17521.1|17501.1|17521.1|17501.1|0
1627923530000|2021-08-02 16:58:50|17518.6|17498.6|17518.6|17498.6|17518.6|17498.6|17518.6|17498.6|5
1627923540000|2021-08-02 16:59:00|||||||||1
1627923560000|2021-08-02 16:59:20|||||||||2
1627923580000|2021-08-02 16:59:40|||||||||1
1627923590000|2021-08-02 16:59:50|||||||||3
1627923600000|2021-08-02 17:00:00|17517.7|17497.7|17507.7|17487.7|17517.7|17497.7|17507.7|17487.7|15
1627923610000|2021-08-02 17:00:10|17500.2|17480.2|17500.2|17480.2|17500.2|17480.2|17500.2|17480.2|3
1627923620000|2021-08-02 17:00:20|||||||||24
1627923630000|2021-08-02 17:00:30|17499.2|17479.2|17497.7|17477.7|17499.2|17479.2|17497.7|17477.7|5
1627923640000|2021-08-02 17:00:40|17494.2|17474.2|17493.6|17473.6|17495.2|17475.2|17493.6|17473.6|7
1627923650000|2021-08-02 17:00:50|||||||||1
1627923660000|2021-08-02 17:01:00|17489.6|17469.6|17493.6|17473.6|17493.6|17473.6|17489.6|17469.6|3
1627923670000|2021-08-02 17:01:10|17492.7|17472.7|17493.6|17473.6|17493.6|17473.6|17489.6|17469.6|5
1627923680000|2021-08-02 17:01:20|17505.6|17465.6|17505.6|17465.6|17505.6|17465.6|17505.6|17465.6|16
1627923690000|2021-08-02 17:01:30|17507.1|17467.1|17507.1|17467.1|17507.1|17467.1|17507.1|17467.1|3
1627923700000|2021-08-02 17:01:40|17508.7|17468.7|17508.7|17468.7|17508.7|17468.7|17508.7|17468.7|1
1627923710000|2021-08-02 17:01:50|17500.6|17480.6|17499.6|17479.6|17500.6|17480.6|17499.6|17479.6|5
1627923740000|2021-08-02 17:02:20|||||||||8
1627923750000|2021-08-02 17:02:30|17501.2|17481.2|17501.2|17481.2|17502.1|17482.1|17501.2|17481.2|6
1627923770000|2021-08-02 17:02:50|17500.2|17480.2|17498.7|17478.7|17500.2|17480.2|17498.7|17478.7|5
1627923790000|2021-08-02 17:03:10|||||||||411
1627923800000|2021-08-02 17:03:20|17497.7|17477.7|17496.2|17476.2|17497.7|17477.7|17496.2|17476.2|1
1627923820000|2021-08-02 17:03:40|17497.1|17477.1|17493.7|17473.7|17497.1|17477.1|17493.7|17473.7|4
1627923860000|2021-08-02 17:04:20|17495.2|17475.2|17496.2|17476.2|17496.2|17476.2|17495.2|17475.2|4
1627923880000|2021-08-02 17:04:40|17498.7|17478.7|17498.7|17478.7|17498.7|17478.7|17498.7|17478.7|2
1627923890000|2021-08-02 17:04:50|||||||||2
1627923900000|2021-08-02 17:05:00|17501.2|17481.2|17502.1|17482.1|17502.1|17482.1|17501.2|17481.2|6
1627923910000|2021-08-02 17:05:10|17503.7|17483.7|17513.7|17493.7|17513.7|17493.7|17503.7|17483.7|182
1627923920000|2021-08-02 17:05:20|17514.6|17494.6|17522.7|17502.7|17522.7|17502.7|17514.6|17494.6|65
1627923940000|2021-08-02 17:05:40|17526.2|17506.2|17526.2|17506.2|17526.2|17506.2|17526.2|17506.2|53
1627923950000|2021-08-02 17:05:50|17527.1|17507.1|17527.1|17507.1|17527.1|17507.1|17527.1|17507.1|2
1627923960000|2021-08-02 17:06:00|||||||||7
1627923980000|2021-08-02 17:06:20|||||||||2
1627924020000|2021-08-02 17:07:00|17529.1|17509.1|17529.1|17509.1|17529.1|17509.1|17529.1|17509.1|4
1627924030000|2021-08-02 17:07:10|17533.1|17513.1|17533.1|17513.1|17533.1|17513.1|17533.1|17513.1|1
1627924050000|2021-08-02 17:07:30|17536.1|17516.1|17536.1|17516.1|17536.1|17516.1|17536.1|17516.1|0
1627924060000|2021-08-02 17:07:40|17539.1|17519.1|17539.1|17519.1|17539.1|17519.1|17539.1|17519.1|0
1627924070000|2021-08-02 17:07:50|17540.6|17520.6|17541.6|17521.6|17541.6|17521.6|17540.6|17520.6|5
1627924080000|2021-08-02 17:08:00|17543.1|17523.1|17543.1|17523.1|17545.6|17525.6|17543.1|17523.1|1
1627924090000|2021-08-02 17:08:10|||||||||1
1627924120000|2021-08-02 17:08:40|||||||||1
1627924130000|2021-08-02 17:08:50|||||||||1
1627924140000|2021-08-02 17:09:00|||||||||2
1627924150000|2021-08-02 17:09:10|17545.6|17525.6|17545.6|17525.6|17545.6|17525.6|17545.6|17525.6|1
1627924170000|2021-08-02 17:09:30|17543.1|17523.1|17547.2|17527.2|17547.2|17527.2|17543.1|17523.1|1
1627924190000|2021-08-02 17:09:50|||||||||2
1627924200000|2021-08-02 17:10:00|17545.6|17525.6|17548.1|17528.1|17548.1|17528.1|17545.6|17525.6|3
1627924210000|2021-08-02 17:10:10|||||||||2
1627924220000|2021-08-02 17:10:20|||||||||1
1627924240000|2021-08-02 17:10:40|17545.6|17525.6|17548.1|17528.1|17548.1|17528.1|17545.6|17525.6|3
1627924250000|2021-08-02 17:10:50|17553.1|17533.1|17580.6|17560.6|17580.6|17560.6|17553.1|17523.1|12
1627924260000|2021-08-02 17:11:00|17579.1|17559.1|17579.1|17559.1|17579.1|17559.1|17579.1|17559.1|4
1627924270000|2021-08-02 17:11:10|17580.6|17560.6|17595.1|17575.1|17595.1|17575.1|17580.6|17560.6|4
1627924280000|2021-08-02 17:11:20|17596.1|17576.1|17602.2|17582.2|17603.1|17583.1|17595.1|17575.1|5
1627924290000|2021-08-02 17:11:30|17599.1|17579.1|17596.6|17576.6|17599.1|17579.1|17596.6|17576.6|2
1627924300000|2021-08-02 17:11:40|17595.1|17575.1|17601.6|17561.6|17604.1|17575.1|17595.1|17561.6|6
1627924310000|2021-08-02 17:11:50|||||||||4
1627924330000|2021-08-02 17:12:10|||||||||4
1627924340000|2021-08-02 17:12:20|17594.7|17554.7|17550.6|17530.6|17594.7|17558.1|17550.6|17530.6|15
1627924350000|2021-08-02 17:12:30|17549.7|17529.7|17550.6|17530.6|17550.6|17530.6|17549.7|17529.7|16
1627924360000|2021-08-02 17:12:40|17553.1|17533.1|17553.1|17533.1|17553.1|17533.1|17553.1|17533.1|2
1627924370000|2021-08-02 17:12:50|17554.1|17534.1|17555.6|17535.6|17555.6|17535.6|17554.1|17534.1|0
1627924390000|2021-08-02 17:13:10|||||||||2
1627924400000|2021-08-02 17:13:20|17554.1|17534.1|17554.1|17534.1|17554.1|17534.1|17554.1|17534.1|1
1627924410000|2021-08-02 17:13:30|||||||||1
1627924430000|2021-08-02 17:13:50|17553.1|17533.1|17553.1|17533.1|17553.1|17533.1|17553.1|17533.1|1
1627924440000|2021-08-02 17:14:00|||||||||3
1627924450000|2021-08-02 17:14:10|17550.6|17530.6|17553.1|17533.1|17553.1|17533.1|17550.6|17530.6|4
1627924460000|2021-08-02 17:14:20|17555.6|17535.6|17555.6|17535.6|17555.6|17535.6|17555.6|17535.6|7
1627924470000|2021-08-02 17:14:30|17560.6|17540.6|17575.6|17555.6|17575.6|17555.6|17560.6|17540.6|7
1627924480000|2021-08-02 17:14:40|17580.6|17560.6|17582.2|17562.2|17583.1|17563.1|17580.6|17560.6|10
1627924490000|2021-08-02 17:14:50|17581.6|17561.6|17580.6|17560.6|17583.1|17563.1|17580.6|17560.6|2
1627924500000|2021-08-02 17:15:00|17579.7|17559.7|17577.2|17557.2|17579.7|17559.7|17577.2|17557.2|5
1627924510000|2021-08-02 17:15:10|17573.1|17553.1|17570.6|17550.6|17573.1|17553.1|17570.6|17550.6|5
1627924520000|2021-08-02 17:15:20|17570.7|17550.7|17569.7|17549.7|17570.7|17550.7|17569.7|17549.7|4
1627924530000|2021-08-02 17:15:30|17567.2|17547.2|17573.2|17553.2|17573.2|17553.2|17567.2|17547.2|4
1627924540000|2021-08-02 17:15:40|17578.2|17558.2|17580.7|17560.7|17583.2|17563.2|17578.2|17558.2|8
1627924550000|2021-08-02 17:15:50|17578.2|17558.2|17576.2|17556.2|17578.2|17558.2|17576.2|17556.2|2
1627924560000|2021-08-02 17:16:00|17573.2|17553.2|17573.2|17553.2|17573.2|17553.2|17573.2|17553.2|1
1627924570000|2021-08-02 17:16:10|||||||||3
1627924580000|2021-08-02 17:16:20|17575.1|17555.1|17575.1|17555.1|17575.1|17555.1|17575.1|17555.1|8
1627924590000|2021-08-02 17:16:30|17578.2|17558.2|17585.7|17565.7|17585.7|17565.7|17578.2|17558.2|3
1627924600000|2021-08-02 17:16:40|||||||||1
1627924610000|2021-08-02 17:16:50|17584.1|17564.1|17583.2|17563.2|17584.1|17564.1|17583.2|17563.2|1
1627924640000|2021-08-02 17:17:20|17580.7|17560.7|17580.7|17560.7|17580.7|17560.7|17580.7|17560.7|1
1627924660000|2021-08-02 17:17:40|17581.6|17561.6|17581.6|17561.6|17581.6|17561.6|17581.6|17561.6|4
1627924670000|2021-08-02 17:17:50|17582.6|17562.6|17584.1|17564.1|17585.1|17565.1|17582.6|17562.6|5
1627924680000|2021-08-02 17:18:00|||||||||10
1627924690000|2021-08-02 17:18:10|17582.6|17562.6|17580.7|17560.7|17582.6|17562.6|17580.7|17560.7|11
1627924700000|2021-08-02 17:18:20|17574.7|17554.7|17558.2|17538.2|17574.7|17554.7|17558.2|17538.2|19
1627924710000|2021-08-02 17:18:30|||||||||3
1627924720000|2021-08-02 17:18:40|||||||||3
1627924730000|2021-08-02 17:18:50|||||||||2
1627924760000|2021-08-02 17:19:20|17560.7|17540.7|17560.7|17540.7|17560.7|17540.7|17560.7|17540.7|7
1627924770000|2021-08-02 17:19:30|17561.6|17541.6|17568.2|17548.2|17568.2|17548.2|17561.6|17541.6|1
1627924790000|2021-08-02 17:19:50|||||||||1
1627924800000|2021-08-02 17:20:00|17569.7|17549.7|17570.7|17550.7|17570.7|17550.7|17569.7|17549.7|6
1627924810000|2021-08-02 17:20:10|17573.2|17553.2|17583.2|17563.2|17590.7|17563.2|17573.2|17550.7|7
1627924820000|2021-08-02 17:20:20|17588.2|17568.2|17605.7|17585.7|17605.7|17585.7|17588.2|17568.2|20
1627924840000|2021-08-02 17:20:40|17600.7|17580.7|17593.2|17573.2|17600.7|17580.7|17593.2|17573.2|2
1627924850000|2021-08-02 17:20:50|17592.2|17572.2|17587.2|17567.2|17592.2|17572.2|17587.2|17567.2|16
1627924860000|2021-08-02 17:21:00|17586.2|17566.2|17587.2|17567.2|17587.2|17567.2|17584.7|17564.7|2
1627924870000|2021-08-02 17:21:10|17586.6|17566.6|17583.2|17563.2|17588.2|17568.2|17583.2|17563.2|10
1627924880000|2021-08-02 17:21:20|17579.7|17559.7|17579.7|17559.7|17579.7|17559.7|17579.7|17559.7|1
1627924890000|2021-08-02 17:21:30|17578.2|17558.2|17578.2|17558.2|17578.2|17558.2|17578.2|17558.2|2
1627924900000|2021-08-02 17:21:40|||||||||1
1627924920000|2021-08-02 17:22:00|17575.7|17555.7|17575.7|17555.7|17575.7|17555.7|17575.7|17555.7|4
1627924930000|2021-08-02 17:22:10|||||||||5
1627924950000|2021-08-02 17:22:30|||||||||7
1627924970000|2021-08-02 17:22:50|17568.2|17548.2|17568.2|17548.2|17568.2|17548.2|17568.2|17548.2|5
1627924980000|2021-08-02 17:23:00|17566.2|17546.2|17563.2|17543.2|17566.2|17546.2|17563.2|17543.2|1
1627924990000|2021-08-02 17:23:10|17562.2|17542.2|17560.7|17540.7|17562.2|17542.2|17558.2|17538.2|11
1627925030000|2021-08-02 17:23:50|||||||||1
1627925040000|2021-08-02 17:24:00|17558.7|17538.7|17571.7|17551.7|17571.7|17551.7|17556.7|17536.7|4
1627925060000|2021-08-02 17:24:20|||||||||1
1627925070000|2021-08-02 17:24:30|17575.7|17555.7|17578.2|17558.2|17578.2|17558.2|17575.7|17555.7|10
1627925080000|2021-08-02 17:24:40|||||||||1
1627925090000|2021-08-02 17:24:50|17575.7|17555.7|17580.7|17560.7|17580.7|17560.7|17575.7|17555.7|5
1627925100000|2021-08-02 17:25:00|17585.7|17565.7|17575.7|17555.7|17585.7|17565.7|17575.7|17555.7|26
1627925110000|2021-08-02 17:25:10|17574.7|17554.7|17573.2|17553.2|17575.7|17555.7|17573.2|17553.2|11
1627925120000|2021-08-02 17:25:20|17569.7|17549.7|17570.7|17530.7|17573.7|17549.7|17565.7|17530.7|7
1627925130000|2021-08-02 17:25:30|17557.8|17537.8|17557.8|17537.8|17557.8|17537.8|17557.8|17537.8|11
1627925140000|2021-08-02 17:25:40|17550.7|17530.7|17550.7|17510.7|17550.7|17530.7|17541.7|17510.7|13
1627925150000|2021-08-02 17:25:50|17548.2|17508.2|17530.7|17510.7|17548.2|17513.7|17530.7|17506.7|8
1627925160000|2021-08-02 17:26:00|17529.7|17509.7|17528.2|17508.2|17529.7|17509.7|17528.2|17508.2|9
1627925170000|2021-08-02 17:26:10|17525.7|17505.7|17523.2|17503.2|17525.7|17505.7|17523.2|17503.2|16
1627925180000|2021-08-02 17:26:20|17520.7|17500.7|17534.2|17494.2|17534.2|17503.2|17520.7|17494.2|11
1627925190000|2021-08-02 17:26:30|||||||||1
1627925200000|2021-08-02 17:26:40|17530.7|17490.7|17515.7|17495.7|17530.7|17495.7|17515.7|17490.7|4
1627925210000|2021-08-02 17:26:50|||||||||2
1627925220000|2021-08-02 17:27:00|17518.2|17498.2|17510.7|17490.7|17518.2|17498.2|17510.7|17490.7|67
1627925230000|2021-08-02 17:27:10|17508.2|17488.2|17508.2|17488.2|17508.2|17488.2|17508.2|17488.2|4
1627925240000|2021-08-02 17:27:20|17505.7|17485.7|17503.2|17483.2|17505.7|17485.7|17503.2|17483.2|3
1627925250000|2021-08-02 17:27:30|17505.1|17485.1|17508.2|17488.2|17508.2|17488.2|17505.1|17485.1|6
1627925260000|2021-08-02 17:27:40|17506.2|17486.2|17505.7|17485.7|17506.2|17486.2|17503.2|17483.2|2
1627925270000|2021-08-02 17:27:50|17504.7|17484.7|17503.2|17483.2|17504.7|17484.7|17503.2|17483.2|3
1627925280000|2021-08-02 17:28:00|17505.7|17485.7|17505.7|17485.7|17505.7|17485.7|17505.7|17485.7|8
1627925290000|2021-08-02 17:28:10|17506.7|17486.7|17505.7|17485.7|17508.2|17488.2|17505.7|17485.7|3
1627925300000|2021-08-02 17:28:20|17506.7|17486.7|17520.7|17480.7|17520.7|17489.7|17505.7|17480.7|8
1627925310000|2021-08-02 17:28:30|||||||||5
1627925320000|2021-08-02 17:28:40|17508.7|17488.7|17504.2|17484.2|17508.7|17488.7|17504.2|17484.2|26
1627925330000|2021-08-02 17:28:50|17507.2|17487.2|17508.2|17488.2|17508.2|17488.2|17504.2|17484.2|24
1627925340000|2021-08-02 17:29:00|17504.2|17484.2|17491.7|17471.7|17504.2|17484.2|17491.7|17471.7|30
1627925350000|2021-08-02 17:29:10|17493.2|17473.2|17493.2|17473.2|17493.2|17473.2|17493.2|17473.2|12
1627925360000|2021-08-02 17:29:20|17494.2|17474.2|17495.7|17475.7|17498.2|17478.2|17494.2|17474.2|7
1627925370000|2021-08-02 17:29:30|17490.7|17470.7|17485.7|17465.7|17490.7|17470.7|17485.7|17465.7|18
1627925380000|2021-08-02 17:29:40|17486.7|17466.7|17493.2|17473.2|17501.7|17473.2|17486.7|17459.2|22
1627925390000|2021-08-02 17:29:50|17491.7|17471.7|17490.7|17470.7|17493.2|17473.2|17490.7|17470.7|23
1627978500000|2021-08-03 08:15:00|17463.6|17403.6|17460.1|17400.1|17463.6|17403.6|17460.1|17400.1|2
1627978510000|2021-08-03 08:15:10|17458.6|17398.6|17445.1|17405.1|17463.6|17422.6|17437.1|17398.6|12
1627978520000|2021-08-03 08:15:20|17444.2|17404.2|17416.7|17396.7|17451.7|17407.6|17416.7|17391.7|16
1627978530000|2021-08-03 08:15:30|17414.8|17394.8|17425.1|17385.1|17425.1|17399.2|17411.7|17385.1|13
1627978540000|2021-08-03 08:15:40|17424.2|17384.2|17425.1|17385.1|17425.1|17385.1|17424.2|17384.2|15
1627978550000|2021-08-03 08:15:50|17416.1|17396.1|17417.6|17397.6|17418.6|17398.6|17416.1|17396.1|11
1627978560000|2021-08-03 08:16:00|17416.1|17396.1|17423.6|17403.6|17423.6|17403.6|17416.1|17396.1|18
1627978570000|2021-08-03 08:16:10|17435.5|17395.5|17446.5|17426.5|17451.1|17426.5|17433|17395.5|6
1627978580000|2021-08-03 08:16:20|17453.6|17433.6|17503.6|17463.6|17511.1|17463.6|17453.6|17428.6|18
1627978590000|2021-08-03 08:16:30|17495.5|17475.5|17527.1|17487.1|17533|17494.6|17495.5|17468.6|16
1627978600000|2021-08-03 08:16:40|17518.6|17498.6|17511.1|17491.1|17518.6|17498.6|17511.1|17491.1|6
1627978610000|2021-08-03 08:16:50|17508.2|17488.2|17493.6|17473.6|17508.2|17488.2|17493.6|17473.6|4
1627978620000|2021-08-03 08:17:00|17495.2|17475.2|17518.6|17478.6|17518.6|17483.6|17495.2|17475.2|1
1627978630000|2021-08-03 08:17:10|17511.1|17491.1|17532.1|17512.1|17532.1|17512.1|17511.1|17483.6|5
1627978640000|2021-08-03 08:17:20|17534.6|17514.6|17538.6|17518.6|17548.6|17528.6|17534.6|17514.6|13
1627978650000|2021-08-03 08:17:30|17541.1|17521.1|17559.6|17539.6|17559.6|17539.6|17541.1|17521.1|19
1627978660000|2021-08-03 08:17:40|17561.5|17541.5|17568.6|17548.6|17593.6|17573.6|17561.5|17541.5|28
1627978670000|2021-08-03 08:17:50|17563.6|17543.6|17590.2|17550.2|17591.1|17551.1|17563.6|17541.1|7
1627978680000|2021-08-03 08:18:00|17588.6|17548.6|17602.1|17582.1|17608.6|17585.2|17588.6|17545.5|15
1627978690000|2021-08-03 08:18:10|17600.2|17580.2|17600.2|17580.2|17605.2|17585.2|17597.7|17577.7|10
1627978700000|2021-08-03 08:18:20|17601.1|17581.1|17602.7|17582.7|17602.7|17582.7|17601.1|17581.1|7
1627978710000|2021-08-03 08:18:30|||||||||3
1627978730000|2021-08-03 08:18:50|17603.6|17583.6|17608.6|17588.6|17608.6|17588.6|17603.6|17583.6|3
1627978740000|2021-08-03 08:19:00|17612.7|17592.7|17608.6|17588.6|17612.7|17592.7|17608.6|17588.6|10
1627978760000|2021-08-03 08:19:20|17601.1|17581.1|17588.6|17568.6|17601.1|17581.1|17588.6|17568.6|5
1627978770000|2021-08-03 08:19:30|17601.9|17541.9|17589.9|17569.9|17601.9|17569.9|17581.1|17532.7|12
1627978780000|2021-08-03 08:19:40|17589|17569|17571.1|17551.1|17601.7|17569|17571.1|17540.2|3
1627978790000|2021-08-03 08:19:50|17577.7|17537.7|17577.7|17537.7|17578.6|17546.1|17566.1|17533.6|3
1627978800000|2021-08-03 08:20:00|17581.1|17541.1|17573.6|17533.6|17588.6|17541.1|17573.6|17528.6|0
1627978810000|2021-08-03 08:20:10|17562.7|17542.7|17585.5|17525.5|17585.5|17544.2|17561.7|17525.5|8
1627978820000|2021-08-03 08:20:20|17578|17538|17576.1|17556.1|17581.1|17556.1|17576.1|17537.1|25
1627978830000|2021-08-03 08:20:30|17591.1|17551.1|17602.1|17542.1|17603.6|17552.7|17591.1|17542.1|0
1627978840000|2021-08-03 08:20:40|17603.6|17543.6|17599.6|17559.6|17608.6|17559.6|17596.1|17543.6|5
1627978850000|2021-08-03 08:20:50|17601.1|17561.1|17596.1|17576.1|17601.1|17576.1|17596.1|17558.6|4
1627978860000|2021-08-03 08:21:00|17597.1|17577.1|17588.6|17568.6|17597.1|17577.1|17588.6|17568.6|4
1627978870000|2021-08-03 08:21:10|17586.1|17566.1|17588.6|17568.6|17593.6|17570.2|17581.1|17553.6|7
1627978880000|2021-08-03 08:21:20|17586.1|17566.1|17588.6|17548.6|17595.2|17566.1|17586.1|17548.6|2
1627978920000|2021-08-03 08:22:00|17567.9|17547.9|17583.6|17523.6|17583.6|17547.9|17560.2|17523.6|26
1627978930000|2021-08-03 08:22:10|17574.6|17534.6|17576.1|17536.1|17576.1|17536.1|17574.6|17534.6|1
1627978940000|2021-08-03 08:22:20|17558.6|17538.6|17558.6|17538.6|17558.6|17538.6|17558.6|17538.6|1
1627978950000|2021-08-03 08:22:30|17561.1|17541.1|17576.1|17536.1|17576.1|17541.1|17561.1|17533|1
1627979010000|2021-08-03 08:23:30|||||||||4
1627979020000|2021-08-03 08:23:40|17569|17549|17569|17549|17569|17549|17569|17549|0
1627979030000|2021-08-03 08:23:50|17578|17558|17579.6|17559.6|17582.1|17562.1|17577.1|17557.1|3
1627979040000|2021-08-03 08:24:00|||||||||1
1627979060000|2021-08-03 08:24:20|17578.6|17558.6|17577.7|17557.7|17578.6|17558.6|17575.2|17555.2|1
1627979070000|2021-08-03 08:24:30|||||||||3
1627979090000|2021-08-03 08:24:50|17578.6|17558.6|17581.1|17561.1|17581.1|17561.1|17578.6|17558.6|1
1627979100000|2021-08-03 08:25:00|17583.6|17563.6|17587.1|17567.1|17587.1|17567.1|17583.6|17563.6|6
1627979110000|2021-08-03 08:25:10|17588|17568|17588|17568|17588|17568|17588|17568|3
1627979120000|2021-08-03 08:25:20|17587.1|17567.1|17587.1|17567.1|17587.1|17567.1|17587.1|17567.1|0
1627979130000|2021-08-03 08:25:30|17589|17569|17589|17569|17589|17569|17589|17569|1
1627979140000|2021-08-03 08:25:40|17592.1|17572.1|17592.1|17572.1|17592.1|17572.1|17592.1|17572.1|1
1627979150000|2021-08-03 08:25:50|17593|17573|17592.1|17572.1|17593|17573|17592.1|17572.1|1
1627979170000|2021-08-03 08:26:10|17593|17573|17593|17573|17593|17573|17593|17573|0
1627979180000|2021-08-03 08:26:20|17592.1|17572.1|17593|17573|17593|17573|17592.1|17572.1|5
1627979190000|2021-08-03 08:26:30|17592.1|17572.1|17593|17573|17593|17573|17591.5|17571.5|4
1627979200000|2021-08-03 08:26:40|17594|17574|17597.1|17577.1|17597.1|17577.1|17594|17574|0
1627979210000|2021-08-03 08:26:50|17595.5|17575.5|17594.6|17574.6|17595.5|17575.5|17594.6|17574.6|1
1627979220000|2021-08-03 08:27:00|||||||||3
1627979240000|2021-08-03 08:27:20|||||||||2
1627979250000|2021-08-03 08:27:30|17596.1|17576.1|17593.6|17573.6|17596.1|17576.1|17593.6|17573.6|3
1627979260000|2021-08-03 08:27:40|||||||||1
1627979280000|2021-08-03 08:28:00|17596.7|17576.7|17598.6|17578.6|17598.6|17578.6|17596.7|17576.7|2
1627979310000|2021-08-03 08:28:30|||||||||4
1627979320000|2021-08-03 08:28:40|17600.2|17580.2|17598.6|17578.6|17600.2|17580.2|17598.6|17578.6|6
1627979340000|2021-08-03 08:29:00|17600.2|17580.2|17600.2|17580.2|17601.1|17581.1|17600.2|17580.2|8
1627979350000|2021-08-03 08:29:10|17601.1|17581.1|17610.2|17570.2|17610.2|17581.1|17599.2|17570.2|2
1627979370000|2021-08-03 08:29:30|17599.2|17579.2|17599.2|17579.2|17599.2|17579.2|17599.2|17579.2|2
1627979390000|2021-08-03 08:29:50|||||||||6
1627979400000|2021-08-03 08:30:00|17596.7|17576.7|17594.2|17574.2|17596.7|17576.7|17594.2|17574.2|5
1627979410000|2021-08-03 08:30:10|17595.2|17575.2|17597.7|17577.7|17597.7|17577.7|17595.2|17575.2|0
1627979450000|2021-08-03 08:30:50|17596.7|17576.7|17596.7|17576.7|17596.7|17576.7|17596.7|17576.7|1
1627979460000|2021-08-03 08:31:00|17598.7|17578.7|17601.2|17581.2|17601.2|17581.2|17598.7|17578.7|1
1627979480000|2021-08-03 08:31:20|17603.7|17583.7|17625.6|17605.6|17625.6|17605.6|17603.7|17583.7|6
1627979490000|2021-08-03 08:31:30|17626.5|17606.5|17628.1|17608.1|17629|17609|17626.5|17606.5|3
1627979500000|2021-08-03 08:31:40|17618.7|17598.7|17618.7|17598.7|17618.7|17598.7|17618.7|17598.7|3
1627979510000|2021-08-03 08:31:50|||||||||2
1627979520000|2021-08-03 08:32:00|17616.2|17596.2|17616.2|17596.2|17616.2|17596.2|17616.2|17596.2|0
1627979530000|2021-08-03 08:32:10|||||||||1
1627979550000|2021-08-03 08:32:30|17618.7|17598.7|17622.1|17602.1|17622.1|17602.1|17618.7|17598.7|1
1627979570000|2021-08-03 08:32:50|17626.2|17606.2|17626.2|17606.2|17629.6|17609.6|17626.2|17606.2|3
1627979580000|2021-08-03 08:33:00|17624.6|17604.6|17623.7|17603.7|17624.6|17604.6|17623.7|17603.7|3
1627979590000|2021-08-03 08:33:10|17626.2|17606.2|17626.2|17606.2|17626.2|17606.2|17626.2|17606.2|0
1627979600000|2021-08-03 08:33:20|17624.3|17604.3|17624.3|17604.3|17624.3|17604.3|17624.3|17604.3|8
1627979610000|2021-08-03 08:33:30|17621.2|17601.2|17623.7|17603.7|17623.7|17603.7|17621.2|17601.2|2
1627979620000|2021-08-03 08:33:40|17621.2|17601.2|17621.2|17601.2|17621.2|17601.2|17621.2|17601.2|0
1627979640000|2021-08-03 08:34:00|17619.6|17599.6|17614.6|17594.6|17619.6|17599.6|17611.2|17591.2|5
1627979650000|2021-08-03 08:34:10|17615.6|17595.6|17623.7|17603.7|17623.7|17603.7|17615.6|17595.6|0
1627979660000|2021-08-03 08:34:20|17625.6|17605.6|17627.1|17607.1|17627.1|17607.1|17625.6|17605.6|0
1627979670000|2021-08-03 08:34:30|17626.2|17606.2|17628.7|17608.7|17628.7|17608.7|17626.2|17606.2|1
1627979680000|2021-08-03 08:34:40|17629.6|17609.6|17630.6|17610.6|17630.6|17610.6|17629.6|17609.6|0
1627979690000|2021-08-03 08:34:50|17634.6|17614.6|17634.6|17614.6|17634.6|17614.6|17634.6|17614.6|6
1627979700000|2021-08-03 08:35:00|17635.6|17615.6|17637.1|17617.1|17637.1|17617.1|17634.6|17614.6|7
1627979710000|2021-08-03 08:35:10|17636.2|17616.2|17613.7|17593.7|17636.2|17616.2|17613.7|17593.7|7
1627979720000|2021-08-03 08:35:20|17616.2|17596.2|17616.2|17596.2|17621.2|17601.2|17616.2|17596.2|4
1627979730000|2021-08-03 08:35:30|17615.2|17595.2|17611.2|17591.2|17615.2|17595.2|17611.2|17591.2|1
1627979740000|2021-08-03 08:35:40|||||||||2
1627979760000|2021-08-03 08:36:00|17612.1|17592.1|17613.7|17593.7|17613.7|17593.7|17612.1|17592.1|0
1627979770000|2021-08-03 08:36:10|17612.7|17592.7|17603.7|17583.7|17612.7|17592.7|17603.7|17583.7|12
1627979780000|2021-08-03 08:36:20|17601.2|17581.2|17601.2|17581.2|17601.2|17581.2|17601.2|17581.2|7
1627979790000|2021-08-03 08:36:30|||||||||1
1627979800000|2021-08-03 08:36:40|17600.2|17580.2|17597.7|17577.7|17600.2|17580.2|17597.7|17577.7|2
1627979810000|2021-08-03 08:36:50|17604.6|17584.6|17604.6|17584.6|17604.6|17584.6|17604.6|17584.6|1
1627979820000|2021-08-03 08:37:00|17606.2|17586.2|17606.2|17586.2|17606.2|17586.2|17606.2|17586.2|1
1627979830000|2021-08-03 08:37:10|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|3
1627979840000|2021-08-03 08:37:20|||||||||1
1627979880000|2021-08-03 08:38:00|17600.6|17580.6|17603.7|17583.7|17603.7|17583.7|17598.7|17578.7|1
1627979890000|2021-08-03 08:38:10|17601.2|17581.2|17601.2|17581.2|17601.2|17581.2|17601.2|17581.2|1
1627979900000|2021-08-03 08:38:20|17598.7|17578.7|17598.7|17578.7|17598.7|17578.7|17598.7|17578.7|4
1627979910000|2021-08-03 08:38:30|17601.2|17581.2|17601.2|17581.2|17601.2|17581.2|17601.2|17581.2|2
1627979930000|2021-08-03 08:38:50|17602.1|17582.1|17605.2|17585.2|17605.2|17585.2|17602.1|17582.1|0
1627979940000|2021-08-03 08:39:00|17607.1|17587.1|17606.2|17586.2|17608.7|17588.7|17606.2|17586.2|2
1627979950000|2021-08-03 08:39:10|||||||||4
1627979960000|2021-08-03 08:39:20|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|1
1627979980000|2021-08-03 08:39:40|||||||||1
1627980040000|2021-08-03 08:40:40|17608.7|17588.7|17608.7|17588.7|17608.7|17588.7|17608.7|17588.7|1
1627980050000|2021-08-03 08:40:50|17611.2|17591.2|17611.2|17591.2|17611.2|17591.2|17611.2|17591.2|0
1627980060000|2021-08-03 08:41:00|17613.7|17593.7|17613.7|17593.7|17613.7|17593.7|17611.2|17591.2|4
1627980090000|2021-08-03 08:41:30|17611.2|17591.2|17611.2|17591.2|17611.2|17591.2|17611.2|17591.2|0
1627980100000|2021-08-03 08:41:40|17613.1|17593.1|17616.2|17596.2|17616.2|17596.2|17613.1|17593.1|0
1627980120000|2021-08-03 08:42:00|17613.7|17593.7|17613.7|17593.7|17613.7|17593.7|17613.7|17593.7|2
1627980130000|2021-08-03 08:42:10|||||||||1
1627980150000|2021-08-03 08:42:30|17615.2|17595.2|17616.2|17596.2|17616.2|17596.2|17615.2|17595.2|1
1627980180000|2021-08-03 08:43:00|17611.2|17591.2|17607.7|17587.7|17611.2|17591.2|17607.7|17587.7|3
1627980220000|2021-08-03 08:43:40|||||||||4
1627980240000|2021-08-03 08:44:00|17605.2|17585.2|17602.7|17582.7|17605.2|17585.2|17602.7|17582.7|2
1627980250000|2021-08-03 08:44:10|17599.3|17579.3|17599.3|17579.3|17599.3|17579.3|17599.3|17579.3|1
1627980260000|2021-08-03 08:44:20|17590.2|17570.2|17590.2|17570.2|17590.2|17570.2|17590.2|17570.2|1
1627980270000|2021-08-03 08:44:30|17589.3|17569.3|17587.7|17567.7|17589.3|17569.3|17587.7|17567.7|0
1627980280000|2021-08-03 08:44:40|||||||||1
1627980290000|2021-08-03 08:44:50|||||||||1
1627980300000|2021-08-03 08:45:00|17586.8|17566.8|17585.2|17565.2|17586.8|17566.8|17585.2|17565.2|2
1627980310000|2021-08-03 08:45:10|17586.2|17566.2|17593.7|17573.7|17593.7|17573.7|17586.2|17566.2|1
1627980330000|2021-08-03 08:45:30|||||||||2
1627980340000|2021-08-03 08:45:40|17596.2|17576.2|17596.2|17576.2|17596.2|17576.2|17596.2|17576.2|2
1627980360000|2021-08-03 08:46:00|17598.1|17578.1|17601.2|17581.2|17601.2|17581.2|17598.1|17578.1|0
1627980370000|2021-08-03 08:46:10|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|0
1627980380000|2021-08-03 08:46:20|17605.2|17585.2|17605.2|17585.2|17605.2|17585.2|17605.2|17585.2|0
1627980390000|2021-08-03 08:46:30|17599.1|17579.1|17591.8|17571.8|17599.1|17579.1|17591.8|17571.8|1
1627980400000|2021-08-03 08:46:40|||||||||2
1627980410000|2021-08-03 08:46:50|17590.3|17570.3|17588.7|17568.7|17590.3|17570.3|17588.7|17568.7|3
1627980420000|2021-08-03 08:47:00|17586.2|17566.2|17586.2|17566.2|17586.2|17566.2|17586.2|17566.2|0
1627980430000|2021-08-03 08:47:10|17587.2|17567.2|17601.2|17581.2|17601.2|17581.2|17587.2|17567.2|5
1627980440000|2021-08-03 08:47:20|||||||||1
1627980450000|2021-08-03 08:47:30|||||||||2
1627980460000|2021-08-03 08:47:40|17602.2|17582.2|17603.7|17583.7|17603.7|17583.7|17602.2|17582.2|3
1627980480000|2021-08-03 08:48:00|17598.7|17578.7|17598.7|17578.7|17598.7|17578.7|17598.7|17578.7|0
1627980490000|2021-08-03 08:48:10|17601.2|17581.2|17601.2|17581.2|17601.2|17581.2|17601.2|17581.2|0
1627980500000|2021-08-03 08:48:20|17599.7|17579.7|17598.7|17578.7|17599.7|17579.7|17598.7|17578.7|1
1627980510000|2021-08-03 08:48:30|||||||||3
1627980540000|2021-08-03 08:49:00|||||||||3
1627980550000|2021-08-03 08:49:10|17596.2|17576.2|17591.2|17571.2|17596.2|17576.2|17591.2|17571.2|3
1627980570000|2021-08-03 08:49:30|||||||||2
1627980590000|2021-08-03 08:49:50|17593.7|17573.7|17592.8|17572.8|17593.7|17573.7|17592.8|17572.8|0
1627980600000|2021-08-03 08:50:00|17593.7|17573.7|17593.7|17573.7|17593.7|17573.7|17593.7|17573.7|0
1627980620000|2021-08-03 08:50:20|17592.8|17572.8|17591.2|17571.2|17592.8|17572.8|17591.2|17571.2|4
1627980630000|2021-08-03 08:50:30|||||||||1
1627980650000|2021-08-03 08:50:50|17593.7|17573.7|17593.7|17573.7|17593.7|17573.7|17593.7|17573.7|0
1627980670000|2021-08-03 08:51:10|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|0
1627980680000|2021-08-03 08:51:20|17593.7|17573.7|17593.7|17573.7|17593.7|17573.7|17593.7|17573.7|0
1627980690000|2021-08-03 08:51:30|||||||||1
1627980720000|2021-08-03 08:52:00|17594.7|17574.7|17596.2|17576.2|17596.2|17576.2|17594.7|17574.7|0
1627980730000|2021-08-03 08:52:10|17597.8|17577.8|17601.2|17581.2|17601.2|17581.2|17597.8|17577.8|1
1627980740000|2021-08-03 08:52:20|17602.2|17582.2|17606.2|17586.2|17606.2|17586.2|17601.2|17581.2|1
1627980770000|2021-08-03 08:52:50|17608.7|17588.7|17608.7|17588.7|17608.7|17588.7|17608.7|17588.7|0
1627980780000|2021-08-03 08:53:00|17607.8|17587.8|17606.2|17586.2|17607.8|17587.8|17606.2|17586.2|0
1627980800000|2021-08-03 08:53:20|||||||||3
1627980810000|2021-08-03 08:53:30|17605.3|17585.3|17603.7|17583.7|17605.3|17585.3|17603.7|17583.7|1
1627980820000|2021-08-03 08:53:40|17604.7|17584.7|17604.7|17584.7|17604.7|17584.7|17604.7|17584.7|0
1627980830000|2021-08-03 08:53:50|17606.2|17586.2|17611.2|17591.2|17611.2|17591.2|17606.2|17586.2|2
1627980860000|2021-08-03 08:54:20|17607.8|17587.8|17603.7|17583.7|17608.7|17588.7|17603.7|17583.7|1
1627980870000|2021-08-03 08:54:30|17608.7|17588.7|17609.7|17589.7|17609.7|17589.7|17608.7|17588.7|1
1627980880000|2021-08-03 08:54:40|17611.2|17591.2|17610.3|17590.3|17611.2|17591.2|17610.3|17590.3|500
1627980910000|2021-08-03 08:55:10|17609.3|17589.3|17606.8|17586.8|17609.3|17589.3|17606.8|17586.8|0
1627980920000|2021-08-03 08:55:20|17609.3|17589.3|17610.3|17590.3|17610.3|17590.3|17609.3|17589.3|0
1627980930000|2021-08-03 08:55:30|17611.8|17591.8|17611.8|17591.8|17611.8|17591.8|17611.8|17591.8|0
1627980950000|2021-08-03 08:55:50|17614.3|17594.3|17614.3|17594.3|17614.3|17594.3|17614.3|17594.3|0
1627980960000|2021-08-03 08:56:00|17616.8|17596.8|17616.8|17596.8|17616.8|17596.8|17616.8|17596.8|1
1627980980000|2021-08-03 08:56:20|||||||||2
1627980990000|2021-08-03 08:56:30|||||||||1
1627981000000|2021-08-03 08:56:40|17615.3|17595.3|17614.3|17594.3|17615.9|17595.9|17614.3|17594.3|4
1627981010000|2021-08-03 08:56:50|17613.4|17593.4|17611.8|17591.8|17613.4|17593.4|17611.8|17591.8|0
1627981030000|2021-08-03 08:57:10|||||||||1
1627981040000|2021-08-03 08:57:20|17609.3|17589.3|17609.3|17589.3|17609.3|17589.3|17609.3|17589.3|1
1627981050000|2021-08-03 08:57:30|17610.9|17590.9|17611.8|17591.8|17611.8|17591.8|17610.9|17590.9|1
1627981070000|2021-08-03 08:57:50|||||||||1
1627981080000|2021-08-03 08:58:00|17614.3|17594.3|17614.3|17594.3|17614.3|17594.3|17614.3|17594.3|0
1627981100000|2021-08-03 08:58:20|17611.8|17591.8|17614.3|17594.3|17614.3|17594.3|17611.8|17591.8|2
1627981120000|2021-08-03 08:58:40|||||||||2
1627981130000|2021-08-03 08:58:50|17616.8|17596.8|17616.8|17596.8|17616.8|17596.8|17616.8|17596.8|4
1627981140000|2021-08-03 08:59:00|||||||||1
1627981150000|2021-08-03 08:59:10|17619.3|17599.3|17619.3|17599.3|17619.3|17599.3|17619.3|17599.3|3
1627981160000|2021-08-03 08:59:20|17616.8|17596.8|17616.8|17596.8|17616.8|17596.8|17616.8|17596.8|1
1627981170000|2021-08-03 08:59:30|17617.8|17597.8|17616.8|17596.8|17617.8|17597.8|17616.8|17596.8|3
1627981190000|2021-08-03 08:59:50|17615.9|17595.9|17614.3|17594.3|17615.9|17595.9|17614.3|17594.3|0
1627981210000|2021-08-03 09:00:10|17615.3|17595.3|17616.8|17596.8|17616.8|17596.8|17615.3|17595.3|0
1627981240000|2021-08-03 09:00:40|||||||||2
1627981250000|2021-08-03 09:00:50|17615.9|17595.9|17605.9|17585.9|17615.9|17595.9|17603.4|17583.4|3
1627981260000|2021-08-03 09:01:00|17603.4|17583.4|17604.3|17584.3|17604.3|17584.3|17603.4|17583.4|0
1627981270000|2021-08-03 09:01:10|17603.4|17583.4|17605.9|17585.9|17605.9|17585.9|17603.4|17583.4|2
1627981280000|2021-08-03 09:01:20|17603.4|17583.4|17605.9|17585.9|17605.9|17585.9|17603.4|17583.4|0
1627981290000|2021-08-03 09:01:30|17601.8|17581.8|17595.9|17575.9|17601.8|17581.8|17595.9|17575.9|7
1627981300000|2021-08-03 09:01:40|17594.3|17574.3|17601.8|17581.8|17601.8|17581.8|17594.3|17574.3|4
1627981310000|2021-08-03 09:01:50|17606.8|17586.8|17616.8|17596.8|17616.8|17596.8|17606.8|17586.8|5
1627981330000|2021-08-03 09:02:10|17616.9|17596.9|17616.9|17596.9|17616.9|17596.9|17616.9|17596.9|0
1627981340000|2021-08-03 09:02:20|||||||||1
1627981350000|2021-08-03 09:02:30|17615.3|17595.3|17615.3|17595.3|17619.4|17599.4|17614.4|17594.4|2
1627981360000|2021-08-03 09:02:40|17619.4|17599.4|17619.4|17599.4|17619.4|17599.4|17619.4|17599.4|0
1627981370000|2021-08-03 09:02:50|||||||||2
1627981380000|2021-08-03 09:03:00|17620.3|17600.3|17621.9|17601.9|17621.9|17601.9|17620.3|17600.3|3
1627981390000|2021-08-03 09:03:10|17623.4|17603.4|17630.1|17610.1|17630.1|17610.1|17623.4|17603.4|12
1627981400000|2021-08-03 09:03:20|17633.2|17613.2|17634.1|17614.1|17634.1|17614.1|17633.2|17613.2|0
1627981410000|2021-08-03 09:03:30|17642.8|17622.8|17642.8|17622.8|17642.8|17622.8|17642.8|17622.8|0
1627981420000|2021-08-03 09:03:40|17649.4|17629.4|17649.4|17629.4|17649.4|17629.4|17649.4|17629.4|1
1627981440000|2021-08-03 09:04:00|17654.4|17634.4|17654.4|17634.4|17654.4|17634.4|17654.4|17634.4|0
1627981470000|2021-08-03 09:04:30|17656.3|17636.3|17659.4|17639.4|17659.4|17639.4|17656.3|17636.3|4
1627981490000|2021-08-03 09:04:50|17657.8|17637.8|17657.8|17637.8|17657.8|17637.8|17657.8|17637.8|2
1627981500000|2021-08-03 09:05:00|17656.3|17636.3|17654.4|17634.4|17656.3|17636.3|17654.4|17634.4|2
1627981520000|2021-08-03 09:05:20|17653.4|17633.4|17651.9|17631.9|17653.4|17633.4|17650.3|17630.3|3
1627981530000|2021-08-03 09:05:30|17650.3|17630.3|17649.4|17629.4|17651.9|17631.9|17649.4|17629.4|1
1627981550000|2021-08-03 09:05:50|17648.4|17628.4|17646.9|17626.9|17648.4|17628.4|17646.9|17626.9|0
1627981560000|2021-08-03 09:06:00|17644.4|17624.4|17641.9|17621.9|17644.4|17624.4|17641.9|17621.9|2
1627981570000|2021-08-03 09:06:10|||||||||1
1627981580000|2021-08-03 09:06:20|17640.3|17620.3|17642.8|17622.8|17642.8|17622.8|17640.3|17620.3|1
1627981600000|2021-08-03 09:06:40|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|5
1627981610000|2021-08-03 09:06:50|17646.9|17626.9|17646.9|17626.9|17646.9|17626.9|17646.9|17626.9|0
1627981620000|2021-08-03 09:07:00|17649.4|17629.4|17649.4|17629.4|17649.4|17629.4|17649.4|17629.4|16
1627981630000|2021-08-03 09:07:10|17651.9|17631.9|17651.9|17631.9|17651.9|17631.9|17651.9|17631.9|1
1627981640000|2021-08-03 09:07:20|||||||||2
1627981650000|2021-08-03 09:07:30|17650.9|17630.9|17649.4|17629.4|17651.9|17631.9|17649.4|17629.4|4
1627981660000|2021-08-03 09:07:40|17651.9|17631.9|17652.8|17632.8|17652.8|17632.8|17651.9|17631.9|2
1627981670000|2021-08-03 09:07:50|17653.8|17633.8|17653.8|17633.8|17653.8|17633.8|17653.8|17633.8|1
1627981710000|2021-08-03 09:08:30|17654.4|17634.4|17654.4|17634.4|17654.4|17634.4|17654.4|17634.4|2
1627981720000|2021-08-03 09:08:40|17652.8|17632.8|17651.9|17631.9|17652.8|17632.8|17651.9|17631.9|1
1627981730000|2021-08-03 09:08:50|17650.3|17630.3|17644.4|17624.4|17650.3|17630.3|17644.4|17624.4|4
1627981740000|2021-08-03 09:09:00|||||||||2
1627981770000|2021-08-03 09:09:30|17647.5|17627.5|17649.4|17629.4|17649.4|17629.4|17647.5|17627.5|1
1627981780000|2021-08-03 09:09:40|||||||||1
1627981800000|2021-08-03 09:10:00|17646.9|17626.9|17641.9|17621.9|17646.9|17626.9|17641.9|17621.9|2
1627981810000|2021-08-03 09:10:10|17639.4|17619.4|17639.4|17619.4|17639.4|17619.4|17639.4|17619.4|0
1627981820000|2021-08-03 09:10:20|17637.8|17617.8|17634.4|17614.4|17637.8|17617.8|17634.4|17614.4|2
1627981850000|2021-08-03 09:10:50|17638.8|17618.8|17638.8|17618.8|17638.8|17618.8|17638.8|17618.8|1
1627981860000|2021-08-03 09:11:00|17641.9|17621.9|17641.9|17621.9|17641.9|17621.9|17641.9|17621.9|0
1627981880000|2021-08-03 09:11:20|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|0
1627981910000|2021-08-03 09:11:50|17643.4|17623.4|17641.9|17621.9|17643.4|17623.4|17641.9|17621.9|1
1627981970000|2021-08-03 09:12:50|||||||||1
1627981980000|2021-08-03 09:13:00|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|0
1627981990000|2021-08-03 09:13:10|17646.3|17626.3|17643.8|17623.8|17646.3|17626.3|17643.8|17623.8|3
1627982000000|2021-08-03 09:13:20|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|1
1627982030000|2021-08-03 09:13:50|||||||||2
1627982040000|2021-08-03 09:14:00|17646.9|17626.9|17646.9|17626.9|17646.9|17626.9|17646.9|17626.9|1
1627982050000|2021-08-03 09:14:10|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|2
1627982060000|2021-08-03 09:14:20|17643.4|17623.4|17641.9|17621.9|17643.4|17623.4|17641.9|17621.9|1
1627982070000|2021-08-03 09:14:30|||||||||3
1627982090000|2021-08-03 09:14:50|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|1
1627982100000|2021-08-03 09:15:00|17646.9|17626.9|17646.9|17626.9|17646.9|17626.9|17646.9|17626.9|1
1627982130000|2021-08-03 09:15:30|17645.9|17625.9|17644.4|17624.4|17645.9|17625.9|17644.4|17624.4|0
1627982170000|2021-08-03 09:16:10|17639.4|17619.4|17639.4|17619.4|17639.4|17619.4|17639.4|17619.4|7
1627982180000|2021-08-03 09:16:20|17636.5|17616.5|17635.6|17615.6|17636.5|17616.5|17635.6|17615.6|1
1627982200000|2021-08-03 09:16:40|17618.4|17598.4|17618.4|17598.4|17618.4|17598.4|17618.4|17598.4|3
1627982210000|2021-08-03 09:16:50|17609.4|17589.4|17609.4|17589.4|17609.4|17589.4|17609.4|17589.4|2
1627982250000|2021-08-03 09:17:30|17607.5|17587.5|17607.5|17587.5|17607.5|17587.5|17607.5|17587.5|0
1627982260000|2021-08-03 09:17:40|17604.4|17584.4|17601.9|17581.9|17604.4|17584.4|17601.9|17581.9|1
1627982270000|2021-08-03 09:17:50|17600.4|17580.4|17599.4|17579.4|17600.4|17580.4|17599.4|17579.4|2
1627982330000|2021-08-03 09:18:50|17594.4|17574.4|17594.4|17574.4|17594.4|17574.4|17594.4|17574.4|0
1627982340000|2021-08-03 09:19:00|17599.4|17579.4|17599.4|17579.4|17599.4|17579.4|17599.4|17579.4|2
1627982390000|2021-08-03 09:19:50|17604.4|17584.4|17604.4|17584.4|17604.4|17584.4|17604.4|17584.4|1
1627982400000|2021-08-03 09:20:00|17607.5|17587.5|17609.4|17589.4|17609.4|17589.4|17607.5|17587.5|1
1627982450000|2021-08-03 09:20:50|17612.5|17592.5|17614.4|17594.4|17614.4|17594.4|17612.5|17592.5|1
1627982530000|2021-08-03 09:22:10|||||||||1
1627982600000|2021-08-03 09:23:20|17611.9|17591.9|17611.9|17591.9|17611.9|17591.9|17611.9|17591.9|9
1627982610000|2021-08-03 09:23:30|17605.7|17585.7|17601|17581|17605.7|17585.7|17601|17581|2
1627982620000|2021-08-03 09:23:40|17599.4|17579.4|17599.4|17579.4|17599.4|17579.4|17599.4|17579.4|0
1627982670000|2021-08-03 09:24:30|17596.3|17576.3|17594.4|17574.4|17596.3|17576.3|17594.4|17574.4|1
1627982690000|2021-08-03 09:24:50|17592.9|17572.9|17585.4|17565.4|17592.9|17572.9|17585.4|17565.4|5
1627982700000|2021-08-03 09:25:00|17586.9|17566.9|17586.9|17566.9|17586.9|17566.9|17586.9|17566.9|1
1627982710000|2021-08-03 09:25:10|17596.9|17576.9|17596.9|17576.9|17596.9|17576.9|17596.9|17576.9|4
1627982750000|2021-08-03 09:25:50|||||||||1
1627982770000|2021-08-03 09:26:10|17599.4|17579.4|17604.4|17584.4|17604.4|17584.4|17599.4|17579.4|2
1627982780000|2021-08-03 09:26:20|||||||||1
1627982830000|2021-08-03 09:27:10|||||||||20
1627982890000|2021-08-03 09:28:10|||||||||2
1627982910000|2021-08-03 09:28:30|17602.9|17582.9|17602.9|17582.9|17602.9|17582.9|17602.9|17582.9|0
1627982920000|2021-08-03 09:28:40|17600.4|17580.4|17600.4|17580.4|17600.4|17580.4|17600.4|17580.4|2
1627982940000|2021-08-03 09:29:00|17608.5|17568.5|17605.4|17565.4|17608.5|17568.5|17605.4|17565.4|0
1627982950000|2021-08-03 09:29:10|17592.9|17572.9|17588.5|17568.5|17592.9|17572.9|17588.5|17568.5|0
1627982960000|2021-08-03 09:29:20|17591.9|17571.9|17591.9|17571.9|17591.9|17571.9|17591.9|17571.9|0
1627982980000|2021-08-03 09:29:40|17591|17571|17589.4|17569.4|17591|17571|17589.4|17569.4|0
1627983010000|2021-08-03 09:30:10|17590.4|17570.4|17591.9|17571.9|17591.9|17571.9|17590.4|17570.4|0
1627983040000|2021-08-03 09:30:40|17596.7|17576.7|17596.7|17576.7|17596.7|17576.7|17596.7|17576.7|2
1627983050000|2021-08-03 09:30:50|||||||||2
1627983080000|2021-08-03 09:31:20|17597.3|17577.3|17597.3|17577.3|17597.3|17577.3|17597.3|17577.3|1
1627983090000|2021-08-03 09:31:30|17595.4|17575.4|17595.4|17575.4|17595.4|17575.4|17595.4|17575.4|0
1627983100000|2021-08-03 09:31:40|17594.4|17574.4|17594.4|17574.4|17594.4|17574.4|17594.4|17574.4|0
1627983110000|2021-08-03 09:31:50|17591.9|17571.9|17593.8|17573.8|17593.8|17573.8|17591.9|17571.9|0
1627983120000|2021-08-03 09:32:00|17596.9|17576.9|17597|17577|17597|17577|17592|17572|0
1627983130000|2021-08-03 09:32:10|17594.5|17574.5|17594.5|17574.5|17594.5|17574.5|17592|17572|0
1627983140000|2021-08-03 09:32:20|17597|17577|17599.5|17579.5|17599.5|17579.5|17597|17577|1
1627983150000|2021-08-03 09:32:30|17602|17582|17602|17582|17602|17582|17602|17582|2
1627983160000|2021-08-03 09:32:40|17604.5|17584.5|17604.5|17584.5|17604.5|17584.5|17604.5|17584.5|0
1627983210000|2021-08-03 09:33:30|17603.5|17583.5|17609.5|17589.5|17609.5|17589.5|17602.9|17582.9|1
1627983240000|2021-08-03 09:34:00|17607|17587|17607|17587|17607|17587|17607|17587|2
1627983250000|2021-08-03 09:34:10|||||||||1
1627983260000|2021-08-03 09:34:20|||||||||1
1627983270000|2021-08-03 09:34:30|17606|17586|17604.5|17584.5|17606|17586|17604.5|17584.5|0
1627983280000|2021-08-03 09:34:40|17607|17587|17607|17587|17607|17587|17607|17587|2
1627983320000|2021-08-03 09:35:20|||||||||4
1627983330000|2021-08-03 09:35:30|17609.5|17589.5|17609.5|17589.5|17609.5|17589.5|17609.5|17589.5|0
1627983370000|2021-08-03 09:36:10|17604.5|17584.5|17604.5|17584.5|17604.5|17584.5|17604.5|17584.5|1
1627983470000|2021-08-03 09:37:50|17603.5|17583.5|17601|17581|17603.5|17583.5|17601|17581|7
1627983480000|2021-08-03 09:38:00|17599.5|17579.5|17597|17577|17599.5|17579.5|17597|17577|0
1627983500000|2021-08-03 09:38:20|17592|17572|17592|17572|17592|17572|17592|17572|3
1627983510000|2021-08-03 09:38:30|||||||||9
1627983530000|2021-08-03 09:38:50|17587.6|17567.6|17582|17562|17587.6|17567.6|17582|17562|15
1627983540000|2021-08-03 09:39:00|17584.5|17564.5|17584.5|17564.5|17584.5|17564.5|17584.5|17564.5|1
1627983550000|2021-08-03 09:39:10|||||||||1
1627983580000|2021-08-03 09:39:40|17597|17557|17592|17572|17597|17572|17592|17557|0
1627983690000|2021-08-03 09:41:30|17589.5|17569.5|17592|17572|17592|17572|17589.5|17569.5|9
1627983710000|2021-08-03 09:41:50|17593.5|17573.5|17594.5|17574.5|17594.5|17574.5|17593.5|17573.5|2
1627983720000|2021-08-03 09:42:00|17592|17572|17592|17572|17592|17572|17592|17572|0
1627983740000|2021-08-03 09:42:20|||||||||1
1627983760000|2021-08-03 09:42:40|17597|17577|17597|17577|17597|17577|17597|17577|1
1627983880000|2021-08-03 09:44:40|17602|17582|17602.9|17582.9|17602.9|17582.9|17602|17582|7
1627983920000|2021-08-03 09:45:20|17609.5|17589.5|17612|17592|17612|17592|17609.5|17589.5|0
1627983930000|2021-08-03 09:45:30|17615.1|17595.1|17622|17602|17622|17602|17615.1|17595.1|2
1627983940000|2021-08-03 09:45:40|17622.9|17602.9|17632|17612|17632|17612|17622.9|17602.9|0
1627983960000|2021-08-03 09:46:00|17631|17611|17631|17611|17631|17611|17631|17611|3
1627983970000|2021-08-03 09:46:10|17629.5|17609.5|17629.5|17609.5|17629.5|17609.5|17629.5|17609.5|1
1627983980000|2021-08-03 09:46:20|17628.5|17608.5|17626|17606|17628.5|17608.5|17626|17606|1
1627984010000|2021-08-03 09:46:50|17623.5|17603.5|17623.5|17603.5|17623.5|17603.5|17623.5|17603.5|4
1627984020000|2021-08-03 09:47:00|17623.6|17603.6|17623.6|17603.6|17623.6|17603.6|17623.6|17603.6|0
1627984050000|2021-08-03 09:47:30|||||||||2
1627984160000|2021-08-03 09:49:20|17622|17602|17622|17602|17622|17602|17622|17602|1
1627984220000|2021-08-03 09:50:20|17619.5|17599.5|17619.5|17599.5|17619.5|17599.5|17619.5|17599.5|0
1627984240000|2021-08-03 09:50:40|||||||||1
1627984260000|2021-08-03 09:51:00|17618.6|17598.6|17618.6|17598.6|17618.6|17598.6|17618.6|17598.6|0
1627984290000|2021-08-03 09:51:30|17619.5|17599.5|17619.5|17599.5|17619.5|17599.5|17619.5|17599.5|1
1627984330000|2021-08-03 09:52:10|17618.6|17598.6|17617|17597|17618.6|17598.6|17617|17597|0
1627984400000|2021-08-03 09:53:20|17622|17602|17622|17602|17622|17602|17622|17602|4
1627984420000|2021-08-03 09:53:40|17624.5|17604.5|17624.5|17604.5|17624.5|17604.5|17624.5|17604.5|0
1627984440000|2021-08-03 09:54:00|17627|17607|17627|17607|17627|17607|17627|17607|0
1627984450000|2021-08-03 09:54:10|17624.5|17604.5|17624.5|17604.5|17624.5|17604.5|17624.5|17604.5|3
1627984520000|2021-08-03 09:55:20|17625.5|17605.5|17627|17607|17627|17607|17625.5|17605.5|0
1627984530000|2021-08-03 09:55:30|17628|17608|17629.5|17609.5|17629.5|17609.5|17628|17608|0
1627984540000|2021-08-03 09:55:40|17632|17612|17632|17612|17632|17612|17632|17612|0
1627984550000|2021-08-03 09:55:50|||||||||1
1627984560000|2021-08-03 09:56:00|||||||||1
1627984570000|2021-08-03 09:56:10|17634.5|17614.5|17634.5|17614.5|17634.5|17614.5|17634.5|17614.5|1
1627984600000|2021-08-03 09:56:40|||||||||2
1627984640000|2021-08-03 09:57:20|17637|17617|17637|17617|17637|17617|17634.5|17614.5|0
1627984710000|2021-08-03 09:58:30|17639.5|17619.5|17639.5|17619.5|17639.5|17619.5|17639.5|17619.5|2
1627984720000|2021-08-03 09:58:40|17642|17622|17642|17622|17642|17622|17642|17622|5
1627984730000|2021-08-03 09:58:50|17639.5|17619.5|17639.5|17619.5|17639.5|17619.5|17637|17617|2
1627984750000|2021-08-03 09:59:10|17637|17617|17634.5|17614.5|17637|17617|17634.5|17614.5|1
1627984760000|2021-08-03 09:59:20|17637|17617|17637|17617|17637|17617|17637|17617|0
1627984770000|2021-08-03 09:59:30|17634.5|17614.5|17634.5|17614.5|17634.5|17614.5|17634.5|17614.5|1
1627984790000|2021-08-03 09:59:50|17636.1|17616.1|17636.1|17616.1|17636.1|17616.1|17636.1|17616.1|0
1627984810000|2021-08-03 10:00:10|17632|17612|17634.5|17614.5|17634.5|17614.5|17632|17612|2
1627984820000|2021-08-03 10:00:20|17633|17613|17629.5|17609.5|17633|17613|17629.5|17609.5|2
1627984830000|2021-08-03 10:00:30|||||||||1
1627984850000|2021-08-03 10:00:50|17628.6|17608.6|17627|17607|17628.6|17608.6|17627|17607|0
1627984860000|2021-08-03 10:01:00|17628.6|17608.6|17629.5|17609.5|17629.5|17609.5|17628.6|17608.6|1
1627984870000|2021-08-03 10:01:10|17631.1|17611.1|17632|17612|17632|17612|17631.1|17611.1|1
1627984900000|2021-08-03 10:01:40|17629.5|17609.5|17632|17612|17632|17612|17629.5|17609.5|4
1627984910000|2021-08-03 10:01:50|17629.5|17609.5|17629.5|17609.5|17629.5|17609.5|17629.5|17609.5|0
1627984930000|2021-08-03 10:02:10|17629.6|17609.6|17623.6|17603.6|17629.6|17609.6|17623.6|17603.6|1
1627984950000|2021-08-03 10:02:30|17621.1|17601.1|17621.1|17601.1|17621.1|17601.1|17621.1|17601.1|0
1627984960000|2021-08-03 10:02:40|17619.6|17599.6|17619.6|17599.6|17619.6|17599.6|17619.6|17599.6|1
1627984970000|2021-08-03 10:02:50|||||||||1
1627985020000|2021-08-03 10:03:40|||||||||3
1627985030000|2021-08-03 10:03:50|||||||||1
1627985040000|2021-08-03 10:04:00|17617.7|17597.7|17617.7|17597.7|17617.7|17597.7|17617.7|17597.7|1
1627985050000|2021-08-03 10:04:10|17614.6|17594.6|17609.6|17589.6|17614.6|17594.6|17609.6|17589.6|1
1627985070000|2021-08-03 10:04:30|17606.5|17586.5|17601.7|17581.7|17606.5|17586.5|17601.7|17581.7|7
1627985080000|2021-08-03 10:04:40|17596.1|17576.1|17594.6|17574.6|17596.1|17576.1|17594.6|17574.6|0
1627985110000|2021-08-03 10:05:10|17587.1|17567.1|17587.1|17567.1|17587.1|17567.1|17587.1|17567.1|5
1627985120000|2021-08-03 10:05:20|17589.6|17569.6|17589.6|17569.6|17589.6|17569.6|17589.6|17569.6|2
1627985130000|2021-08-03 10:05:30|||||||||1
1627985140000|2021-08-03 10:05:40|17588.6|17568.6|17589.6|17569.6|17589.6|17569.6|17588|17568|2
1627985200000|2021-08-03 10:06:40|17588|17568|17588|17568|17588|17568|17588|17568|2
1627985210000|2021-08-03 10:06:50|17589.6|17569.6|17589.6|17569.6|17589.6|17569.6|17588|17568|1
1627985220000|2021-08-03 10:07:00|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|17583|17563|5
1627985240000|2021-08-03 10:07:20|17583.6|17563.6|17584.6|17564.6|17584.6|17564.6|17583.6|17563.6|1
1627985290000|2021-08-03 10:08:10|17582.7|17562.7|17579.6|17559.6|17582.7|17562.7|17579.6|17559.6|2
1627985330000|2021-08-03 10:08:50|||||||||1
1627985340000|2021-08-03 10:09:00|||||||||1
1627985360000|2021-08-03 10:09:20|17584.6|17564.6|17588|17568|17588|17568|17584.6|17564.6|4
1627985370000|2021-08-03 10:09:30|17589.6|17569.6|17594.6|17574.6|17594.6|17574.6|17589.6|17569.6|2
1627985400000|2021-08-03 10:10:00|||||||||1
1627985410000|2021-08-03 10:10:10|17597.1|17577.1|17597.1|17577.1|17597.1|17577.1|17597.1|17577.1|0
1627985420000|2021-08-03 10:10:20|17594.6|17574.6|17594.6|17574.6|17597.1|17577.1|17594.6|17574.6|1
1627985430000|2021-08-03 10:10:30|17597.7|17577.7|17599.6|17579.6|17599.6|17579.6|17597.7|17577.7|1
1627985460000|2021-08-03 10:11:00|17596.1|17576.1|17592.7|17572.7|17596.1|17576.1|17592.7|17572.7|1
1627985470000|2021-08-03 10:11:10|17588.6|17568.6|17584.6|17564.6|17588.6|17568.6|17584.6|17564.6|0
1627985500000|2021-08-03 10:11:40|17585.5|17565.5|17584.6|17564.6|17585.5|17565.5|17584.6|17564.6|2
1627985510000|2021-08-03 10:11:50|17585.5|17565.5|17587.1|17567.1|17587.1|17567.1|17585.5|17565.5|0
1627985520000|2021-08-03 10:12:00|17586.1|17566.1|17586.1|17566.1|17586.1|17566.1|17586.1|17566.1|0
1627985530000|2021-08-03 10:12:10|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|0
1627985540000|2021-08-03 10:12:20|||||||||10
1627985580000|2021-08-03 10:13:00|17587.1|17567.1|17588|17568|17588|17568|17587.1|17567.1|4
1627985590000|2021-08-03 10:13:10|17589.6|17569.6|17589.6|17569.6|17589.6|17569.6|17589.6|17569.6|1
1627985600000|2021-08-03 10:13:20|||||||||1
1627985620000|2021-08-03 10:13:40|||||||||1
1627985630000|2021-08-03 10:13:50|||||||||1
1627985640000|2021-08-03 10:14:00|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|0
1627985690000|2021-08-03 10:14:50|||||||||2
1627985730000|2021-08-03 10:15:30|17585.5|17565.5|17587.1|17567.1|17587.1|17567.1|17585.5|17565.5|0
1627985740000|2021-08-03 10:15:40|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|1
1627985760000|2021-08-03 10:16:00|17583.6|17563.6|17562.1|17542.1|17583.6|17563.6|17562.1|17542.1|6
1627985770000|2021-08-03 10:16:10|17559.6|17539.6|17562.1|17542.1|17562.1|17542.1|17559.6|17539.6|0
1627985780000|2021-08-03 10:16:20|17559.6|17539.6|17559.6|17539.6|17559.6|17539.6|17559.6|17539.6|3
1627985790000|2021-08-03 10:16:30|17560.5|17540.5|17561.1|17541.1|17561.1|17541.1|17560.5|17540.5|2
1627985800000|2021-08-03 10:16:40|17559.6|17539.6|17564.6|17544.6|17564.6|17544.6|17559.6|17539.6|3
1627985810000|2021-08-03 10:16:50|17565.5|17545.5|17572.1|17552.1|17572.1|17552.1|17565.5|17545.5|1
1627985830000|2021-08-03 10:17:10|||||||||2
1627985850000|2021-08-03 10:17:30|17570.6|17550.6|17569.6|17549.6|17570.6|17550.6|17569.6|17549.6|2
1627985860000|2021-08-03 10:17:40|||||||||2
1627985930000|2021-08-03 10:18:50|17568.1|17548.1|17567.1|17547.1|17568.1|17548.1|17567.1|17547.1|2
1627985950000|2021-08-03 10:19:10|||||||||1
1627985990000|2021-08-03 10:19:50|17568.7|17548.7|17569.6|17549.6|17569.6|17549.6|17568.7|17548.7|1
1627986000000|2021-08-03 10:20:00|17568.7|17548.7|17568.7|17548.7|17568.7|17548.7|17568.7|17548.7|2
1627986010000|2021-08-03 10:20:10|17567.1|17547.1|17566.2|17546.2|17567.1|17547.1|17566.2|17546.2|2
1627986020000|2021-08-03 10:20:20|17565.2|17545.2|17562.1|17542.1|17565.2|17545.2|17562.1|17542.1|3
1627986060000|2021-08-03 10:21:00|17560.6|17540.6|17559.6|17539.6|17560.6|17540.6|17559.6|17539.6|1
1627986070000|2021-08-03 10:21:10|17557.1|17537.1|17554.6|17534.6|17557.1|17537.1|17554.6|17534.6|3
1627986080000|2021-08-03 10:21:20|17556.2|17536.2|17557.1|17537.1|17557.1|17537.1|17556.2|17536.2|1
1627986100000|2021-08-03 10:21:40|17555.6|17535.6|17554.6|17534.6|17555.6|17535.6|17554.6|17534.6|2
1627986120000|2021-08-03 10:22:00|17555.6|17535.6|17555.6|17535.6|17555.6|17535.6|17555.6|17535.6|1
1627986130000|2021-08-03 10:22:10|17557.1|17537.1|17557.1|17537.1|17557.1|17537.1|17557.1|17537.1|0
1627986140000|2021-08-03 10:22:20|17555.6|17535.6|17542.1|17522.1|17555.6|17535.6|17542.1|17522.1|6
1627986150000|2021-08-03 10:22:30|17549.6|17529.6|17562.1|17542.1|17562.1|17542.1|17549.6|17529.6|3
1627986170000|2021-08-03 10:22:50|17566.8|17546.8|17569.6|17549.6|17569.6|17549.6|17566.8|17546.8|1
1627986180000|2021-08-03 10:23:00|17572.7|17552.7|17574.6|17554.6|17574.6|17554.6|17572.7|17552.7|1
1627986200000|2021-08-03 10:23:20|17577.1|17557.1|17577.1|17557.1|17577.1|17557.1|17577.1|17557.1|1
1627986220000|2021-08-03 10:23:40|17581.8|17561.8|17586.2|17566.2|17586.2|17566.2|17581.8|17561.8|1
1627986230000|2021-08-03 10:23:50|17588.7|17568.7|17588.7|17568.7|17588.7|17568.7|17588.7|17568.7|1
1627986240000|2021-08-03 10:24:00|17587.7|17567.7|17574.6|17554.6|17587.7|17567.7|17574.6|17554.6|3
1627986250000|2021-08-03 10:24:10|17572.1|17552.1|17572.1|17552.1|17572.1|17552.1|17572.1|17552.1|0
1627986260000|2021-08-03 10:24:20|17570.6|17550.6|17569.6|17549.6|17570.6|17550.6|17569.6|17549.6|4
1627986270000|2021-08-03 10:24:30|17567.1|17547.1|17567.1|17547.1|17567.1|17547.1|17567.1|17547.1|0
1627986280000|2021-08-03 10:24:40|17568.7|17548.7|17572.1|17552.1|17572.1|17552.1|17567.1|17547.1|2
1627986290000|2021-08-03 10:24:50|17573.1|17553.1|17577.1|17557.1|17577.1|17557.1|17573.1|17553.1|1
1627986310000|2021-08-03 10:25:10|17574.6|17554.6|17574.6|17554.6|17574.6|17554.6|17574.6|17554.6|0
1627986370000|2021-08-03 10:26:10|17577.1|17557.1|17577.1|17557.1|17577.1|17557.1|17577.1|17557.1|7
1627986420000|2021-08-03 10:27:00|17578.1|17558.1|17579.6|17559.6|17579.6|17559.6|17578.1|17558.1|0
1627986450000|2021-08-03 10:27:30|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|3
1627986500000|2021-08-03 10:28:20|17590.6|17570.6|17589.6|17569.6|17592.1|17572.1|17589.6|17569.6|4
1627986510000|2021-08-03 10:28:30|17592.7|17572.7|17594.6|17574.6|17594.6|17574.6|17592.7|17572.7|3
1627986550000|2021-08-03 10:29:10|17592.1|17572.1|17592.1|17572.1|17592.1|17572.1|17592.1|17572.1|5
1627986570000|2021-08-03 10:29:30|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|0
1627986580000|2021-08-03 10:29:40|17589.6|17569.6|17589.6|17569.6|17589.6|17569.6|17589.6|17569.6|0
1627986590000|2021-08-03 10:29:50|17588.7|17568.7|17582.1|17562.1|17588.7|17568.7|17582.1|17562.1|1
1627986630000|2021-08-03 10:30:30|||||||||2
1627986640000|2021-08-03 10:30:40|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|17584.6|17564.6|3
1627986650000|2021-08-03 10:30:50|17585.6|17565.6|17587.1|17567.1|17587.1|17567.1|17585.6|17565.6|0
1627986680000|2021-08-03 10:31:20|17588.7|17568.7|17589.6|17569.6|17589.6|17569.6|17588.7|17568.7|4
1627986730000|2021-08-03 10:32:10|17589.7|17569.7|17584.7|17564.7|17589.7|17569.7|17584.7|17564.7|0
1627986740000|2021-08-03 10:32:20|17582.2|17562.2|17579.7|17559.7|17582.2|17562.2|17579.7|17559.7|1
1627986760000|2021-08-03 10:32:40|||||||||1
1627986790000|2021-08-03 10:33:10|17576.6|17556.6|17574.7|17554.7|17576.6|17556.6|17574.7|17554.7|1
1627986810000|2021-08-03 10:33:30|17572.8|17552.8|17569.7|17549.7|17572.8|17552.8|17569.7|17549.7|0
1627986820000|2021-08-03 10:33:40|||||||||2
1627986830000|2021-08-03 10:33:50|17568.7|17548.7|17567.2|17547.2|17568.7|17548.7|17567.2|17547.2|0
1627986840000|2021-08-03 10:34:00|17564.7|17544.7|17564.7|17544.7|17564.7|17544.7|17564.7|17544.7|0
1627986850000|2021-08-03 10:34:10|17563.7|17543.7|17559.7|17539.7|17563.7|17543.7|17559.7|17539.7|0
1627986860000|2021-08-03 10:34:20|17557.2|17537.2|17554.7|17534.7|17557.2|17537.2|17554.7|17534.7|4
1627986870000|2021-08-03 10:34:30|17553.1|17533.1|17554.7|17534.7|17554.7|17534.7|17552.2|17532.2|4
1627986880000|2021-08-03 10:34:40|||||||||1
1627986930000|2021-08-03 10:35:30|17556.2|17536.2|17557.2|17537.2|17557.2|17537.2|17556.2|17536.2|1
1627986940000|2021-08-03 10:35:40|17561.8|17541.8|17564.7|17544.7|17564.7|17544.7|17561.8|17541.8|1
1627986960000|2021-08-03 10:36:00|17567.2|17547.2|17567.2|17547.2|17567.2|17547.2|17567.2|17547.2|0
1627986980000|2021-08-03 10:36:20|17568.1|17548.1|17568.1|17548.1|17568.1|17548.1|17568.1|17548.1|1
1627986990000|2021-08-03 10:36:30|17569.7|17549.7|17569.7|17549.7|17569.7|17549.7|17569.7|17549.7|0
1627987000000|2021-08-03 10:36:40|||||||||1
1627987040000|2021-08-03 10:37:20|17568.1|17548.1|17567.2|17547.2|17568.1|17548.1|17567.2|17547.2|1
1627987060000|2021-08-03 10:37:40|17566.2|17546.2|17564.7|17544.7|17566.2|17546.2|17564.7|17544.7|0
1627987080000|2021-08-03 10:38:00|17563.7|17543.7|17562.2|17542.2|17563.7|17543.7|17562.2|17542.2|3
1627987120000|2021-08-03 10:38:40|||||||||1
1627987170000|2021-08-03 10:39:30|17564.7|17544.7|17564.7|17544.7|17564.7|17544.7|17564.7|17544.7|2
1627987200000|2021-08-03 10:40:00|17569.7|17549.7|17569.7|17549.7|17569.7|17549.7|17569.7|17549.7|2
1627987220000|2021-08-03 10:40:20|17572.8|17552.8|17577.2|17557.2|17577.2|17557.2|17572.8|17552.8|2
1627987260000|2021-08-03 10:41:00|17578.7|17558.7|17579.7|17559.7|17579.7|17559.7|17578.7|17558.7|8
1627987290000|2021-08-03 10:41:30|||||||||2
1627987350000|2021-08-03 10:42:30|17578.7|17558.7|17577.2|17557.2|17578.7|17558.7|17577.2|17557.2|0
1627987400000|2021-08-03 10:43:20|17578.1|17558.1|17578.1|17558.1|17578.1|17558.1|17578.1|17558.1|0
1627987410000|2021-08-03 10:43:30|17579.7|17559.7|17579.7|17559.7|17579.7|17559.7|17579.7|17559.7|0
1627987510000|2021-08-03 10:45:10|||||||||2
1627987650000|2021-08-03 10:47:30|17582.8|17562.8|17577.2|17557.2|17584.7|17564.7|17577.2|17557.2|12
1627987660000|2021-08-03 10:47:40|17567.2|17547.2|17567.2|17547.2|17567.2|17547.2|17567.2|17547.2|1
1627987680000|2021-08-03 10:48:00|17564.1|17544.1|17562.2|17542.2|17564.1|17544.1|17562.2|17542.2|1
1627987710000|2021-08-03 10:48:30|17561.3|17541.3|17545.3|17525.3|17561.3|17541.3|17545.3|17525.3|4
1627987720000|2021-08-03 10:48:40|17542.2|17522.2|17542.2|17522.2|17542.2|17522.2|17542.2|17522.2|0
1627987730000|2021-08-03 10:48:50|||||||||1
1627987740000|2021-08-03 10:49:00|17537.2|17517.2|17537.2|17517.2|17537.2|17517.2|17537.2|17517.2|2
1627987750000|2021-08-03 10:49:10|17539.7|17519.7|17537.2|17517.2|17539.7|17519.7|17534.7|17514.7|3
1627987780000|2021-08-03 10:49:40|17534.7|17514.7|17534.7|17514.7|17534.7|17514.7|17534.7|17514.7|0
1627987790000|2021-08-03 10:49:50|17537.2|17517.2|17537.2|17517.2|17537.2|17517.2|17536.3|17516.3|0
1627987800000|2021-08-03 10:50:00|17536.3|17516.3|17534.7|17514.7|17536.3|17516.3|17534.7|17514.7|0
1627987810000|2021-08-03 10:50:10|17537.8|17517.8|17539.7|17519.7|17539.7|17519.7|17537.8|17517.8|2
1627987820000|2021-08-03 10:50:20|17540.7|17520.7|17542.2|17522.2|17542.2|17522.2|17540.7|17520.7|4
1627987870000|2021-08-03 10:51:10|17541.3|17521.3|17541.3|17521.3|17541.3|17521.3|17541.3|17521.3|0
1627987900000|2021-08-03 10:51:40|||||||||2
1627987910000|2021-08-03 10:51:50|17539.4|17519.4|17536.3|17516.3|17539.4|17519.4|17536.3|17516.3|0
1627987920000|2021-08-03 10:52:00|||||||||1
1627987940000|2021-08-03 10:52:20|17532.2|17512.2|17524.7|17504.7|17532.2|17512.2|17524.7|17504.7|5
1627987950000|2021-08-03 10:52:30|||||||||2
1627987960000|2021-08-03 10:52:40|17522.2|17502.2|17523.8|17503.8|17523.8|17503.8|17522.2|17502.2|1
1627987980000|2021-08-03 10:53:00|17522.2|17502.2|17522.2|17502.2|17522.2|17502.2|17522.2|17502.2|1
1627988000000|2021-08-03 10:53:20|||||||||2
1627988010000|2021-08-03 10:53:30|||||||||1
1627988020000|2021-08-03 10:53:40|||||||||1
1627988070000|2021-08-03 10:54:30|17519.4|17499.4|17512.2|17492.2|17519.4|17499.4|17511.3|17491.3|4
1627988100000|2021-08-03 10:55:00|17509.7|17489.7|17509.7|17489.7|17509.7|17489.7|17509.7|17489.7|1
1627988110000|2021-08-03 10:55:10|||||||||1
1627988120000|2021-08-03 10:55:20|17507.2|17487.2|17489.7|17469.7|17507.2|17487.2|17489.7|17469.7|12
1627988140000|2021-08-03 10:55:40|17492.2|17472.2|17489.7|17469.7|17492.2|17472.2|17489.7|17469.7|55
1627988150000|2021-08-03 10:55:50|17492.8|17472.8|17492.2|17472.2|17494.7|17474.7|17492.2|17472.2|1
1627988160000|2021-08-03 10:56:00|17489.7|17469.7|17492.2|17472.2|17492.2|17472.2|17489.7|17469.7|1
1627988170000|2021-08-03 10:56:10|||||||||1
1627988190000|2021-08-03 10:56:30|17494.1|17474.1|17497.2|17477.2|17497.2|17477.2|17494.1|17474.1|1
1627988200000|2021-08-03 10:56:40|||||||||2
1627988210000|2021-08-03 10:56:50|17498.2|17478.2|17499.7|17479.7|17499.7|17479.7|17498.2|17478.2|0
1627988230000|2021-08-03 10:57:10|17501.3|17481.3|17502.2|17482.2|17502.2|17482.2|17501.3|17481.3|3
1627988240000|2021-08-03 10:57:20|17503.8|17483.8|17507.2|17487.2|17507.2|17487.2|17503.8|17483.8|4
1627988250000|2021-08-03 10:57:30|17508.2|17488.2|17509.7|17489.7|17509.7|17489.7|17508.2|17488.2|0
1627988290000|2021-08-03 10:58:10|||||||||8
1627988300000|2021-08-03 10:58:20|||||||||1
1627988310000|2021-08-03 10:58:30|17512.2|17492.2|17512.2|17492.2|17512.2|17492.2|17512.2|17492.2|1
1627988330000|2021-08-03 10:58:50|17513.2|17493.2|17514.7|17494.7|17514.7|17494.7|17513.2|17493.2|2
1627988350000|2021-08-03 10:59:10|||||||||2
1627988360000|2021-08-03 10:59:20|||||||||1
1627988370000|2021-08-03 10:59:30|||||||||1
1627988380000|2021-08-03 10:59:40|17515.7|17495.7|17515.7|17495.7|17515.7|17495.7|17515.7|17495.7|1
1627988390000|2021-08-03 10:59:50|17514.7|17494.7|17517.2|17497.2|17517.2|17497.2|17514.7|17494.7|5
1627988400000|2021-08-03 11:00:00|17516.3|17496.3|17517.2|17497.2|17517.2|17497.2|17514.7|17494.7|2
1627988420000|2021-08-03 11:00:20|17518.8|17498.8|17519.7|17499.7|17519.7|17499.7|17518.8|17498.8|3
1627988430000|2021-08-03 11:00:30|17518.2|17498.2|17514.7|17494.7|17518.2|17498.2|17514.7|17494.7|5
1627988440000|2021-08-03 11:00:40|17513.2|17493.2|17494.7|17474.7|17513.2|17493.2|17494.7|17474.7|2
1627988450000|2021-08-03 11:00:50|17489.7|17469.7|17487.2|17467.2|17489.7|17469.7|17487.2|17467.2|2
1627988490000|2021-08-03 11:01:30|17484.7|17464.7|17494.7|17474.7|17494.7|17474.7|17484.7|17464.7|7
1627988500000|2021-08-03 11:01:40|17492.2|17472.2|17492.2|17472.2|17492.2|17472.2|17492.2|17472.2|0
1627988530000|2021-08-03 11:02:10|17492.3|17472.3|17492.3|17472.3|17492.3|17472.3|17492.3|17472.3|0
1627988570000|2021-08-03 11:02:50|||||||||1
1627988580000|2021-08-03 11:03:00|17491.3|17471.3|17489.8|17469.8|17491.3|17471.3|17489.8|17469.8|0
1627988590000|2021-08-03 11:03:10|17491.3|17471.3|17489.8|17469.8|17492.3|17472.3|17489.8|17469.8|3
1627988600000|2021-08-03 11:03:20|17494.8|17474.8|17494.8|17474.8|17494.8|17474.8|17494.8|17474.8|2
1627988610000|2021-08-03 11:03:30|||||||||1
1627988640000|2021-08-03 11:04:00|17493.2|17473.2|17492.3|17472.3|17493.2|17473.2|17492.3|17472.3|2
1627988650000|2021-08-03 11:04:10|17490.7|17470.7|17487.3|17467.3|17490.7|17470.7|17487.3|17467.3|1
1627988690000|2021-08-03 11:04:50|17489.8|17469.8|17489.8|17469.8|17489.8|17469.8|17489.8|17469.8|1
1627988700000|2021-08-03 11:05:00|17494.8|17474.8|17494.8|17474.8|17494.8|17474.8|17494.8|17474.8|0
1627988710000|2021-08-03 11:05:10|17496.3|17476.3|17497.3|17477.3|17497.3|17477.3|17496.3|17476.3|3
1627988790000|2021-08-03 11:06:30|17496.3|17476.3|17496.3|17476.3|17496.3|17476.3|17496.3|17476.3|1
1627988800000|2021-08-03 11:06:40|17482.9|17462.9|17482.9|17462.9|17482.9|17462.9|17482.9|17462.9|12
1627988810000|2021-08-03 11:06:50|17481.9|17461.9|17481.9|17461.9|17481.9|17461.9|17481.9|17461.9|0
1627988840000|2021-08-03 11:07:20|17482.9|17462.9|17481.9|17461.9|17482.9|17462.9|17481.9|17461.9|0
1627988860000|2021-08-03 11:07:40|17479.4|17459.4|17479.4|17459.4|17479.4|17459.4|17479.4|17459.4|0
1627988870000|2021-08-03 11:07:50|17480.4|17460.4|17479.4|17459.4|17480.4|17460.4|17479.4|17459.4|1
1627988880000|2021-08-03 11:08:00|17474.8|17454.8|17474.8|17454.8|17474.8|17454.8|17474.8|17454.8|1
1627988890000|2021-08-03 11:08:10|17477.3|17457.3|17477.3|17457.3|17477.3|17457.3|17477.3|17457.3|5
1627988900000|2021-08-03 11:08:20|17485|17465|17492.3|17472.3|17492.3|17472.3|17485|17465|3
1627988910000|2021-08-03 11:08:30|17493.2|17473.2|17497.3|17477.3|17497.3|17477.3|17493.2|17473.2|2
1627988920000|2021-08-03 11:08:40|17499.8|17479.8|17499.8|17479.8|17499.8|17479.8|17499.8|17479.8|4
1627988930000|2021-08-03 11:08:50|17498.8|17478.8|17498.8|17478.8|17498.8|17478.8|17498.8|17478.8|2
1627988980000|2021-08-03 11:09:40|17502.3|17462.3|17502.3|17462.3|17502.3|17462.3|17502.3|17462.3|0
1627989010000|2021-08-03 11:10:10|17491.3|17471.3|17491.3|17471.3|17491.3|17471.3|17491.3|17471.3|5
1627989020000|2021-08-03 11:10:20|17489.8|17469.8|17490.7|17470.7|17490.7|17470.7|17489.8|17469.8|1
1627989030000|2021-08-03 11:10:30|17488.2|17468.2|17488.2|17468.2|17488.2|17468.2|17488.2|17468.2|0
1627989040000|2021-08-03 11:10:40|||||||||1
1627989050000|2021-08-03 11:10:50|17491.3|17471.3|17491.3|17471.3|17491.3|17471.3|17491.3|17471.3|0
1627989060000|2021-08-03 11:11:00|17493.8|17473.8|17496.3|17476.3|17496.3|17476.3|17493.8|17473.8|6
1627989080000|2021-08-03 11:11:20|17499.8|17479.8|17502.9|17482.9|17502.9|17482.9|17499.8|17479.8|2
1627989090000|2021-08-03 11:11:30|17501.3|17481.3|17501.3|17481.3|17501.3|17481.3|17501.3|17481.3|0
1627989100000|2021-08-03 11:11:40|17502.3|17482.3|17502.3|17482.3|17502.3|17482.3|17502.3|17482.3|0
1627989110000|2021-08-03 11:11:50|17503.8|17483.8|17504.8|17484.8|17504.8|17484.8|17503.8|17483.8|5
1627989120000|2021-08-03 11:12:00|17502.3|17482.3|17502.3|17482.3|17502.3|17482.3|17502.3|17482.3|1
1627989130000|2021-08-03 11:12:10|||||||||1
1627989140000|2021-08-03 11:12:20|17504.8|17484.8|17504.8|17484.8|17504.8|17484.8|17504.8|17484.8|1
1627989150000|2021-08-03 11:12:30|17503.8|17483.8|17501.3|17481.3|17503.8|17483.8|17501.3|17481.3|2
1627989160000|2021-08-03 11:12:40|17492.9|17472.9|17492.9|17472.9|17492.9|17472.9|17492.9|17472.9|3
1627989170000|2021-08-03 11:12:50|17491.9|17471.9|17488.8|17468.8|17491.9|17471.9|17488.8|17468.8|1
1627989180000|2021-08-03 11:13:00|17487.3|17467.3|17483.8|17463.8|17487.3|17467.3|17483.8|17463.8|3
1627989190000|2021-08-03 11:13:10|17482.3|17462.3|17477.3|17457.3|17482.3|17462.3|17477.3|17457.3|2
1627989200000|2021-08-03 11:13:20|17475.7|17455.7|17474.8|17454.8|17475.7|17455.7|17474.8|17454.8|1
1627989230000|2021-08-03 11:13:50|17476.3|17456.3|17476.3|17456.3|17476.3|17456.3|17476.3|17456.3|3
1627989240000|2021-08-03 11:14:00|17474.8|17454.8|17474.8|17454.8|17474.8|17454.8|17474.8|17454.8|0
1627989250000|2021-08-03 11:14:10|17472.3|17452.3|17464.8|17444.8|17472.3|17452.3|17464.8|17444.8|7
1627989260000|2021-08-03 11:14:20|||||||||2
1627989280000|2021-08-03 11:14:40|17462.3|17442.3|17459.8|17439.8|17462.3|17442.3|17459.8|17439.8|1
1627989300000|2021-08-03 11:15:00|17462.3|17442.3|17462.3|17442.3|17462.3|17442.3|17462.3|17442.3|1
1627989320000|2021-08-03 11:15:20|||||||||2
1627989330000|2021-08-03 11:15:30|17464.8|17444.8|17464.8|17444.8|17464.8|17444.8|17464.8|17444.8|3
1627989340000|2021-08-03 11:15:40|||||||||1
1627989350000|2021-08-03 11:15:50|||||||||7
1627989360000|2021-08-03 11:16:00|17462.3|17442.3|17462.3|17442.3|17462.3|17442.3|17462.3|17442.3|1
1627989380000|2021-08-03 11:16:20|17461.4|17441.4|17461.4|17441.4|17461.4|17441.4|17461.4|17441.4|2
1627989390000|2021-08-03 11:16:30|17460.4|17440.4|17460.4|17440.4|17460.4|17440.4|17460.4|17440.4|2
1627989400000|2021-08-03 11:16:40|17458.9|17438.9|17452.3|17432.3|17458.9|17438.9|17452.3|17432.3|14
1627989410000|2021-08-03 11:16:50|17449.8|17429.8|17449.8|17429.8|17449.8|17429.8|17449.8|17429.8|1
1627989420000|2021-08-03 11:17:00|17448.9|17428.9|17449.8|17429.8|17449.8|17429.8|17448.9|17428.9|4
1627989430000|2021-08-03 11:17:10|17451.4|17431.4|17474.8|17454.8|17474.8|17454.8|17451.4|17431.4|8
1627989440000|2021-08-03 11:17:20|17472.3|17452.3|17472.3|17452.3|17472.3|17452.3|17472.3|17452.3|9
1627989450000|2021-08-03 11:17:30|17471.4|17451.4|17469.8|17449.8|17471.4|17451.4|17468.9|17448.9|4
1627989470000|2021-08-03 11:17:50|17470.7|17450.7|17470.7|17450.7|17470.7|17450.7|17470.7|17450.7|1
1627989490000|2021-08-03 11:18:10|17470.8|17450.8|17470.8|17450.8|17470.8|17450.8|17470.8|17450.8|0
1627989560000|2021-08-03 11:19:20|17474.8|17454.8|17474.8|17454.8|17474.8|17454.8|17474.8|17454.8|1
1627989570000|2021-08-03 11:19:30|17477.3|17457.3|17480.8|17460.8|17480.8|17460.8|17477.3|17457.3|1
1627989580000|2021-08-03 11:19:40|17483.9|17463.9|17483.9|17463.9|17483.9|17463.9|17483.9|17463.9|0
1627989600000|2021-08-03 11:20:00|17488.9|17468.9|17488.9|17468.9|17488.9|17468.9|17488.9|17468.9|2
1627989610000|2021-08-03 11:20:10|17487.3|17467.3|17487.3|17467.3|17487.3|17467.3|17487.3|17467.3|0
1627989640000|2021-08-03 11:20:40|17489.8|17469.8|17489.8|17469.8|17489.8|17469.8|17489.8|17469.8|0
1627989670000|2021-08-03 11:21:10|||||||||1
1627989690000|2021-08-03 11:21:30|17487.3|17467.3|17487.3|17467.3|17487.3|17467.3|17487.3|17467.3|0
1627989710000|2021-08-03 11:21:50|||||||||1
1627989760000|2021-08-03 11:22:40|17489.8|17469.8|17496.7|17476.7|17496.7|17476.7|17489.8|17469.8|1
1627989770000|2021-08-03 11:22:50|17499.8|17479.8|17500.8|17480.8|17500.8|17480.8|17499.8|17479.8|1
1627989780000|2021-08-03 11:23:00|17502.3|17482.3|17497.3|17477.3|17502.3|17482.3|17497.3|17477.3|1
1627989790000|2021-08-03 11:23:10|17496.4|17476.4|17495.8|17475.8|17496.4|17476.4|17495.8|17475.8|0
1627989810000|2021-08-03 11:23:30|17497.3|17477.3|17497.3|17477.3|17497.3|17477.3|17497.3|17477.3|0
1627989840000|2021-08-03 11:24:00|17496.4|17476.4|17494.8|17474.8|17496.4|17476.4|17494.8|17474.8|0
1627989890000|2021-08-03 11:24:50|17496.4|17476.4|17497.3|17477.3|17497.3|17477.3|17496.4|17476.4|1
1627989900000|2021-08-03 11:25:00|17498.3|17478.3|17499.8|17479.8|17499.8|17479.8|17498.3|17478.3|0
1627989920000|2021-08-03 11:25:20|||||||||1
1627989950000|2021-08-03 11:25:50|17498.3|17478.3|17497.3|17477.3|17498.3|17478.3|17497.3|17477.3|2
1627989960000|2021-08-03 11:26:00|||||||||2
1627989980000|2021-08-03 11:26:20|17494.8|17474.8|17494.8|17474.8|17494.8|17474.8|17494.8|17474.8|0
1627990000000|2021-08-03 11:26:40|17496.4|17476.4|17497.3|17477.3|17497.3|17477.3|17496.4|17476.4|1
1627990020000|2021-08-03 11:27:00|17502.3|17482.3|17502.3|17482.3|17502.3|17482.3|17502.3|17482.3|1
1627990030000|2021-08-03 11:27:10|17503.9|17483.9|17504.8|17484.8|17504.8|17484.8|17503.9|17483.9|1
1627990040000|2021-08-03 11:27:20|17503.9|17483.9|17502.3|17482.3|17503.9|17483.9|17502.3|17482.3|1
1627990050000|2021-08-03 11:27:30|17501.4|17481.4|17501.4|17481.4|17501.4|17481.4|17501.4|17481.4|1
1627990060000|2021-08-03 11:27:40|17504.8|17484.8|17502.3|17482.3|17504.8|17484.8|17500.8|17480.8|7
1627990070000|2021-08-03 11:27:50|17509.8|17489.8|17509.8|17489.8|17509.8|17489.8|17509.8|17489.8|4
1627990080000|2021-08-03 11:28:00|17511.7|17491.7|17511.7|17491.7|17511.7|17491.7|17511.7|17491.7|1
1627990090000|2021-08-03 11:28:10|17514.8|17494.8|17514.8|17494.8|17514.8|17494.8|17514.8|17494.8|0
1627990100000|2021-08-03 11:28:20|17517.3|17497.3|17517.3|17497.3|17517.3|17497.3|17517.3|17497.3|6
1627990110000|2021-08-03 11:28:30|17518.3|17498.3|17519.8|17499.8|17519.8|17499.8|17518.3|17498.3|0
1627990120000|2021-08-03 11:28:40|17518.9|17498.9|17518.9|17498.9|17518.9|17498.9|17518.9|17498.9|0
1627990130000|2021-08-03 11:28:50|17519.8|17499.8|17520.8|17500.8|17520.8|17500.8|17519.8|17499.8|1
1627990140000|2021-08-03 11:29:00|17522.3|17502.3|17522.3|17502.3|17522.3|17502.3|17522.3|17502.3|0
1627990150000|2021-08-03 11:29:10|17519.8|17499.8|17517.3|17497.3|17519.8|17499.8|17517.3|17497.3|8
1627990180000|2021-08-03 11:29:40|17514.8|17494.8|17514.8|17494.8|17514.8|17494.8|17514.8|17494.8|0
1627990200000|2021-08-03 11:30:00|||||||||2
1627990220000|2021-08-03 11:30:20|17515.8|17495.8|17517.3|17497.3|17517.3|17497.3|17515.8|17495.8|0
1627990230000|2021-08-03 11:30:30|17519.8|17499.8|17517.3|17497.3|17519.8|17499.8|17517.3|17497.3|1
1627990240000|2021-08-03 11:30:40|17514.8|17494.8|17511.4|17491.4|17514.8|17494.8|17511.4|17491.4|2
1627990250000|2021-08-03 11:30:50|17508.9|17488.9|17508.9|17488.9|17508.9|17488.9|17508.9|17488.9|0
1627990260000|2021-08-03 11:31:00|17506.4|17486.4|17504.8|17484.8|17507.3|17487.3|17504.8|17484.8|1
1627990280000|2021-08-03 11:31:20|17506.7|17486.7|17509.8|17489.8|17509.8|17489.8|17506.7|17486.7|3
1627990300000|2021-08-03 11:31:40|17514.8|17494.8|17516.7|17496.7|17516.7|17496.7|17514.8|17494.8|5
1627990310000|2021-08-03 11:31:50|17519.8|17499.8|17529.8|17509.8|17529.8|17509.8|17519.8|17499.8|1
1627990320000|2021-08-03 11:32:00|17530.8|17510.8|17534.8|17514.8|17534.8|17514.8|17530.8|17510.8|4
1627990330000|2021-08-03 11:32:10|17534.9|17514.9|17534.9|17514.9|17534.9|17514.9|17534.9|17514.9|2
1627990340000|2021-08-03 11:32:20|||||||||4
1627990370000|2021-08-03 11:32:50|||||||||1
1627990390000|2021-08-03 11:33:10|||||||||2
1627990420000|2021-08-03 11:33:40|17533.3|17513.3|17532.4|17512.4|17533.3|17513.3|17532.4|17512.4|1
1627990440000|2021-08-03 11:34:00|17529.9|17509.9|17524.9|17504.9|17529.9|17509.9|17524.9|17504.9|3
1627990450000|2021-08-03 11:34:10|17517.4|17497.4|17519.9|17499.9|17519.9|17499.9|17517.4|17497.4|2
1627990470000|2021-08-03 11:34:30|||||||||1
1627990480000|2021-08-03 11:34:40|17518.9|17498.9|17519.9|17499.9|17519.9|17499.9|17518.3|17498.3|1
1627990490000|2021-08-03 11:34:50|17518|17498|17514.5|17494.5|17518|17498|17514.5|17494.5|2
1627990500000|2021-08-03 11:35:00|17511.4|17491.4|17508.9|17488.9|17511.4|17491.4|17508.9|17488.9|2
1627990510000|2021-08-03 11:35:10|17511.4|17491.4|17511.4|17491.4|17511.4|17491.4|17511.4|17491.4|1
1627990550000|2021-08-03 11:35:50|17509.9|17489.9|17509.9|17489.9|17509.9|17489.9|17509.9|17489.9|1
1627990570000|2021-08-03 11:36:10|17514.9|17494.9|17514.9|17494.9|17514.9|17494.9|17514.9|17494.9|0
1627990620000|2021-08-03 11:37:00|||||||||1
1627990640000|2021-08-03 11:37:20|||||||||3
1627990720000|2021-08-03 11:38:40|17513.9|17493.9|17512.4|17492.4|17513.9|17493.9|17512.4|17492.4|2
1627990730000|2021-08-03 11:38:50|17518.9|17498.9|17518.9|17498.9|17518.9|17498.9|17518.9|17498.9|1
1627990760000|2021-08-03 11:39:20|17523.6|17503.6|17528.3|17508.3|17531.8|17511.8|17523.6|17503.6|9
1627990770000|2021-08-03 11:39:30|17527.4|17507.4|17529.9|17509.9|17532|17512|17527.4|17507.4|1
1627990780000|2021-08-03 11:39:40|17528.3|17508.3|17527.4|17507.4|17528.3|17508.3|17527.4|17507.4|6
1627990790000|2021-08-03 11:39:50|17529.9|17509.9|17529.9|17509.9|17529.9|17509.9|17529.9|17509.9|5
1627990810000|2021-08-03 11:40:10|17530.8|17510.8|17525.8|17505.8|17530.8|17510.8|17525.8|17505.8|0
1627990820000|2021-08-03 11:40:20|17524.9|17504.9|17524.9|17504.9|17524.9|17504.9|17524.9|17504.9|0
1627990830000|2021-08-03 11:40:30|||||||||3
1627990890000|2021-08-03 11:41:30|||||||||5
1627990900000|2021-08-03 11:41:40|17526.8|17506.8|17525.8|17505.8|17527.4|17507.4|17525.8|17505.8|3
1627990910000|2021-08-03 11:41:50|||||||||5
1627990920000|2021-08-03 11:42:00|17532.4|17512.4|17537.4|17517.4|17537.4|17517.4|17532.4|17512.4|2
1627990930000|2021-08-03 11:42:10|17538.3|17518.3|17542.4|17522.4|17542.4|17522.4|17538.3|17518.3|1
1627990940000|2021-08-03 11:42:20|17544.9|17524.9|17544.9|17524.9|17544.9|17524.9|17544.9|17524.9|6
1627990950000|2021-08-03 11:42:30|17552.4|17532.4|17577.4|17537.4|17577.4|17537.7|17552.4|17532.4|7
1627990960000|2021-08-03 11:42:40|17580.5|17540.5|17557.4|17537.4|17580.5|17552.4|17557.4|17537.4|16
1627990970000|2021-08-03 11:42:50|17556.4|17536.4|17554.9|17534.9|17556.4|17536.4|17554.9|17534.9|0
1627990990000|2021-08-03 11:43:10|17557.4|17537.4|17557.4|17537.4|17557.4|17537.4|17557.4|17537.4|1
1627991000000|2021-08-03 11:43:20|17561.8|17541.8|17567.4|17547.4|17567.4|17547.4|17561.8|17541.8|1
1627991010000|2021-08-03 11:43:30|17569.3|17549.3|17594.9|17574.9|17594.9|17574.9|17569.3|17549.3|34
1627991020000|2021-08-03 11:43:40|17595.8|17575.8|17603.3|17583.3|17603.3|17583.3|17595.8|17575.8|5
1627991030000|2021-08-03 11:43:50|17606.4|17586.4|17614.9|17594.9|17614.9|17594.9|17606.4|17586.4|6
1627991040000|2021-08-03 11:44:00|17612.4|17592.4|17612.4|17592.4|17612.4|17592.4|17612.4|17592.4|4
1627991050000|2021-08-03 11:44:10|17625.8|17585.8|17629.9|17609.9|17629.9|17609.9|17617.7|17585.8|9
1627991060000|2021-08-03 11:44:20|17639.9|17619.9|17652.4|17612.4|17652.4|17619.9|17639.9|17612.4|4
1627991070000|2021-08-03 11:44:30|17642.4|17622.4|17642.4|17622.4|17642.4|17622.4|17642.4|17622.4|3
1627991080000|2021-08-03 11:44:40|17639.9|17619.9|17644.9|17624.9|17644.9|17624.9|17639.9|17619.9|6
1627991100000|2021-08-03 11:45:00|||||||||2
1627991110000|2021-08-03 11:45:10|17647.4|17627.4|17644.9|17624.9|17647.4|17627.4|17642.4|17622.4|3
1627991120000|2021-08-03 11:45:20|17642.4|17622.4|17642.4|17622.4|17642.4|17622.4|17642.4|17622.4|1
1627991130000|2021-08-03 11:45:30|17643.3|17623.3|17644.9|17624.9|17644.9|17624.9|17642.4|17622.4|4
1627991140000|2021-08-03 11:45:40|17642.4|17622.4|17639.9|17619.9|17642.4|17622.4|17639.9|17619.9|11
1627991150000|2021-08-03 11:45:50|17644.9|17624.9|17644.9|17624.9|17644.9|17624.9|17644.9|17624.9|1
1627991180000|2021-08-03 11:46:20|||||||||1
1627991210000|2021-08-03 11:46:50|17646.5|17626.5|17647.4|17627.4|17647.4|17627.4|17646.5|17626.5|1
1627991220000|2021-08-03 11:47:00|17644.9|17624.9|17644.9|17624.9|17644.9|17624.9|17644.9|17624.9|0
1627991230000|2021-08-03 11:47:10|17646.5|17626.5|17647.4|17627.4|17647.4|17627.4|17646.5|17626.5|1
1627991240000|2021-08-03 11:47:20|17646.5|17626.5|17642.4|17622.4|17646.5|17626.5|17642.4|17622.4|0
1627991250000|2021-08-03 11:47:30|17644.9|17624.9|17647.4|17627.4|17647.4|17627.4|17644.9|17624.9|4
1627991260000|2021-08-03 11:47:40|17645.8|17625.8|17644.9|17624.9|17645.8|17625.8|17644.9|17624.9|2
1627991270000|2021-08-03 11:47:50|17644|17624|17639.9|17619.9|17644|17624|17639.9|17619.9|3
1627991300000|2021-08-03 11:48:20|||||||||1
1627991350000|2021-08-03 11:49:10|17632.4|17612.4|17637.4|17597.4|17637.4|17612.4|17629.9|17597.4|5
1627991360000|2021-08-03 11:49:20|17622.4|17602.4|17614|17594|17622.4|17602.4|17614|17594|9
1627991370000|2021-08-03 11:49:30|17612.4|17592.4|17609|17589|17612.4|17592.4|17609|17589|2
1627991430000|2021-08-03 11:50:30|17609.9|17589.9|17609.9|17589.9|17609.9|17589.9|17609.9|17589.9|0
1627991440000|2021-08-03 11:50:40|17609|17589|17609|17589|17609|17589|17609|17589|0
1627991450000|2021-08-03 11:50:50|17609.9|17589.9|17617.4|17597.4|17617.4|17597.4|17609.9|17589.9|0
1627991460000|2021-08-03 11:51:00|17618.4|17598.4|17639.9|17619.9|17639.9|17619.9|17618.4|17598.4|6
1627991470000|2021-08-03 11:51:10|17643|17623|17645.9|17625.9|17645.9|17625.9|17643|17623|3
1627991480000|2021-08-03 11:51:20|17651.5|17631.5|17652.4|17632.4|17652.4|17632.4|17651.5|17631.5|2
1627991490000|2021-08-03 11:51:30|17654.9|17634.9|17654.9|17634.9|17654.9|17634.9|17654.9|17634.9|25
1627991500000|2021-08-03 11:51:40|17652.4|17632.4|17644.9|17624.9|17652.4|17632.4|17644.9|17624.9|4
1627991510000|2021-08-03 11:51:50|17642.4|17622.4|17639.9|17619.9|17642.4|17622.4|17639.9|17619.9|5
1627991520000|2021-08-03 11:52:00|17640.9|17620.9|17644.3|17624.3|17644.3|17624.3|17640.9|17620.9|2
1627991530000|2021-08-03 11:52:10|17645.9|17625.9|17629.9|17609.9|17649.9|17629.9|17629.9|17609.9|4
1627991560000|2021-08-03 11:52:40|17627.4|17607.4|17622.4|17602.4|17627.4|17607.4|17622.4|17602.4|3
1627991570000|2021-08-03 11:52:50|||||||||1
1627991580000|2021-08-03 11:53:00|||||||||1
1627991590000|2021-08-03 11:53:10|||||||||1
1627991630000|2021-08-03 11:53:50|17620.9|17600.9|17619.9|17599.9|17620.9|17600.9|17619.9|17599.9|2
1627991660000|2021-08-03 11:54:20|17623|17603|17624.9|17604.9|17624.9|17604.9|17623|17603|1
1627991700000|2021-08-03 11:55:00|17617.4|17597.4|17619.9|17599.9|17619.9|17599.9|17617.4|17597.4|0
1627991760000|2021-08-03 11:56:00|17617.4|17597.4|17624.9|17604.9|17624.9|17604.9|17617.4|17597.4|4
1627991790000|2021-08-03 11:56:30|17627.4|17607.4|17627.4|17607.4|17627.4|17607.4|17627.4|17607.4|0
1627991800000|2021-08-03 11:56:40|17629|17609|17629.9|17609.9|17629.9|17609.9|17629|17609|1
1627991810000|2021-08-03 11:56:50|17643.4|17623.4|17649.1|17629.1|17649.1|17629.1|17643.4|17623.4|3
1627991820000|2021-08-03 11:57:00|17659.9|17639.9|17659.9|17639.9|17659.9|17639.9|17659.9|17639.9|1
1627991830000|2021-08-03 11:57:10|||||||||37
1627991850000|2021-08-03 11:57:30|17662.4|17642.4|17662.4|17642.4|17662.4|17642.4|17662.4|17642.4|0
1627991860000|2021-08-03 11:57:40|17663.4|17643.4|17664.9|17644.9|17667.4|17647.4|17663.4|17643.4|7
1627991870000|2021-08-03 11:57:50|||||||||1
1627991880000|2021-08-03 11:58:00|17666.8|17646.8|17669|17649|17669.9|17649.9|17666.8|17646.8|3
1627991890000|2021-08-03 11:58:10|17667.4|17647.4|17667.4|17647.4|17667.4|17647.4|17667.4|17647.4|0
1627991900000|2021-08-03 11:58:20|||||||||2
1627991910000|2021-08-03 11:58:30|17670.9|17650.9|17697.4|17677.4|17697.4|17677.4|17670.9|17650.9|9
1627991920000|2021-08-03 11:58:40|17692.1|17672.1|17678|17658|17692.1|17672.1|17678|17658|9
1627991930000|2021-08-03 11:58:50|17679.9|17659.9|17679.9|17659.9|17679.9|17659.9|17679.9|17659.9|0
1627991940000|2021-08-03 11:59:00|||||||||2
1627991950000|2021-08-03 11:59:10|||||||||4
1627991980000|2021-08-03 11:59:40|||||||||1
1627991990000|2021-08-03 11:59:50|17680.9|17660.9|17694|17674|17694|17674|17680.9|17660.9|6
1627992000000|2021-08-03 12:00:00|17681.2|17654|17657.4|17637.4|17681.2|17661.2|17657.4|17637.4|22
1627992010000|2021-08-03 12:00:10|17654.3|17634.3|17644.9|17624.9|17654.3|17634.3|17644.9|17624.9|11
1627992020000|2021-08-03 12:00:20|17645.9|17625.9|17645.9|17625.9|17648.4|17628.4|17645.9|17625.9|5
1627992030000|2021-08-03 12:00:30|||||||||3
1627992050000|2021-08-03 12:00:50|17649|17629|17619.9|17599.9|17650.9|17630.9|17619.9|17599.9|11
1627992060000|2021-08-03 12:01:00|17617.4|17597.4|17602.4|17582.4|17617.4|17597.4|17602.4|17582.4|15
1627992070000|2021-08-03 12:01:10|17600.9|17580.9|17594.9|17574.9|17600.9|17580.9|17594.9|17574.9|3
1627992080000|2021-08-03 12:01:20|17588.1|17568.1|17578.4|17558.4|17588.1|17568.1|17577.4|17557.4|12
1627992090000|2021-08-03 12:01:30|17579.9|17559.9|17584.9|17564.9|17584.9|17564.9|17579.9|17559.9|4
1627992100000|2021-08-03 12:01:40|17585.9|17565.9|17598.4|17578.4|17598.4|17578.4|17585.9|17565.9|5
1627992110000|2021-08-03 12:01:50|17599.9|17579.9|17599.9|17579.9|17599.9|17579.9|17599.9|17579.9|1
1627992120000|2021-08-03 12:02:00|17602.4|17582.4|17604.9|17584.9|17607.4|17587.4|17602.4|17582.4|6
1627992130000|2021-08-03 12:02:10|17602.5|17582.5|17597.5|17577.5|17602.5|17582.5|17597.5|17577.5|3
1627992140000|2021-08-03 12:02:20|17600|17580|17600|17580|17600|17580|17600|17580|3
1627992160000|2021-08-03 12:02:40|||||||||5
1627992170000|2021-08-03 12:02:50|17601.8|17581.8|17613.4|17593.4|17613.4|17593.4|17601.8|17581.8|3
1627992200000|2021-08-03 12:03:20|17618.1|17598.1|17606.5|17586.5|17620|17600|17606.5|17586.5|5
1627992210000|2021-08-03 12:03:30|17605|17585|17590.6|17570.6|17605|17585|17590.6|17570.6|5
1627992220000|2021-08-03 12:03:40|17589|17569|17586.8|17566.8|17589|17569|17585.9|17565.9|4
1627992230000|2021-08-03 12:03:50|17590|17570|17591.8|17571.8|17591.8|17571.8|17590|17570|2
1627992240000|2021-08-03 12:04:00|17597.8|17577.8|17597.8|17577.8|17597.8|17577.8|17597.8|17577.8|0
1627992250000|2021-08-03 12:04:10|17599.3|17579.3|17599.3|17579.3|17599.3|17579.3|17599.3|17579.3|0
1627992260000|2021-08-03 12:04:20|17600.3|17580.3|17600.3|17580.3|17600.3|17580.3|17600.3|17580.3|0
1627992290000|2021-08-03 12:04:50|17599.4|17579.4|17599.4|17579.4|17599.4|17579.4|17599.4|17579.4|2
1627992300000|2021-08-03 12:05:00|17602.5|17582.5|17602.5|17582.5|17602.5|17582.5|17602.5|17582.5|2
1627992310000|2021-08-03 12:05:10|17601.5|17581.5|17585|17565|17601.5|17581.5|17585|17565|5
1627992320000|2021-08-03 12:05:20|17584|17564|17578.1|17558.1|17584|17564|17578.1|17558.1|4
1627992330000|2021-08-03 12:05:30|17576.5|17556.5|17574|17554|17576.5|17556.5|17574|17554|3
1627992340000|2021-08-03 12:05:40|17575.6|17555.6|17576.5|17556.5|17576.5|17556.5|17575.6|17555.6|1
1627992350000|2021-08-03 12:05:50|17579|17559|17579|17559|17579|17559|17579|17559|5
1627992370000|2021-08-03 12:06:10|17578.1|17558.1|17575.6|17555.6|17578.1|17558.1|17575.6|17555.6|6
1627992380000|2021-08-03 12:06:20|||||||||3
1627992400000|2021-08-03 12:06:40|17576.5|17556.5|17576.5|17556.5|17576.5|17556.5|17576.5|17556.5|3
1627992410000|2021-08-03 12:06:50|17590|17570|17570|17550|17590|17570|17570|17550|8
1627992420000|2021-08-03 12:07:00|17569|17549|17578.4|17558.4|17582.5|17562.5|17568.4|17548.4|6
1627992430000|2021-08-03 12:07:10|17580|17560|17572.5|17552.5|17580|17560|17571.5|17551.5|6
1627992440000|2021-08-03 12:07:20|17584.4|17544.4|17580|17560|17587.5|17562.5|17579.4|17544.4|4
1627992460000|2021-08-03 12:07:40|||||||||1
1627992470000|2021-08-03 12:07:50|||||||||108
1627992480000|2021-08-03 12:08:00|17580.9|17560.9|17579.4|17559.4|17580.9|17560.9|17579.4|17559.4|5
1627992490000|2021-08-03 12:08:10|17578.4|17558.4|17575|17555|17578.4|17558.4|17575|17555|2
1627992500000|2021-08-03 12:08:20|17570|17550|17570|17550|17570|17550|17570|17550|1
1627992510000|2021-08-03 12:08:30|17571.5|17551.5|17575|17555|17575.9|17555.9|17571.5|17551.5|15
1627992520000|2021-08-03 12:08:40|17573.1|17553.1|17565|17545|17573.1|17553.1|17565|17545|5
1627992530000|2021-08-03 12:08:50|17565.9|17545.9|17565.9|17545.9|17565.9|17545.9|17565.9|17545.9|3
1627992540000|2021-08-03 12:09:00|17567.5|17547.5|17572.5|17552.5|17572.5|17552.5|17567.5|17547.5|7
1627992550000|2021-08-03 12:09:10|17575|17555|17572.5|17552.5|17575|17555|17572.5|17552.5|1
1627992560000|2021-08-03 12:09:20|17574|17554|17577.5|17557.5|17577.5|17557.5|17574|17554|4
1627992570000|2021-08-03 12:09:30|17575.9|17555.9|17577.5|17557.5|17577.5|17557.5|17575.9|17555.9|2
1627992580000|2021-08-03 12:09:40|17580|17560|17580|17560|17580|17560|17580|17560|0
1627992590000|2021-08-03 12:09:50|17575|17555|17570|17550|17575|17555|17570|17550|6
1627992600000|2021-08-03 12:10:00|||||||||2
1627992610000|2021-08-03 12:10:10|||||||||3
1627992620000|2021-08-03 12:10:20|17573.4|17553.4|17594.4|17574.4|17594.4|17574.4|17573.4|17553.4|16
1627992630000|2021-08-03 12:10:30|17595.9|17575.9|17627.8|17607.8|17627.8|17607.8|17595.9|17575.9|107
1627992640000|2021-08-03 12:10:40|17628.8|17608.8|17621.9|17601.9|17631.9|17611.9|17621.9|17601.9|8
1627992650000|2021-08-03 12:10:50|17620|17600|17615.9|17595.9|17620|17600|17615.9|17595.9|7
1627992660000|2021-08-03 12:11:00|17610.9|17590.9|17614.4|17594.4|17614.4|17594.4|17610.9|17590.9|4
1627992670000|2021-08-03 12:11:10|17613.4|17593.4|17609.4|17589.4|17613.4|17593.4|17609.4|17589.4|3
1627992680000|2021-08-03 12:11:20|17610.3|17590.3|17611.9|17591.9|17611.9|17591.9|17610.3|17590.3|1
1627992690000|2021-08-03 12:11:30|17613.4|17593.4|17614.4|17594.4|17616.9|17596.9|17613.4|17593.4|3
1627992720000|2021-08-03 12:12:00|17613.4|17593.4|17613.4|17593.4|17613.4|17593.4|17613.4|17593.4|1
1627992730000|2021-08-03 12:12:10|17614.4|17594.4|17615.3|17595.3|17615.3|17595.3|17614.4|17594.4|2
1627992740000|2021-08-03 12:12:20|17618.4|17598.4|17623.4|17603.4|17623.4|17603.4|17618.4|17598.4|1
1627992750000|2021-08-03 12:12:30|17625.3|17605.3|17627.8|17607.8|17627.8|17607.8|17625.3|17605.3|1
1627992760000|2021-08-03 12:12:40|17626.9|17606.9|17626.9|17606.9|17626.9|17606.9|17626.9|17606.9|1
1627992770000|2021-08-03 12:12:50|17629.4|17609.4|17630.3|17610.3|17630.3|17610.3|17629.4|17609.4|2
1627992780000|2021-08-03 12:13:00|||||||||1
1627992810000|2021-08-03 12:13:30|17631.3|17611.3|17631.3|17611.3|17631.3|17611.3|17631.3|17611.3|1
1627992820000|2021-08-03 12:13:40|17630.3|17610.3|17630.3|17610.3|17630.3|17610.3|17630.3|17610.3|1
1627992840000|2021-08-03 12:14:00|17632.2|17612.2|17633.8|17613.8|17633.8|17613.8|17632.2|17612.2|2
1627992850000|2021-08-03 12:14:10|17636.9|17616.9|17635.3|17615.3|17636.9|17616.9|17635.3|17615.3|8
1627992860000|2021-08-03 12:14:20|17639.4|17619.4|17639.4|17619.4|17639.4|17619.4|17639.4|17619.4|0
1627992870000|2021-08-03 12:14:30|||||||||1
1627992880000|2021-08-03 12:14:40|17638.4|17618.4|17639.4|17619.4|17639.4|17619.4|17636.9|17616.9|1
1627992900000|2021-08-03 12:15:00|17637.8|17617.8|17636.9|17616.9|17637.8|17617.8|17636.9|17616.9|5
1627992910000|2021-08-03 12:15:10|17634.4|17614.4|17634.4|17614.4|17634.4|17614.4|17634.4|17614.4|30
1627992920000|2021-08-03 12:15:20|17633.4|17613.4|17633.4|17613.4|17633.4|17613.4|17633.4|17613.4|0
1627992940000|2021-08-03 12:15:40|||||||||2
1627992950000|2021-08-03 12:15:50|||||||||1
1627992960000|2021-08-03 12:16:00|17634.4|17614.4|17633.4|17613.4|17634.4|17614.4|17633.4|17613.4|1
1627992980000|2021-08-03 12:16:20|17630.9|17610.9|17630.9|17610.9|17630.9|17610.9|17630.9|17610.9|3
1627992990000|2021-08-03 12:16:30|17628.1|17608.1|17620|17600|17628.1|17608.1|17620|17600|5
1627993000000|2021-08-03 12:16:40|17618.4|17598.4|17618.4|17598.4|17618.4|17598.4|17618.4|17598.4|0
1627993010000|2021-08-03 12:16:50|17616.9|17596.9|17616.9|17596.9|17616.9|17596.9|17616.9|17596.9|5
1627993020000|2021-08-03 12:17:00|17619.4|17599.4|17626.9|17606.9|17626.9|17606.9|17619.4|17599.4|2
1627993030000|2021-08-03 12:17:10|17639.4|17599.4|17639.4|17599.4|17639.4|17599.4|17639.4|17599.4|1
1627993040000|2021-08-03 12:17:20|17637.8|17597.8|17641.9|17621.9|17641.9|17621.9|17634.4|17597.8|16
1627993050000|2021-08-03 12:17:30|17643.4|17623.4|17649.4|17629.4|17649.4|17629.4|17643.4|17623.4|3
1627993060000|2021-08-03 12:17:40|17646.9|17626.9|17649.4|17629.4|17649.4|17629.4|17646.9|17626.9|3
1627993070000|2021-08-03 12:17:50|17648.4|17628.4|17649.4|17629.4|17649.4|17629.4|17646.9|17626.9|1
1627993080000|2021-08-03 12:18:00|17654.4|17634.4|17659.4|17639.4|17659.4|17639.4|17654.4|17634.4|1
1627993090000|2021-08-03 12:18:10|||||||||1
1627993100000|2021-08-03 12:18:20|17658.4|17638.4|17656.9|17636.9|17658.4|17638.4|17656.9|17636.9|0
1627993110000|2021-08-03 12:18:30|||||||||1
1627993130000|2021-08-03 12:18:50|||||||||3
1627993140000|2021-08-03 12:19:00|||||||||1
1627993170000|2021-08-03 12:19:30|||||||||4
1627993180000|2021-08-03 12:19:40|||||||||1
1627993200000|2021-08-03 12:20:00|||||||||1
1627993220000|2021-08-03 12:20:20|17656|17636|17654.4|17634.4|17656|17636|17654.4|17634.4|2
1627993230000|2021-08-03 12:20:30|17651.9|17631.9|17651.9|17631.9|17651.9|17631.9|17651.9|17631.9|14
1627993240000|2021-08-03 12:20:40|17652.8|17632.8|17656.3|17636.3|17656.3|17636.3|17652.8|17632.8|5
1627993260000|2021-08-03 12:21:00|17659.4|17639.4|17660.3|17640.3|17660.3|17640.3|17659.4|17639.4|0
1627993270000|2021-08-03 12:21:10|||||||||1
1627993280000|2021-08-03 12:21:20|17661.9|17641.9|17661.9|17641.9|17661.9|17641.9|17661.9|17641.9|1
1627993290000|2021-08-03 12:21:30|17661|17641|17657.9|17637.9|17661.9|17641.9|17657.9|17637.9|1
1627993300000|2021-08-03 12:21:40|17656.9|17636.9|17653.5|17633.5|17657.9|17637.9|17653.5|17633.5|2
1627993310000|2021-08-03 12:21:50|17654.4|17634.4|17654.4|17634.4|17654.4|17634.4|17654.4|17634.4|0
1627993320000|2021-08-03 12:22:00|17653.5|17633.5|17653.5|17633.5|17653.5|17633.5|17653.5|17633.5|0
1627993330000|2021-08-03 12:22:10|17651.9|17631.9|17649.4|17629.4|17651.9|17631.9|17649.4|17629.4|0
1627993340000|2021-08-03 12:22:20|||||||||1
1627993350000|2021-08-03 12:22:30|17646.6|17626.6|17645.6|17625.6|17646.6|17626.6|17645.6|17625.6|2
1627993360000|2021-08-03 12:22:40|17634.7|17614.7|17631.9|17611.9|17634.7|17614.7|17631.9|17611.9|1
1627993370000|2021-08-03 12:22:50|17629.4|17609.4|17629.4|17609.4|17629.4|17609.4|17629.4|17609.4|3
1627993380000|2021-08-03 12:23:00|17626.9|17606.9|17626.9|17606.9|17626.9|17606.9|17626.9|17606.9|1
1627993390000|2021-08-03 12:23:10|17619.4|17599.4|17619.4|17599.4|17619.4|17599.4|17619.4|17599.4|1
1627993400000|2021-08-03 12:23:20|17621.9|17601.9|17621.9|17601.9|17621.9|17601.9|17621.9|17601.9|7
1627993410000|2021-08-03 12:23:30|||||||||4
1627993420000|2021-08-03 12:23:40|17624.4|17604.4|17624.4|17604.4|17624.4|17604.4|17624.4|17604.4|1
1627993430000|2021-08-03 12:23:50|17621.9|17601.9|17625.4|17605.4|17625.4|17605.4|17621.9|17601.9|0
1627993440000|2021-08-03 12:24:00|17626.9|17606.9|17626.9|17606.9|17626.9|17606.9|17626.9|17606.9|0
1627993450000|2021-08-03 12:24:10|17624.4|17604.4|17626.9|17606.9|17626.9|17606.9|17624.4|17604.4|11
1627993460000|2021-08-03 12:24:20|17628.5|17608.5|17629.4|17609.4|17629.4|17609.4|17628.5|17608.5|3
1627993480000|2021-08-03 12:24:40|||||||||1
1627993490000|2021-08-03 12:24:50|||||||||9
1627993510000|2021-08-03 12:25:10|17627.9|17607.9|17626.9|17606.9|17627.9|17607.9|17626.9|17606.9|3
1627993520000|2021-08-03 12:25:20|17620.4|17600.4|17620.4|17600.4|17620.4|17600.4|17620.4|17600.4|2
1627993530000|2021-08-03 12:25:30|17618.5|17598.5|17618.5|17598.5|17618.5|17598.5|17618.5|17598.5|2
1627993540000|2021-08-03 12:25:40|17613.5|17593.5|17611|17591|17613.5|17593.5|17611|17591|4
1627993550000|2021-08-03 12:25:50|17610|17590|17601.9|17581.9|17610|17590|17601.9|17581.9|2
1627993560000|2021-08-03 12:26:00|||||||||10
1627993570000|2021-08-03 12:26:10|17600.4|17580.4|17596.9|17576.9|17600.4|17580.4|17596.9|17576.9|3
1627993580000|2021-08-03 12:26:20|17599.4|17579.4|17599.4|17579.4|17599.4|17579.4|17599.4|17579.4|2
1627993590000|2021-08-03 12:26:30|17597.9|17577.9|17596.9|17576.9|17597.9|17577.9|17596.9|17576.9|1
1627993600000|2021-08-03 12:26:40|17597.9|17577.9|17597.9|17577.9|17597.9|17577.9|17597.9|17577.9|4
1627993610000|2021-08-03 12:26:50|17601.9|17581.9|17602.9|17582.9|17602.9|17582.9|17601.9|17581.9|2
1627993620000|2021-08-03 12:27:00|17604.4|17584.4|17606.3|17586.3|17606.3|17586.3|17604.4|17584.4|4
1627993640000|2021-08-03 12:27:20|||||||||2
1627993650000|2021-08-03 12:27:30|17605.4|17585.4|17605.4|17585.4|17605.4|17585.4|17605.4|17585.4|1
1627993670000|2021-08-03 12:27:50|17606.9|17586.9|17609.4|17589.4|17609.4|17589.4|17606.9|17586.9|6
1627993680000|2021-08-03 12:28:00|17611.9|17591.9|17614.4|17594.4|17614.4|17594.4|17611.9|17591.9|13
1627993690000|2021-08-03 12:28:10|17613.5|17593.5|17621.9|17601.9|17621.9|17601.9|17613.5|17593.5|3
1627993700000|2021-08-03 12:28:20|17628.1|17608.1|17631.9|17611.9|17631.9|17611.9|17628.1|17608.1|1
1627993710000|2021-08-03 12:28:30|||||||||2
1627993720000|2021-08-03 12:28:40|17629.4|17609.4|17626.9|17606.9|17629.4|17609.4|17626.9|17606.9|5
1627993730000|2021-08-03 12:28:50|17631.9|17611.9|17646|17626|17646|17626|17631.9|17611.9|14
1627993740000|2021-08-03 12:29:00|17648.5|17628.5|17648.5|17628.5|17648.5|17628.5|17648.5|17628.5|1
1627993750000|2021-08-03 12:29:10|17649.4|17629.4|17649.4|17629.4|17649.4|17629.4|17649.4|17629.4|1
1627993770000|2021-08-03 12:29:30|17644.4|17624.4|17649.4|17629.4|17649.4|17629.4|17644.4|17624.4|4
1627993790000|2021-08-03 12:29:50|17647.5|17627.5|17647.5|17627.5|17647.5|17627.5|17647.5|17627.5|10
1627993800000|2021-08-03 12:30:00|17644.4|17624.4|17649.8|17629.8|17649.8|17629.8|17644.4|17624.4|11
1627993810000|2021-08-03 12:30:10|17654.4|17634.4|17675.4|17655.4|17675.4|17655.4|17654.4|17634.4|18
1627993820000|2021-08-03 12:30:20|17676.9|17656.9|17676.9|17656.9|17676.9|17656.9|17676.9|17656.9|7
1627993840000|2021-08-03 12:30:40|17671.9|17651.9|17671.9|17651.9|17671.9|17651.9|17671.9|17651.9|8
1627993860000|2021-08-03 12:31:00|17668.8|17648.8|17664.4|17644.4|17668.8|17648.8|17661.9|17641.9|11
1627993870000|2021-08-03 12:31:10|17666|17646|17666|17646|17666.9|17646.9|17666|17646|3
1627993880000|2021-08-03 12:31:20|17668.5|17648.5|17668.5|17648.5|17668.5|17648.5|17668.5|17648.5|0
1627993890000|2021-08-03 12:31:30|17670|17650|17748.5|17728.5|17748.5|17728.5|17670|17650|56
1627993900000|2021-08-03 12:31:40|17746.9|17726.9|17731.9|17711.9|17746.9|17726.9|17731.9|17711.9|8
1627993910000|2021-08-03 12:31:50|17734.4|17714.4|17720|17700|17734.4|17714.4|17720|17700|35
1627993920000|2021-08-03 12:32:00|17721|17701|17761.9|17741.9|17764.4|17744.4|17721|17701|41
1627993930000|2021-08-03 12:32:10|17764.4|17744.4|17816.9|17776.9|17834.8|17803.5|17764.4|17744.4|35
1627993940000|2021-08-03 12:32:20|17796.9|17779.4|17817.3|17797.3|17817.3|17797.3|17796.9|17779.4|9
1627993950000|2021-08-03 12:32:30|17818.2|17798.2|17820.4|17800.4|17821.3|17801.3|17818.2|17798.2|10
1627993960000|2021-08-03 12:32:40|17819.4|17799.4|17811.9|17791.9|17819.4|17799.4|17811.9|17791.9|5
1627993970000|2021-08-03 12:32:50|17849.8|17829.8|17879.4|17819.4|17879.4|17854.4|17849.8|17819.4|25
1627993980000|2021-08-03 12:33:00|17876.9|17816.9|17846|17826|17876.9|17826.9|17846|17816.9|2
1627993990000|2021-08-03 12:33:10|17844.4|17824.4|17851.9|17831.9|17866.9|17846.9|17844.4|17823.8|17
1627994000000|2021-08-03 12:33:20|17851|17831|17851.9|17831.9|17851.9|17831.9|17849.4|17829.4|2
1627994010000|2021-08-03 12:33:30|17856.6|17836.6|17856.9|17836.9|17870.4|17850.4|17856.6|17836.6|13
1627994020000|2021-08-03 12:33:40|17854.4|17834.4|17839.4|17819.4|17856.9|17834.4|17839.4|17812.3|11
1627994030000|2021-08-03 12:33:50|17836.9|17816.9|17834.4|17814.4|17836.9|17816.9|17834.4|17814.4|1
1627994040000|2021-08-03 12:34:00|17831.9|17811.9|17831.9|17811.9|17831.9|17811.9|17831.9|17811.9|1
1627994050000|2021-08-03 12:34:10|||||||||31
1627994060000|2021-08-03 12:34:20|||||||||1
1627994070000|2021-08-03 12:34:30|17833.5|17813.5|17834.4|17814.4|17834.4|17814.4|17833.5|17813.5|5
1627994080000|2021-08-03 12:34:40|17835.4|17815.4|17835.4|17815.4|17835.4|17815.4|17835.4|17815.4|23
1627994090000|2021-08-03 12:34:50|17840.7|17820.7|17846.9|17826.9|17846.9|17826.9|17840.7|17820.7|0
1627994100000|2021-08-03 12:35:00|17854.7|17834.7|17849.4|17829.4|17856.9|17836.9|17845.1|17814.4|22
1627994110000|2021-08-03 12:35:10|17851.9|17831.9|17847|17827|17852|17832|17847|17827|5
1627994120000|2021-08-03 12:35:20|17846|17826|17814.5|17794.5|17846|17826|17814.5|17794.5|7
1627994130000|2021-08-03 12:35:30|17817|17797|17819.8|17799.8|17819.8|17799.8|17817|17797|2
1627994140000|2021-08-03 12:35:40|17824.5|17804.5|17824.5|17804.5|17824.5|17804.5|17824.5|17804.5|2
1627994150000|2021-08-03 12:35:50|17819.5|17799.5|17814.5|17794.5|17819.5|17799.5|17814.5|17794.5|4
1627994160000|2021-08-03 12:36:00|17816.3|17796.3|17827|17807|17827|17807|17816.3|17796.3|7
1627994180000|2021-08-03 12:36:20|17825.4|17805.4|17820.1|17800.1|17825.4|17805.4|17820.1|17800.1|15
1627994190000|2021-08-03 12:36:30|17821.6|17801.6|17822.6|17802.6|17822.6|17802.6|17821.6|17801.6|3
1627994200000|2021-08-03 12:36:40|||||||||1
1627994210000|2021-08-03 12:36:50|17817.6|17797.6|17817.6|17797.6|17817.6|17797.6|17817.6|17797.6|1
1627994220000|2021-08-03 12:37:00|17812.9|17792.9|17792.6|17772.6|17820.1|17792.9|17792.6|17772.6|7
1627994230000|2021-08-03 12:37:10|17789.5|17769.5|17783.5|17763.5|17789.5|17769.5|17782.6|17762.6|9
1627994240000|2021-08-03 12:37:20|17779.5|17759.5|17779.5|17759.5|17779.5|17759.5|17779.5|17759.5|2
1627994250000|2021-08-03 12:37:30|17787.6|17767.6|17792.6|17772.6|17792.6|17772.6|17787.6|17767.6|7
1627994260000|2021-08-03 12:37:40|17791|17771|17789.1|17769.1|17791|17771|17789.1|17769.1|3
1627994270000|2021-08-03 12:37:50|17794.1|17774.1|17796.6|17776.6|17796.6|17776.6|17794.1|17774.1|11
1627994280000|2021-08-03 12:38:00|17798.2|17778.2|17800.1|17780.1|17800.1|17780.1|17798.2|17778.2|3
1627994290000|2021-08-03 12:38:10|17801.6|17781.6|17795.1|17775.1|17802.6|17782.6|17795.1|17775.1|3
1627994300000|2021-08-03 12:38:20|17792.6|17772.6|17792.6|17772.6|17792.6|17772.6|17792.6|17772.6|2
1627994310000|2021-08-03 12:38:30|||||||||1
1627994330000|2021-08-03 12:38:50|17789.5|17769.5|17785.1|17765.1|17789.5|17769.5|17785.1|17765.1|2
1627994340000|2021-08-03 12:39:00|17784.1|17764.1|17782.6|17762.6|17784.1|17764.1|17782.6|17762.6|0
1627994350000|2021-08-03 12:39:10|17780.1|17760.1|17787.6|17767.6|17792.6|17772.6|17780.1|17760.1|16
1627994360000|2021-08-03 12:39:20|||||||||1
1627994370000|2021-08-03 12:39:30|17790.4|17770.4|17791|17771|17791|17771|17790.4|17770.4|2
1627994390000|2021-08-03 12:39:50|17792.6|17772.6|17792.6|17772.6|17792.6|17772.6|17792.6|17772.6|1
1627994400000|2021-08-03 12:40:00|17791.6|17771.6|17790.1|17770.1|17791.6|17771.6|17790.1|17770.1|3
1627994410000|2021-08-03 12:40:10|17785.1|17765.1|17785.1|17765.1|17785.1|17765.1|17785.1|17765.1|1
1627994430000|2021-08-03 12:40:30|17790.1|17770.1|17792.6|17772.6|17792.6|17772.6|17790.1|17770.1|2
1627994440000|2021-08-03 12:40:40|||||||||1
1627994450000|2021-08-03 12:40:50|17795.1|17775.1|17795.1|17775.1|17795.1|17775.1|17795.1|17775.1|2
1627994460000|2021-08-03 12:41:00|17797|17777|17800.1|17780.1|17802.6|17782.6|17797|17777|3
1627994470000|2021-08-03 12:41:10|17805.1|17785.1|17812.6|17792.6|17812.6|17792.6|17805.1|17785.1|15
1627994480000|2021-08-03 12:41:20|17811.6|17791.6|17801.6|17781.6|17811.6|17791.6|17801.6|17781.6|12
1627994490000|2021-08-03 12:41:30|17803.2|17783.2|17808.5|17788.5|17808.5|17788.5|17803.2|17783.2|5
1627994500000|2021-08-03 12:41:40|||||||||10
1627994510000|2021-08-03 12:41:50|17810.1|17790.1|17810.1|17790.1|17810.1|17790.1|17810.1|17790.1|0
1627994520000|2021-08-03 12:42:00|||||||||11
1627994530000|2021-08-03 12:42:10|17808.5|17788.5|17839.5|17819.5|17846|17819.5|17808.5|17786|55
1627994540000|2021-08-03 12:42:20|17844.5|17824.5|17844.5|17824.5|17844.5|17824.5|17844.5|17824.5|3
1627994550000|2021-08-03 12:42:30|17843.5|17823.5|17834.5|17814.5|17843.5|17823.5|17834.5|17814.5|7
1627994560000|2021-08-03 12:42:40|17835.4|17815.4|17835.4|17815.4|17835.4|17815.4|17835.4|17815.4|2
1627994570000|2021-08-03 12:42:50|17834.5|17814.5|17834.5|17814.5|17834.5|17814.5|17834.5|17814.5|0
1627994600000|2021-08-03 12:43:20|17833.5|17813.5|17827|17807|17833.5|17813.5|17827|17807|3
1627994610000|2021-08-03 12:43:30|17833.9|17813.9|17833.9|17813.9|17833.9|17813.9|17833.9|17813.9|1
1627994620000|2021-08-03 12:43:40|17837|17817|17845.4|17825.4|17846.4|17826.4|17837|17817|2
1627994630000|2021-08-03 12:43:50|17844.5|17824.5|17837.6|17817.6|17844.5|17824.5|17837.6|17817.6|4
1627994640000|2021-08-03 12:44:00|17834.5|17814.5|17837|17817|17837|17817|17834.5|17814.5|6
1627994650000|2021-08-03 12:44:10|17846|17806|17844.5|17804.5|17846|17806|17844.5|17804.5|15
1627994660000|2021-08-03 12:44:20|17846|17806|17829.5|17809.5|17846|17813.5|17829.5|17806|6
1627994670000|2021-08-03 12:44:30|17827|17807|17827|17807|17827|17807|17827|17807|2
1627994680000|2021-08-03 12:44:40|17825.4|17805.4|17819.5|17799.5|17825.4|17805.4|17819.5|17799.5|4
1627994690000|2021-08-03 12:44:50|17834.5|17814.5|17837|17817|17837|17817|17834.5|17814.5|1
1627994710000|2021-08-03 12:45:10|17835.4|17815.4|17821|17801|17835.4|17815.4|17821|17801|4
1627994720000|2021-08-03 12:45:20|17820.1|17800.1|17819.5|17799.5|17820.1|17800.1|17818.5|17798.5|2
1627994730000|2021-08-03 12:45:30|17822|17802|17821|17801|17822|17802|17821|17801|3
1627994740000|2021-08-03 12:45:40|17820.1|17800.1|17817|17797|17820.1|17800.1|17817|17797|0
1627994750000|2021-08-03 12:45:50|17812|17792|17807.6|17787.6|17812|17792|17807.6|17787.6|4
1627994760000|2021-08-03 12:46:00|17803.5|17783.5|17814.5|17794.5|17814.5|17794.5|17798.5|17778.5|7
1627994790000|2021-08-03 12:46:30|17813.5|17793.5|17812|17792|17813.5|17793.5|17812|17792|0
1627994800000|2021-08-03 12:46:40|17799.2|17779.2|17796|17776|17799.2|17779.2|17796|17776|3
1627994810000|2021-08-03 12:46:50|17793.5|17773.5|17793.5|17773.5|17793.5|17773.5|17792.6|17772.6|3
1627994820000|2021-08-03 12:47:00|17792.6|17772.6|17792.6|17772.6|17792.6|17772.6|17792.6|17772.6|11
1627994830000|2021-08-03 12:47:10|17793.5|17773.5|17804.8|17784.8|17804.8|17784.8|17793.5|17773.5|5
1627994840000|2021-08-03 12:47:20|17806.7|17786.7|17812.9|17792.9|17812.9|17792.9|17806.7|17786.7|0
1627994860000|2021-08-03 12:47:40|17813.9|17793.9|17821.4|17801.4|17821.4|17801.4|17813.9|17793.9|3
1627994870000|2021-08-03 12:47:50|17822.9|17802.9|17822|17802|17822.9|17802.9|17822|17802|3
1627994880000|2021-08-03 12:48:00|17820.4|17800.4|17819.5|17799.5|17820.4|17800.4|17819.5|17799.5|20
1627994890000|2021-08-03 12:48:10|17812|17792|17802|17782|17812|17792|17802|17782|4
1627994900000|2021-08-03 12:48:20|||||||||1
1627994910000|2021-08-03 12:48:30|17800.4|17780.4|17797|17777|17800.4|17780.4|17797|17777|1
1627994920000|2021-08-03 12:48:40|||||||||1
1627994930000|2021-08-03 12:48:50|17796.1|17776.1|17796.1|17776.1|17796.1|17776.1|17796.1|17776.1|0
1627994940000|2021-08-03 12:49:00|||||||||1
1627994960000|2021-08-03 12:49:20|17797|17777|17796.1|17776.1|17799.5|17779.5|17796.1|17776.1|3
1627994980000|2021-08-03 12:49:40|17797|17777|17797|17777|17797|17777|17797|17777|7
1627994990000|2021-08-03 12:49:50|17802|17782|17814.5|17794.5|17814.5|17794.5|17802|17782|1
1627995000000|2021-08-03 12:50:00|17812.9|17792.9|17797|17777|17812.9|17792.9|17797|17777|4
1627995020000|2021-08-03 12:50:20|17804.5|17784.5|17804.5|17784.5|17804.5|17784.5|17804.5|17784.5|6
1627995030000|2021-08-03 12:50:30|17807|17787|17807|17787|17807|17787|17807|17787|0
1627995050000|2021-08-03 12:50:50|17804.5|17784.5|17804.5|17784.5|17804.5|17784.5|17804.5|17784.5|2
1627995070000|2021-08-03 12:51:10|17801.4|17781.4|17797.6|17777.6|17801.4|17781.4|17797.6|17777.6|1
1627995080000|2021-08-03 12:51:20|||||||||1
1627995110000|2021-08-03 12:51:50|17796.1|17776.1|17790.4|17770.4|17796.1|17776.1|17788.6|17768.6|5
1627995120000|2021-08-03 12:52:00|17792|17772|17798.6|17778.6|17798.6|17778.6|17792|17772|173
1627995140000|2021-08-03 12:52:20|||||||||1
1627995150000|2021-08-03 12:52:30|17797.6|17777.6|17795.1|17775.1|17797.6|17777.6|17795.1|17775.1|2
1627995160000|2021-08-03 12:52:40|17794.2|17774.2|17787.6|17767.6|17794.2|17774.2|17787.6|17767.6|1
1627995180000|2021-08-03 12:53:00|17786.7|17766.7|17785.1|17765.1|17786.7|17766.7|17785.1|17765.1|9
1627995190000|2021-08-03 12:53:10|17783.6|17763.6|17782.6|17762.6|17783.6|17763.6|17782.6|17762.6|1
1627995200000|2021-08-03 12:53:20|17780.1|17760.1|17779.2|17759.2|17780.1|17760.1|17779.2|17759.2|1
1627995210000|2021-08-03 12:53:30|17777.6|17757.6|17776.1|17756.1|17777.6|17757.6|17776.1|17756.1|1
1627995220000|2021-08-03 12:53:40|17774.5|17754.5|17765.1|17745.1|17774.5|17754.5|17765.1|17745.1|2
1627995230000|2021-08-03 12:53:50|||||||||1
1627995260000|2021-08-03 12:54:20|17763.6|17743.6|17750.1|17730.1|17763.6|17743.6|17750.1|17730.1|2
1627995270000|2021-08-03 12:54:30|17747.6|17727.6|17742.6|17722.6|17747.6|17727.6|17742.6|17722.6|12
1627995280000|2021-08-03 12:54:40|17737.6|17717.6|17730.1|17710.1|17737.6|17717.6|17730.1|17710.1|256
1627995290000|2021-08-03 12:54:50|17727|17707|17725.1|17705.1|17727|17707|17725.1|17705.1|4
1627995300000|2021-08-03 12:55:00|17728.6|17708.6|17730.1|17710.1|17730.1|17710.1|17727.6|17707.6|3
1627995310000|2021-08-03 12:55:10|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|2
1627995320000|2021-08-03 12:55:20|17731.1|17711.1|17727.6|17707.6|17731.1|17711.1|17727.6|17707.6|4
1627995330000|2021-08-03 12:55:30|17725.1|17705.1|17725.1|17705.1|17725.1|17705.1|17725.1|17705.1|0
1627995340000|2021-08-03 12:55:40|17723.6|17703.6|17714.2|17694.2|17723.6|17703.6|17714.2|17694.2|5
1627995350000|2021-08-03 12:55:50|17717.6|17697.6|17712.6|17692.6|17717.6|17697.6|17712.6|17692.6|4
1627995360000|2021-08-03 12:56:00|17710.7|17690.7|17705.7|17685.7|17710.7|17690.7|17705.7|17685.7|9
1627995370000|2021-08-03 12:56:10|17704.2|17684.2|17706.7|17686.7|17706.7|17686.7|17704.2|17684.2|1
1627995380000|2021-08-03 12:56:20|17705.7|17685.7|17692.6|17672.6|17705.7|17685.7|17692.6|17672.6|14
1627995400000|2021-08-03 12:56:40|||||||||1
1627995420000|2021-08-03 12:57:00|17694.2|17674.2|17708.6|17688.6|17708.6|17688.6|17694.2|17674.2|13
1627995450000|2021-08-03 12:57:30|17709.5|17689.5|17711.1|17691.1|17711.1|17691.1|17709.5|17689.5|3
1627995460000|2021-08-03 12:57:40|17708.6|17688.6|17724.5|17704.5|17724.5|17704.5|17707.6|17687.6|5
1627995470000|2021-08-03 12:57:50|17727|17707|17727|17707|17727|17707|17724.5|17704.5|0
1627995490000|2021-08-03 12:58:10|17730.1|17710.1|17733.9|17713.9|17733.9|17713.9|17730.1|17710.1|3
1627995500000|2021-08-03 12:58:20|17734.9|17714.9|17733.9|17713.9|17736.4|17716.4|17733.9|17713.9|0
1627995520000|2021-08-03 12:58:40|17734.9|17714.9|17733.9|17713.9|17734.9|17714.9|17733.9|17713.9|1
1627995530000|2021-08-03 12:58:50|17735.5|17715.5|17735.5|17715.5|17735.5|17715.5|17735.5|17715.5|2
1627995540000|2021-08-03 12:59:00|17733.9|17713.9|17737|17717|17737|17717|17732|17712|3
1627995550000|2021-08-03 12:59:10|17740.1|17720.1|17744.5|17724.5|17744.5|17724.5|17740.1|17720.1|2
1627995560000|2021-08-03 12:59:20|17742|17722|17742|17722|17742|17722|17742|17722|0
1627995570000|2021-08-03 12:59:30|17741.1|17721.1|17739.5|17719.5|17741.1|17721.1|17739.5|17719.5|0
1627995590000|2021-08-03 12:59:50|17742|17722|17742|17722|17742|17722|17742|17722|1
1627995600000|2021-08-03 13:00:00|17740.5|17720.5|17741.1|17721.1|17741.1|17721.1|17739.5|17719.5|1
1627995610000|2021-08-03 13:00:10|17739.5|17719.5|17737|17717|17739.5|17719.5|17737|17717|0
1627995620000|2021-08-03 13:00:20|17720.1|17700.1|17719.5|17699.5|17720.1|17700.1|17717|17697|9
1627995630000|2021-08-03 13:00:30|17727.4|17707.4|17747|17727|17747|17727|17727.4|17707.4|3
1627995640000|2021-08-03 13:00:40|17746.1|17726.1|17737|17717|17746.1|17726.1|17737|17717|3
1627995650000|2021-08-03 13:00:50|17733.9|17713.9|17732|17712|17733.9|17713.9|17732|17712|1
1627995660000|2021-08-03 13:01:00|17729.5|17709.5|17727|17707|17729.5|17709.5|17727|17707|1
1627995670000|2021-08-03 13:01:10|17729.5|17709.5|17727|17707|17732|17712|17727|17707|2
1627995680000|2021-08-03 13:01:20|17726.1|17706.1|17726.1|17706.1|17726.1|17706.1|17726.1|17706.1|0
1627995690000|2021-08-03 13:01:30|17724.5|17704.5|17723.6|17703.6|17724.5|17704.5|17723.6|17703.6|2
1627995700000|2021-08-03 13:01:40|17722|17702|17722|17702|17722|17702|17722|17702|0
1627995710000|2021-08-03 13:01:50|17720.5|17700.5|17718.6|17698.6|17720.5|17700.5|17718.6|17698.6|4
1627995720000|2021-08-03 13:02:00|17713.6|17693.6|17711.1|17691.1|17713.6|17693.6|17711.1|17691.1|1
1627995730000|2021-08-03 13:02:10|17708.6|17688.6|17708.6|17688.6|17708.6|17688.6|17708.6|17688.6|16
1627995750000|2021-08-03 13:02:30|17711.1|17691.1|17711.1|17691.1|17711.1|17691.1|17711.1|17691.1|2
1627995760000|2021-08-03 13:02:40|17712|17692|17712|17692|17712|17692|17712|17692|14
1627995780000|2021-08-03 13:03:00|17713.9|17693.9|17734.5|17714.5|17734.5|17714.5|17713.9|17693.9|2
1627995800000|2021-08-03 13:03:20|17732|17712|17732|17712|17739.5|17719.5|17732|17712|9
1627995810000|2021-08-03 13:03:30|17729.5|17709.5|17729.5|17709.5|17729.5|17709.5|17729.5|17709.5|2
1627995820000|2021-08-03 13:03:40|17731.4|17711.4|17731.4|17711.4|17731.4|17711.4|17731.4|17711.4|0
1627995830000|2021-08-03 13:03:50|17734.5|17714.5|17739.5|17719.5|17739.5|17719.5|17734.5|17714.5|1
1627995840000|2021-08-03 13:04:00|17742|17722|17742|17722|17742|17722|17742|17722|2
1627995850000|2021-08-03 13:04:10|17739.5|17719.5|17742|17722|17742|17722|17738.6|17718.6|1
1627995870000|2021-08-03 13:04:30|17743|17723|17747|17727|17747|17727|17743|17723|0
1627995880000|2021-08-03 13:04:40|||||||||2
1627995900000|2021-08-03 13:05:00|||||||||2
1627995910000|2021-08-03 13:05:10|17749.5|17729.5|17749.5|17729.5|17749.5|17729.5|17749.5|17729.5|3
1627995930000|2021-08-03 13:05:30|17752|17732|17752|17732|17752|17732|17752|17732|1
1627995940000|2021-08-03 13:05:40|17752.1|17732.1|17753.6|17733.6|17754.6|17734.6|17752.1|17732.1|1
1627995960000|2021-08-03 13:06:00|17752.1|17732.1|17752.1|17732.1|17754.6|17734.6|17752.1|17732.1|0
1627995970000|2021-08-03 13:06:10|||||||||1
1627995980000|2021-08-03 13:06:20|17757.1|17737.1|17774.6|17754.6|17774.6|17754.6|17757.1|17737.1|12
1627995990000|2021-08-03 13:06:30|17776.1|17756.1|17776.1|17756.1|17776.1|17756.1|17776.1|17756.1|2
1627996000000|2021-08-03 13:06:40|17773|17753|17773|17753|17773|17753|17773|17753|0
1627996010000|2021-08-03 13:06:50|||||||||1
1627996020000|2021-08-03 13:07:00|17776.1|17756.1|17777.7|17757.7|17777.7|17757.7|17776.1|17756.1|3
1627996030000|2021-08-03 13:07:10|17776.7|17756.7|17775.2|17755.2|17776.7|17756.7|17775.2|17755.2|0
1627996040000|2021-08-03 13:07:20|17772.1|17752.1|17772.1|17752.1|17772.1|17752.1|17772.1|17752.1|2
1627996050000|2021-08-03 13:07:30|||||||||2
1627996060000|2021-08-03 13:07:40|17767.1|17747.1|17765.5|17745.5|17767.1|17747.1|17765.5|17745.5|2
1627996070000|2021-08-03 13:07:50|17763.6|17743.6|17760.5|17740.5|17763.6|17743.6|17760.5|17740.5|0
1627996090000|2021-08-03 13:08:10|17754.6|17734.6|17754.6|17734.6|17754.6|17734.6|17754.6|17734.6|1
1627996100000|2021-08-03 13:08:20|17757.1|17737.1|17758.9|17738.9|17758.9|17738.9|17757.1|17737.1|5
1627996120000|2021-08-03 13:08:40|17766.7|17746.7|17778.9|17758.9|17778.9|17758.9|17766.7|17746.7|2
1627996130000|2021-08-03 13:08:50|17779.6|17759.6|17779.6|17759.6|17779.6|17759.6|17779.6|17759.6|1
1627996140000|2021-08-03 13:09:00|17781.1|17761.1|17781.1|17761.1|17781.1|17761.1|17777.7|17757.7|5
1627996150000|2021-08-03 13:09:10|17779.6|17759.6|17779.6|17759.6|17779.6|17759.6|17779.6|17759.6|0
1627996160000|2021-08-03 13:09:20|17780.5|17760.5|17782.1|17762.1|17782.1|17762.1|17780.5|17760.5|0
1627996170000|2021-08-03 13:09:30|||||||||1
1627996180000|2021-08-03 13:09:40|17783|17763|17786.1|17766.1|17786.1|17766.1|17783|17763|0
1627996200000|2021-08-03 13:10:00|17783.6|17763.6|17792.1|17772.1|17792.1|17772.1|17783.6|17763.6|3
1627996210000|2021-08-03 13:10:10|17793.6|17773.6|17794.6|17774.6|17796.1|17776.1|17793.6|17773.6|2
1627996220000|2021-08-03 13:10:20|||||||||3
1627996230000|2021-08-03 13:10:30|||||||||1
1627996240000|2021-08-03 13:10:40|17797.1|17777.1|17802.1|17782.1|17802.1|17782.1|17797.1|17777.1|3
1627996250000|2021-08-03 13:10:50|||||||||1
1627996270000|2021-08-03 13:11:10|17807.1|17787.1|17810.5|17790.5|17810.5|17790.5|17807.1|17787.1|4
1627996280000|2021-08-03 13:11:20|17809.6|17789.6|17807.1|17787.1|17809.6|17789.6|17807.1|17787.1|3
1627996310000|2021-08-03 13:11:50|||||||||1
1627996320000|2021-08-03 13:12:00|17802.1|17782.1|17800.5|17780.5|17802.1|17782.1|17800.5|17780.5|5
1627996330000|2021-08-03 13:12:10|17802.1|17782.1|17808|17788|17808|17788|17802.1|17782.1|1
1627996340000|2021-08-03 13:12:20|17809.6|17789.6|17810.5|17790.5|17810.5|17790.5|17809.6|17789.6|3
1627996350000|2021-08-03 13:12:30|17813.6|17793.6|17813.6|17793.6|17813.6|17793.6|17813.6|17793.6|1
1627996360000|2021-08-03 13:12:40|17814.6|17794.6|17816.5|17796.5|17816.5|17796.5|17814.6|17794.6|5
1627996370000|2021-08-03 13:12:50|17818|17798|17821.5|17801.5|17821.5|17801.5|17818|17798|1
1627996380000|2021-08-03 13:13:00|17825.5|17805.5|17835.2|17815.2|17835.2|17815.2|17825.5|17805.5|9
1627996390000|2021-08-03 13:13:10|17841.1|17821.1|17840.2|17820.2|17842.1|17822.1|17840.2|17820.2|55
1627996400000|2021-08-03 13:13:20|17842.1|17822.1|17852.1|17832.1|17852.1|17832.1|17842.1|17822.1|4
1627996410000|2021-08-03 13:13:30|17853.6|17833.6|17879.6|17859.6|17879.6|17859.6|17853.6|17833.6|46
1627996420000|2021-08-03 13:13:40|17880.5|17860.5|17893|17873|17893|17873|17880.5|17860.5|10
1627996430000|2021-08-03 13:13:50|17894.9|17874.9|17905.5|17885.5|17905.5|17885.5|17894.9|17874.9|4
1627996440000|2021-08-03 13:14:00|17908.6|17888.6|17914.6|17894.6|17914.6|17894.6|17907.1|17887.1|5
1627996450000|2021-08-03 13:14:10|17916.1|17896.1|17913|17893|17916.1|17896.1|17913|17893|1
1627996460000|2021-08-03 13:14:20|17912.1|17892.1|17902.1|17882.1|17912.1|17892.1|17902.1|17882.1|1
1627996480000|2021-08-03 13:14:40|17899.6|17879.6|17889.6|17869.6|17899.6|17879.6|17889.6|17869.6|6
1627996490000|2021-08-03 13:14:50|17888|17868|17887.1|17867.1|17888|17868|17887.1|17867.1|2
1627996500000|2021-08-03 13:15:00|17890.9|17870.9|17895.5|17875.5|17895.5|17875.5|17890.9|17870.9|2
1627996510000|2021-08-03 13:15:10|17888.6|17868.6|17882.1|17862.1|17888.6|17868.6|17882.1|17862.1|4
1627996520000|2021-08-03 13:15:20|17881.1|17861.1|17879|17859|17881.1|17861.1|17862.1|17842.1|16
1627996530000|2021-08-03 13:15:30|17885.2|17865.2|17887.1|17867.1|17887.1|17867.1|17885.2|17865.2|1
1627996540000|2021-08-03 13:15:40|17889.6|17869.6|17887.1|17867.1|17889.6|17869.6|17887.1|17867.1|4
1627996550000|2021-08-03 13:15:50|17882.1|17862.1|17882.1|17862.1|17882.1|17862.1|17882.1|17862.1|3
1627996560000|2021-08-03 13:16:00|17879.6|17859.6|17879.6|17859.6|17879.6|17859.6|17879.6|17859.6|23
1627996570000|2021-08-03 13:16:10|17877.1|17857.1|17876.1|17856.1|17877.1|17857.1|17876.1|17856.1|0
1627996580000|2021-08-03 13:16:20|17877.1|17857.1|17879.6|17859.6|17879.6|17859.6|17877.1|17857.1|6
1627996590000|2021-08-03 13:16:30|17882.1|17862.1|17879.6|17859.6|17882.1|17862.1|17879.6|17859.6|3
1627996600000|2021-08-03 13:16:40|17877.1|17857.1|17877.1|17857.1|17877.1|17857.1|17877.1|17857.1|0
1627996610000|2021-08-03 13:16:50|17874|17854|17872.1|17852.1|17874|17854|17872.1|17852.1|1
1627996630000|2021-08-03 13:17:10|17869|17849|17862.1|17842.1|17869|17849|17862.1|17842.1|4
1627996640000|2021-08-03 13:17:20|17863.6|17843.6|17863.6|17843.6|17863.6|17843.6|17863.6|17843.6|1
1627996650000|2021-08-03 13:17:30|17868.6|17848.6|17868.6|17848.6|17868.6|17848.6|17868.6|17848.6|3
1627996660000|2021-08-03 13:17:40|||||||||6
1627996680000|2021-08-03 13:18:00|17874.9|17854.9|17874.9|17854.9|17874.9|17854.9|17874.9|17854.9|3
1627996700000|2021-08-03 13:18:20|17877.1|17857.1|17879.6|17859.6|17879.6|17859.6|17877.1|17857.1|2
1627996710000|2021-08-03 13:18:30|17878.6|17858.6|17877.1|17857.1|17878.6|17858.6|17877.1|17857.1|1
1627996720000|2021-08-03 13:18:40|||||||||4
1627996730000|2021-08-03 13:18:50|17876.1|17856.1|17876.1|17856.1|17876.1|17856.1|17876.1|17856.1|2
1627996740000|2021-08-03 13:19:00|17875.2|17855.2|17872.1|17852.1|17876.2|17856.2|17872.1|17852.1|21
1627996750000|2021-08-03 13:19:10|17871.2|17851.2|17871.2|17851.2|17871.2|17851.2|17871.2|17851.2|2
1627996760000|2021-08-03 13:19:20|17870.2|17850.2|17868.7|17848.7|17870.2|17850.2|17868.7|17848.7|0
1627996770000|2021-08-03 13:19:30|17869.6|17849.6|17873.7|17853.7|17873.7|17853.7|17869.6|17849.6|4
1627996780000|2021-08-03 13:19:40|17874.6|17854.6|17881.5|17861.5|17881.5|17861.5|17874.6|17854.6|3
1627996790000|2021-08-03 13:19:50|17883|17863|17889|17869|17889|17869|17883|17863|103
1627996800000|2021-08-03 13:20:00|17892.1|17872.1|17874.6|17854.6|17892.1|17872.1|17874.6|17854.6|9
1627996810000|2021-08-03 13:20:10|17873.7|17853.7|17873.7|17853.7|17873.7|17853.7|17873.7|17853.7|1
1627996820000|2021-08-03 13:20:20|17876.2|17856.2|17872.1|17852.1|17876.2|17856.2|17872.1|17852.1|4
1627996830000|2021-08-03 13:20:30|17868.7|17848.7|17849.6|17829.6|17868.7|17848.7|17847.1|17827.1|4
1627996840000|2021-08-03 13:20:40|||||||||1
1627996850000|2021-08-03 13:20:50|17850.5|17830.5|17852.1|17832.1|17852.1|17832.1|17850.5|17830.5|2
1627996860000|2021-08-03 13:21:00|17853|17833|17857.1|17837.1|17857.1|17837.1|17853|17833|0
1627996870000|2021-08-03 13:21:10|17855.5|17835.5|17852.1|17832.1|17855.5|17835.5|17852.1|17832.1|4
1627996880000|2021-08-03 13:21:20|17851.2|17831.2|17849.6|17829.6|17851.2|17831.2|17849.6|17829.6|2
1627996890000|2021-08-03 13:21:30|||||||||1
1627996900000|2021-08-03 13:21:40|17848.7|17828.7|17849.6|17829.6|17849.6|17829.6|17847.1|17827.1|2
1627996920000|2021-08-03 13:22:00|17852.1|17832.1|17867.1|17847.1|17867.1|17847.1|17852.1|17832.1|5
1627996930000|2021-08-03 13:22:10|||||||||1
1627996940000|2021-08-03 13:22:20|17865.2|17845.2|17863.7|17843.7|17865.2|17845.2|17863.7|17843.7|0
1627996960000|2021-08-03 13:22:40|17862.1|17842.1|17862.1|17842.1|17862.1|17842.1|17862.1|17842.1|1
1627996970000|2021-08-03 13:22:50|17859|17839|17858|17838|17859|17839|17857.1|17837.1|2
1627996980000|2021-08-03 13:23:00|17859.6|17839.6|17873.1|17853.1|17873.1|17853.1|17859.6|17839.6|8
1627996990000|2021-08-03 13:23:10|17872.1|17852.1|17871.2|17851.2|17872.1|17852.1|17871.2|17851.2|3
1627997010000|2021-08-03 13:23:30|17872.1|17852.1|17872.1|17852.1|17872.1|17852.1|17872.1|17852.1|0
1627997040000|2021-08-03 13:24:00|17875.2|17855.2|17895.6|17875.6|17895.6|17875.6|17875.2|17855.2|6
1627997050000|2021-08-03 13:24:10|17897.1|17877.1|17899.6|17879.6|17899.6|17879.6|17897.1|17877.1|3
1627997070000|2021-08-03 13:24:30|17898.7|17878.7|17894.6|17874.6|17899.6|17879.6|17894.6|17874.6|5
1627997080000|2021-08-03 13:24:40|17897.1|17877.1|17897.1|17877.1|17897.1|17877.1|17897.1|17877.1|0
1627997100000|2021-08-03 13:25:00|17894.6|17874.6|17888.1|17868.1|17894.6|17874.6|17887.1|17867.1|6
1627997110000|2021-08-03 13:25:10|17887.1|17867.1|17879.6|17859.6|17887.1|17867.1|17879.6|17859.6|6
1627997120000|2021-08-03 13:25:20|17878.7|17858.7|17872.1|17852.1|17878.7|17858.7|17872.1|17852.1|3
1627997130000|2021-08-03 13:25:30|17869|17849|17861.2|17841.2|17869|17849|17861.2|17841.2|5
1627997150000|2021-08-03 13:25:50|||||||||1
1627997160000|2021-08-03 13:26:00|17862.1|17842.1|17877.1|17857.1|17877.1|17857.1|17862.1|17842.1|16
1627997180000|2021-08-03 13:26:20|17879.6|17859.6|17882.1|17862.1|17882.1|17862.1|17879.6|17859.6|2
1627997190000|2021-08-03 13:26:30|||||||||7
1627997200000|2021-08-03 13:26:40|||||||||2
1627997210000|2021-08-03 13:26:50|17878.3|17858.3|17869.6|17849.6|17878.3|17858.3|17869.6|17849.6|1
1627997220000|2021-08-03 13:27:00|||||||||1
1627997230000|2021-08-03 13:27:10|17866.2|17846.2|17862.1|17842.1|17866.2|17846.2|17862.1|17842.1|56
1627997240000|2021-08-03 13:27:20|17858.7|17838.7|17857.1|17837.1|17858.7|17838.7|17857.1|17837.1|5
1627997250000|2021-08-03 13:27:30|||||||||1
1627997280000|2021-08-03 13:28:00|17860.2|17840.2|17872.1|17852.1|17872.1|17852.1|17860.2|17840.2|4
1627997290000|2021-08-03 13:28:10|||||||||2
1627997300000|2021-08-03 13:28:20|17871.2|17851.2|17867.1|17847.1|17871.2|17851.2|17867.1|17847.1|2
1627997310000|2021-08-03 13:28:30|17863.7|17843.7|17860.2|17840.2|17863.7|17843.7|17860.2|17840.2|1
1627997330000|2021-08-03 13:28:50|||||||||1
1627997340000|2021-08-03 13:29:00|17856.8|17836.8|17853.7|17833.7|17857.7|17837.7|17853.7|17833.7|4
1627997350000|2021-08-03 13:29:10|||||||||2
1627997360000|2021-08-03 13:29:20|||||||||5
1627997370000|2021-08-03 13:29:30|17854.6|17834.6|17853.7|17833.7|17854.6|17834.6|17853.7|17833.7|10
1627997380000|2021-08-03 13:29:40|17854.6|17834.6|17853.7|17833.7|17854.6|17834.6|17853.7|17833.7|3
1627997390000|2021-08-03 13:29:50|17852.7|17832.7|17853.7|17833.7|17853.7|17833.7|17851.2|17831.2|8
1627997400000|2021-08-03 13:30:00|17851.2|17831.2|17869|17849|17869|17849|17851.2|17831.2|25
1627997410000|2021-08-03 13:30:10|17870|17850|17875.6|17855.6|17875.6|17855.6|17870|17850|3
1627997420000|2021-08-03 13:30:20|17878.1|17858.1|17899.6|17859.6|17899.6|17867.1|17878.1|17858.1|8
1627997430000|2021-08-03 13:30:30|17894.6|17874.6|17894.6|17874.6|17894.6|17874.6|17894.6|17874.6|1
1627997440000|2021-08-03 13:30:40|17897.1|17877.1|17912.1|17892.1|17912.1|17892.1|17897.1|17877.1|8
1627997450000|2021-08-03 13:30:50|17911.2|17891.2|17902.1|17882.1|17911.2|17891.2|17901.2|17881.2|15
1627997460000|2021-08-03 13:31:00|17903.1|17883.1|17904.6|17884.6|17904.6|17884.6|17903.1|17883.1|0
1627997470000|2021-08-03 13:31:10|17902.7|17882.7|17901.8|17881.8|17902.7|17882.7|17901.8|17881.8|4
1627997480000|2021-08-03 13:31:20|17899.3|17879.3|17894.6|17874.6|17899.3|17879.3|17894.6|17874.6|4
1627997490000|2021-08-03 13:31:30|17896.2|17876.2|17907.1|17887.1|17907.1|17887.1|17896.2|17876.2|8
1627997500000|2021-08-03 13:31:40|17912.1|17892.1|17914.6|17894.6|17914.6|17894.6|17912.1|17892.1|7
1627997510000|2021-08-03 13:31:50|17917.1|17897.1|17918.1|17898.1|17918.1|17898.1|17917.1|17897.1|2
1627997520000|2021-08-03 13:32:00|17919.6|17899.6|17932.1|17912.1|17933.1|17913.1|17919.6|17899.6|9
1627997530000|2021-08-03 13:32:10|17933.7|17913.7|17934.6|17914.6|17934.6|17914.6|17932.1|17912.1|3
1627997540000|2021-08-03 13:32:20|17935.6|17915.6|17937.1|17917.1|17941.5|17921.5|17935.6|17915.6|25
1627997550000|2021-08-03 13:32:30|||||||||1
1627997560000|2021-08-03 13:32:40|17935.3|17915.3|17927.1|17907.1|17935.3|17915.3|17927.1|17907.1|7
1627997570000|2021-08-03 13:32:50|||||||||2
1627997590000|2021-08-03 13:33:10|||||||||4
1627997600000|2021-08-03 13:33:20|17929|17909|17942.1|17922.1|17942.1|17922.1|17929|17909|8
1627997610000|2021-08-03 13:33:30|17939.6|17919.6|17954.6|17934.6|17954.6|17934.6|17939.6|17919.6|13
1627997620000|2021-08-03 13:33:40|17951.2|17931.2|17942.1|17922.1|17951.2|17931.2|17942.1|17922.1|33
1627997630000|2021-08-03 13:33:50|17939|17919|17937.1|17917.1|17939|17919|17937.1|17917.1|8
1627997640000|2021-08-03 13:34:00|17932.1|17912.1|17935.9|17915.9|17935.9|17915.9|17927.1|17907.1|9
1627997650000|2021-08-03 13:34:10|17941.5|17921.5|17947.1|17927.1|17947.1|17927.1|17941.5|17921.5|0
1627997660000|2021-08-03 13:34:20|17952.1|17932.1|17952.1|17932.1|17952.1|17932.1|17952.1|17932.1|2
1627997670000|2021-08-03 13:34:30|17955.3|17935.3|17957.1|17937.1|17957.1|17937.1|17955.3|17935.3|2
1627997680000|2021-08-03 13:34:40|||||||||3
1627997690000|2021-08-03 13:34:50|17954|17934|17941.2|17921.2|17954|17934|17941.2|17921.2|12
1627997700000|2021-08-03 13:35:00|17938.4|17918.4|17946.2|17926.2|17946.2|17926.2|17926.2|17906.2|19
1627997710000|2021-08-03 13:35:10|17952.1|17932.1|17950.3|17930.3|17952.1|17932.1|17950.3|17930.3|14
1627997720000|2021-08-03 13:35:20|17948.4|17928.4|17950.3|17930.3|17950.3|17930.3|17948.4|17928.4|18
1627997730000|2021-08-03 13:35:30|17951.2|17931.2|17947.1|17927.1|17951.2|17931.2|17947.1|17927.1|9
1627997740000|2021-08-03 13:35:40|17946.2|17926.2|17941.2|17921.2|17946.2|17926.2|17937.1|17917.1|7
1627997750000|2021-08-03 13:35:50|17939.6|17919.6|17933.7|17913.7|17939.6|17919.6|17933.7|17913.7|2
1627997760000|2021-08-03 13:36:00|17932.8|17912.8|17927.1|17907.1|17932.8|17912.8|17922.1|17902.1|15
1627997770000|2021-08-03 13:36:10|17924.6|17904.6|17924.6|17904.6|17924.6|17904.6|17924.6|17904.6|14
1627997780000|2021-08-03 13:36:20|17923.7|17903.7|17914.7|17894.7|17923.7|17903.7|17914.7|17894.7|4
1627997790000|2021-08-03 13:36:30|||||||||1
1627997800000|2021-08-03 13:36:40|17913.1|17893.1|17920.6|17900.6|17920.6|17900.6|17913.1|17893.1|6
1627997810000|2021-08-03 13:36:50|17921.5|17901.5|17923.1|17903.1|17923.1|17903.1|17921.5|17901.5|5
1627997820000|2021-08-03 13:37:00|17927.2|17907.2|17927.2|17907.2|17927.2|17907.2|17927.2|17907.2|1
1627997830000|2021-08-03 13:37:10|||||||||5
1627997840000|2021-08-03 13:37:20|||||||||1
1627997850000|2021-08-03 13:37:30|17924.7|17904.7|17924.7|17904.7|17924.7|17904.7|17924.7|17904.7|6
1627997860000|2021-08-03 13:37:40|17923.7|17903.7|17940.6|17920.6|17940.6|17920.6|17923.7|17903.7|12
1627997870000|2021-08-03 13:37:50|17943.1|17923.1|17946.2|17926.2|17946.2|17926.2|17943.1|17923.1|2
1627997880000|2021-08-03 13:38:00|17944.7|17924.7|17944.7|17924.7|17944.7|17924.7|17944.7|17924.7|2
1627997890000|2021-08-03 13:38:10|17942.8|17922.8|17932.8|17912.8|17942.8|17922.8|17932.8|17912.8|10
1627997900000|2021-08-03 13:38:20|||||||||9
1627997910000|2021-08-03 13:38:30|||||||||2
1627997920000|2021-08-03 13:38:40|17929.7|17909.7|17928.7|17908.7|17929.7|17909.7|17927.2|17907.2|6
1627997930000|2021-08-03 13:38:50|17927.2|17907.2|17924.7|17904.7|17927.2|17907.2|17924.7|17904.7|6
1627997940000|2021-08-03 13:39:00|17927.2|17907.2|17928.7|17908.7|17928.7|17908.7|17927.2|17907.2|6
1627997950000|2021-08-03 13:39:10|17930.6|17910.6|17939.7|17919.7|17939.7|17919.7|17930.6|17910.6|5
1627997960000|2021-08-03 13:39:20|17936.8|17916.8|17928.7|17908.7|17936.8|17916.8|17928.7|17908.7|6
1627997970000|2021-08-03 13:39:30|17926.2|17906.2|17940.6|17920.6|17940.6|17920.6|17920.3|17900.3|17
1627997980000|2021-08-03 13:39:40|17945.6|17925.6|17942.2|17922.2|17952.2|17932.2|17942.2|17922.2|15
1627997990000|2021-08-03 13:39:50|17943.1|17923.1|17947.2|17927.2|17947.2|17927.2|17943.1|17923.1|9
1627998000000|2021-08-03 13:40:00|17948.7|17928.7|17929.7|17909.7|17949.7|17929.7|17929.7|17909.7|6
1627998010000|2021-08-03 13:40:10|17924.7|17904.7|17929.7|17909.7|17929.7|17909.7|17924.7|17904.7|9
1627998020000|2021-08-03 13:40:20|17933.1|17913.1|17933.7|17913.7|17934.7|17914.7|17932.2|17912.2|0
1627998030000|2021-08-03 13:40:30|17934.7|17914.7|17934.7|17914.7|17934.7|17914.7|17933.7|17913.7|2
1627998040000|2021-08-03 13:40:40|17935.6|17915.6|17931.2|17911.2|17937.2|17917.2|17931.2|17911.2|7
1627998050000|2021-08-03 13:40:50|17929.7|17909.7|17920.6|17900.6|17929.7|17909.7|17919.7|17899.7|4
1627998060000|2021-08-03 13:41:00|17922.2|17902.2|17922.2|17902.2|17924.7|17904.7|17922.2|17902.2|3
1627998070000|2021-08-03 13:41:10|17924.7|17904.7|17924.7|17904.7|17924.7|17904.7|17924.7|17904.7|2
1627998090000|2021-08-03 13:41:30|17923.7|17903.7|17912.2|17892.2|17923.7|17903.7|17912.2|17892.2|15
1627998100000|2021-08-03 13:41:40|||||||||3
1627998110000|2021-08-03 13:41:50|17911.2|17891.2|17914.1|17894.1|17914.1|17894.1|17909.7|17889.7|13
1627998120000|2021-08-03 13:42:00|17916.9|17896.9|17929.7|17909.7|17929.7|17909.7|17916.9|17896.9|10
1627998130000|2021-08-03 13:42:10|17932.2|17912.2|17933.7|17913.7|17934.7|17914.7|17932.2|17912.2|0
1627998140000|2021-08-03 13:42:20|17932.2|17912.2|17931.2|17911.2|17932.2|17912.2|17931.2|17911.2|3
1627998150000|2021-08-03 13:42:30|17929.7|17909.7|17928.7|17908.7|17929.7|17909.7|17927.8|17907.8|1
1627998160000|2021-08-03 13:42:40|17929.7|17909.7|17937.2|17917.2|17940.6|17920.6|17929.7|17909.7|14
1627998170000|2021-08-03 13:42:50|17932.2|17912.2|17922.2|17902.2|17932.2|17912.2|17921.2|17901.2|10
1627998180000|2021-08-03 13:43:00|17921.2|17901.2|17909.7|17889.7|17921.2|17901.2|17909.7|17889.7|3
1627998190000|2021-08-03 13:43:10|17908.7|17888.7|17897.2|17877.2|17908.7|17888.7|17897.2|17877.2|6
1627998200000|2021-08-03 13:43:20|||||||||1
1627998210000|2021-08-03 13:43:30|17892.2|17872.2|17889.7|17869.7|17892.2|17872.2|17887.2|17867.2|4
1627998220000|2021-08-03 13:43:40|17887.2|17867.2|17887.2|17867.2|17887.2|17867.2|17887.2|17867.2|3
1627998230000|2021-08-03 13:43:50|17885.3|17865.3|17873.1|17853.1|17885.3|17865.3|17873.1|17853.1|5
1627998240000|2021-08-03 13:44:00|17874.7|17854.7|17872.2|17852.2|17877.2|17857.2|17872.2|17852.2|10
1627998250000|2021-08-03 13:44:10|17873.1|17853.1|17874.7|17854.7|17874.7|17854.7|17873.1|17853.1|0
1627998270000|2021-08-03 13:44:30|17877.2|17857.2|17877.2|17857.2|17877.2|17857.2|17877.2|17857.2|2
1627998280000|2021-08-03 13:44:40|17876.2|17856.2|17866.5|17846.5|17876.2|17856.2|17866.5|17846.5|22
1627998290000|2021-08-03 13:44:50|17861.8|17841.8|17840.3|17820.3|17861.8|17841.8|17835.3|17815.3|1265
1627998300000|2021-08-03 13:45:00|17841.2|17821.2|17831.9|17811.9|17842.8|17822.8|17831.9|17811.9|36
1627998310000|2021-08-03 13:45:10|17830.3|17810.3|17830.3|17810.3|17830.3|17810.3|17830.3|17810.3|2
1627998320000|2021-08-03 13:45:20|17827.8|17807.8|17832.2|17812.2|17832.2|17812.2|17826.9|17806.9|8
1627998330000|2021-08-03 13:45:30|17835.3|17815.3|17821.9|17801.9|17835.3|17815.3|17821.9|17801.9|4
1627998340000|2021-08-03 13:45:40|17820.3|17800.3|17820.3|17800.3|17820.3|17800.3|17820.3|17800.3|1
1627998350000|2021-08-03 13:45:50|||||||||12
1627998360000|2021-08-03 13:46:00|17811.9|17791.9|17805.9|17785.9|17811.9|17791.9|17805.9|17785.9|6
1627998370000|2021-08-03 13:46:10|17806.9|17786.9|17805.9|17785.9|17806.9|17786.9|17805.9|17785.9|4
1627998380000|2021-08-03 13:46:20|||||||||3
1627998400000|2021-08-03 13:46:40|||||||||57
1627998410000|2021-08-03 13:46:50|17805|17785|17807.5|17787.5|17807.5|17787.5|17805|17785|6
1627998420000|2021-08-03 13:47:00|17808.4|17788.4|17807.8|17787.8|17808.4|17788.4|17805.3|17785.3|7
1627998430000|2021-08-03 13:47:10|17806.9|17786.9|17806.9|17786.9|17806.9|17786.9|17806.9|17786.9|2
1627998440000|2021-08-03 13:47:20|17805.3|17785.3|17799.4|17779.4|17805.3|17785.3|17799.4|17779.4|6
1627998450000|2021-08-03 13:47:30|17795.9|17775.9|17791.9|17771.9|17798.4|17778.4|17791.9|17771.9|3
1627998460000|2021-08-03 13:47:40|17793.7|17773.7|17790.3|17770.3|17795.3|17775.3|17790.3|17770.3|1
1627998470000|2021-08-03 13:47:50|17785.3|17765.3|17779.4|17759.4|17785.3|17765.3|17779.4|17759.4|18
1627998480000|2021-08-03 13:48:00|17780.3|17760.3|17769.4|17749.4|17780.3|17760.3|17769.4|17749.4|5
1627998490000|2021-08-03 13:48:10|17765.9|17745.9|17765.9|17745.9|17765.9|17745.9|17765.9|17745.9|23
1627998500000|2021-08-03 13:48:20|17761.9|17741.9|17758.4|17738.4|17761.9|17741.9|17758.4|17738.4|25
1627998510000|2021-08-03 13:48:30|17756.9|17736.9|17744.4|17724.4|17756.9|17736.9|17744.4|17724.4|6
1627998520000|2021-08-03 13:48:40|17745.3|17725.3|17747.8|17727.8|17747.8|17727.8|17745.3|17725.3|11
1627998530000|2021-08-03 13:48:50|17745.3|17725.3|17740.3|17720.3|17745.3|17725.3|17740.3|17720.3|2
1627998540000|2021-08-03 13:49:00|17741.9|17721.9|17740.3|17720.3|17741.9|17721.9|17740.3|17720.3|6
1627998550000|2021-08-03 13:49:10|17744.4|17724.4|17745.3|17725.3|17745.3|17725.3|17744.4|17724.4|14
1627998560000|2021-08-03 13:49:20|17744.4|17724.4|17741.9|17721.9|17744.4|17724.4|17740.9|17720.9|3
1627998570000|2021-08-03 13:49:30|17740.9|17720.9|17732.8|17712.8|17740.9|17720.9|17732.8|17712.8|3
1627998580000|2021-08-03 13:49:40|17731.3|17711.3|17726.9|17706.9|17732.8|17712.8|17726.9|17706.9|6
1627998590000|2021-08-03 13:49:50|||||||||1
1627998600000|2021-08-03 13:50:00|17736.3|17716.3|17730.3|17710.3|17736.3|17716.3|17730.3|17710.3|7
1627998610000|2021-08-03 13:50:10|17729.4|17709.4|17713.4|17693.4|17729.4|17709.4|17713.4|17693.4|12
1627998620000|2021-08-03 13:50:20|17715.3|17695.3|17722.8|17702.8|17722.8|17702.8|17715.3|17695.3|6
1627998630000|2021-08-03 13:50:30|17723.8|17703.8|17722.8|17702.8|17723.8|17703.8|17721.9|17701.9|4
1627998640000|2021-08-03 13:50:40|17725.3|17705.3|17734.7|17714.7|17734.7|17714.7|17725.3|17705.3|5
1627998650000|2021-08-03 13:50:50|17738.1|17718.1|17738.1|17718.1|17738.1|17718.1|17738.1|17718.1|3
1627998660000|2021-08-03 13:51:00|17740.6|17720.6|17734.4|17714.4|17741.3|17721.3|17734.4|17714.4|9
1627998670000|2021-08-03 13:51:10|17730.3|17710.3|17721.9|17701.9|17730.3|17710.3|17721.9|17701.9|6
1627998680000|2021-08-03 13:51:20|17717.8|17697.8|17710.3|17690.3|17717.8|17697.8|17710.3|17690.3|14
1627998690000|2021-08-03 13:51:30|17712.8|17692.8|17712.8|17692.8|17715.3|17695.3|17712.8|17692.8|7
1627998700000|2021-08-03 13:51:40|17711.9|17691.9|17709.4|17689.4|17711.9|17691.9|17709.4|17689.4|3
1627998710000|2021-08-03 13:51:50|17705.3|17685.3|17718.8|17698.8|17718.8|17698.8|17705.3|17685.3|4
1627998730000|2021-08-03 13:52:10|17713.8|17693.8|17713.8|17693.8|17713.8|17693.8|17713.8|17693.8|2
1627998740000|2021-08-03 13:52:20|17706.9|17686.9|17706.9|17686.9|17706.9|17686.9|17706.9|17686.9|1
1627998750000|2021-08-03 13:52:30|17705.3|17685.3|17705.3|17685.3|17705.3|17685.3|17705.3|17685.3|16
1627998760000|2021-08-03 13:52:40|17707.8|17687.8|17705.3|17685.3|17707.8|17687.8|17705.3|17685.3|6
1627998770000|2021-08-03 13:52:50|17710.3|17690.3|17710.3|17690.3|17710.3|17690.3|17710.3|17690.3|3
1627998790000|2021-08-03 13:53:10|||||||||6
1627998810000|2021-08-03 13:53:30|17708.8|17688.8|17702.8|17682.8|17708.8|17688.8|17702.8|17682.8|11
1627998820000|2021-08-03 13:53:40|17709.4|17689.4|17709.4|17689.4|17709.4|17689.4|17709.4|17689.4|3
1627998830000|2021-08-03 13:53:50|17710.3|17690.3|17721.3|17701.3|17721.3|17701.3|17710.3|17690.3|3
1627998840000|2021-08-03 13:54:00|17726.3|17706.3|17733.8|17713.8|17733.8|17713.8|17726.3|17706.3|26
1627998850000|2021-08-03 13:54:10|17735.3|17715.3|17735.3|17715.3|17735.3|17715.3|17735.3|17715.3|2
1627998860000|2021-08-03 13:54:20|17736.9|17716.9|17736.9|17716.9|17737.8|17717.8|17736.9|17716.9|4
1627998870000|2021-08-03 13:54:30|17735.9|17715.9|17715.3|17695.3|17735.9|17715.9|17715.3|17694.4|3
1627998900000|2021-08-03 13:55:00|||||||||4
1627998910000|2021-08-03 13:55:10|17714.4|17694.4|17707.8|17687.8|17714.4|17694.4|17707.8|17687.8|3
1627998920000|2021-08-03 13:55:20|17715.3|17695.3|17727.8|17707.8|17727.8|17707.8|17715.3|17695.3|13
1627998930000|2021-08-03 13:55:30|17725.9|17705.9|17725.3|17705.3|17725.9|17705.9|17722.8|17702.8|3
1627998940000|2021-08-03 13:55:40|17726.3|17706.3|17737.2|17717.2|17737.2|17717.2|17726.3|17706.3|3
1627998950000|2021-08-03 13:55:50|17738.2|17718.2|17760.3|17740.3|17760.3|17740.3|17738.2|17718.2|14
1627998960000|2021-08-03 13:56:00|17759.4|17739.4|17747.8|17727.8|17759.4|17739.4|17747.8|17727.8|5
1627998970000|2021-08-03 13:56:10|17746.9|17726.9|17745.3|17725.3|17746.9|17726.9|17745.3|17725.3|2
1627998980000|2021-08-03 13:56:20|||||||||1
1627998990000|2021-08-03 13:56:30|17747.8|17727.8|17755.3|17735.3|17755.3|17735.3|17747.8|17727.8|6
1627999000000|2021-08-03 13:56:40|17756.3|17736.3|17750.3|17730.3|17757.8|17737.8|17750.3|17730.3|8
1627999010000|2021-08-03 13:56:50|17751.3|17731.3|17758.8|17738.8|17758.8|17738.8|17751.3|17731.3|3
1627999020000|2021-08-03 13:57:00|17760.3|17740.3|17762.8|17742.8|17765.3|17745.3|17760.3|17740.3|8
1627999030000|2021-08-03 13:57:10|17760.3|17740.3|17772.8|17752.8|17772.8|17752.8|17760.3|17740.3|6
1627999040000|2021-08-03 13:57:20|17775.3|17755.3|17783.8|17763.8|17783.8|17763.8|17775.3|17755.3|8
1627999050000|2021-08-03 13:57:30|17785.7|17765.7|17790.3|17770.3|17815.3|17795.3|17785.7|17765.7|54
1627999060000|2021-08-03 13:57:40|17785.3|17765.3|17787.8|17767.8|17787.8|17767.8|17780.3|17760.3|11
1627999070000|2021-08-03 13:57:50|17786.9|17766.9|17782.8|17762.8|17787.8|17767.8|17782.8|17762.8|2
1627999080000|2021-08-03 13:58:00|17777.8|17757.8|17775.3|17755.3|17777.8|17757.8|17772.8|17752.8|3
1627999090000|2021-08-03 13:58:10|17782.8|17762.8|17787.8|17767.8|17787.8|17767.8|17782.8|17762.8|10
1627999100000|2021-08-03 13:58:20|17788.8|17768.8|17788.8|17768.8|17788.8|17768.8|17788.8|17768.8|1
1627999110000|2021-08-03 13:58:30|17792.8|17772.8|17795.3|17775.3|17795.3|17775.3|17792.8|17772.8|3
1627999120000|2021-08-03 13:58:40|17798.5|17778.5|17800.3|17780.3|17800.3|17780.3|17798.5|17778.5|2
1627999130000|2021-08-03 13:58:50|17796.9|17776.9|17802.8|17782.8|17802.8|17782.8|17796.9|17776.9|5
1627999140000|2021-08-03 13:59:00|17801.3|17781.3|17801.3|17781.3|17801.3|17781.3|17800.3|17780.3|8
1627999150000|2021-08-03 13:59:10|17802.2|17782.2|17809.4|17789.4|17812.8|17792.8|17802.2|17782.2|8
1627999160000|2021-08-03 13:59:20|17806|17786|17806|17786|17806|17786|17806|17786|1
1627999170000|2021-08-03 13:59:30|17803.5|17783.5|17790.3|17770.3|17803.5|17783.5|17790.3|17770.3|8
1627999180000|2021-08-03 13:59:40|17793.8|17773.8|17797.8|17777.8|17797.8|17777.8|17793.8|17773.8|3
1627999190000|2021-08-03 13:59:50|17796.9|17776.9|17793.5|17773.5|17796.9|17776.9|17793.5|17773.5|2
1627999200000|2021-08-03 14:00:00|17792.5|17772.5|17781|17761|17792.5|17772.5|17781|17761|1
1627999210000|2021-08-03 14:00:10|17778.5|17758.5|17764.4|17744.4|17778.5|17758.5|17764.4|17744.4|3
1627999220000|2021-08-03 14:00:20|17761.9|17741.9|17762.8|17742.8|17762.8|17742.8|17761.9|17741.9|5
1627999230000|2021-08-03 14:00:30|17763.8|17743.8|17765.3|17745.3|17765.3|17745.3|17763.8|17743.8|3
1627999240000|2021-08-03 14:00:40|17760.3|17740.3|17760.3|17740.3|17760.3|17740.3|17760.3|17740.3|7
1627999250000|2021-08-03 14:00:50|||||||||1
1627999260000|2021-08-03 14:01:00|17759.4|17739.4|17751.9|17731.9|17759.4|17739.4|17751|17731|6
1627999270000|2021-08-03 14:01:10|17754.4|17734.4|17755.3|17735.3|17755.3|17735.3|17754.4|17734.4|4
1627999280000|2021-08-03 14:01:20|17758.5|17738.5|17770.3|17750.3|17770.3|17750.3|17758.5|17738.5|2
1627999290000|2021-08-03 14:01:30|17769.4|17749.4|17766|17746|17769.4|17749.4|17766|17746|5
1627999300000|2021-08-03 14:01:40|17765|17745|17751.9|17731.9|17765|17745|17751.9|17731.9|2
1627999310000|2021-08-03 14:01:50|17749.4|17729.4|17742.8|17722.8|17749.4|17729.4|17742.8|17722.8|4
1627999320000|2021-08-03 14:02:00|17741.9|17721.9|17740.3|17720.3|17741.9|17721.9|17740.3|17720.3|1
1627999330000|2021-08-03 14:02:10|17740.4|17720.4|17737.9|17717.9|17740.4|17720.4|17737.9|17717.9|7
1627999340000|2021-08-03 14:02:20|17740.4|17720.4|17740.4|17720.4|17740.4|17720.4|17740.4|17720.4|0
1627999350000|2021-08-03 14:02:30|17737.9|17717.9|17735.4|17715.4|17737.9|17717.9|17735.4|17715.4|2
1627999360000|2021-08-03 14:02:40|17737.9|17717.9|17737.9|17717.9|17737.9|17717.9|17737.9|17717.9|1
1627999370000|2021-08-03 14:02:50|17740.4|17720.4|17747.9|17727.9|17747.9|17727.9|17740.4|17720.4|14
1627999380000|2021-08-03 14:03:00|17746.9|17726.9|17745.4|17725.4|17746.9|17726.9|17745.4|17725.4|4
1627999390000|2021-08-03 14:03:10|17746.3|17726.3|17750.4|17730.4|17750.4|17730.4|17746.3|17726.3|1
1627999400000|2021-08-03 14:03:20|17751.3|17731.3|17760.4|17740.4|17760.4|17740.4|17751.3|17731.3|3
1627999410000|2021-08-03 14:03:30|||||||||3
1627999420000|2021-08-03 14:03:40|17749.4|17729.4|17745.4|17725.4|17749.4|17729.4|17745.4|17725.4|3
1627999430000|2021-08-03 14:03:50|17742.9|17722.9|17730.4|17710.4|17742.9|17722.9|17730.4|17710.4|1
1627999440000|2021-08-03 14:04:00|17731.9|17711.9|17743.8|17723.8|17743.8|17723.8|17731.9|17711.9|11
1627999450000|2021-08-03 14:04:10|17745.4|17725.4|17740.4|17720.4|17745.4|17725.4|17740.4|17720.4|4
1627999460000|2021-08-03 14:04:20|17735.4|17715.4|17730.4|17710.4|17735.4|17715.4|17730.4|17710.4|1
1627999480000|2021-08-03 14:04:40|17725.4|17705.4|17723.8|17703.8|17725.4|17705.4|17722.9|17702.9|13
1627999490000|2021-08-03 14:04:50|17725.4|17705.4|17725.4|17705.4|17727.9|17707.9|17725.4|17705.4|8
1627999500000|2021-08-03 14:05:00|17723.8|17703.8|17721|17701|17723.8|17703.8|17721|17701|1
1627999510000|2021-08-03 14:05:10|17721.9|17701.9|17721.9|17701.9|17721.9|17701.9|17721.9|17701.9|1
1627999520000|2021-08-03 14:05:20|17715.4|17695.4|17707.9|17687.9|17715.4|17695.4|17706.9|17686.9|20
1627999530000|2021-08-03 14:05:30|17709.4|17689.4|17709.4|17689.4|17709.4|17689.4|17707.9|17687.9|2
1627999540000|2021-08-03 14:05:40|17706.9|17686.9|17709.4|17689.4|17709.4|17689.4|17706.9|17686.9|1
1627999550000|2021-08-03 14:05:50|17710.4|17690.4|17709.4|17689.4|17710.4|17690.4|17709.4|17689.4|13
1627999560000|2021-08-03 14:06:00|17706|17686|17709.4|17689.4|17709.4|17689.4|17706|17686|21
1627999570000|2021-08-03 14:06:10|17707.9|17687.9|17705.4|17685.4|17707.9|17687.9|17705.4|17685.4|5
1627999580000|2021-08-03 14:06:20|17704.4|17684.4|17709.4|17689.4|17709.4|17689.4|17704.4|17684.4|2
1627999590000|2021-08-03 14:06:30|17708.5|17688.5|17708.5|17688.5|17708.5|17688.5|17708.5|17688.5|16
1627999600000|2021-08-03 14:06:40|17706.9|17686.9|17709.4|17689.4|17709.4|17689.4|17704.4|17684.4|6
1627999620000|2021-08-03 14:07:00|||||||||6
1627999630000|2021-08-03 14:07:10|17711.9|17691.9|17711.9|17691.9|17711.9|17691.9|17711.9|17691.9|0
1627999640000|2021-08-03 14:07:20|17709.4|17689.4|17706.9|17686.9|17709.4|17689.4|17706.9|17686.9|2
1627999650000|2021-08-03 14:07:30|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|9
1627999660000|2021-08-03 14:07:40|17706.9|17686.9|17704.4|17684.4|17706.9|17686.9|17704.4|17684.4|5
1627999670000|2021-08-03 14:07:50|||||||||3
1627999680000|2021-08-03 14:08:00|17706.9|17686.9|17685.4|17665.4|17710.4|17690.4|17685.4|17665.4|26
1627999690000|2021-08-03 14:08:10|17684.4|17664.4|17682.9|17662.9|17684.4|17664.4|17682.9|17662.9|0
1627999700000|2021-08-03 14:08:20|17685.4|17665.4|17682.9|17662.9|17685.4|17665.4|17682.9|17662.9|0
1627999710000|2021-08-03 14:08:30|17683.8|17663.8|17685.4|17665.4|17685.4|17665.4|17683.8|17663.8|3
1627999720000|2021-08-03 14:08:40|17674.7|17654.7|17649.4|17629.4|17674.7|17654.7|17641.9|17621.9|72
1627999730000|2021-08-03 14:08:50|17652.3|17632.3|17650.4|17630.4|17653.8|17633.8|17650.4|17630.4|10
1627999740000|2021-08-03 14:09:00|17653.8|17633.8|17660.4|17640.4|17660.4|17640.4|17653.8|17633.8|6
1627999750000|2021-08-03 14:09:10|17656.9|17636.9|17650.4|17630.4|17656.9|17636.9|17650.4|17630.4|9
1627999760000|2021-08-03 14:09:20|17647.9|17627.9|17640.4|17620.4|17647.9|17627.9|17640.4|17620.4|11
1627999770000|2021-08-03 14:09:30|17642.9|17622.9|17644.4|17624.4|17644.4|17624.4|17642.9|17622.9|1
1627999780000|2021-08-03 14:09:40|17645.4|17625.4|17647.9|17627.9|17647.9|17627.9|17645.4|17625.4|2
1627999790000|2021-08-03 14:09:50|17650.4|17630.4|17655.4|17635.4|17655.4|17635.4|17650.4|17630.4|2
1627999800000|2021-08-03 14:10:00|17654.4|17634.4|17645.7|17625.7|17655.4|17635.4|17645.7|17625.7|3
1627999810000|2021-08-03 14:10:10|17637.9|17617.9|17637.9|17617.9|17637.9|17617.9|17635.4|17615.4|5
1627999820000|2021-08-03 14:10:20|||||||||4
1627999830000|2021-08-03 14:10:30|17638.8|17618.8|17650.4|17630.4|17650.4|17630.4|17638.8|17618.8|13
1627999840000|2021-08-03 14:10:40|17651.9|17631.9|17647.9|17627.9|17652.9|17632.9|17647.9|17627.9|2
1627999850000|2021-08-03 14:10:50|||||||||1
1627999860000|2021-08-03 14:11:00|17652.9|17632.9|17671.3|17651.3|17671.3|17651.3|17652.9|17632.9|10
1627999870000|2021-08-03 14:11:10|17675.4|17655.4|17675.4|17655.4|17675.4|17655.4|17675.4|17655.4|0
1627999880000|2021-08-03 14:11:20|17676.3|17656.3|17676.9|17656.9|17676.9|17656.9|17676.3|17656.3|4
1627999890000|2021-08-03 14:11:30|17676|17656|17680.4|17660.4|17680.4|17660.4|17672.9|17652.9|5
1627999900000|2021-08-03 14:11:40|17685.4|17665.4|17687.9|17667.9|17692.9|17672.9|17685.4|17665.4|18
1627999910000|2021-08-03 14:11:50|17684.4|17664.4|17684.4|17664.4|17684.4|17664.4|17684.4|17664.4|1
1627999920000|2021-08-03 14:12:00|17683.5|17663.5|17667.9|17647.9|17683.5|17663.5|17667.9|17647.9|5
1627999940000|2021-08-03 14:12:20|17669.4|17649.4|17667.9|17647.9|17669.4|17649.4|17667.9|17647.9|0
1627999950000|2021-08-03 14:12:30|17666.3|17646.3|17665.4|17645.4|17666.3|17646.3|17665.4|17645.4|3
1627999960000|2021-08-03 14:12:40|17662.3|17642.3|17660.4|17640.4|17662.3|17642.3|17660.4|17640.4|3
1627999970000|2021-08-03 14:12:50|17661.3|17641.3|17662.9|17642.9|17662.9|17642.9|17661.3|17641.3|10
1627999980000|2021-08-03 14:13:00|17667.9|17647.9|17667.9|17647.9|17667.9|17647.9|17667.9|17647.9|2
1627999990000|2021-08-03 14:13:10|17669.4|17649.4|17669.4|17649.4|17669.4|17649.4|17669.4|17649.4|1
1628000000000|2021-08-03 14:13:20|17670.4|17650.4|17670.4|17650.4|17670.4|17650.4|17669.4|17649.4|3
1628000030000|2021-08-03 14:13:50|||||||||2
1628000040000|2021-08-03 14:14:00|||||||||1
1628000050000|2021-08-03 14:14:10|17668.5|17648.5|17664.4|17644.4|17668.5|17648.5|17664.4|17644.4|3
1628000060000|2021-08-03 14:14:20|17658.2|17638.2|17653.5|17633.5|17658.2|17638.2|17653.5|17633.5|4
1628000070000|2021-08-03 14:14:30|17651.9|17631.9|17644.4|17624.4|17651.9|17631.9|17644.4|17624.4|2
1628000080000|2021-08-03 14:14:40|17641.9|17621.9|17639.4|17619.4|17645.4|17625.4|17639.4|17619.4|7
1628000090000|2021-08-03 14:14:50|17642.9|17622.9|17642.9|17622.9|17642.9|17622.9|17642.9|17622.9|6
1628000100000|2021-08-03 14:15:00|17644.5|17624.5|17640.4|17620.4|17644.5|17624.5|17640.4|17620.4|7
1628000110000|2021-08-03 14:15:10|17636.3|17616.3|17635.4|17615.4|17636.3|17616.3|17635.4|17615.4|8
1628000120000|2021-08-03 14:15:20|17632|17612|17617|17597|17632|17612|17617|17597|8
1628000130000|2021-08-03 14:15:30|17616|17596|17611|17591|17616|17596|17611|17591|2
1628000140000|2021-08-03 14:15:40|17608.5|17588.5|17610.4|17590.4|17612.9|17592.9|17607.9|17587.9|17
1628000150000|2021-08-03 14:15:50|17607.9|17587.9|17605.4|17585.4|17607.9|17587.9|17605.4|17585.4|6
1628000160000|2021-08-03 14:16:00|17604.5|17584.5|17602|17582|17604.5|17584.5|17602|17582|3
1628000170000|2021-08-03 14:16:10|||||||||1
1628000180000|2021-08-03 14:16:20|17592|17572|17591.3|17571.3|17592|17572|17589.5|17569.5|21
1628000190000|2021-08-03 14:16:30|17592.3|17572.3|17601.3|17581.3|17601.3|17581.3|17592.3|17572.3|6
1628000200000|2021-08-03 14:16:40|17602.9|17582.9|17602.9|17582.9|17602.9|17582.9|17602.9|17582.9|1
1628000210000|2021-08-03 14:16:50|17603.8|17583.8|17610.4|17590.4|17610.4|17590.4|17603.8|17583.8|9
1628000220000|2021-08-03 14:17:00|17615.4|17595.4|17615.4|17595.4|17615.4|17595.4|17615.4|17595.4|1
1628000230000|2021-08-03 14:17:10|||||||||3
1628000240000|2021-08-03 14:17:20|17617|17597|17617.9|17597.9|17617.9|17597.9|17617|17597|2
1628000250000|2021-08-03 14:17:30|17620.4|17600.4|17620.4|17600.4|17620.4|17600.4|17620.4|17600.4|1
1628000260000|2021-08-03 14:17:40|17615.4|17595.4|17615.4|17595.4|17615.4|17595.4|17615.4|17595.4|11
1628000270000|2021-08-03 14:17:50|17617.3|17597.3|17617.9|17597.9|17617.9|17597.9|17617.3|17597.3|1
1628000280000|2021-08-03 14:18:00|17618.8|17598.8|17618.8|17598.8|17618.8|17598.8|17618.8|17598.8|0
1628000290000|2021-08-03 14:18:10|17620.4|17600.4|17632.9|17612.9|17652.9|17617.3|17620.4|17592.9|4
1628000300000|2021-08-03 14:18:20|17640.4|17620.4|17632.9|17612.9|17642.9|17622.9|17632.9|17612.9|4
1628000310000|2021-08-03 14:18:30|||||||||1
1628000320000|2021-08-03 14:18:40|17633.8|17613.8|17632.9|17612.9|17635.4|17615.4|17632.9|17612.9|0
1628000330000|2021-08-03 14:18:50|17635.4|17615.4|17640.4|17620.4|17640.4|17620.4|17635.4|17615.4|6
1628000340000|2021-08-03 14:19:00|17639.5|17619.5|17636|17616|17639.5|17619.5|17632.9|17612.9|8
1628000350000|2021-08-03 14:19:10|17634.5|17614.5|17637|17617|17637|17617|17634.5|17614.5|0
1628000360000|2021-08-03 14:19:20|17637.9|17617.9|17650.4|17630.4|17652.9|17632.9|17637.9|17617.9|14
1628000370000|2021-08-03 14:19:30|17655.4|17635.4|17655.4|17635.4|17655.4|17635.4|17655.4|17635.4|1
1628000390000|2021-08-03 14:19:50|17657.9|17637.9|17657.9|17637.9|17657.9|17637.9|17657.9|17637.9|2
1628000400000|2021-08-03 14:20:00|17661.4|17641.4|17667.9|17647.9|17676.4|17656.4|17661.4|17641.4|28
1628000410000|2021-08-03 14:20:10|17666.4|17646.4|17660.4|17640.4|17666.4|17646.4|17660.4|17640.4|4
1628000420000|2021-08-03 14:20:20|17661.4|17641.4|17664.8|17644.8|17664.8|17644.8|17661.4|17641.4|3
1628000430000|2021-08-03 14:20:30|17666.4|17646.4|17670.4|17650.4|17672.9|17652.9|17666.4|17646.4|5
1628000440000|2021-08-03 14:20:40|17675.4|17655.4|17672.9|17652.9|17675.4|17655.4|17672.9|17652.9|13
1628000450000|2021-08-03 14:20:50|17670.4|17650.4|17670.4|17650.4|17670.4|17650.4|17670.4|17650.4|1
1628000460000|2021-08-03 14:21:00|17668.5|17648.5|17660.4|17640.4|17668.5|17648.5|17660.4|17640.4|7
1628000470000|2021-08-03 14:21:10|17662.9|17642.9|17667.3|17647.3|17667.3|17647.3|17660.4|17640.4|7
1628000480000|2021-08-03 14:21:20|17670.4|17650.4|17679.8|17659.8|17679.8|17659.8|17670.4|17650.4|2
1628000490000|2021-08-03 14:21:30|17680.4|17660.4|17680.4|17660.4|17682.9|17662.9|17680.4|17660.4|5
1628000500000|2021-08-03 14:21:40|17678.9|17658.9|17672.9|17652.9|17678.9|17658.9|17672.9|17652.9|8
1628000510000|2021-08-03 14:21:50|17673.9|17653.9|17675.4|17655.4|17675.4|17655.4|17673.9|17653.9|4
1628000520000|2021-08-03 14:22:00|17680.4|17660.4|17700.4|17680.4|17703.9|17683.9|17680.4|17660.4|26
1628000530000|2021-08-03 14:22:10|17697.9|17677.9|17697.9|17677.9|17697.9|17677.9|17697.9|17677.9|3
1628000540000|2021-08-03 14:22:20|17697|17677|17685.4|17665.4|17697|17677|17685.4|17665.4|3
1628000550000|2021-08-03 14:22:30|17687.9|17667.9|17689.8|17669.8|17689.8|17669.8|17687.9|17667.9|3
1628000560000|2021-08-03 14:22:40|17691.4|17671.4|17685.4|17665.4|17691.4|17671.4|17685.4|17665.4|6
1628000570000|2021-08-03 14:22:50|17684.5|17664.5|17682|17662|17684.5|17664.5|17682|17662|1
1628000580000|2021-08-03 14:23:00|17680.4|17660.4|17689.5|17669.5|17689.5|17669.5|17680.4|17660.4|3
1628000590000|2021-08-03 14:23:10|17692.3|17672.3|17697.9|17677.9|17697.9|17677.9|17692.3|17672.3|0
1628000600000|2021-08-03 14:23:20|17699.5|17679.5|17702.9|17682.9|17702.9|17682.9|17699.5|17679.5|7
1628000610000|2021-08-03 14:23:30|17697.9|17677.9|17700.4|17680.4|17700.4|17680.4|17697.9|17677.9|2
1628000620000|2021-08-03 14:23:40|17702|17682|17702.9|17682.9|17702.9|17682.9|17702|17682|1
1628000630000|2021-08-03 14:23:50|||||||||4
1628000640000|2021-08-03 14:24:00|17702|17682|17702|17682|17702.9|17682.9|17702|17682|0
1628000650000|2021-08-03 14:24:10|||||||||3
1628000660000|2021-08-03 14:24:20|17700.4|17680.4|17696|17676|17700.4|17680.4|17693.5|17673.5|12
1628000670000|2021-08-03 14:24:30|17694.5|17674.5|17695.4|17675.4|17695.4|17675.4|17694.5|17674.5|7
1628000690000|2021-08-03 14:24:50|17697|17677|17697|17677|17697|17677|17697|17677|6
1628000700000|2021-08-03 14:25:00|17695.4|17675.4|17692.9|17672.9|17695.4|17675.4|17692.9|17672.9|13
1628000710000|2021-08-03 14:25:10|17693.9|17673.9|17694.5|17674.5|17697|17677|17693.9|17673.9|2
1628000720000|2021-08-03 14:25:20|17695.4|17675.4|17705.4|17685.4|17705.4|17685.4|17694.5|17674.5|5
1628000730000|2021-08-03 14:25:30|17702.9|17682.9|17705.4|17685.4|17705.4|17685.4|17702.9|17682.9|2
1628000740000|2021-08-03 14:25:40|17702.9|17682.9|17702|17682|17702.9|17682.9|17702|17682|1
1628000750000|2021-08-03 14:25:50|||||||||1
1628000760000|2021-08-03 14:26:00|17699.5|17679.5|17699.5|17679.5|17699.5|17679.5|17699.5|17679.5|2
1628000770000|2021-08-03 14:26:10|17702|17682|17702|17682|17702|17682|17702|17682|7
1628000790000|2021-08-03 14:26:30|||||||||1
1628000800000|2021-08-03 14:26:40|17697.9|17677.9|17702.9|17682.9|17702.9|17682.9|17697.9|17677.9|6
1628000810000|2021-08-03 14:26:50|17705.4|17685.4|17708.9|17688.9|17708.9|17688.9|17705.4|17685.4|3
1628000830000|2021-08-03 14:27:10|17707.9|17687.9|17707.9|17687.9|17707.9|17687.9|17707.9|17687.9|0
1628000840000|2021-08-03 14:27:20|17707|17687|17707|17687|17707|17687|17707|17687|4
1628000850000|2021-08-03 14:27:30|17710.8|17690.8|17715.4|17695.4|17715.4|17695.4|17710.8|17690.8|1
1628000860000|2021-08-03 14:27:40|||||||||1
1628000880000|2021-08-03 14:28:00|17713.6|17693.6|17705.4|17685.4|17713.6|17693.6|17694.5|17674.5|11
1628000890000|2021-08-03 14:28:10|17710.4|17690.4|17715.4|17695.4|17715.4|17695.4|17710.4|17690.4|2
1628000900000|2021-08-03 14:28:20|17714.5|17694.5|17710.4|17690.4|17714.5|17694.5|17710.4|17690.4|0
1628000920000|2021-08-03 14:28:40|17711.4|17691.4|17711.4|17691.4|17711.4|17691.4|17711.4|17691.4|2
1628000930000|2021-08-03 14:28:50|17714.5|17694.5|17712|17692|17714.5|17694.5|17712|17692|1
1628000940000|2021-08-03 14:29:00|17715.4|17695.4|17720.4|17700.4|17720.4|17700.4|17715.4|17695.4|4
1628000950000|2021-08-03 14:29:10|||||||||1
1628000960000|2021-08-03 14:29:20|||||||||2
1628000970000|2021-08-03 14:29:30|17722.3|17702.3|17727.3|17707.3|17727.3|17707.3|17722.3|17702.3|5
1628000980000|2021-08-03 14:29:40|17728.9|17708.9|17735.4|17715.4|17735.4|17715.4|17728.9|17708.9|2
1628000990000|2021-08-03 14:29:50|17726.1|17706.1|17732.9|17712.9|17732.9|17712.9|17726.1|17706.1|10
1628001000000|2021-08-03 14:30:00|17732|17712|17712.9|17692.9|17732|17712|17712.9|17692.9|4
1628001010000|2021-08-03 14:30:10|17710.1|17690.1|17709.2|17689.2|17711.1|17691.1|17709.2|17689.2|5
1628001020000|2021-08-03 14:30:20|17706.7|17686.7|17706.7|17686.7|17706.7|17686.7|17706.7|17686.7|6
1628001030000|2021-08-03 14:30:30|17707.6|17687.6|17707|17687|17710.1|17690.1|17706.7|17686.7|23
1628001040000|2021-08-03 14:30:40|17710.1|17690.1|17715.4|17695.4|17715.4|17695.4|17710.1|17690.1|4
1628001050000|2021-08-03 14:30:50|17718.3|17698.3|17718.3|17698.3|17718.3|17698.3|17718.3|17698.3|1
1628001060000|2021-08-03 14:31:00|17721.4|17701.4|17725.4|17705.4|17727.9|17707.9|17721.4|17701.4|1
1628001080000|2021-08-03 14:31:20|17720.4|17700.4|17720.4|17700.4|17720.4|17700.4|17720.4|17700.4|4
1628001100000|2021-08-03 14:31:40|17719.5|17699.5|17738.9|17718.9|17738.9|17718.9|17719.5|17699.5|10
1628001110000|2021-08-03 14:31:50|17739.8|17719.8|17738.9|17718.9|17739.8|17719.8|17738.9|17718.9|10
1628001120000|2021-08-03 14:32:00|17732.9|17712.9|17725.4|17705.4|17732.9|17712.9|17722.9|17702.9|13
1628001130000|2021-08-03 14:32:10|17726.4|17706.4|17755.5|17735.5|17755.5|17735.5|17726.4|17706.4|52
1628001140000|2021-08-03 14:32:20|17753|17733|17737|17717|17753|17733|17737|17717|3
1628001150000|2021-08-03 14:32:30|17735.5|17715.5|17740.5|17720.5|17740.5|17720.5|17735.5|17715.5|1
1628001160000|2021-08-03 14:32:40|17748|17728|17745.5|17725.5|17748|17728|17745.5|17725.5|6
1628001170000|2021-08-03 14:32:50|17740.5|17720.5|17745.5|17725.5|17745.5|17725.5|17740.5|17720.5|8
1628001180000|2021-08-03 14:33:00|17748|17728|17748|17728|17748|17728|17748|17728|0
1628001190000|2021-08-03 14:33:10|17749.8|17729.8|17755.5|17735.5|17755.5|17735.5|17749.8|17729.8|5
1628001200000|2021-08-03 14:33:20|17757|17737|17757|17737|17757|17737|17757|17737|2
1628001210000|2021-08-03 14:33:30|17763|17743|17763|17743|17763|17743|17763|17743|5
1628001220000|2021-08-03 14:33:40|17765.5|17745.5|17769.8|17749.8|17769.8|17749.8|17765.5|17745.5|8
1628001230000|2021-08-03 14:33:50|17773.9|17753.9|17777|17757|17777|17757|17773.9|17753.9|1
1628001240000|2021-08-03 14:34:00|17775.5|17755.5|17774.5|17754.5|17778|17758|17774.5|17754.5|5
1628001250000|2021-08-03 14:34:10|17772|17752|17772|17752|17772|17752|17772|17752|2
1628001260000|2021-08-03 14:34:20|17770.5|17750.5|17770.5|17750.5|17770.5|17750.5|17770.5|17750.5|4
1628001270000|2021-08-03 14:34:30|17765.5|17745.5|17765.5|17745.5|17765.5|17745.5|17765.5|17745.5|2
1628001280000|2021-08-03 14:34:40|17770.5|17750.5|17780.5|17760.5|17780.5|17760.5|17770.5|17750.5|4
1628001290000|2021-08-03 14:34:50|17779.5|17759.5|17778|17758|17779.5|17759.5|17778|17758|5
1628001300000|2021-08-03 14:35:00|||||||||1
1628001310000|2021-08-03 14:35:10|17779.5|17759.5|17780.5|17760.5|17780.5|17760.5|17779.5|17759.5|5
1628001320000|2021-08-03 14:35:20|17778|17758|17783|17763|17783|17763|17778|17758|2
1628001330000|2021-08-03 14:35:30|17785.5|17765.5|17805.5|17785.5|17805.5|17785.5|17785.5|17765.5|7
1628001340000|2021-08-03 14:35:40|17806.4|17786.4|17815.5|17795.5|17815.5|17795.5|17806.4|17786.4|7
1628001360000|2021-08-03 14:36:00|17814.5|17794.5|17808.9|17788.9|17815.5|17795.5|17799.5|17779.5|8
1628001370000|2021-08-03 14:36:10|||||||||1
1628001380000|2021-08-03 14:36:20|17808|17788|17808|17788|17808|17788|17808|17788|3
1628001390000|2021-08-03 14:36:30|17815.5|17795.5|17815.5|17795.5|17815.5|17795.5|17815.5|17795.5|7
1628001400000|2021-08-03 14:36:40|17814.5|17794.5|17813|17793|17814.5|17794.5|17813|17793|8
1628001410000|2021-08-03 14:36:50|17810.5|17790.5|17813.3|17793.3|17813.3|17793.3|17810.5|17790.5|4
1628001420000|2021-08-03 14:37:00|17811.4|17791.4|17812|17792|17812|17792|17811.4|17791.4|2
1628001430000|2021-08-03 14:37:10|17815.1|17795.1|17817|17797|17817|17797|17815.1|17795.1|6
1628001440000|2021-08-03 14:37:20|17814.5|17794.5|17817|17797|17817|17797|17814.5|17794.5|4
1628001450000|2021-08-03 14:37:30|17818|17798|17826.4|17806.4|17826.4|17806.4|17818|17798|3
1628001460000|2021-08-03 14:37:40|17825.5|17805.5|17828|17808|17828|17808|17821.4|17801.4|6
1628001470000|2021-08-03 14:37:50|17830.5|17810.5|17836.4|17816.4|17841.4|17821.4|17830.5|17810.5|13
1628001480000|2021-08-03 14:38:00|17838.9|17818.9|17838.9|17818.9|17838.9|17818.9|17838.9|17818.9|4
1628001490000|2021-08-03 14:38:10|17835.5|17815.5|17824.5|17804.5|17835.5|17815.5|17824.5|17804.5|8
1628001500000|2021-08-03 14:38:20|17819.5|17799.5|17819.5|17799.5|17819.5|17799.5|17819.5|17799.5|0
1628001510000|2021-08-03 14:38:30|17814.5|17794.5|17814.5|17794.5|17814.5|17794.5|17814.5|17794.5|7
1628001520000|2021-08-03 14:38:40|17817.6|17777.6|17810.5|17770.5|17817.6|17777.6|17810.5|17770.5|7
1628001530000|2021-08-03 14:38:50|17797.6|17777.6|17798|17778|17798|17778|17790.5|17770.5|3
1628001540000|2021-08-03 14:39:00|17800.5|17780.5|17805.5|17785.5|17805.5|17785.5|17800.5|17780.5|1
1628001550000|2021-08-03 14:39:10|17810.5|17790.5|17810.5|17790.5|17810.5|17790.5|17810.5|17790.5|2
1628001560000|2021-08-03 14:39:20|17811.4|17791.4|17813|17793|17813|17793|17811.4|17791.4|5
1628001570000|2021-08-03 14:39:30|17805.5|17785.5|17800.5|17780.5|17805.5|17785.5|17800.5|17780.5|4
1628001580000|2021-08-03 14:39:40|||||||||1
1628001590000|2021-08-03 14:39:50|17795.5|17775.5|17794.5|17774.5|17795.5|17775.5|17793|17773|37
1628001600000|2021-08-03 14:40:00|17793|17773|17778|17758|17793|17773|17773|17753|9
1628001610000|2021-08-03 14:40:10|17775.5|17755.5|17770.5|17750.5|17775.5|17755.5|17770.5|17750.5|4
1628001620000|2021-08-03 14:40:20|17768|17748|17768|17748|17768|17748|17768|17748|13
1628001630000|2021-08-03 14:40:30|17767|17747|17768|17748|17768|17748|17765.5|17745.5|6
1628001640000|2021-08-03 14:40:40|17769.5|17749.5|17769.5|17749.5|17769.5|17749.5|17769.5|17749.5|0
1628001650000|2021-08-03 14:40:50|17768.6|17748.6|17764.5|17744.5|17768.6|17748.6|17764.5|17744.5|1
1628001660000|2021-08-03 14:41:00|||||||||1
1628001670000|2021-08-03 14:41:10|17765.5|17745.5|17763|17743|17765.5|17745.5|17763|17743|1
1628001680000|2021-08-03 14:41:20|17760.5|17740.5|17760.5|17740.5|17760.5|17740.5|17760.5|17740.5|1
1628001690000|2021-08-03 14:41:30|17769.5|17729.5|17754.5|17734.5|17769.5|17734.5|17754.5|17729.5|0
1628001700000|2021-08-03 14:41:40|||||||||1
1628001710000|2021-08-03 14:41:50|17755.5|17735.5|17760.5|17740.5|17760.5|17740.5|17755.5|17735.5|9
1628001720000|2021-08-03 14:42:00|17753|17733|17740.5|17720.5|17753|17733|17740.5|17720.5|8
1628001730000|2021-08-03 14:42:10|17739.5|17719.5|17740.5|17720.5|17740.5|17720.5|17738|17718|1
1628001740000|2021-08-03 14:42:20|||||||||3
1628001750000|2021-08-03 14:42:30|17741.4|17721.4|17745.5|17725.5|17745.5|17725.5|17741.4|17721.4|4
1628001760000|2021-08-03 14:42:40|17748.6|17728.6|17749.5|17729.5|17750.5|17730.5|17748.6|17728.6|1
1628001770000|2021-08-03 14:42:50|17748.6|17728.6|17747|17727|17748.6|17728.6|17747|17727|0
1628001780000|2021-08-03 14:43:00|17745.5|17725.5|17745.5|17725.5|17745.5|17725.5|17745.5|17725.5|1
1628001790000|2021-08-03 14:43:10|17743|17723|17743|17723|17745.5|17725.5|17743|17723|5
1628001800000|2021-08-03 14:43:20|17742|17722|17740.5|17720.5|17742|17722|17739.5|17719.5|1
1628001810000|2021-08-03 14:43:30|||||||||5
1628001820000|2021-08-03 14:43:40|17742|17722|17743|17723|17743|17723|17740.5|17720.5|4
1628001830000|2021-08-03 14:43:50|17750.5|17730.5|17758|17738|17758|17738|17750.5|17730.5|16
1628001840000|2021-08-03 14:44:00|17758.9|17738.9|17765.5|17745.5|17765.5|17745.5|17758.9|17738.9|0
1628001850000|2021-08-03 14:44:10|17770.5|17750.5|17770.5|17750.5|17770.5|17750.5|17770.5|17750.5|3
1628001860000|2021-08-03 14:44:20|17771.4|17751.4|17773|17753|17773|17753|17771.4|17751.4|0
1628001870000|2021-08-03 14:44:30|17775.5|17755.5|17775.5|17755.5|17775.5|17755.5|17774.5|17754.5|0
1628001880000|2021-08-03 14:44:40|17778|17758|17788|17768|17788|17768|17778|17758|2
1628001890000|2021-08-03 14:44:50|||||||||4
1628001910000|2021-08-03 14:45:10|17787.1|17767.1|17772.1|17752.1|17787.1|17767.1|17772.1|17752.1|15
1628001920000|2021-08-03 14:45:20|17779.6|17759.6|17779.6|17759.6|17779.6|17759.6|17779.6|17759.6|3
1628001930000|2021-08-03 14:45:30|17780.5|17760.5|17779.6|17759.6|17782.1|17762.1|17779.6|17759.6|1
1628001940000|2021-08-03 14:45:40|||||||||1
1628001960000|2021-08-03 14:46:00|17781.1|17761.1|17791.1|17771.1|17791.1|17771.1|17781.1|17761.1|25
1628001970000|2021-08-03 14:46:10|17798.9|17778.9|17800.5|17780.5|17800.5|17780.5|17798.9|17778.9|0
1628001980000|2021-08-03 14:46:20|17795.5|17775.5|17795.5|17775.5|17795.5|17775.5|17795.5|17775.5|2
1628001990000|2021-08-03 14:46:30|||||||||1
1628002000000|2021-08-03 14:46:40|17790.5|17770.5|17783|17763|17790.5|17770.5|17783|17763|2
1628002010000|2021-08-03 14:46:50|17781.1|17761.1|17773|17753|17781.1|17761.1|17773|17753|3
1628002020000|2021-08-03 14:47:00|||||||||1
1628002030000|2021-08-03 14:47:10|17772.1|17752.1|17778|17758|17778|17758|17769.6|17749.6|28
1628002040000|2021-08-03 14:47:20|||||||||2
1628002050000|2021-08-03 14:47:30|17783|17763|17783|17763|17783|17763|17783|17763|3
1628002060000|2021-08-03 14:47:40|17776.4|17756.4|17775.5|17755.5|17776.4|17756.4|17775.5|17755.5|5
1628002070000|2021-08-03 14:47:50|17767.7|17747.7|17773|17753|17773|17753|17764.6|17744.6|37
1628002080000|2021-08-03 14:48:00|17774.9|17754.9|17780.5|17760.5|17780.5|17760.5|17774.9|17754.9|1
1628002090000|2021-08-03 14:48:10|17785.5|17765.5|17790.5|17770.5|17790.5|17770.5|17785.5|17765.5|3
1628002100000|2021-08-03 14:48:20|17789.6|17769.6|17789.6|17769.6|17789.6|17769.6|17789.6|17769.6|2
1628002110000|2021-08-03 14:48:30|17786.1|17766.1|17765.5|17745.5|17786.1|17766.1|17765.5|17745.5|15
1628002120000|2021-08-03 14:48:40|17766.4|17746.4|17775.5|17755.5|17775.5|17755.5|17766.4|17746.4|3
1628002130000|2021-08-03 14:48:50|17777.4|17757.4|17755.5|17735.5|17779.6|17759.6|17755.5|17735.5|7
1628002140000|2021-08-03 14:49:00|||||||||1
1628002150000|2021-08-03 14:49:10|17757.1|17737.1|17760.5|17740.5|17760.5|17740.5|17757.1|17737.1|1
1628002160000|2021-08-03 14:49:20|17763.9|17743.9|17790.5|17770.5|17791.4|17771.4|17763.9|17743.9|4
1628002170000|2021-08-03 14:49:30|17785.5|17765.5|17783.6|17763.6|17785.5|17765.5|17783.6|17763.6|2
1628002180000|2021-08-03 14:49:40|17782.1|17762.1|17782.1|17762.1|17782.1|17762.1|17782.1|17762.1|0
1628002190000|2021-08-03 14:49:50|||||||||3
1628002200000|2021-08-03 14:50:00|17779.6|17759.6|17777.1|17757.1|17779.6|17759.6|17777.1|17757.1|3
1628002210000|2021-08-03 14:50:10|17788|17768|17798|17778|17798|17778|17788|17768|13
1628002220000|2021-08-03 14:50:20|17797.1|17777.1|17794.6|17774.6|17797.1|17777.1|17794.6|17774.6|5
1628002250000|2021-08-03 14:50:50|17792.1|17772.1|17793|17773|17793|17773|17792.1|17772.1|3
1628002260000|2021-08-03 14:51:00|||||||||5
1628002270000|2021-08-03 14:51:10|17794.9|17774.9|17797.4|17777.4|17797.4|17777.4|17794.9|17774.9|1
1628002280000|2021-08-03 14:51:20|17799|17779|17798|17778|17800.5|17780.5|17798|17778|10
1628002290000|2021-08-03 14:51:30|17790.5|17770.5|17797.7|17757.7|17797.7|17770.5|17788.6|17757.7|1
1628002300000|2021-08-03 14:51:40|17782.7|17762.7|17779.6|17759.6|17782.7|17762.7|17779.6|17759.6|1
1628002310000|2021-08-03 14:51:50|17775.5|17755.5|17775.5|17755.5|17775.5|17755.5|17775.5|17755.5|1
1628002320000|2021-08-03 14:52:00|17777.1|17757.1|17783|17763|17783|17763|17777.1|17757.1|4
1628002330000|2021-08-03 14:52:10|||||||||1
1628002340000|2021-08-03 14:52:20|17779.9|17759.9|17776.5|17756.5|17779.9|17759.9|17776.5|17756.5|7
1628002350000|2021-08-03 14:52:30|17774|17754|17776.5|17756.5|17776.5|17756.5|17774|17754|3
1628002360000|2021-08-03 14:52:40|17779|17759|17781.5|17761.5|17781.5|17761.5|17779|17759|3
1628002370000|2021-08-03 14:52:50|17782.4|17762.4|17778.6|17758.6|17784|17764|17778.6|17758.6|7
1628002380000|2021-08-03 14:53:00|17777.7|17757.7|17777.1|17757.1|17778.6|17758.6|17777.1|17757.1|6
1628002390000|2021-08-03 14:53:10|17779|17759|17779|17759|17779|17759|17779|17759|3
1628002400000|2021-08-03 14:53:20|17778|17758|17777.1|17757.1|17778|17758|17777.1|17757.1|1
1628002410000|2021-08-03 14:53:30|17774|17754|17777.1|17757.1|17777.1|17757.1|17774|17754|5
1628002430000|2021-08-03 14:53:50|17785.5|17765.5|17790.5|17770.5|17794.6|17774.6|17785.5|17765.5|1
1628002450000|2021-08-03 14:54:10|17789|17769|17788|17768|17789|17769|17788|17768|4
1628002460000|2021-08-03 14:54:20|17787.1|17767.1|17786.5|17766.5|17788|17768|17785.5|17765.5|6
1628002470000|2021-08-03 14:54:30|17788|17768|17788|17768|17788|17768|17788|17768|2
1628002480000|2021-08-03 14:54:40|17785.5|17765.5|17788|17768|17788|17768|17785.5|17765.5|16
1628002490000|2021-08-03 14:54:50|17789.6|17769.6|17796.5|17776.5|17796.5|17776.5|17789.6|17769.6|5
1628002500000|2021-08-03 14:55:00|||||||||10
1628002510000|2021-08-03 14:55:10|17798.3|17778.3|17808|17788|17808|17788|17798.3|17778.3|13
1628002520000|2021-08-03 14:55:20|17806.5|17786.5|17810.5|17790.5|17810.5|17790.5|17805.5|17785.5|10
1628002530000|2021-08-03 14:55:30|||||||||1
1628002560000|2021-08-03 14:56:00|17813|17793|17814|17794|17814|17794|17813|17793|9
1628002570000|2021-08-03 14:56:10|17815.5|17795.5|17820.5|17800.5|17820.5|17800.5|17815.5|17795.5|2
1628002590000|2021-08-03 14:56:30|17823|17803|17828|17808|17828|17808|17823|17803|3
1628002600000|2021-08-03 14:56:40|||||||||3
1628002610000|2021-08-03 14:56:50|17829|17809|17831.5|17811.5|17831.5|17811.5|17829|17809|3
1628002620000|2021-08-03 14:57:00|17832.4|17812.4|17832.4|17812.4|17834.9|17814.9|17832.4|17812.4|4
1628002630000|2021-08-03 14:57:10|17833.4|17813.4|17850.5|17830.5|17855.5|17835.5|17833.4|17813.4|22
1628002640000|2021-08-03 14:57:20|17855.5|17835.5|17855.5|17835.5|17855.5|17835.5|17855.5|17835.5|9
1628002650000|2021-08-03 14:57:30|17861.5|17841.5|17835.5|17815.5|17861.5|17841.5|17835.5|17815.5|20
1628002660000|2021-08-03 14:57:40|17833|17813|17833|17813|17833|17813|17833|17813|4
1628002670000|2021-08-03 14:57:50|17830.5|17810.5|17815.5|17795.5|17830.5|17810.5|17815.5|17795.5|10
1628002680000|2021-08-03 14:58:00|17805.5|17785.5|17792.1|17772.1|17805.5|17785.5|17792.1|17772.1|2
1628002690000|2021-08-03 14:58:10|17790.5|17770.5|17785.5|17765.5|17790.5|17770.5|17785.5|17765.5|2
1628002700000|2021-08-03 14:58:20|17783|17763|17768|17748|17783|17763|17768|17748|13
1628002710000|2021-08-03 14:58:30|17783|17743|17783|17743|17783|17743|17783|17743|2
1628002720000|2021-08-03 14:58:40|17776.8|17756.8|17794.3|17774.3|17794.3|17774.3|17776.8|17756.8|6
1628002730000|2021-08-03 14:58:50|17800.5|17780.5|17803|17783|17803|17783|17800.5|17780.5|1
1628002740000|2021-08-03 14:59:00|17802.1|17782.1|17810.5|17790.5|17810.5|17790.5|17800.5|17780.5|2
1628002750000|2021-08-03 14:59:10|17813|17793|17818|17798|17818|17798|17813|17793|9
1628002760000|2021-08-03 14:59:20|17808.3|17788.3|17798|17778|17808.3|17788.3|17798|17778|4
1628002770000|2021-08-03 14:59:30|17797.1|17777.1|17790.5|17770.5|17797.1|17777.1|17790.5|17770.5|3
1628002780000|2021-08-03 14:59:40|||||||||3
1628002790000|2021-08-03 14:59:50|17788.7|17768.7|17788|17768|17788.7|17768.7|17785.5|17765.5|18
1628002800000|2021-08-03 15:00:00|17787.1|17767.1|17785.5|17765.5|17787.1|17767.1|17785.5|17765.5|3
1628002810000|2021-08-03 15:00:10|||||||||1
1628002830000|2021-08-03 15:00:30|17780.5|17760.5|17772.1|17752.1|17780.5|17760.5|17772.1|17752.1|7
1628002840000|2021-08-03 15:00:40|17769.3|17749.3|17769.3|17749.3|17769.3|17749.3|17769.3|17749.3|0
1628002850000|2021-08-03 15:00:50|17766.2|17746.2|17755.5|17735.5|17766.2|17746.2|17755.5|17735.5|9
1628002860000|2021-08-03 15:01:00|17756.5|17736.5|17749.6|17729.6|17758|17738|17749.6|17729.6|5
1628002870000|2021-08-03 15:01:10|17746.5|17726.5|17735.5|17715.5|17746.5|17726.5|17735.5|17715.5|4
1628002880000|2021-08-03 15:01:20|||||||||2
1628002890000|2021-08-03 15:01:30|17736.5|17716.5|17738|17718|17738|17718|17736.5|17716.5|1
1628002900000|2021-08-03 15:01:40|17737.1|17717.1|17735.5|17715.5|17737.1|17717.1|17735.5|17715.5|3
1628002910000|2021-08-03 15:01:50|17740.5|17720.5|17741.5|17721.5|17741.5|17721.5|17740.5|17720.5|9
1628002920000|2021-08-03 15:02:00|17743|17723|17733|17713|17743|17723|17733|17713|5
1628002930000|2021-08-03 15:02:10|17735.5|17715.5|17735.6|17715.6|17735.6|17715.6|17734|17714|3
1628002940000|2021-08-03 15:02:20|17733.7|17713.7|17730.6|17710.6|17733.7|17713.7|17730.6|17710.6|1
1628002960000|2021-08-03 15:02:40|17733.1|17713.1|17730.6|17710.6|17733.1|17713.1|17730.6|17710.6|2
1628002970000|2021-08-03 15:02:50|17733.7|17713.7|17735.6|17715.6|17735.6|17715.6|17733.7|17713.7|9
1628002980000|2021-08-03 15:03:00|||||||||3
1628002990000|2021-08-03 15:03:10|||||||||1
1628003000000|2021-08-03 15:03:20|||||||||1
1628003010000|2021-08-03 15:03:30|17738.1|17718.1|17740.6|17720.6|17740.6|17720.6|17738.1|17718.1|2
1628003020000|2021-08-03 15:03:40|17763.1|17743.1|17772.1|17752.1|17774.6|17754.6|17763.1|17743.1|8
1628003030000|2021-08-03 15:03:50|17773.1|17753.1|17774.6|17754.6|17774.6|17754.6|17773.1|17753.1|2
1628003040000|2021-08-03 15:04:00|17773.1|17753.1|17773.1|17753.1|17773.1|17753.1|17773.1|17753.1|0
1628003050000|2021-08-03 15:04:10|17783.1|17763.1|17796.5|17776.5|17796.5|17776.5|17783.1|17763.1|9
1628003060000|2021-08-03 15:04:20|17799|17779|17800.6|17780.6|17800.6|17780.6|17799|17779|0
1628003070000|2021-08-03 15:04:30|||||||||5
1628003080000|2021-08-03 15:04:40|17798.1|17778.1|17778.1|17758.1|17798.1|17778.1|17778.1|17758.1|4
1628003100000|2021-08-03 15:05:00|17770.6|17750.6|17795.6|17775.6|17795.6|17775.6|17770.6|17750.6|14
1628003110000|2021-08-03 15:05:10|||||||||3
1628003120000|2021-08-03 15:05:20|17793.1|17773.1|17795.6|17775.6|17795.6|17775.6|17789.6|17769.6|13
1628003130000|2021-08-03 15:05:30|17796.5|17776.5|17798.1|17778.1|17798.1|17778.1|17796.5|17776.5|1
1628003140000|2021-08-03 15:05:40|||||||||1
1628003150000|2021-08-03 15:05:50|17799|17779|17800.6|17780.6|17800.6|17780.6|17799|17779|0
1628003160000|2021-08-03 15:06:00|17804.6|17784.6|17800.6|17780.6|17805.6|17785.6|17800.6|17780.6|6
1628003170000|2021-08-03 15:06:10|17799|17779|17798.1|17778.1|17799|17779|17798.1|17778.1|2
1628003180000|2021-08-03 15:06:20|17790.6|17770.6|17790.6|17770.6|17790.6|17770.6|17790.6|17770.6|1
1628003190000|2021-08-03 15:06:30|17788.7|17768.7|17785.6|17765.6|17788.7|17768.7|17785.6|17765.6|0
1628003200000|2021-08-03 15:06:40|17784|17764|17783.1|17763.1|17784|17764|17783.1|17763.1|1
1628003210000|2021-08-03 15:06:50|||||||||2
1628003220000|2021-08-03 15:07:00|||||||||1
1628003240000|2021-08-03 15:07:20|||||||||2
1628003250000|2021-08-03 15:07:30|||||||||1
1628003260000|2021-08-03 15:07:40|||||||||1
1628003270000|2021-08-03 15:07:50|||||||||1
1628003280000|2021-08-03 15:08:00|17782.1|17762.1|17777.1|17757.1|17782.1|17762.1|17777.1|17757.1|0
1628003300000|2021-08-03 15:08:20|17774|17754|17748.1|17728.1|17774|17754|17748.1|17728.1|20
1628003310000|2021-08-03 15:08:30|17750|17730|17753.1|17733.1|17753.1|17733.1|17750|17730|7
1628003330000|2021-08-03 15:08:50|||||||||2
1628003360000|2021-08-03 15:09:20|17751.5|17731.5|17750.6|17730.6|17751.5|17731.5|17750.6|17730.6|1
1628003370000|2021-08-03 15:09:30|17752.1|17732.1|17752.1|17732.1|17752.1|17732.1|17752.1|17732.1|1
1628003380000|2021-08-03 15:09:40|17754.6|17734.6|17754.6|17734.6|17754.6|17734.6|17752.1|17732.1|0
1628003390000|2021-08-03 15:09:50|17753.7|17733.7|17754.6|17734.6|17754.6|17734.6|17752.1|17732.1|1
1628003400000|2021-08-03 15:10:00|17760.6|17740.6|17770.6|17750.6|17772.1|17752.1|17760.6|17740.6|6
1628003410000|2021-08-03 15:10:10|17769.6|17749.6|17769.6|17749.6|17769.6|17749.6|17769.6|17749.6|1
1628003430000|2021-08-03 15:10:30|||||||||4
1628003440000|2021-08-03 15:10:40|17767.1|17747.1|17757.1|17737.1|17767.1|17747.1|17757.1|17737.1|3
1628003450000|2021-08-03 15:10:50|17754.6|17734.6|17754.6|17734.6|17754.6|17734.6|17754.6|17734.6|0
1628003460000|2021-08-03 15:11:00|||||||||2
1628003470000|2021-08-03 15:11:10|17755.6|17735.6|17760.6|17740.6|17760.6|17740.6|17755.6|17735.6|4
1628003480000|2021-08-03 15:11:20|17762.5|17742.5|17764|17744|17764|17744|17762.5|17742.5|1
1628003490000|2021-08-03 15:11:30|||||||||1
1628003500000|2021-08-03 15:11:40|17765|17745|17764|17744|17765|17745|17764|17744|2
1628003510000|2021-08-03 15:11:50|17766.5|17746.5|17764|17744|17766.5|17746.5|17764|17744|3
1628003520000|2021-08-03 15:12:00|17766.5|17746.5|17763.1|17743.1|17766.5|17746.5|17763.1|17743.1|1
1628003530000|2021-08-03 15:12:10|17760.6|17740.6|17760.6|17740.6|17760.6|17740.6|17760.6|17740.6|1
1628003550000|2021-08-03 15:12:30|17759.6|17739.6|17758.1|17738.1|17759.6|17739.6|17758.1|17738.1|0
1628003560000|2021-08-03 15:12:40|17756.5|17736.5|17752.1|17732.1|17756.5|17736.5|17752.1|17732.1|6
1628003570000|2021-08-03 15:12:50|17753.1|17733.1|17754.6|17734.6|17754.6|17734.6|17753.1|17733.1|4
1628003580000|2021-08-03 15:13:00|17756.5|17736.5|17765.6|17745.6|17765.6|17745.6|17756.5|17736.5|2
1628003590000|2021-08-03 15:13:10|17767.1|17747.1|17767.1|17747.1|17767.1|17747.1|17767.1|17747.1|0
1628003600000|2021-08-03 15:13:20|17765.6|17745.6|17757.1|17737.1|17765.6|17745.6|17757.1|17737.1|5
1628003610000|2021-08-03 15:13:30|17755.6|17735.6|17753.1|17733.1|17755.6|17735.6|17750.6|17730.6|2
1628003630000|2021-08-03 15:13:50|17750.6|17730.6|17752.1|17732.1|17753.1|17733.1|17750.6|17730.6|4
1628003640000|2021-08-03 15:14:00|17750.6|17730.6|17753.1|17733.1|17753.1|17733.1|17750.6|17730.6|2
1628003650000|2021-08-03 15:14:10|17750.6|17730.6|17753.1|17733.1|17753.1|17733.1|17750.6|17730.6|0
1628003660000|2021-08-03 15:14:20|17754|17734|17750.6|17730.6|17755.6|17735.6|17750.6|17730.6|2
1628003670000|2021-08-03 15:14:30|||||||||1
1628003700000|2021-08-03 15:15:00|17753.1|17733.1|17753.1|17733.1|17753.1|17733.1|17753.1|17733.1|3
1628003720000|2021-08-03 15:15:20|17755|17735|17762.2|17742.2|17762.2|17742.2|17755|17735|3
1628003730000|2021-08-03 15:15:30|17763.1|17743.1|17763.1|17743.1|17763.1|17743.1|17763.1|17743.1|1
1628003740000|2021-08-03 15:15:40|||||||||2
1628003750000|2021-08-03 15:15:50|17762.2|17742.2|17750.6|17730.6|17762.2|17742.2|17750.6|17730.6|5
1628003760000|2021-08-03 15:16:00|17749.7|17729.7|17749.7|17729.7|17749.7|17729.7|17749.7|17729.7|1
1628003770000|2021-08-03 15:16:10|17748.1|17728.1|17745.6|17725.6|17748.1|17728.1|17745.6|17725.6|2
1628003780000|2021-08-03 15:16:20|17740.6|17720.6|17734.7|17714.7|17740.6|17720.6|17734.7|17714.7|3
1628003790000|2021-08-03 15:16:30|17733.1|17713.1|17733.1|17713.1|17733.1|17713.1|17733.1|17713.1|11
1628003800000|2021-08-03 15:16:40|17734|17714|17735.6|17715.6|17735.6|17715.6|17734|17714|13
1628003810000|2021-08-03 15:16:50|||||||||2
1628003820000|2021-08-03 15:17:00|||||||||1
1628003830000|2021-08-03 15:17:10|17734.7|17714.7|17732.2|17712.2|17734.7|17714.7|17732.2|17712.2|5
1628003840000|2021-08-03 15:17:20|17731.2|17711.2|17723.1|17703.1|17731.2|17711.2|17720.6|17700.6|26
1628003850000|2021-08-03 15:17:30|17726.2|17706.2|17730.6|17710.6|17730.6|17710.6|17726.2|17706.2|12
1628003860000|2021-08-03 15:17:40|17733.7|17713.7|17738.1|17718.1|17738.1|17718.1|17733.7|17713.7|3
1628003870000|2021-08-03 15:17:50|17739.7|17719.7|17750.6|17730.6|17750.6|17730.6|17739.7|17719.7|7
1628003880000|2021-08-03 15:18:00|||||||||1
1628003900000|2021-08-03 15:18:20|17748.1|17728.1|17740.6|17720.6|17748.1|17728.1|17740.6|17720.6|7
1628003910000|2021-08-03 15:18:30|17741.5|17721.5|17743.1|17723.1|17743.1|17723.1|17741.5|17721.5|4
1628003920000|2021-08-03 15:18:40|17740.9|17720.9|17745.6|17725.6|17745.6|17725.6|17740.9|17720.9|12
1628003930000|2021-08-03 15:18:50|17744.7|17724.7|17742.2|17722.2|17744.7|17724.7|17742.2|17722.2|1
1628003940000|2021-08-03 15:19:00|17740.6|17720.6|17738.1|17718.1|17740.6|17720.6|17738.1|17718.1|3
1628003960000|2021-08-03 15:19:20|17736.5|17716.5|17733.1|17713.1|17736.5|17716.5|17733.1|17713.1|2
1628003970000|2021-08-03 15:19:30|||||||||4
1628004000000|2021-08-03 15:20:00|17730.6|17710.6|17730.6|17710.6|17730.6|17710.6|17730.6|17710.6|1
1628004010000|2021-08-03 15:20:10|||||||||3
1628004020000|2021-08-03 15:20:20|||||||||2
1628004030000|2021-08-03 15:20:30|||||||||1
1628004050000|2021-08-03 15:20:50|||||||||1
1628004060000|2021-08-03 15:21:00|17729.1|17709.1|17728.1|17708.1|17729.1|17709.1|17728.1|17708.1|1
1628004070000|2021-08-03 15:21:10|17727.2|17707.2|17727.2|17707.2|17727.2|17707.2|17727.2|17707.2|2
1628004080000|2021-08-03 15:21:20|17724.7|17704.7|17723.1|17703.1|17724.7|17704.7|17720.6|17700.6|5
1628004090000|2021-08-03 15:21:30|17725.6|17705.6|17725.6|17705.6|17725.6|17705.6|17725.6|17705.6|1
1628004100000|2021-08-03 15:21:40|17723.1|17703.1|17738.1|17718.1|17738.1|17718.1|17723.1|17703.1|6
1628004120000|2021-08-03 15:22:00|17739.7|17719.7|17745.6|17725.6|17745.6|17725.6|17739.7|17719.7|1
1628004130000|2021-08-03 15:22:10|17744.1|17724.1|17744.1|17724.1|17744.1|17724.1|17744.1|17724.1|1
1628004150000|2021-08-03 15:22:30|||||||||4
1628004160000|2021-08-03 15:22:40|17745.6|17725.6|17745.6|17725.6|17745.6|17725.6|17745.6|17725.6|2
1628004170000|2021-08-03 15:22:50|17743.1|17723.1|17743.1|17723.1|17743.1|17723.1|17743.1|17723.1|1
1628004180000|2021-08-03 15:23:00|||||||||1
1628004200000|2021-08-03 15:23:20|||||||||2
1628004210000|2021-08-03 15:23:30|17749.1|17729.1|17749.1|17729.1|17749.1|17729.1|17749.1|17729.1|2
1628004220000|2021-08-03 15:23:40|17755.6|17735.6|17759.1|17739.1|17759.1|17739.1|17755.6|17735.6|1
1628004230000|2021-08-03 15:23:50|17763.1|17743.1|17777.2|17757.2|17777.2|17757.2|17763.1|17743.1|14
1628004240000|2021-08-03 15:24:00|17774.7|17754.7|17755.6|17735.6|17774.7|17754.7|17755.6|17735.6|10
1628004250000|2021-08-03 15:24:10|17760.6|17740.6|17760.6|17740.6|17760.6|17740.6|17760.6|17740.6|1
1628004260000|2021-08-03 15:24:20|17765.6|17745.6|17775.6|17755.6|17775.6|17755.6|17765.6|17745.6|3
1628004270000|2021-08-03 15:24:30|||||||||4
1628004280000|2021-08-03 15:24:40|17773.1|17753.1|17774.1|17754.1|17774.1|17754.1|17773.1|17753.1|1
1628004290000|2021-08-03 15:24:50|17775.6|17755.6|17775.6|17755.6|17775.6|17755.6|17775.6|17755.6|1
1628004300000|2021-08-03 15:25:00|||||||||1
1628004310000|2021-08-03 15:25:10|17773.1|17753.1|17768.1|17748.1|17773.1|17753.1|17768.1|17748.1|2
1628004320000|2021-08-03 15:25:20|||||||||1
1628004330000|2021-08-03 15:25:30|||||||||2
1628004340000|2021-08-03 15:25:40|||||||||2
1628004350000|2021-08-03 15:25:50|||||||||3
1628004360000|2021-08-03 15:26:00|17769.7|17749.7|17770.6|17750.6|17773.1|17753.1|17769.7|17749.7|9
1628004370000|2021-08-03 15:26:10|17771.6|17751.6|17773.1|17753.1|17773.1|17753.1|17771.6|17751.6|0
1628004390000|2021-08-03 15:26:30|||||||||3
1628004400000|2021-08-03 15:26:40|17774.1|17754.1|17773.1|17753.1|17774.1|17754.1|17773.1|17753.1|6
1628004410000|2021-08-03 15:26:50|17774.1|17754.1|17775.6|17755.6|17775.6|17755.6|17774.1|17754.1|3
1628004420000|2021-08-03 15:27:00|17773.1|17753.1|17773.1|17753.1|17773.1|17753.1|17773.1|17753.1|0
1628004430000|2021-08-03 15:27:10|||||||||2
1628004440000|2021-08-03 15:27:20|17774.7|17754.7|17775.6|17755.6|17775.6|17755.6|17774.7|17754.7|3
1628004450000|2021-08-03 15:27:30|17777.2|17757.2|17784.7|17764.7|17784.7|17764.7|17777.2|17757.2|10
1628004460000|2021-08-03 15:27:40|17786.3|17766.3|17785.6|17765.6|17788.1|17768.1|17785.6|17765.6|153
1628004500000|2021-08-03 15:28:20|17784.1|17764.1|17780.6|17760.6|17784.1|17764.1|17778.1|17758.1|5
1628004520000|2021-08-03 15:28:40|||||||||1
1628004530000|2021-08-03 15:28:50|17779.7|17759.7|17779.7|17759.7|17779.7|17759.7|17779.7|17759.7|1
1628004540000|2021-08-03 15:29:00|17776.6|17756.6|17770.6|17750.6|17776.6|17756.6|17770.6|17750.6|7
1628004560000|2021-08-03 15:29:20|17768.1|17748.1|17768.1|17748.1|17768.1|17748.1|17768.1|17748.1|1
1628004570000|2021-08-03 15:29:30|17769.1|17749.1|17770.6|17750.6|17770.6|17750.6|17769.1|17749.1|3
1628004580000|2021-08-03 15:29:40|17768.1|17748.1|17770.6|17750.6|17770.6|17750.6|17768.1|17748.1|1
1628004590000|2021-08-03 15:29:50|||||||||2
1628004600000|2021-08-03 15:30:00|17769.7|17749.7|17767.2|17747.2|17769.7|17749.7|17767.2|17747.2|4
1628004610000|2021-08-03 15:30:10|17766.3|17746.3|17758.8|17738.8|17766.3|17746.3|17758.8|17738.8|1
1628004620000|2021-08-03 15:30:20|17761.3|17741.3|17761.3|17741.3|17761.3|17741.3|17761.3|17741.3|5
1628004630000|2021-08-03 15:30:30|17758.8|17738.8|17757.8|17737.8|17758.8|17738.8|17757.8|17737.8|2
1628004640000|2021-08-03 15:30:40|17752.2|17732.2|17738.1|17718.1|17752.2|17732.2|17738.1|17718.1|27
1628004650000|2021-08-03 15:30:50|17735.6|17715.6|17730.6|17710.6|17735.6|17715.6|17730.6|17710.6|7
1628004660000|2021-08-03 15:31:00|17731.6|17711.6|17731.6|17711.6|17731.6|17711.6|17731.6|17711.6|9
1628004670000|2021-08-03 15:31:10|17733.1|17713.1|17733.1|17713.1|17733.1|17713.1|17733.1|17713.1|0
1628004680000|2021-08-03 15:31:20|17735.6|17715.6|17740.6|17720.6|17740.6|17720.6|17735.6|17715.6|4
1628004690000|2021-08-03 15:31:30|17745.6|17725.6|17745.6|17725.6|17745.6|17725.6|17745.6|17725.6|1
1628004700000|2021-08-03 15:31:40|17746.6|17726.6|17749.1|17729.1|17749.1|17729.1|17746.6|17726.6|8
1628004710000|2021-08-03 15:31:50|17747.5|17727.5|17746.6|17726.6|17747.5|17727.5|17746.6|17726.6|3
1628004730000|2021-08-03 15:32:10|||||||||2
1628004750000|2021-08-03 15:32:30|17745.7|17725.7|17745.7|17725.7|17745.7|17725.7|17745.7|17725.7|0
1628004760000|2021-08-03 15:32:40|||||||||1
1628004770000|2021-08-03 15:32:50|||||||||1
1628004800000|2021-08-03 15:33:20|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|1
1628004810000|2021-08-03 15:33:30|17740.7|17720.7|17740.7|17720.7|17740.7|17720.7|17740.7|17720.7|2
1628004820000|2021-08-03 15:33:40|17737.5|17717.5|17735.7|17715.7|17737.5|17717.5|17735.7|17715.7|1
1628004830000|2021-08-03 15:33:50|17732.2|17712.2|17731.3|17711.3|17732.2|17712.2|17731.3|17711.3|7
1628004840000|2021-08-03 15:34:00|17732.2|17712.2|17733.2|17713.2|17734.1|17714.1|17732.2|17712.2|9
1628004860000|2021-08-03 15:34:20|17735|17715|17736.6|17716.6|17738.2|17718.2|17735|17715|1
1628004870000|2021-08-03 15:34:30|17738.2|17718.2|17738.2|17718.2|17738.2|17718.2|17738.2|17718.2|0
1628004880000|2021-08-03 15:34:40|17735.7|17715.7|17735.7|17715.7|17735.7|17715.7|17735.7|17715.7|1
1628004890000|2021-08-03 15:34:50|||||||||1
1628004900000|2021-08-03 15:35:00|17734.7|17714.7|17734.7|17714.7|17734.7|17714.7|17734.7|17714.7|1
1628004910000|2021-08-03 15:35:10|17733.2|17713.2|17733.2|17713.2|17733.2|17713.2|17733.2|17713.2|0
1628004920000|2021-08-03 15:35:20|17734.7|17714.7|17738.5|17718.5|17738.5|17718.5|17734.7|17714.7|4
1628004930000|2021-08-03 15:35:30|17750.7|17730.7|17753.2|17733.2|17753.2|17733.2|17750.7|17730.7|4
1628004940000|2021-08-03 15:35:40|17758.2|17738.2|17764.7|17744.7|17764.7|17744.7|17758.2|17738.2|11
1628004950000|2021-08-03 15:35:50|17765.7|17745.7|17765.7|17745.7|17765.7|17745.7|17765.7|17745.7|1
1628004960000|2021-08-03 15:36:00|||||||||2
1628004980000|2021-08-03 15:36:20|17762.5|17742.5|17766.9|17726.9|17766.9|17742.5|17760.7|17726.9|9
1628004990000|2021-08-03 15:36:30|17766|17726|17759.7|17719.7|17766|17726|17759.7|17719.7|10
1628005000000|2021-08-03 15:36:40|17744.7|17724.7|17744.7|17724.7|17744.7|17724.7|17744.7|17724.7|2
1628005010000|2021-08-03 15:36:50|17750.7|17730.7|17750.7|17730.7|17750.7|17730.7|17750.7|17730.7|0
1628005020000|2021-08-03 15:37:00|17751.6|17731.6|17753.2|17733.2|17753.2|17733.2|17751.6|17731.6|2
1628005030000|2021-08-03 15:37:10|17750.7|17730.7|17750.7|17730.7|17750.7|17730.7|17750.7|17730.7|2
1628005050000|2021-08-03 15:37:30|17748.2|17728.2|17753.2|17733.2|17753.2|17733.2|17748.2|17728.2|2
1628005060000|2021-08-03 15:37:40|17754.1|17734.1|17755.7|17735.7|17755.7|17735.7|17754.1|17734.1|1
1628005070000|2021-08-03 15:37:50|||||||||2
1628005080000|2021-08-03 15:38:00|17758.2|17738.2|17758.2|17738.2|17758.2|17738.2|17758.2|17738.2|2
1628005090000|2021-08-03 15:38:10|17756.6|17736.6|17755.7|17735.7|17756.6|17736.6|17755.7|17735.7|3
1628005100000|2021-08-03 15:38:20|||||||||2
1628005110000|2021-08-03 15:38:30|17757.2|17737.2|17757.2|17737.2|17757.2|17737.2|17757.2|17737.2|1
1628005130000|2021-08-03 15:38:50|||||||||1
1628005150000|2021-08-03 15:39:10|17756.3|17736.3|17754.7|17734.7|17756.3|17736.3|17754.7|17734.7|0
1628005160000|2021-08-03 15:39:20|17753.8|17733.8|17743.2|17723.2|17753.8|17733.8|17743.2|17723.2|4
1628005170000|2021-08-03 15:39:30|||||||||4
1628005180000|2021-08-03 15:39:40|17753.2|17733.2|17760.7|17740.7|17760.7|17740.7|17753.2|17733.2|6
1628005190000|2021-08-03 15:39:50|||||||||5
1628005200000|2021-08-03 15:40:00|17759.7|17739.7|17759.7|17739.7|17759.7|17739.7|17759.7|17739.7|1
1628005220000|2021-08-03 15:40:20|17758.2|17738.2|17756.3|17736.3|17758.2|17738.2|17756.3|17736.3|3
1628005230000|2021-08-03 15:40:30|17753.2|17733.2|17745.7|17725.7|17753.2|17733.2|17745.7|17725.7|3
1628005250000|2021-08-03 15:40:50|17748.2|17728.2|17745.7|17725.7|17748.2|17728.2|17745.7|17725.7|12
1628005260000|2021-08-03 15:41:00|17748.2|17728.2|17744.7|17724.7|17748.2|17728.2|17744.7|17724.7|1
1628005290000|2021-08-03 15:41:30|||||||||5
1628005300000|2021-08-03 15:41:40|||||||||1
1628005320000|2021-08-03 15:42:00|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|1
1628005330000|2021-08-03 15:42:10|17742.2|17722.2|17739.7|17719.7|17742.2|17722.2|17739.7|17719.7|2
1628005340000|2021-08-03 15:42:20|17740.7|17720.7|17742.2|17722.2|17742.2|17722.2|17740.7|17720.7|2
1628005350000|2021-08-03 15:42:30|17743.2|17723.2|17743.8|17723.8|17744.7|17724.7|17743.2|17723.2|7
1628005370000|2021-08-03 15:42:50|||||||||1
1628005380000|2021-08-03 15:43:00|17746.9|17726.9|17747.9|17727.9|17747.9|17727.9|17746.9|17726.9|3
1628005390000|2021-08-03 15:43:10|17749.4|17729.4|17756.6|17736.6|17756.6|17736.6|17749.4|17729.4|4
1628005400000|2021-08-03 15:43:20|17755.7|17735.7|17758.2|17738.2|17758.2|17738.2|17755.7|17735.7|0
1628005410000|2021-08-03 15:43:30|17757.2|17737.2|17757.2|17737.2|17757.2|17737.2|17757.2|17737.2|2
1628005420000|2021-08-03 15:43:40|17758.8|17738.8|17746.6|17726.6|17759.7|17739.7|17745.7|17725.7|2
1628005430000|2021-08-03 15:43:50|17748.2|17728.2|17745.7|17725.7|17748.2|17728.2|17745.7|17725.7|3
1628005440000|2021-08-03 15:44:00|17747.2|17727.2|17748.2|17728.2|17748.2|17728.2|17747.2|17727.2|4
1628005450000|2021-08-03 15:44:10|||||||||2
1628005460000|2021-08-03 15:44:20|||||||||2
1628005480000|2021-08-03 15:44:40|17745.7|17725.7|17748.8|17708.8|17748.8|17725.7|17740.7|17708.8|25
1628005490000|2021-08-03 15:44:50|17757.9|17697.9|17757.9|17697.9|17757.9|17708.8|17748.8|17697.9|1
1628005500000|2021-08-03 15:45:00|17748.8|17708.8|17748.8|17708.8|17748.8|17708.8|17748.8|17708.8|3
1628005510000|2021-08-03 15:45:10|17747.3|17707.3|17747.3|17707.3|17747.3|17707.3|17747.3|17707.3|0
1628005520000|2021-08-03 15:45:20|17732.3|17712.3|17733.2|17713.2|17733.2|17713.2|17732.3|17712.3|2
1628005530000|2021-08-03 15:45:30|17738.8|17718.8|17738.8|17718.8|17753.8|17718.8|17738.8|17709.8|3
1628005540000|2021-08-03 15:45:40|||||||||2
1628005550000|2021-08-03 15:45:50|17738.2|17718.2|17735.7|17715.7|17738.2|17718.2|17735.7|17715.7|1
1628005560000|2021-08-03 15:46:00|17734.8|17714.8|17735.7|17715.7|17735.7|17715.7|17733.2|17713.2|4
1628005570000|2021-08-03 15:46:10|17738.2|17718.2|17753.2|17713.2|17753.2|17720.7|17738.2|17713.2|9
1628005590000|2021-08-03 15:46:30|17758.2|17718.2|17762.3|17722.3|17771.6|17722.3|17758.2|17711.6|4
1628005600000|2021-08-03 15:46:40|17760.7|17720.7|17753.2|17733.2|17760.7|17735.7|17753.2|17720.7|1
1628005610000|2021-08-03 15:46:50|||||||||1
1628005620000|2021-08-03 15:47:00|17754.1|17734.1|17760.7|17740.7|17760.7|17740.7|17754.1|17734.1|5
1628005630000|2021-08-03 15:47:10|||||||||1
1628005640000|2021-08-03 15:47:20|17759.8|17739.8|17759.8|17739.8|17759.8|17739.8|17759.8|17739.8|1
1628005650000|2021-08-03 15:47:30|||||||||1
1628005660000|2021-08-03 15:47:40|17760.7|17740.7|17759.8|17739.8|17760.7|17740.7|17759.8|17739.8|1
1628005670000|2021-08-03 15:47:50|17760.7|17740.7|17760.7|17740.7|17760.7|17740.7|17760.7|17740.7|1
1628005700000|2021-08-03 15:48:20|17759.8|17739.8|17760.7|17740.7|17760.7|17740.7|17759.8|17739.8|2
1628005710000|2021-08-03 15:48:30|||||||||2
1628005730000|2021-08-03 15:48:50|17759.8|17739.8|17759.8|17739.8|17759.8|17739.8|17759.8|17739.8|1
1628005740000|2021-08-03 15:49:00|17758.2|17738.2|17755.7|17735.7|17758.2|17738.2|17755.7|17735.7|2
1628005760000|2021-08-03 15:49:20|17753.2|17733.2|17745.7|17725.7|17753.2|17733.2|17745.7|17725.7|3
1628005780000|2021-08-03 15:49:40|17744.8|17724.8|17740.7|17720.7|17744.8|17724.8|17740.7|17720.7|3
1628005790000|2021-08-03 15:49:50|17739.1|17719.1|17739.1|17719.1|17739.1|17719.1|17739.1|17719.1|3
1628005800000|2021-08-03 15:50:00|17746.6|17706.6|17746.6|17706.6|17746.6|17706.6|17746.6|17706.6|2
1628005810000|2021-08-03 15:50:10|17748.2|17708.2|17739.1|17719.1|17748.2|17719.1|17739.1|17708.2|1
1628005830000|2021-08-03 15:50:30|17739.2|17719.2|17744.8|17724.8|17744.8|17724.8|17739.2|17719.2|3
1628005850000|2021-08-03 15:50:50|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|2
1628005860000|2021-08-03 15:51:00|17742.3|17722.3|17742.3|17722.3|17742.3|17722.3|17742.3|17722.3|1
1628005870000|2021-08-03 15:51:10|17737.3|17717.3|17738.2|17718.2|17738.2|17718.2|17737.3|17717.3|7
1628005880000|2021-08-03 15:51:20|||||||||1
1628005890000|2021-08-03 15:51:30|17735.7|17715.7|17735.7|17715.7|17735.7|17715.7|17735.7|17715.7|1
1628005900000|2021-08-03 15:51:40|||||||||1
1628005910000|2021-08-03 15:51:50|||||||||1
1628005920000|2021-08-03 15:52:00|17734.2|17714.2|17733.2|17713.2|17734.2|17714.2|17733.2|17713.2|1
1628005930000|2021-08-03 15:52:10|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|2
1628005940000|2021-08-03 15:52:20|||||||||1
1628005950000|2021-08-03 15:52:30|||||||||1
1628005960000|2021-08-03 15:52:40|17729.8|17709.8|17727.3|17707.3|17729.8|17709.8|17727.3|17707.3|4
1628005970000|2021-08-03 15:52:50|||||||||1
1628005980000|2021-08-03 15:53:00|17728.2|17708.2|17735.7|17715.7|17735.7|17715.7|17728.2|17708.2|10
1628005990000|2021-08-03 15:53:10|||||||||7
1628006000000|2021-08-03 15:53:20|17733.2|17713.2|17733.2|17713.2|17733.2|17713.2|17733.2|17713.2|1
1628006010000|2021-08-03 15:53:30|||||||||1
1628006030000|2021-08-03 15:53:50|17735.1|17715.1|17733.2|17713.2|17735.1|17715.1|17733.2|17713.2|4
1628006050000|2021-08-03 15:54:10|||||||||2
1628006060000|2021-08-03 15:54:20|17734.8|17714.8|17735.7|17715.7|17736.7|17716.7|17734.8|17714.8|2
1628006070000|2021-08-03 15:54:30|||||||||1
1628006100000|2021-08-03 15:55:00|17734.8|17714.8|17734.8|17714.8|17734.8|17714.8|17734.8|17714.8|2
1628006110000|2021-08-03 15:55:10|17733.2|17713.2|17733.2|17713.2|17733.2|17713.2|17733.2|17713.2|1
1628006130000|2021-08-03 15:55:30|17732.3|17712.3|17728.8|17708.8|17732.3|17712.3|17728.8|17708.8|9
1628006140000|2021-08-03 15:55:40|||||||||3
1628006150000|2021-08-03 15:55:50|17728.9|17708.9|17713.2|17693.2|17728.9|17708.9|17713.2|17693.2|8
1628006160000|2021-08-03 15:56:00|||||||||1
1628006170000|2021-08-03 15:56:10|17715.7|17695.7|17715.7|17695.7|17715.7|17695.7|17715.7|17695.7|1
1628006180000|2021-08-03 15:56:20|||||||||2
1628006200000|2021-08-03 15:56:40|17716.7|17696.7|17720.7|17700.7|17720.7|17700.7|17716.7|17696.7|2
1628006210000|2021-08-03 15:56:50|17723.2|17703.2|17723.2|17703.2|17723.2|17703.2|17723.2|17703.2|1
1628006220000|2021-08-03 15:57:00|||||||||3
1628006230000|2021-08-03 15:57:10|17724.8|17704.8|17722.3|17702.3|17724.8|17704.8|17722.3|17702.3|3
1628006240000|2021-08-03 15:57:20|17719.8|17699.8|17719.8|17699.8|17719.8|17699.8|17719.8|17699.8|3
1628006250000|2021-08-03 15:57:30|17718.9|17698.9|17715.7|17695.7|17718.9|17698.9|17715.7|17695.7|2
1628006260000|2021-08-03 15:57:40|||||||||1
1628006280000|2021-08-03 15:58:00|17713.2|17693.2|17713.2|17693.2|17713.2|17693.2|17713.2|17693.2|1
1628006290000|2021-08-03 15:58:10|17712.3|17692.3|17704.8|17684.8|17712.3|17692.3|17704.8|17684.8|6
1628006300000|2021-08-03 15:58:20|17703.2|17683.2|17697.3|17677.3|17703.2|17683.2|17697.3|17677.3|10
1628006310000|2021-08-03 15:58:30|17695.7|17675.7|17691.4|17671.4|17695.7|17675.7|17691.4|17671.4|8
1628006320000|2021-08-03 15:58:40|17693.2|17673.2|17694.8|17674.8|17694.8|17674.8|17693.2|17673.2|6
1628006330000|2021-08-03 15:58:50|17693.9|17673.9|17689.8|17669.8|17693.9|17673.9|17689.8|17669.8|4
1628006350000|2021-08-03 15:59:10|17692.3|17672.3|17692.3|17672.3|17692.3|17672.3|17692.3|17672.3|1
1628006360000|2021-08-03 15:59:20|17688.2|17668.2|17677.3|17657.3|17688.2|17668.2|17677.3|17657.3|14
1628006380000|2021-08-03 15:59:40|17675.7|17655.7|17670.7|17650.7|17675.7|17655.7|17670.7|17650.7|3
1628006390000|2021-08-03 15:59:50|17673.2|17653.2|17670.7|17650.7|17673.2|17653.2|17670.7|17650.7|3
1628006400000|2021-08-03 16:00:00|17671.7|17651.7|17672.3|17652.3|17672.3|17652.3|17670.7|17650.7|3
1628006410000|2021-08-03 16:00:10|17673.2|17653.2|17673.2|17653.2|17673.2|17653.2|17673.2|17653.2|1
1628006420000|2021-08-03 16:00:20|17673.9|17653.9|17673.9|17653.9|17673.9|17653.9|17673.9|17653.9|1
1628006430000|2021-08-03 16:00:30|17672.9|17652.9|17662.3|17642.3|17672.9|17652.9|17662.3|17642.3|3
1628006450000|2021-08-03 16:00:50|17660.4|17640.4|17657.3|17637.3|17660.4|17640.4|17657.3|17637.3|3
1628006460000|2021-08-03 16:01:00|17654.8|17634.8|17654.8|17634.8|17654.8|17634.8|17654.8|17634.8|3
1628006470000|2021-08-03 16:01:10|17656.4|17636.4|17670.7|17650.7|17670.7|17650.7|17656.4|17636.4|18
1628006480000|2021-08-03 16:01:20|17675.7|17655.7|17675.7|17655.7|17675.7|17655.7|17675.7|17655.7|1
1628006490000|2021-08-03 16:01:30|||||||||10
1628006510000|2021-08-03 16:01:50|17680.7|17660.7|17680.7|17660.7|17680.7|17660.7|17680.7|17660.7|5
1628006530000|2021-08-03 16:02:10|17683.9|17663.9|17685.8|17665.8|17685.8|17665.8|17683.9|17663.9|1
1628006540000|2021-08-03 16:02:20|17686.7|17666.7|17690.8|17670.8|17690.8|17670.8|17686.7|17666.7|4
1628006560000|2021-08-03 16:02:40|17691.7|17671.7|17698.6|17678.6|17698.6|17678.6|17691.7|17671.7|16
1628006570000|2021-08-03 16:02:50|17701.1|17681.1|17709.2|17689.2|17709.2|17689.2|17701.1|17681.1|3
1628006580000|2021-08-03 16:03:00|17708.3|17688.3|17703.3|17683.3|17708.3|17688.3|17703.3|17683.3|2
1628006590000|2021-08-03 16:03:10|17701.7|17681.7|17705.8|17685.8|17705.8|17685.8|17701.7|17681.7|13
1628006600000|2021-08-03 16:03:20|17704.2|17684.2|17695.8|17675.8|17704.2|17684.2|17693.3|17673.3|5
1628006610000|2021-08-03 16:03:30|17694.8|17674.8|17690.8|17670.8|17694.8|17674.8|17688.3|17668.3|2
1628006620000|2021-08-03 16:03:40|17688.3|17668.3|17693.3|17673.3|17693.3|17673.3|17688.3|17668.3|6
1628006630000|2021-08-03 16:03:50|17694.8|17674.8|17700.8|17680.8|17700.8|17680.8|17694.8|17674.8|3
1628006640000|2021-08-03 16:04:00|17698.3|17678.3|17685.8|17665.8|17698.3|17678.3|17685.8|17665.8|1
1628006650000|2021-08-03 16:04:10|17683.3|17663.3|17683.3|17663.3|17683.3|17663.3|17683.3|17663.3|1
1628006660000|2021-08-03 16:04:20|17680.8|17660.8|17680.8|17660.8|17680.8|17660.8|17680.8|17660.8|1
1628006670000|2021-08-03 16:04:30|||||||||1
1628006680000|2021-08-03 16:04:40|17679.8|17659.8|17679.8|17659.8|17679.8|17659.8|17679.8|17659.8|4
1628006690000|2021-08-03 16:04:50|17678.3|17658.3|17675.8|17655.8|17678.3|17658.3|17675.8|17655.8|5
1628006700000|2021-08-03 16:05:00|17674.8|17654.8|17674.8|17654.8|17674.8|17654.8|17674.8|17654.8|4
1628006710000|2021-08-03 16:05:10|17672.3|17652.3|17672.3|17652.3|17672.3|17652.3|17672.3|17652.3|1
1628006720000|2021-08-03 16:05:20|||||||||3
1628006730000|2021-08-03 16:05:30|||||||||7
1628006740000|2021-08-03 16:05:40|17678.3|17658.3|17674.8|17654.8|17678.3|17658.3|17674.8|17654.8|6
1628006750000|2021-08-03 16:05:50|17675.8|17655.8|17675.8|17655.8|17675.8|17655.8|17675.8|17655.8|0
1628006760000|2021-08-03 16:06:00|17677.3|17657.3|17674.8|17654.8|17677.3|17657.3|17674.8|17654.8|3
1628006770000|2021-08-03 16:06:10|17673.9|17653.9|17655.8|17635.8|17673.9|17653.9|17655.8|17635.8|4
1628006780000|2021-08-03 16:06:20|17656.7|17636.7|17658.3|17638.3|17658.3|17638.3|17656.7|17636.7|0
1628006790000|2021-08-03 16:06:30|17656.4|17636.4|17653.3|17633.3|17656.4|17636.4|17653.3|17633.3|4
1628006800000|2021-08-03 16:06:40|17650.8|17630.8|17647.3|17627.3|17650.8|17630.8|17647.3|17627.3|28
1628006810000|2021-08-03 16:06:50|17649.2|17629.2|17658.9|17638.9|17658.9|17638.9|17649.2|17629.2|5
1628006820000|2021-08-03 16:07:00|17660.4|17640.4|17662.3|17642.3|17662.3|17642.3|17660.4|17640.4|1
1628006830000|2021-08-03 16:07:10|17663.3|17643.3|17663.3|17643.3|17663.3|17643.3|17663.3|17643.3|3
1628006840000|2021-08-03 16:07:20|17662.3|17642.3|17662.3|17642.3|17662.3|17642.3|17662.3|17642.3|3
1628006850000|2021-08-03 16:07:30|17661.4|17641.4|17661.4|17641.4|17661.4|17641.4|17661.4|17641.4|0
1628006860000|2021-08-03 16:07:40|17659.5|17639.5|17649.8|17629.8|17659.5|17639.5|17649.8|17629.8|2
1628006880000|2021-08-03 16:08:00|17648.3|17628.3|17645.8|17625.8|17648.3|17628.3|17645.8|17625.8|2
1628006890000|2021-08-03 16:08:10|17647.3|17627.3|17647.3|17627.3|17647.3|17627.3|17647.3|17627.3|4
1628006900000|2021-08-03 16:08:20|17645.8|17625.8|17644.8|17624.8|17645.8|17625.8|17644.8|17624.8|1
1628006910000|2021-08-03 16:08:30|||||||||2
1628006920000|2021-08-03 16:08:40|||||||||8
1628006930000|2021-08-03 16:08:50|17647.3|17627.3|17644.8|17624.8|17647.3|17627.3|17644.8|17624.8|1
1628006940000|2021-08-03 16:09:00|17642.3|17622.3|17642.3|17622.3|17642.3|17622.3|17642.3|17622.3|0
1628006950000|2021-08-03 16:09:10|17640.8|17620.8|17644.2|17624.2|17644.2|17624.2|17640.8|17620.8|6
1628006960000|2021-08-03 16:09:20|17648.9|17628.9|17645.8|17625.8|17650.8|17630.8|17645.8|17625.8|5
1628006970000|2021-08-03 16:09:30|17644.8|17624.8|17642.3|17622.3|17644.8|17624.8|17642.3|17622.3|1
1628006980000|2021-08-03 16:09:40|17640.5|17620.5|17637.3|17617.3|17640.5|17620.5|17637.3|17617.3|1
1628006990000|2021-08-03 16:09:50|17634.2|17614.2|17625.8|17605.8|17634.2|17614.2|17625.8|17605.8|3
1628007000000|2021-08-03 16:10:00|||||||||2
1628007010000|2021-08-03 16:10:10|17624.8|17604.8|17623.3|17603.3|17624.8|17604.8|17623.3|17603.3|1
1628007020000|2021-08-03 16:10:20|17621.4|17601.4|17621.4|17601.4|17621.4|17601.4|17621.4|17601.4|3
1628007030000|2021-08-03 16:10:30|17620.5|17600.5|17619.8|17599.8|17621.4|17601.4|17619.8|17599.8|5
1628007040000|2021-08-03 16:10:40|17620.8|17600.8|17620.8|17600.8|17620.8|17600.8|17620.8|17600.8|6
1628007050000|2021-08-03 16:10:50|17623.3|17603.3|17623.3|17603.3|17623.3|17603.3|17623.3|17603.3|2
1628007060000|2021-08-03 16:11:00|17624.8|17604.8|17625.8|17605.8|17625.8|17605.8|17624.8|17604.8|1
1628007070000|2021-08-03 16:11:10|17624.8|17604.8|17625.8|17605.8|17625.8|17605.8|17624.8|17604.8|4
1628007080000|2021-08-03 16:11:20|17628.3|17608.3|17632.3|17612.3|17632.3|17612.3|17628.3|17608.3|5
1628007100000|2021-08-03 16:11:40|||||||||1
1628007110000|2021-08-03 16:11:50|17630.8|17610.8|17630.8|17610.8|17630.8|17610.8|17630.8|17610.8|1
1628007120000|2021-08-03 16:12:00|||||||||4
1628007130000|2021-08-03 16:12:10|||||||||2
1628007140000|2021-08-03 16:12:20|17628.3|17608.3|17625.8|17605.8|17628.3|17608.3|17625.8|17605.8|2
1628007150000|2021-08-03 16:12:30|||||||||1
1628007160000|2021-08-03 16:12:40|17624.2|17604.2|17623.3|17603.3|17624.2|17604.2|17623.3|17603.3|2
1628007180000|2021-08-03 16:13:00|17624.2|17604.2|17633.3|17613.3|17633.3|17613.3|17624.2|17604.2|4
1628007190000|2021-08-03 16:13:10|17634.2|17614.2|17634.2|17614.2|17634.2|17614.2|17634.2|17614.2|1
1628007200000|2021-08-03 16:13:20|17635.8|17615.8|17633.3|17613.3|17635.8|17615.8|17633.3|17613.3|1
1628007210000|2021-08-03 16:13:30|||||||||2
1628007220000|2021-08-03 16:13:40|17630.8|17610.8|17630.8|17610.8|17630.8|17610.8|17630.8|17610.8|1
1628007230000|2021-08-03 16:13:50|17629.2|17609.2|17628.3|17608.3|17629.2|17609.2|17628.3|17608.3|1
1628007240000|2021-08-03 16:14:00|17625.8|17605.8|17625.8|17605.8|17625.8|17605.8|17625.8|17605.8|1
1628007250000|2021-08-03 16:14:10|17620.8|17600.8|17620.8|17600.8|17620.8|17600.8|17620.8|17600.8|1
1628007260000|2021-08-03 16:14:20|||||||||2
1628007270000|2021-08-03 16:14:30|17619.9|17599.9|17620.8|17600.8|17620.8|17600.8|17618.3|17598.3|1
1628007280000|2021-08-03 16:14:40|17619.9|17599.9|17619.9|17599.9|17619.9|17599.9|17619.9|17599.9|5
1628007290000|2021-08-03 16:14:50|17618.3|17598.3|17618.3|17598.3|17618.3|17598.3|17618.3|17598.3|1
1628007300000|2021-08-03 16:15:00|17617.4|17597.4|17609.9|17589.9|17617.4|17597.4|17609.9|17589.9|2
1628007310000|2021-08-03 16:15:10|17608.3|17588.3|17608.3|17588.3|17608.3|17588.3|17608.3|17588.3|3
1628007320000|2021-08-03 16:15:20|||||||||5
1628007330000|2021-08-03 16:15:30|||||||||2
1628007340000|2021-08-03 16:15:40|17607.4|17587.4|17605.8|17585.8|17607.4|17587.4|17605.8|17585.8|1
1628007350000|2021-08-03 16:15:50|17608.3|17588.3|17608.3|17588.3|17608.3|17588.3|17608.3|17588.3|2
1628007360000|2021-08-03 16:16:00|||||||||1
1628007370000|2021-08-03 16:16:10|17607.4|17587.4|17605.8|17585.8|17607.4|17587.4|17605.8|17585.8|2
1628007380000|2021-08-03 16:16:20|||||||||10
1628007390000|2021-08-03 16:16:30|17607.4|17587.4|17610.8|17590.8|17610.8|17590.8|17607.4|17587.4|2
1628007400000|2021-08-03 16:16:40|17615.8|17595.8|17619.9|17599.9|17619.9|17599.9|17615.8|17595.8|4
1628007410000|2021-08-03 16:16:50|17620.8|17600.8|17619.9|17599.9|17620.8|17600.8|17619.9|17599.9|1
1628007420000|2021-08-03 16:17:00|17620.8|17600.8|17624.2|17604.2|17624.2|17604.2|17619.9|17599.9|6
1628007430000|2021-08-03 16:17:10|17626.7|17606.7|17634.2|17614.2|17634.2|17614.2|17626.7|17606.7|4
1628007440000|2021-08-03 16:17:20|17636.7|17616.7|17640.8|17620.8|17640.8|17620.8|17636.7|17616.7|7
1628007450000|2021-08-03 16:17:30|17643.9|17623.9|17645.8|17625.8|17645.8|17625.8|17643.9|17623.9|2
1628007460000|2021-08-03 16:17:40|17648.3|17628.3|17648.3|17628.3|17648.3|17628.3|17648.3|17628.3|6
1628007470000|2021-08-03 16:17:50|17649.2|17629.2|17647.4|17627.4|17649.2|17629.2|17647.4|17627.4|8
1628007480000|2021-08-03 16:18:00|||||||||8
1628007490000|2021-08-03 16:18:10|||||||||1
1628007500000|2021-08-03 16:18:20|17645.8|17625.8|17645.8|17625.8|17645.8|17625.8|17645.8|17625.8|16
1628007510000|2021-08-03 16:18:30|||||||||1
1628007520000|2021-08-03 16:18:40|17641.7|17621.7|17641.7|17621.7|17641.7|17621.7|17641.7|17621.7|5
1628007530000|2021-08-03 16:18:50|17640.8|17620.8|17640.8|17620.8|17640.8|17620.8|17636.7|17616.7|9
1628007540000|2021-08-03 16:19:00|17635.8|17615.8|17638.3|17618.3|17638.3|17618.3|17635.8|17615.8|3
1628007550000|2021-08-03 16:19:10|17639.2|17619.2|17643.3|17623.3|17643.3|17623.3|17639.2|17619.2|5
1628007560000|2021-08-03 16:19:20|17644.2|17624.2|17645.8|17625.8|17645.8|17625.8|17644.2|17624.2|2
1628007570000|2021-08-03 16:19:30|17646.7|17626.7|17647.4|17627.4|17648.3|17628.3|17646.7|17626.7|1
1628007580000|2021-08-03 16:19:40|17648.3|17628.3|17649.2|17629.2|17649.2|17629.2|17647.4|17627.4|9
1628007590000|2021-08-03 16:19:50|17650.8|17630.8|17651.7|17631.7|17651.7|17631.7|17650.8|17630.8|2
1628007600000|2021-08-03 16:20:00|17650.8|17630.8|17645.8|17625.8|17650.8|17630.8|17645.8|17625.8|3
1628007620000|2021-08-03 16:20:20|||||||||2
1628007630000|2021-08-03 16:20:30|||||||||7
1628007640000|2021-08-03 16:20:40|||||||||1
1628007650000|2021-08-03 16:20:50|||||||||3
1628007660000|2021-08-03 16:21:00|17646.8|17626.8|17649.3|17629.3|17649.3|17629.3|17646.8|17626.8|0
1628007670000|2021-08-03 16:21:10|17650.8|17630.8|17650.8|17630.8|17650.8|17630.8|17650.8|17630.8|1
1628007680000|2021-08-03 16:21:20|17652.4|17632.4|17658.3|17638.3|17658.3|17638.3|17652.4|17632.4|13
1628007690000|2021-08-03 16:21:30|17659.3|17639.3|17660.8|17640.8|17660.8|17640.8|17658.3|17638.3|5
1628007700000|2021-08-03 16:21:40|17662.4|17642.4|17660.8|17640.8|17663.3|17643.3|17660.8|17640.8|10
1628007710000|2021-08-03 16:21:50|17663.3|17643.3|17665.8|17645.8|17665.8|17645.8|17663.3|17643.3|10
1628007720000|2021-08-03 16:22:00|17667.7|17647.7|17670.8|17650.8|17671.8|17651.8|17667.7|17647.7|2
1628007730000|2021-08-03 16:22:10|17669.9|17649.9|17665.8|17645.8|17669.9|17649.9|17665.8|17645.8|14
1628007740000|2021-08-03 16:22:20|17663.9|17643.9|17660.8|17640.8|17663.9|17643.9|17660.8|17640.8|1
1628007750000|2021-08-03 16:22:30|17664.3|17644.3|17666.8|17646.8|17666.8|17646.8|17664.3|17644.3|6
1628007760000|2021-08-03 16:22:40|17665.8|17645.8|17664.9|17644.9|17666.8|17646.8|17664.9|17644.9|3
1628007770000|2021-08-03 16:22:50|17663.3|17643.3|17660.8|17640.8|17663.3|17643.3|17660.8|17640.8|7
1628007780000|2021-08-03 16:23:00|17659.9|17639.9|17680.8|17660.8|17680.8|17660.8|17659.9|17639.9|92
1628007790000|2021-08-03 16:23:10|17685.8|17665.8|17693.3|17673.3|17693.3|17673.3|17685.8|17665.8|45
1628007800000|2021-08-03 16:23:20|17695.8|17675.8|17695.8|17675.8|17695.8|17675.8|17690.8|17670.8|69
1628007810000|2021-08-03 16:23:30|17694.3|17674.3|17700.8|17680.8|17702.4|17682.4|17694.3|17674.3|50
1628007820000|2021-08-03 16:23:40|17699.9|17679.9|17680.8|17660.8|17699.9|17679.9|17678.3|17658.3|47
1628007830000|2021-08-03 16:23:50|17678.3|17658.3|17673.3|17653.3|17680.8|17660.8|17673.3|17653.3|62
1628007840000|2021-08-03 16:24:00|17675.8|17655.8|17685.8|17665.8|17689.3|17669.3|17675.8|17655.8|69
1628007850000|2021-08-03 16:24:10|17684.3|17664.3|17681.8|17661.8|17684.3|17664.3|17681.8|17661.8|50
1628007860000|2021-08-03 16:24:20|17679.3|17659.3|17688.3|17668.3|17688.3|17668.3|17678.3|17658.3|50
1628007870000|2021-08-03 16:24:30|17689.3|17669.3|17690.8|17670.8|17690.8|17670.8|17689.3|17669.3|86
1628007880000|2021-08-03 16:24:40|17689.9|17669.9|17685.8|17665.8|17689.9|17669.9|17685.8|17665.8|66
1628007890000|2021-08-03 16:24:50|17684.9|17664.9|17652.4|17632.4|17684.9|17664.9|17652.4|17632.4|104
1628007900000|2021-08-03 16:25:00|17650.8|17630.8|17668.3|17648.3|17668.3|17648.3|17650.8|17630.8|53
1628007910000|2021-08-03 16:25:10|17665.8|17645.8|17665.8|17645.8|17668.3|17648.3|17664.9|17644.9|89
1628007920000|2021-08-03 16:25:20|17668.3|17648.3|17670.8|17650.8|17670.8|17650.8|17667.4|17647.4|13
1628007930000|2021-08-03 16:25:30|17669.3|17649.3|17674.3|17654.3|17674.3|17654.3|17669.3|17649.3|14
1628007940000|2021-08-03 16:25:40|17675.8|17655.8|17685.8|17665.8|17685.8|17665.8|17675.8|17655.8|4
1628007950000|2021-08-03 16:25:50|17686.8|17666.8|17699.9|17679.9|17699.9|17679.9|17686.8|17666.8|8
1628007960000|2021-08-03 16:26:00|||||||||5
1628007970000|2021-08-03 16:26:10|17698.3|17678.3|17698.3|17678.3|17698.3|17678.3|17698.3|17678.3|4
1628007980000|2021-08-03 16:26:20|17697.4|17677.4|17693.3|17673.3|17698.3|17678.3|17693.3|17673.3|9
1628007990000|2021-08-03 16:26:30|17685.8|17665.8|17685.8|17665.8|17685.8|17665.8|17685.8|17665.8|1
1628008000000|2021-08-03 16:26:40|17683.3|17663.3|17683.3|17663.3|17683.3|17663.3|17682.4|17662.4|10
1628008010000|2021-08-03 16:26:50|17690.8|17670.8|17690.8|17670.8|17690.8|17670.8|17690.8|17670.8|5
1628008020000|2021-08-03 16:27:00|17688.3|17668.3|17685.8|17665.8|17688.3|17668.3|17685.8|17665.8|0
1628008040000|2021-08-03 16:27:20|17686.8|17666.8|17690.8|17670.8|17690.8|17670.8|17685.8|17665.8|2
1628008060000|2021-08-03 16:27:40|||||||||2
1628008070000|2021-08-03 16:27:50|17692.4|17672.4|17693.3|17673.3|17693.3|17673.3|17692.4|17672.4|0
1628008080000|2021-08-03 16:28:00|17695.8|17675.8|17695.8|17675.8|17695.8|17675.8|17695.8|17675.8|9
1628008090000|2021-08-03 16:28:10|||||||||1
1628008110000|2021-08-03 16:28:30|||||||||2
1628008120000|2021-08-03 16:28:40|17694.3|17674.3|17692.4|17672.4|17694.3|17674.3|17692.4|17672.4|4
1628008130000|2021-08-03 16:28:50|17693.3|17673.3|17693.3|17673.3|17693.3|17673.3|17693.3|17673.3|4
1628008140000|2021-08-03 16:29:00|17694.3|17674.3|17699.3|17679.3|17699.3|17679.3|17694.3|17674.3|1
1628008150000|2021-08-03 16:29:10|17700.8|17680.8|17700.8|17680.8|17700.8|17680.8|17700.8|17680.8|0
1628008160000|2021-08-03 16:29:20|17698.3|17678.3|17698.3|17678.3|17698.3|17678.3|17698.3|17678.3|0
1628008170000|2021-08-03 16:29:30|17699.3|17679.3|17699.3|17679.3|17699.3|17679.3|17699.3|17679.3|1
1628008180000|2021-08-03 16:29:40|||||||||1
1628008190000|2021-08-03 16:29:50|17703.3|17683.3|17703.3|17683.3|17703.3|17683.3|17703.3|17683.3|5
1628008200000|2021-08-03 16:30:00|17704.3|17684.3|17704.3|17684.3|17704.3|17684.3|17703.3|17683.3|1
1628008210000|2021-08-03 16:30:10|17700.8|17680.8|17704.3|17684.3|17704.3|17684.3|17700.8|17680.8|3
1628008220000|2021-08-03 16:30:20|17706.8|17686.8|17706.8|17686.8|17706.8|17686.8|17706.8|17686.8|2
1628008230000|2021-08-03 16:30:30|17708.3|17688.3|17708.3|17688.3|17708.3|17688.3|17708.3|17688.3|2
1628008240000|2021-08-03 16:30:40|||||||||3
1628008260000|2021-08-03 16:31:00|17709.9|17689.9|17712.4|17692.4|17712.4|17692.4|17709.9|17689.9|1
1628008280000|2021-08-03 16:31:20|||||||||2
1628008290000|2021-08-03 16:31:30|17710.8|17690.8|17711.8|17691.8|17711.8|17691.8|17710.8|17690.8|1
1628008300000|2021-08-03 16:31:40|17714.3|17694.3|17714.3|17694.3|17714.3|17694.3|17714.3|17694.3|1
1628008310000|2021-08-03 16:31:50|||||||||1
1628008320000|2021-08-03 16:32:00|||||||||1
1628008330000|2021-08-03 16:32:10|17715.2|17695.2|17718.4|17698.4|17718.4|17698.4|17715.2|17695.2|10
1628008340000|2021-08-03 16:32:20|17719.3|17699.3|17720.9|17700.9|17720.9|17700.9|17719.3|17699.3|1
1628008350000|2021-08-03 16:32:30|17719.9|17699.9|17723.4|17703.4|17723.4|17703.4|17719.9|17699.9|4
1628008360000|2021-08-03 16:32:40|||||||||2
1628008370000|2021-08-03 16:32:50|17720.9|17700.9|17723.4|17703.4|17723.4|17703.4|17720.9|17700.9|2
1628008380000|2021-08-03 16:33:00|17725.9|17705.9|17728.4|17708.4|17728.4|17708.4|17725.9|17705.9|2
1628008390000|2021-08-03 16:33:10|17727.4|17707.4|17725.9|17705.9|17727.4|17707.4|17725.9|17705.9|2
1628008400000|2021-08-03 16:33:20|17724.3|17704.3|17723.4|17703.4|17724.3|17704.3|17723.4|17703.4|1
1628008410000|2021-08-03 16:33:30|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|0
1628008420000|2021-08-03 16:33:40|||||||||2
1628008430000|2021-08-03 16:33:50|||||||||1
1628008440000|2021-08-03 16:34:00|||||||||2
1628008450000|2021-08-03 16:34:10|17713.4|17693.4|17704.9|17684.9|17713.4|17693.4|17704.9|17684.9|5
1628008460000|2021-08-03 16:34:20|17705.9|17685.9|17705.9|17685.9|17705.9|17685.9|17705.9|17685.9|0
1628008470000|2021-08-03 16:34:30|||||||||1
1628008480000|2021-08-03 16:34:40|17706.8|17686.8|17695.9|17675.9|17708.4|17688.4|17695.9|17675.9|3
1628008490000|2021-08-03 16:34:50|17693.4|17673.4|17693.4|17673.4|17693.4|17673.4|17693.4|17673.4|2
1628008500000|2021-08-03 16:35:00|||||||||1
1628008510000|2021-08-03 16:35:10|17688.4|17668.4|17688.4|17668.4|17688.4|17668.4|17688.4|17668.4|1
1628008520000|2021-08-03 16:35:20|17685.9|17665.9|17684.9|17664.9|17685.9|17665.9|17684.9|17664.9|5
1628008530000|2021-08-03 16:35:30|17683.4|17663.4|17680.9|17660.9|17683.4|17663.4|17680.9|17660.9|2
1628008540000|2021-08-03 16:35:40|||||||||1
1628008580000|2021-08-03 16:36:20|17675.9|17655.9|17680.9|17660.9|17680.9|17660.9|17675.9|17655.9|3
1628008590000|2021-08-03 16:36:30|17678.4|17658.4|17675.9|17655.9|17678.4|17658.4|17675.9|17655.9|1
1628008600000|2021-08-03 16:36:40|17672.7|17652.7|17666.8|17646.8|17672.7|17652.7|17666.8|17646.8|2
1628008610000|2021-08-03 16:36:50|17668.4|17648.4|17668.4|17648.4|17668.4|17648.4|17668.4|17648.4|10
1628008630000|2021-08-03 16:37:10|||||||||2
1628008640000|2021-08-03 16:37:20|17670.9|17650.9|17670.9|17650.9|17670.9|17650.9|17670.9|17650.9|0
1628008660000|2021-08-03 16:37:40|17673.4|17653.4|17672.4|17652.4|17673.4|17653.4|17672.4|17652.4|2
1628008670000|2021-08-03 16:37:50|17673.4|17653.4|17673.4|17653.4|17673.4|17653.4|17673.4|17653.4|3
1628008680000|2021-08-03 16:38:00|17670.9|17650.9|17675.9|17655.9|17675.9|17655.9|17670.9|17650.9|2
1628008690000|2021-08-03 16:38:10|||||||||2
1628008700000|2021-08-03 16:38:20|||||||||1
1628008720000|2021-08-03 16:38:40|17680.9|17660.9|17685.9|17665.9|17685.9|17665.9|17680.9|17660.9|1
1628008740000|2021-08-03 16:39:00|17687.4|17667.4|17690.9|17670.9|17690.9|17670.9|17687.4|17667.4|1
1628008750000|2021-08-03 16:39:10|17692.4|17672.4|17694.9|17674.9|17694.9|17674.9|17692.4|17672.4|2
1628008760000|2021-08-03 16:39:20|||||||||1
1628008770000|2021-08-03 16:39:30|||||||||2
1628008780000|2021-08-03 16:39:40|17688.4|17668.4|17688.4|17668.4|17688.4|17668.4|17688.4|17668.4|2
1628008790000|2021-08-03 16:39:50|17687.4|17667.4|17685.9|17665.9|17687.4|17667.4|17685.9|17665.9|1
1628008810000|2021-08-03 16:40:10|||||||||1
1628008820000|2021-08-03 16:40:20|17687.4|17667.4|17688.4|17668.4|17688.4|17668.4|17687.4|17667.4|1
1628008830000|2021-08-03 16:40:30|17693.4|17673.4|17693.4|17673.4|17693.4|17673.4|17693.4|17673.4|1
1628008860000|2021-08-03 16:41:00|17694.9|17674.9|17695.9|17675.9|17695.9|17675.9|17694.9|17674.9|2
1628008870000|2021-08-03 16:41:10|||||||||1
1628008890000|2021-08-03 16:41:30|17699|17679|17699|17679|17699|17679|17699|17679|0
1628008900000|2021-08-03 16:41:40|||||||||2
1628008920000|2021-08-03 16:42:00|||||||||2
1628008960000|2021-08-03 16:42:40|17700.6|17680.6|17702.8|17682.8|17702.8|17682.8|17700.6|17680.6|85
1628008970000|2021-08-03 16:42:50|17705.9|17685.9|17705.9|17685.9|17705.9|17685.9|17705.9|17685.9|3
1628008980000|2021-08-03 16:43:00|||||||||1
1628009010000|2021-08-03 16:43:30|17707.4|17687.4|17713.4|17693.4|17713.4|17693.4|17707.4|17687.4|2
1628009020000|2021-08-03 16:43:40|17714.3|17694.3|17714.3|17694.3|17714.3|17694.3|17714.3|17694.3|7
1628009040000|2021-08-03 16:44:00|17715.9|17695.9|17713.4|17693.4|17715.9|17695.9|17713.4|17693.4|2
1628009050000|2021-08-03 16:44:10|17715.9|17695.9|17715.9|17695.9|17715.9|17695.9|17715.9|17695.9|2
1628009060000|2021-08-03 16:44:20|||||||||2
1628009070000|2021-08-03 16:44:30|||||||||1
1628009080000|2021-08-03 16:44:40|17717.5|17697.5|17717.5|17697.5|17717.5|17697.5|17717.5|17697.5|0
1628009090000|2021-08-03 16:44:50|17718.4|17698.4|17720.9|17700.9|17720.9|17700.9|17718.4|17698.4|1
1628009100000|2021-08-03 16:45:00|17719.3|17699.3|17719.3|17699.3|17719.3|17699.3|17719.3|17699.3|3
1628009110000|2021-08-03 16:45:10|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|0
1628009120000|2021-08-03 16:45:20|||||||||6
1628009140000|2021-08-03 16:45:40|17718.4|17698.4|17718.4|17698.4|17718.4|17698.4|17718.4|17698.4|15
1628009150000|2021-08-03 16:45:50|17719.3|17699.3|17720.9|17700.9|17720.9|17700.9|17719.3|17699.3|1
1628009160000|2021-08-03 16:46:00|||||||||11
1628009170000|2021-08-03 16:46:10|||||||||1
1628009180000|2021-08-03 16:46:20|||||||||1
1628009200000|2021-08-03 16:46:40|17721.8|17701.8|17722.8|17702.8|17722.8|17702.8|17721.8|17701.8|3
1628009210000|2021-08-03 16:46:50|17724.3|17704.3|17723.4|17703.4|17726.8|17706.8|17723.4|17703.4|1
1628009220000|2021-08-03 16:47:00|||||||||2
1628009240000|2021-08-03 16:47:20|||||||||2
1628009250000|2021-08-03 16:47:30|||||||||9
1628009280000|2021-08-03 16:48:00|17722.5|17702.5|17720.9|17700.9|17722.5|17702.5|17720.9|17700.9|0
1628009300000|2021-08-03 16:48:20|17721.8|17701.8|17720.9|17700.9|17721.8|17701.8|17720.9|17700.9|3
1628009310000|2021-08-03 16:48:30|17721.8|17701.8|17723.4|17703.4|17723.4|17703.4|17721.8|17701.8|1
1628009320000|2021-08-03 16:48:40|17722.5|17702.5|17722.5|17702.5|17722.5|17702.5|17722.5|17702.5|2
1628009340000|2021-08-03 16:49:00|17720.9|17700.9|17713.4|17693.4|17720.9|17700.9|17713.4|17693.4|2
1628009350000|2021-08-03 16:49:10|17711.8|17691.8|17705.9|17685.9|17713.4|17693.4|17705.9|17685.9|3
1628009360000|2021-08-03 16:49:20|||||||||1
1628009380000|2021-08-03 16:49:40|17707.5|17687.5|17708.4|17688.4|17708.4|17688.4|17707.5|17687.5|2
1628009390000|2021-08-03 16:49:50|||||||||1
1628009400000|2021-08-03 16:50:00|17707.5|17687.5|17700.9|17680.9|17707.5|17687.5|17700.9|17680.9|4
1628009420000|2021-08-03 16:50:20|||||||||2
1628009430000|2021-08-03 16:50:30|17699.3|17679.3|17698.4|17678.4|17699.3|17679.3|17698.4|17678.4|5
1628009450000|2021-08-03 16:50:50|17700|17680|17703.4|17683.4|17703.4|17683.4|17700|17680|1
1628009470000|2021-08-03 16:51:10|17705.9|17685.9|17705.9|17685.9|17705.9|17685.9|17705.9|17685.9|2
1628009510000|2021-08-03 16:51:50|||||||||2
1628009520000|2021-08-03 16:52:00|||||||||6
1628009540000|2021-08-03 16:52:20|||||||||3
1628009550000|2021-08-03 16:52:30|17703.4|17683.4|17700.9|17680.9|17703.4|17683.4|17700.9|17680.9|6
1628009560000|2021-08-03 16:52:40|||||||||2
1628009590000|2021-08-03 16:53:10|17705.9|17685.9|17705.9|17685.9|17705.9|17685.9|17705.9|17685.9|3
1628009610000|2021-08-03 16:53:30|17707.8|17687.8|17715.9|17695.9|17715.9|17695.9|17707.8|17687.8|0
1628009620000|2021-08-03 16:53:40|||||||||1
1628009630000|2021-08-03 16:53:50|17720.9|17700.9|17735.9|17715.9|17735.9|17715.9|17720.9|17700.9|10
1628009640000|2021-08-03 16:54:00|17732.8|17712.8|17730|17710|17732.8|17712.8|17730|17710|4
1628009660000|2021-08-03 16:54:20|17728.4|17708.4|17733.4|17713.4|17733.4|17713.4|17728.4|17708.4|5
1628009670000|2021-08-03 16:54:30|17732.5|17712.5|17732.5|17712.5|17732.5|17712.5|17732.5|17712.5|1
1628009680000|2021-08-03 16:54:40|17734|17714|17735.9|17715.9|17735.9|17715.9|17734|17714|1
1628009690000|2021-08-03 16:54:50|||||||||1
1628009700000|2021-08-03 16:55:00|||||||||2
1628009710000|2021-08-03 16:55:10|17732.8|17712.8|17725.9|17705.9|17732.8|17712.8|17724.4|17704.4|4
1628009720000|2021-08-03 16:55:20|17730.9|17710.9|17730.9|17710.9|17730.9|17710.9|17730.9|17710.9|2
1628009730000|2021-08-03 16:55:30|17733.4|17713.4|17733.4|17713.4|17733.4|17713.4|17733.4|17713.4|0
1628009750000|2021-08-03 16:55:50|17734.4|17714.4|17733.4|17713.4|17735.9|17715.9|17733.4|17713.4|2
1628009770000|2021-08-03 16:56:10|||||||||2
1628009780000|2021-08-03 16:56:20|17734.4|17714.4|17734.4|17714.4|17734.4|17714.4|17734.4|17714.4|1
1628009790000|2021-08-03 16:56:30|17735.9|17715.9|17735.9|17715.9|17735.9|17715.9|17735.9|17715.9|1
1628009800000|2021-08-03 16:56:40|17733.4|17713.4|17735.9|17715.9|17735.9|17715.9|17733.4|17713.4|8
1628009810000|2021-08-03 16:56:50|||||||||1
1628009820000|2021-08-03 16:57:00|17741.9|17721.9|17744.4|17724.4|17744.4|17724.4|17741.9|17721.9|8
1628009830000|2021-08-03 16:57:10|||||||||31
1628009840000|2021-08-03 16:57:20|||||||||2
1628009850000|2021-08-03 16:57:30|17746.9|17726.9|17746.9|17726.9|17746.9|17726.9|17746.9|17726.9|7
1628009870000|2021-08-03 16:57:50|||||||||2
1628009880000|2021-08-03 16:58:00|17745.9|17725.9|17740.9|17720.9|17746.9|17726.9|17740.9|17720.9|3
1628009890000|2021-08-03 16:58:10|17743.4|17723.4|17743.4|17723.4|17743.4|17723.4|17743.4|17723.4|2
1628009900000|2021-08-03 16:58:20|||||||||21
1628009910000|2021-08-03 16:58:30|||||||||16
1628009920000|2021-08-03 16:58:40|17745|17725|17743.4|17723.4|17745.9|17725.9|17743.4|17723.4|1
1628009940000|2021-08-03 16:59:00|||||||||4
1628009950000|2021-08-03 16:59:10|17745.9|17725.9|17745.9|17725.9|17745.9|17725.9|17745.9|17725.9|0
1628009960000|2021-08-03 16:59:20|||||||||1
1628009970000|2021-08-03 16:59:30|17750.9|17730.9|17753.4|17733.4|17753.4|17733.4|17750.9|17730.9|3
1628009980000|2021-08-03 16:59:40|17754.4|17734.4|17754.4|17734.4|17754.4|17734.4|17754.4|17734.4|3
1628009990000|2021-08-03 16:59:50|||||||||1
1628010000000|2021-08-03 17:00:00|17752.8|17732.8|17748.4|17728.4|17752.8|17732.8|17748.4|17728.4|4
1628010010000|2021-08-03 17:00:10|||||||||2
1628010020000|2021-08-03 17:00:20|17745.9|17725.9|17745.9|17725.9|17745.9|17725.9|17745.9|17725.9|3
1628010040000|2021-08-03 17:00:40|17745|17725|17745|17725|17745|17725|17745|17725|1
1628010060000|2021-08-03 17:01:00|17742.5|17722.5|17742.5|17722.5|17742.5|17722.5|17742.5|17722.5|2
1628010080000|2021-08-03 17:01:20|17740.9|17720.9|17740.9|17720.9|17740.9|17720.9|17740.9|17720.9|0
1628010110000|2021-08-03 17:01:50|17739.1|17719.1|17737.5|17717.5|17739.1|17719.1|17737.5|17717.5|2
1628010120000|2021-08-03 17:02:00|||||||||11
1628010130000|2021-08-03 17:02:10|17739.4|17719.4|17751|17731|17751|17731|17739.4|17719.4|0
1628010140000|2021-08-03 17:02:20|||||||||3
1628010160000|2021-08-03 17:02:40|17751.9|17731.9|17753.5|17733.5|17753.5|17733.5|17751.9|17731.9|0
1628010170000|2021-08-03 17:02:50|17754.4|17734.4|17754.4|17734.4|17754.4|17734.4|17754.4|17734.4|1
1628010180000|2021-08-03 17:03:00|||||||||4
1628010210000|2021-08-03 17:03:30|17753.5|17733.5|17753.5|17733.5|17753.5|17733.5|17753.5|17733.5|4
1628010220000|2021-08-03 17:03:40|||||||||1
1628010230000|2021-08-03 17:03:50|17751|17731|17751|17731|17751|17731|17751|17731|2
1628010240000|2021-08-03 17:04:00|17749.4|17729.4|17749.4|17729.4|17749.4|17729.4|17749.4|17729.4|1
1628010250000|2021-08-03 17:04:10|||||||||1
1628010260000|2021-08-03 17:04:20|||||||||1
1628010270000|2021-08-03 17:04:30|17751|17731|17751|17731|17751|17731|17751|17731|2
1628010290000|2021-08-03 17:04:50|17750|17730|17748.5|17728.5|17750|17730|17748.5|17728.5|1
1628010310000|2021-08-03 17:05:10|17746.6|17726.6|17746.6|17726.6|17746.6|17726.6|17746.6|17726.6|3
1628010320000|2021-08-03 17:05:20|17745|17725|17745|17725|17745|17725|17745|17725|1
1628010330000|2021-08-03 17:05:30|17743.5|17723.5|17742.5|17722.5|17743.5|17723.5|17742.5|17722.5|4
1628010360000|2021-08-03 17:06:00|||||||||1
1628010400000|2021-08-03 17:06:40|17741|17721|17742.5|17722.5|17742.5|17722.5|17741|17721|5
1628010410000|2021-08-03 17:06:50|||||||||2
1628010420000|2021-08-03 17:07:00|17743.5|17723.5|17741|17721|17743.5|17723.5|17741|17721|3
1628010460000|2021-08-03 17:07:40|||||||||1
1628010480000|2021-08-03 17:08:00|||||||||1
1628010490000|2021-08-03 17:08:10|||||||||1
1628010520000|2021-08-03 17:08:40|17743.5|17723.5|17741|17721|17743.5|17723.5|17741|17721|2
1628010530000|2021-08-03 17:08:50|||||||||1
1628010550000|2021-08-03 17:09:10|||||||||7
1628010560000|2021-08-03 17:09:20|17743.5|17723.5|17743.5|17723.5|17743.5|17723.5|17743.5|17723.5|0
1628010600000|2021-08-03 17:10:00|17746|17726|17746|17726|17746|17726|17746|17726|0
1628010610000|2021-08-03 17:10:10|||||||||1
1628010620000|2021-08-03 17:10:20|17742.9|17722.9|17741|17721|17743.5|17723.5|17741|17721|7
1628010650000|2021-08-03 17:10:50|17740|17720|17733.5|17713.5|17740|17720|17733.5|17713.5|8
1628010660000|2021-08-03 17:11:00|||||||||1
1628010710000|2021-08-03 17:11:50|17736|17716|17736|17716|17736|17716|17736|17716|3
1628010730000|2021-08-03 17:12:10|||||||||1
1628010770000|2021-08-03 17:12:50|17753.5|17733.5|17758.5|17738.5|17758.5|17738.5|17753.5|17733.5|18
1628010800000|2021-08-03 17:13:20|||||||||1
1628010830000|2021-08-03 17:13:50|17761|17741|17766|17746|17766|17746|17761|17741|8
1628010840000|2021-08-03 17:14:00|||||||||1
1628010860000|2021-08-03 17:14:20|17768.5|17748.5|17771|17751|17771|17751|17768.5|17748.5|10
1628010870000|2021-08-03 17:14:30|||||||||1
1628010880000|2021-08-03 17:14:40|17754.1|17734.1|17754.1|17734.1|17754.1|17734.1|17754.1|17734.1|46
1628010900000|2021-08-03 17:15:00|17746.3|17726.3|17757.2|17717.2|17757.2|17727.9|17744.4|17717.2|5
1628010910000|2021-08-03 17:15:10|17761.9|17721.9|17751.9|17731.9|17761.9|17734.4|17751.9|17721.9|0
1628010920000|2021-08-03 17:15:20|17754.4|17734.4|17754.4|17734.4|17754.4|17734.4|17754.4|17734.4|0
1628010930000|2021-08-03 17:15:30|17756|17736|17762.6|17742.6|17773.5|17742.6|17756|17733.5|3
1628010940000|2021-08-03 17:15:40|||||||||6
1628010950000|2021-08-03 17:15:50|17759.4|17739.4|17748.5|17728.5|17768.5|17739.4|17748.5|17728.5|1
1628010960000|2021-08-03 17:16:00|17746|17726|17746|17726|17746|17726|17746|17726|1
1628010990000|2021-08-03 17:16:30|||||||||1
1628011000000|2021-08-03 17:16:40|17746.9|17726.9|17744.4|17724.4|17746.9|17726.9|17744.4|17724.4|1
1628011030000|2021-08-03 17:17:10|17746|17726|17746|17726|17746|17726|17746|17726|1
1628011050000|2021-08-03 17:17:30|17744.4|17724.4|17744.4|17724.4|17744.4|17724.4|17744.4|17724.4|0
1628011060000|2021-08-03 17:17:40|||||||||1
1628011100000|2021-08-03 17:18:20|||||||||2
1628011110000|2021-08-03 17:18:30|17742.6|17722.6|17744.4|17724.4|17744.4|17724.4|17742.6|17722.6|1
1628011120000|2021-08-03 17:18:40|||||||||3
1628011140000|2021-08-03 17:19:00|17746|17726|17746|17726|17746|17726|17746|17726|5
1628011150000|2021-08-03 17:19:10|17744.4|17724.4|17746|17726|17746|17726|17744.4|17724.4|1
1628011160000|2021-08-03 17:19:20|||||||||2
1628011170000|2021-08-03 17:19:30|17744.4|17724.4|17748.5|17728.5|17748.5|17728.5|17744.4|17724.4|3
1628011190000|2021-08-03 17:19:50|||||||||2
1628011200000|2021-08-03 17:20:00|||||||||4
1628011240000|2021-08-03 17:20:40|17746|17726|17745.1|17725.1|17746|17726|17745.1|17725.1|1
1628011260000|2021-08-03 17:21:00|17743.5|17723.5|17743.5|17723.5|17743.5|17723.5|17743.5|17723.5|2
1628011270000|2021-08-03 17:21:10|||||||||2
1628011290000|2021-08-03 17:21:30|17744.5|17724.5|17744.5|17724.5|17744.5|17724.5|17744.5|17724.5|3
1628011300000|2021-08-03 17:21:40|17746|17726|17746|17726|17746|17726|17746|17726|1
1628011320000|2021-08-03 17:22:00|17741|17721|17739.1|17719.1|17741|17721|17739.1|17719.1|7
1628011330000|2021-08-03 17:22:10|17736|17716|17736|17716|17736|17716|17736|17716|0
1628011340000|2021-08-03 17:22:20|17732.9|17712.9|17732.9|17712.9|17732.9|17712.9|17732.9|17712.9|2
1628011350000|2021-08-03 17:22:30|||||||||2
1628011360000|2021-08-03 17:22:40|||||||||2
1628011370000|2021-08-03 17:22:50|17732|17712|17733.5|17713.5|17733.5|17713.5|17731|17711|3
1628011380000|2021-08-03 17:23:00|17735.1|17715.1|17736|17716|17736|17716|17735.1|17715.1|0
1628011390000|2021-08-03 17:23:10|||||||||1
1628011420000|2021-08-03 17:23:40|17735.1|17715.1|17733.5|17713.5|17735.1|17715.1|17733.5|17713.5|0
1628011430000|2021-08-03 17:23:50|||||||||1
1628011440000|2021-08-03 17:24:00|17731|17711|17725.1|17705.1|17731|17711|17725.1|17705.1|4
1628011450000|2021-08-03 17:24:10|||||||||2
1628011460000|2021-08-03 17:24:20|17726|17706|17726|17706|17726|17706|17726|17706|13
1628011470000|2021-08-03 17:24:30|17727.6|17707.6|17731|17711|17733.5|17713.5|17727.6|17707.6|6
1628011480000|2021-08-03 17:24:40|17733.5|17713.5|17736|17716|17736|17716|17733.5|17713.5|1
1628011490000|2021-08-03 17:24:50|||||||||2
1628011500000|2021-08-03 17:25:00|17737|17717|17741.7|17721.7|17741.7|17721.7|17737|17717|3
1628011510000|2021-08-03 17:25:10|17744.2|17724.2|17754.5|17734.5|17754.5|17734.5|17744.2|17724.2|4
1628011550000|2021-08-03 17:25:50|17762.6|17722.6|17762.6|17722.6|17762.6|17722.6|17762.6|17722.6|10
1628011560000|2021-08-03 17:26:00|17759.5|17719.5|17758.5|17718.5|17759.5|17719.5|17757|17717|5
1628011570000|2021-08-03 17:26:10|17760.1|17720.1|17753.5|17733.5|17760.1|17733.5|17751|17720.1|2
1628011580000|2021-08-03 17:26:20|17752|17732|17751|17731|17752|17732|17751|17731|2
1628011590000|2021-08-03 17:26:30|17750.1|17730.1|17746|17726|17750.1|17730.1|17746|17726|1
1628011600000|2021-08-03 17:26:40|||||||||1
1628011610000|2021-08-03 17:26:50|||||||||2
1628011630000|2021-08-03 17:27:10|||||||||2
1628011640000|2021-08-03 17:27:20|||||||||2
1628011660000|2021-08-03 17:27:40|17758.5|17718.5|17758.5|17718.5|17758.5|17718.5|17758.5|17718.5|2
1628011670000|2021-08-03 17:27:50|17761|17721|17772|17712|17772|17721|17761|17712|6
1628011680000|2021-08-03 17:28:00|17772.9|17712.9|17758.5|17738.5|17772.9|17738.5|17757.9|17712|5
1628011690000|2021-08-03 17:28:10|17756.7|17736.7|17752.6|17732.6|17756.7|17736.7|17751|17731|8
1628011700000|2021-08-03 17:28:20|17746|17726|17727|17707|17750.1|17726|17727|17703.8|11
1628011710000|2021-08-03 17:28:30|17724.5|17704.5|17724.5|17704.5|17724.5|17704.5|17724.5|17704.5|3
1628011720000|2021-08-03 17:28:40|17725.1|17705.1|17753.5|17693.5|17755.1|17705.1|17725.1|17688.8|7
1628011730000|2021-08-03 17:28:50|17755.1|17695.1|17755.1|17695.1|17755.1|17695.1|17755.1|17695.1|0
1628011740000|2021-08-03 17:29:00|17746|17706|17748.5|17708.5|17748.5|17708.5|17746|17706|8
1628011750000|2021-08-03 17:29:10|17741|17721|17756|17716|17756|17721|17741|17713.5|0
1628011760000|2021-08-03 17:29:20|17757.6|17717.6|17746|17726|17768.5|17726|17741|17708.5|18
1628011770000|2021-08-03 17:29:30|17754.2|17714.2|17753.5|17713.5|17754.2|17714.2|17751|17711|19
1628011780000|2021-08-03 17:29:40|17742.6|17722.6|17741|17721|17742.6|17722.6|17741|17721|9
1628011790000|2021-08-03 17:29:50|17753.5|17713.5|17756|17716|17756|17724.2|17741|17713.5|47
1628064900000|2021-08-04 08:15:00|17864|17844|17859|17839|17864.9|17844.9|17859|17839|3
1628064910000|2021-08-04 08:15:10|17857.4|17837.4|17869|17849|17869|17849|17857.4|17837.4|14
1628064920000|2021-08-04 08:15:20|17870.6|17850.6|17851.5|17831.5|17881.5|17850.6|17851.5|17831.5|13
1628064930000|2021-08-04 08:15:30|17850.6|17830.6|17848.1|17788.1|17856.5|17830.6|17839|17788.1|2
1628064940000|2021-08-04 08:15:40|17837.2|17797.2|17839|17799|17851.5|17799|17834|17791.5|3
1628064950000|2021-08-04 08:15:50|17841.5|17801.5|17832.4|17812.4|17841.5|17812.4|17832.4|17801.5|1
1628064960000|2021-08-04 08:16:00|17834|17814|17839.9|17819.9|17839.9|17819.9|17834|17814|8
1628064970000|2021-08-04 08:16:10|17841.5|17821.5|17844.7|17804.7|17844.7|17822.4|17836.5|17804.7|15
1628064980000|2021-08-04 08:16:20|17841.5|17801.5|17829.9|17809.9|17843.1|17814|17829|17801.5|2
1628064990000|2021-08-04 08:16:30|17831.5|17811.5|17833.1|17813.1|17833.1|17813.1|17827.4|17807.4|1
1628065010000|2021-08-04 08:16:50|17832.2|17812.2|17826.5|17806.5|17832.2|17812.2|17826.5|17806.5|1
1628065020000|2021-08-04 08:17:00|17824|17804|17818.1|17798.1|17829.7|17809.7|17818.1|17798.1|13
1628065040000|2021-08-04 08:17:20|17816.3|17796.3|17806.5|17786.5|17816.3|17796.3|17806.5|17786.5|0
1628065050000|2021-08-04 08:17:30|17803.1|17783.1|17799|17779|17803.1|17783.1|17799|17779|6
1628065060000|2021-08-04 08:17:40|||||||||6
1628065070000|2021-08-04 08:17:50|17801.5|17781.5|17826.5|17786.5|17831.5|17786.5|17801.5|17771.5|4
1628065080000|2021-08-04 08:18:00|17824.9|17784.9|17811.5|17791.5|17824.9|17791.5|17811.5|17784.9|4
1628065090000|2021-08-04 08:18:10|17810.6|17790.6|17810.6|17790.6|17810.6|17790.6|17810.6|17790.6|0
1628065100000|2021-08-04 08:18:20|17808.1|17788.1|17808.1|17788.1|17808.1|17788.1|17805.6|17785.6|0
1628065120000|2021-08-04 08:18:40|17809|17789|17814.9|17794.9|17814.9|17794.9|17809|17789|1
1628065130000|2021-08-04 08:18:50|17819|17799|17819|17799|17819|17799|17819|17799|0
1628065140000|2021-08-04 08:19:00|17815.6|17795.6|17815.6|17795.6|17815.6|17795.6|17815.6|17795.6|5
1628065150000|2021-08-04 08:19:10|17814.7|17794.7|17815.6|17795.6|17815.6|17795.6|17814.7|17794.7|1
1628065160000|2021-08-04 08:19:20|||||||||520
1628065170000|2021-08-04 08:19:30|17818.1|17798.1|17818.1|17798.1|17818.1|17798.1|17818.1|17798.1|0
1628065180000|2021-08-04 08:19:40|17821.5|17801.5|17824|17804|17824|17804|17821.5|17801.5|9
1628065190000|2021-08-04 08:19:50|17824.9|17804.9|17828.3|17808.3|17828.3|17808.3|17824.9|17804.9|1
1628065200000|2021-08-04 08:20:00|17831.5|17811.5|17831.5|17811.5|17831.5|17811.5|17831.5|17811.5|0
1628065210000|2021-08-04 08:20:10|17832.4|17812.4|17844|17824|17844.9|17824|17825.6|17796.5|10
1628065220000|2021-08-04 08:20:20|||||||||1
1628065230000|2021-08-04 08:20:30|17845.6|17825.6|17861.5|17841.5|17861.5|17841.5|17845.6|17816.5|3
1628065240000|2021-08-04 08:20:40|17862.4|17842.4|17874.9|17854.9|17874.9|17854.9|17862.4|17842.4|5
1628065250000|2021-08-04 08:20:50|17876.5|17856.5|17880.8|17860.8|17880.8|17860.8|17876.5|17856.5|5
1628065260000|2021-08-04 08:21:00|17883.3|17863.3|17880.8|17860.8|17883.3|17863.3|17880.8|17860.8|18
1628065270000|2021-08-04 08:21:10|17882.4|17862.4|17879.9|17859.9|17882.4|17862.4|17876.5|17856.5|2
1628065280000|2021-08-04 08:21:20|17881.5|17861.5|17905.6|17885.6|17905.6|17885.6|17881.5|17861.5|10
1628065290000|2021-08-04 08:21:30|17907.2|17887.2|17913.3|17893.3|17914|17894|17907.2|17887.2|3
1628065300000|2021-08-04 08:21:40|17914.9|17894.9|17909.7|17889.7|17914.9|17894.9|17909.7|17889.7|2
1628065310000|2021-08-04 08:21:50|17914.7|17894.7|17908.1|17888.1|17914.7|17894.7|17908.1|17888.1|3
1628065320000|2021-08-04 08:22:00|17909|17889|17889|17869|17911.5|17891.5|17889|17869|3
1628065330000|2021-08-04 08:22:10|17886.5|17866.5|17904|17884|17916.5|17884|17881.5|17849.7|35
1628065340000|2021-08-04 08:22:20|17904.9|17884.9|17906.5|17886.5|17906.5|17886.5|17904.9|17884.9|3
1628065350000|2021-08-04 08:22:30|17907.4|17887.4|17909.9|17889.9|17909.9|17889.9|17907.4|17887.4|2
1628065360000|2021-08-04 08:22:40|17911.5|17891.5|17924.9|17884.9|17924.9|17891.5|17911.5|17884.9|2
1628065370000|2021-08-04 08:22:50|17929|17889|17921.8|17901.8|17929|17901.8|17921.8|17889|2
1628065380000|2021-08-04 08:23:00|17922.7|17902.7|17936.8|17896.8|17936.8|17904.3|17922.7|17896.8|4
1628065400000|2021-08-04 08:23:20|17935.2|17895.2|17936.8|17896.8|17936.8|17896.8|17935.2|17895.2|12
1628065410000|2021-08-04 08:23:30|||||||||1
1628065420000|2021-08-04 08:23:40|17940.2|17900.2|17936.8|17896.8|17940.2|17900.2|17936.8|17896.8|3
1628065430000|2021-08-04 08:23:50|17938.3|17898.3|17940.2|17900.2|17940.2|17900.2|17938.3|17898.3|1
1628065440000|2021-08-04 08:24:00|17939.3|17899.3|17939.3|17899.3|17939.3|17899.3|17936.8|17896.8|8
1628065450000|2021-08-04 08:24:10|17940.2|17900.2|17939.3|17899.3|17940.2|17900.2|17939.3|17899.3|0
1628065460000|2021-08-04 08:24:20|17938.3|17898.3|17936.8|17896.8|17938.3|17898.3|17936.8|17896.8|1
1628065480000|2021-08-04 08:24:40|17924.3|17904.3|17924.3|17904.3|17924.3|17904.3|17924.3|17904.3|7
1628065490000|2021-08-04 08:24:50|||||||||1
1628065510000|2021-08-04 08:25:10|17923.3|17903.3|17923.3|17903.3|17923.3|17903.3|17923.3|17903.3|2
1628065530000|2021-08-04 08:25:30|17921.8|17901.8|17921.8|17901.8|17921.8|17901.8|17921.8|17901.8|1
1628065540000|2021-08-04 08:25:40|17917.4|17897.4|17916.5|17896.5|17917.4|17897.4|17914|17894|3
1628065550000|2021-08-04 08:25:50|17915.6|17895.6|17915.6|17895.6|17915.6|17895.6|17915.6|17895.6|0
1628065570000|2021-08-04 08:26:10|17913.1|17893.1|17913.1|17893.1|17913.1|17893.1|17913.1|17893.1|1
1628065580000|2021-08-04 08:26:20|||||||||5
1628065600000|2021-08-04 08:26:40|17908.1|17888.1|17914.7|17874.7|17914.7|17888.1|17903.8|17874.7|14
1628065610000|2021-08-04 08:26:50|17916.3|17876.3|17916.3|17876.3|17916.3|17876.3|17916.3|17876.3|7
1628065620000|2021-08-04 08:27:00|17918.8|17878.8|17917.9|17877.9|17918.8|17878.8|17916.3|17876.3|0
1628065630000|2021-08-04 08:27:10|17916.3|17876.3|17916.3|17876.3|17916.3|17876.3|17916.3|17876.3|0
1628065640000|2021-08-04 08:27:20|17915.4|17875.4|17916.3|17876.3|17916.3|17876.3|17915.4|17875.4|0
1628065660000|2021-08-04 08:27:40|||||||||1
1628065670000|2021-08-04 08:27:50|17915.4|17875.4|17915.4|17875.4|17915.4|17875.4|17915.4|17875.4|1
1628065680000|2021-08-04 08:28:00|17916.3|17876.3|17912.9|17872.9|17916.3|17876.3|17912.9|17872.9|0
1628065690000|2021-08-04 08:28:10|||||||||4
1628065710000|2021-08-04 08:28:30|||||||||1
1628065720000|2021-08-04 08:28:40|17901.1|17881.1|17884|17864|17901.1|17881.1|17884|17864|11
1628065730000|2021-08-04 08:28:50|17893.1|17853.1|17874|17854|17893.1|17859|17874|17849.9|5
1628065740000|2021-08-04 08:29:00|17871.5|17851.5|17860.6|17840.6|17876.5|17851.5|17860.6|17833.1|8
1628065760000|2021-08-04 08:29:20|17869.7|17829.7|17869.7|17829.7|17869.7|17829.7|17869.7|17829.7|1
1628065770000|2021-08-04 08:29:30|||||||||2
1628065780000|2021-08-04 08:29:40|17860.6|17840.6|17860.6|17840.6|17860.6|17840.6|17860.6|17840.6|0
1628065790000|2021-08-04 08:29:50|17861.5|17841.5|17861.5|17841.5|17861.5|17841.5|17861.5|17841.5|3
1628065800000|2021-08-04 08:30:00|17863.1|17843.1|17871.5|17851.5|17871.5|17851.5|17863.1|17843.1|6
1628065810000|2021-08-04 08:30:10|17873.1|17853.1|17887.7|17847.7|17887.7|17854|17873.1|17847.7|2
1628065820000|2021-08-04 08:30:20|17893.4|17853.4|17897.5|17877.5|17900|17877.5|17889|17853.4|1
1628065830000|2021-08-04 08:30:30|17899|17879|17899|17879|17899|17879|17899|17879|2
1628065840000|2021-08-04 08:30:40|17897.2|17877.2|17881.5|17861.5|17897.2|17877.2|17881.5|17861.5|1
1628065850000|2021-08-04 08:30:50|17880.6|17860.6|17880.6|17860.6|17880.6|17860.6|17880.6|17860.6|0
1628065860000|2021-08-04 08:31:00|17889.7|17849.7|17889.7|17849.7|17889.7|17849.7|17889.7|17849.7|0
1628065870000|2021-08-04 08:31:10|17878.8|17858.8|17880.6|17860.6|17880.6|17860.6|17872.2|17852.2|4
1628065890000|2021-08-04 08:31:30|17879.7|17859.7|17878.1|17858.1|17879.7|17859.7|17878.1|17858.1|0
1628065900000|2021-08-04 08:31:40|17879|17859|17881.5|17861.5|17881.5|17861.5|17879|17859|3
1628065910000|2021-08-04 08:31:50|||||||||1
1628065920000|2021-08-04 08:32:00|||||||||2
1628065940000|2021-08-04 08:32:20|||||||||1
1628065950000|2021-08-04 08:32:30|17882.5|17862.5|17881.6|17861.6|17882.5|17862.5|17881.6|17861.6|1
1628065960000|2021-08-04 08:32:40|17882.5|17862.5|17882.5|17862.5|17882.5|17862.5|17882.5|17862.5|1
1628065970000|2021-08-04 08:32:50|17881.6|17861.6|17881.6|17861.6|17881.6|17861.6|17881.6|17861.6|1
1628065980000|2021-08-04 08:33:00|17882.5|17862.5|17919.1|17899.1|17919.1|17899.1|17882.5|17862.5|6
1628066000000|2021-08-04 08:33:20|||||||||1
1628066010000|2021-08-04 08:33:30|||||||||1
1628066040000|2021-08-04 08:34:00|17915.6|17895.6|17894.1|17874.1|17915.6|17895.6|17894.1|17874.1|8
1628066070000|2021-08-04 08:34:30|17891.6|17871.6|17890.6|17870.6|17891.6|17871.6|17890.6|17870.6|2
1628066090000|2021-08-04 08:34:50|17891.6|17871.6|17905.9|17885.9|17905.9|17885.9|17891.6|17871.6|8
1628066100000|2021-08-04 08:35:00|17904.7|17884.7|17886.6|17866.6|17904.7|17884.7|17884.7|17864.7|6
1628066130000|2021-08-04 08:35:30|17887.5|17867.5|17887.5|17867.5|17887.5|17867.5|17887.5|17867.5|0
1628066140000|2021-08-04 08:35:40|17889.1|17869.1|17889.1|17869.1|17889.1|17869.1|17889.1|17869.1|0
1628066160000|2021-08-04 08:36:00|17888.2|17868.2|17886.3|17866.3|17888.2|17868.2|17886.3|17866.3|1
1628066170000|2021-08-04 08:36:10|17884.7|17864.7|17884.7|17864.7|17884.7|17864.7|17884.7|17864.7|0
1628066180000|2021-08-04 08:36:20|||||||||2
1628066190000|2021-08-04 08:36:30|17885.7|17865.7|17885.7|17865.7|17885.7|17865.7|17885.7|17865.7|3
1628066200000|2021-08-04 08:36:40|17886.6|17866.6|17886.6|17866.6|17886.6|17866.6|17886.6|17866.6|1
1628066220000|2021-08-04 08:37:00|17883.2|17863.2|17882.2|17862.2|17883.2|17863.2|17882.2|17862.2|1
1628066230000|2021-08-04 08:37:10|17880.7|17860.7|17880.7|17860.7|17880.7|17860.7|17880.7|17860.7|0
1628066250000|2021-08-04 08:37:30|||||||||2
1628066260000|2021-08-04 08:37:40|||||||||1
1628066270000|2021-08-04 08:37:50|17881.6|17861.6|17883.2|17863.2|17883.2|17863.2|17881.6|17861.6|0
1628066280000|2021-08-04 08:38:00|17884.1|17864.1|17878.2|17858.2|17884.1|17864.1|17878.2|17858.2|6
1628066290000|2021-08-04 08:38:10|||||||||3
1628066300000|2021-08-04 08:38:20|17881.3|17861.3|17884.1|17864.1|17884.1|17864.1|17881.3|17861.3|1
1628066310000|2021-08-04 08:38:30|||||||||1
1628066320000|2021-08-04 08:38:40|17885.7|17865.7|17886.6|17866.6|17886.6|17866.6|17885.7|17865.7|3
1628066330000|2021-08-04 08:38:50|17883.2|17863.2|17880.7|17860.7|17883.2|17863.2|17880.7|17860.7|0
1628066340000|2021-08-04 08:39:00|17875.7|17855.7|17863.8|17843.8|17875.7|17855.7|17863.8|17843.8|7
1628066360000|2021-08-04 08:39:20|||||||||2
1628066380000|2021-08-04 08:39:40|17862.3|17842.3|17857.9|17837.9|17862.3|17842.3|17857.9|17837.9|1
1628066390000|2021-08-04 08:39:50|||||||||2
1628066400000|2021-08-04 08:40:00|17858.2|17838.2|17858.2|17838.2|17858.2|17838.2|17858.2|17838.2|1
1628066410000|2021-08-04 08:40:10|17856.6|17836.6|17859.1|17839.1|17859.1|17839.1|17856.6|17836.6|0
1628066420000|2021-08-04 08:40:20|||||||||3
1628066440000|2021-08-04 08:40:40|17857.5|17837.5|17859.1|17839.1|17859.1|17839.1|17856.6|17836.6|1
1628066450000|2021-08-04 08:40:50|17864.1|17844.1|17864.1|17844.1|17864.1|17844.1|17864.1|17844.1|2
1628066460000|2021-08-04 08:41:00|||||||||1
1628066500000|2021-08-04 08:41:40|||||||||1
1628066520000|2021-08-04 08:42:00|17861.6|17841.6|17859.1|17839.1|17861.6|17841.6|17859.1|17839.1|4
1628066560000|2021-08-04 08:42:40|||||||||1
1628066570000|2021-08-04 08:42:50|||||||||1
1628066580000|2021-08-04 08:43:00|17856.6|17836.6|17841.6|17821.6|17856.6|17836.6|17841.6|17821.6|1
1628066600000|2021-08-04 08:43:20|17838.2|17818.2|17838.2|17818.2|17838.2|17818.2|17838.2|17818.2|4
1628066610000|2021-08-04 08:43:30|17841.6|17821.6|17844.8|17824.8|17844.8|17824.8|17841.6|17821.6|3
1628066620000|2021-08-04 08:43:40|17846.6|17826.6|17850|17830|17850|17830|17846.6|17826.6|4
1628066640000|2021-08-04 08:44:00|17848.4|17828.4|17840.7|17820.7|17848.4|17828.4|17840.7|17820.7|4
1628066650000|2021-08-04 08:44:10|17841.6|17821.6|17854.1|17834.1|17854.1|17834.1|17841.6|17821.6|4
1628066700000|2021-08-04 08:45:00|17844.8|17824.8|17844.8|17824.8|17844.8|17824.8|17844.8|17824.8|2
1628066710000|2021-08-04 08:45:10|17841.6|17821.6|17841.6|17821.6|17841.6|17821.6|17841.6|17821.6|0
1628066730000|2021-08-04 08:45:30|17839.1|17819.1|17839.1|17819.1|17839.1|17819.1|17839.1|17819.1|0
1628066740000|2021-08-04 08:45:40|||||||||1
1628066750000|2021-08-04 08:45:50|||||||||1
1628066760000|2021-08-04 08:46:00|17835.7|17815.7|17835.7|17815.7|17835.7|17815.7|17835.7|17815.7|1
1628066770000|2021-08-04 08:46:10|17834.8|17814.8|17831.6|17811.6|17834.8|17814.8|17829.1|17809.1|7
1628066780000|2021-08-04 08:46:20|17834.8|17814.8|17836.6|17816.6|17836.6|17816.6|17834.8|17814.8|2
1628066790000|2021-08-04 08:46:30|17839.1|17819.1|17839.1|17819.1|17839.1|17819.1|17839.1|17819.1|0
1628066820000|2021-08-04 08:47:00|17838.2|17818.2|17839.1|17819.1|17839.1|17819.1|17838.2|17818.2|2
1628066840000|2021-08-04 08:47:20|17841.6|17821.6|17841.6|17821.6|17844.1|17824.1|17841.6|17821.6|2
1628066850000|2021-08-04 08:47:30|17844.1|17824.1|17844.1|17824.1|17844.1|17824.1|17844.1|17824.1|1
1628066870000|2021-08-04 08:47:50|||||||||2
1628066890000|2021-08-04 08:48:10|17841.6|17821.6|17841.6|17821.6|17841.6|17821.6|17841.6|17821.6|3
1628066900000|2021-08-04 08:48:20|17842.5|17822.5|17842.5|17822.5|17842.5|17822.5|17842.5|17822.5|2
1628066910000|2021-08-04 08:48:30|17844.1|17824.1|17844.1|17824.1|17844.1|17824.1|17844.1|17824.1|0
1628066930000|2021-08-04 08:48:50|17843.2|17823.2|17841.6|17821.6|17843.2|17823.2|17841.6|17821.6|0
1628066940000|2021-08-04 08:49:00|17839.1|17819.1|17819.1|17799.1|17839.1|17819.1|17819.1|17799.1|11
1628066950000|2021-08-04 08:49:10|||||||||36
1628066960000|2021-08-04 08:49:20|17816.6|17796.6|17816.6|17796.6|17816.6|17796.6|17816.6|17796.6|0
1628066970000|2021-08-04 08:49:30|17815.7|17795.7|17816.6|17796.6|17816.6|17796.6|17815.7|17795.7|5
1628067000000|2021-08-04 08:50:00|17819.3|17799.3|17823.2|17803.2|17824.1|17804.1|17819.3|17799.3|2
1628067020000|2021-08-04 08:50:20|17822.3|17802.3|17819.1|17799.1|17822.3|17802.3|17819.1|17799.1|0
1628067040000|2021-08-04 08:50:40|17817.3|17797.3|17817.3|17797.3|17817.3|17797.3|17817.3|17797.3|1
1628067050000|2021-08-04 08:50:50|17814.1|17794.1|17814.1|17794.1|17814.1|17794.1|17814.1|17794.1|1
1628067060000|2021-08-04 08:51:00|17815.9|17795.9|17821.6|17801.6|17825|17805|17815.9|17795.9|9
1628067080000|2021-08-04 08:51:20|17819.8|17799.8|17816.6|17796.6|17819.8|17799.8|17816.6|17796.6|2
1628067110000|2021-08-04 08:51:50|17812.3|17792.3|17816.6|17796.6|17816.6|17796.6|17811.6|17791.6|11
1628067120000|2021-08-04 08:52:00|||||||||1
1628067150000|2021-08-04 08:52:30|17820.7|17800.7|17836.6|17816.6|17836.6|17816.6|17820.7|17800.7|5
1628067190000|2021-08-04 08:53:10|||||||||3
1628067220000|2021-08-04 08:53:40|17838.2|17818.2|17838.2|17818.2|17838.2|17818.2|17838.2|17818.2|0
1628067230000|2021-08-04 08:53:50|||||||||1
1628067240000|2021-08-04 08:54:00|17837.3|17817.3|17814.8|17794.8|17837.3|17817.3|17814.8|17794.8|6
1628067250000|2021-08-04 08:54:10|||||||||1
1628067260000|2021-08-04 08:54:20|17813.9|17793.9|17812.3|17792.3|17813.9|17793.9|17812.3|17792.3|0
1628067270000|2021-08-04 08:54:30|17809.1|17789.1|17816.6|17796.6|17816.6|17796.6|17809.1|17789.1|3
1628067290000|2021-08-04 08:54:50|17824.1|17804.1|17843|17823|17856.6|17823|17824.1|17796.6|13
1628067300000|2021-08-04 08:55:00|17852.5|17832.5|17849.1|17829.1|17852.5|17832.5|17849.1|17829.1|2
1628067310000|2021-08-04 08:55:10|17850.7|17830.7|17850.7|17830.7|17850.7|17830.7|17850.7|17830.7|2
1628067320000|2021-08-04 08:55:20|17854.1|17834.1|17856.6|17836.6|17856.6|17836.6|17854.1|17834.1|4
1628067330000|2021-08-04 08:55:30|17857.5|17837.5|17868.4|17848.4|17868.4|17848.4|17857.5|17837.5|5
1628067340000|2021-08-04 08:55:40|17878.4|17858.4|17884.1|17864.1|17884.1|17864.1|17878.4|17858.4|13
1628067350000|2021-08-04 08:55:50|17888.2|17868.2|17886.6|17866.6|17888.2|17868.2|17886.6|17866.6|4
1628067390000|2021-08-04 08:56:30|17885.7|17865.7|17885.7|17865.7|17885.7|17865.7|17885.7|17865.7|1
1628067400000|2021-08-04 08:56:40|17881.6|17861.6|17868.2|17848.2|17881.6|17861.6|17868.2|17848.2|4
1628067410000|2021-08-04 08:56:50|17865.7|17845.7|17865.7|17845.7|17865.7|17845.7|17865.7|17845.7|2
1628067420000|2021-08-04 08:57:00|17864.1|17844.1|17863.2|17843.2|17864.1|17844.1|17863.2|17843.2|1
1628067430000|2021-08-04 08:57:10|17862.3|17842.3|17858.2|17838.2|17862.3|17842.3|17858.2|17838.2|0
1628067440000|2021-08-04 08:57:20|17859.1|17839.1|17859.1|17839.1|17859.1|17839.1|17859.1|17839.1|4
1628067460000|2021-08-04 08:57:40|17861.6|17841.6|17861.6|17841.6|17861.6|17841.6|17861.6|17841.6|0
1628067480000|2021-08-04 08:58:00|17864.1|17844.1|17869.1|17849.1|17869.1|17849.1|17864.1|17844.1|2
1628067490000|2021-08-04 08:58:10|17870|17850|17871.6|17851.6|17871.6|17851.6|17870|17850|1
1628067500000|2021-08-04 08:58:20|17874.1|17854.1|17874.1|17854.1|17874.1|17854.1|17874.1|17854.1|1
1628067510000|2021-08-04 08:58:30|17876.6|17856.6|17874.1|17854.1|17876.6|17856.6|17874.1|17854.1|3
1628067540000|2021-08-04 08:59:00|17869.1|17849.1|17855.7|17835.7|17869.1|17849.1|17855.7|17835.7|2
1628067550000|2021-08-04 08:59:10|17856.6|17836.6|17856.6|17836.6|17856.6|17836.6|17856.6|17836.6|7
1628067570000|2021-08-04 08:59:30|||||||||1
1628067580000|2021-08-04 08:59:40|||||||||1
1628067600000|2021-08-04 09:00:00|17854.1|17834.1|17850.3|17830.3|17854.1|17834.1|17847.6|17827.6|2
1628067610000|2021-08-04 09:00:10|17858.5|17838.5|17849.1|17829.1|17863.2|17843.2|17846.6|17826.6|3
1628067630000|2021-08-04 09:00:30|17848.2|17828.2|17846.6|17826.6|17848.2|17828.2|17846.6|17826.6|0
1628067670000|2021-08-04 09:01:10|||||||||3
1628067680000|2021-08-04 09:01:20|17845.7|17825.7|17844.1|17824.1|17845.7|17825.7|17844.1|17824.1|0
1628067710000|2021-08-04 09:01:50|||||||||1
1628067760000|2021-08-04 09:02:40|17844.2|17824.2|17844.2|17824.2|17844.2|17824.2|17844.2|17824.2|0
1628067770000|2021-08-04 09:02:50|17849.2|17829.2|17849.2|17829.2|17849.2|17829.2|17849.2|17829.2|1
1628067780000|2021-08-04 09:03:00|17851.7|17831.7|17851.7|17831.7|17851.7|17831.7|17851.7|17831.7|2
1628067810000|2021-08-04 09:03:30|||||||||1
1628067830000|2021-08-04 09:03:50|||||||||1
1628067840000|2021-08-04 09:04:00|17847.3|17827.3|17835.7|17815.7|17847.3|17827.3|17835.7|17815.7|4
1628067850000|2021-08-04 09:04:10|17831.7|17811.7|17844.2|17824.2|17844.2|17824.2|17831.7|17811.7|4
1628067880000|2021-08-04 09:04:40|17849.2|17829.2|17851.7|17831.7|17851.7|17831.7|17849.2|17829.2|0
1628067900000|2021-08-04 09:05:00|17853.5|17833.5|17855.1|17835.1|17855.1|17835.1|17853.5|17833.5|1
1628067920000|2021-08-04 09:05:20|17854.2|17834.2|17849.2|17829.2|17854.2|17834.2|17849.2|17829.2|2
1628067940000|2021-08-04 09:05:40|17856.7|17836.7|17856.7|17836.7|17856.7|17836.7|17856.7|17836.7|2
1628067950000|2021-08-04 09:05:50|||||||||3
1628067960000|2021-08-04 09:06:00|||||||||1
1628067990000|2021-08-04 09:06:30|17855.1|17835.1|17849.8|17829.8|17855.1|17835.1|17849.8|17829.8|3
1628068040000|2021-08-04 09:07:20|||||||||1
1628068050000|2021-08-04 09:07:30|17852.6|17832.6|17852.6|17832.6|17852.6|17832.6|17852.6|17832.6|2
1628068090000|2021-08-04 09:08:10|17853.5|17833.5|17856.7|17836.7|17856.7|17836.7|17853.5|17833.5|1
1628068120000|2021-08-04 09:08:40|17858.3|17838.3|17859.2|17839.2|17859.2|17839.2|17858.3|17838.3|1
1628068140000|2021-08-04 09:09:00|17860.1|17840.1|17862.6|17842.6|17862.6|17842.6|17860.1|17840.1|4
1628068150000|2021-08-04 09:09:10|17865.8|17845.8|17866.7|17846.7|17866.7|17846.7|17865.8|17845.8|2
1628068160000|2021-08-04 09:09:20|17867.6|17847.6|17881.7|17861.7|17881.7|17861.7|17867.6|17847.6|1
1628068220000|2021-08-04 09:10:20|||||||||4
1628068240000|2021-08-04 09:10:40|17879.2|17859.2|17879.2|17859.2|17879.2|17859.2|17879.2|17859.2|4
1628068250000|2021-08-04 09:10:50|17880.1|17860.1|17880.1|17860.1|17880.1|17860.1|17880.1|17860.1|4
1628068280000|2021-08-04 09:11:20|17879.2|17859.2|17880.8|17860.8|17880.8|17860.8|17878.3|17858.3|7
1628068370000|2021-08-04 09:12:50|17879.2|17859.2|17880.1|17860.1|17880.1|17860.1|17879.2|17859.2|3
1628068380000|2021-08-04 09:13:00|17879.2|17859.2|17879.2|17859.2|17879.2|17859.2|17879.2|17859.2|0
1628068400000|2021-08-04 09:13:20|17880.1|17860.1|17885.1|17865.1|17885.1|17865.1|17880.1|17860.1|2
1628068430000|2021-08-04 09:13:50|||||||||1
1628068470000|2021-08-04 09:14:30|||||||||3
1628068490000|2021-08-04 09:14:50|||||||||1
1628068500000|2021-08-04 09:15:00|||||||||1
1628068510000|2021-08-04 09:15:10|17884.2|17864.2|17884.2|17864.2|17884.2|17864.2|17884.2|17864.2|0
1628068550000|2021-08-04 09:15:50|||||||||1
1628068560000|2021-08-04 09:16:00|17880.8|17860.8|17876.5|17856.5|17880.8|17860.8|17876.5|17856.5|1
1628068610000|2021-08-04 09:16:50|||||||||1
1628068640000|2021-08-04 09:17:20|17875.6|17855.6|17874|17854|17875.6|17855.6|17874|17854|0
1628068670000|2021-08-04 09:17:50|||||||||1
1628068690000|2021-08-04 09:18:10|17867.6|17847.6|17859.9|17839.9|17867.6|17847.6|17859.9|17839.9|2
1628068700000|2021-08-04 09:18:20|17853.3|17833.3|17846.7|17826.7|17853.3|17833.3|17846.7|17826.7|13
1628068730000|2021-08-04 09:18:50|17849.2|17829.2|17849.2|17829.2|17849.2|17829.2|17849.2|17829.2|1
1628068740000|2021-08-04 09:19:00|17852.4|17832.4|17854.2|17834.2|17854.2|17834.2|17852.4|17832.4|5
1628068750000|2021-08-04 09:19:10|||||||||2
1628068770000|2021-08-04 09:19:30|17856.7|17836.7|17857.6|17837.6|17857.6|17837.6|17856.7|17836.7|1
1628068780000|2021-08-04 09:19:40|17859.2|17839.2|17859.2|17839.2|17859.2|17839.2|17859.2|17839.2|0
1628068800000|2021-08-04 09:20:00|||||||||1
1628068820000|2021-08-04 09:20:20|17861.7|17841.7|17861.7|17841.7|17861.7|17841.7|17861.7|17841.7|3
1628068840000|2021-08-04 09:20:40|17863.3|17843.3|17863.3|17843.3|17863.3|17843.3|17863.3|17843.3|0
1628068860000|2021-08-04 09:21:00|17860.8|17840.8|17859.2|17839.2|17860.8|17840.8|17859.2|17839.2|0
1628068890000|2021-08-04 09:21:30|17861.7|17841.7|17872.4|17852.4|17872.4|17852.4|17861.7|17841.7|2
1628068900000|2021-08-04 09:21:40|17878.5|17858.5|17879.2|17859.2|17880.1|17860.1|17878.5|17858.5|3
1628068910000|2021-08-04 09:21:50|17880.1|17860.1|17881.7|17861.7|17881.7|17861.7|17880.1|17860.1|0
1628068920000|2021-08-04 09:22:00|17882.6|17862.6|17884.2|17864.2|17884.2|17864.2|17882.6|17862.6|1
1628068980000|2021-08-04 09:23:00|17881.5|17861.5|17875.8|17855.8|17881.5|17861.5|17875.8|17855.8|1
1628069010000|2021-08-04 09:23:30|17879.2|17859.2|17882.6|17862.6|17882.6|17862.6|17879.2|17859.2|1
1628069020000|2021-08-04 09:23:40|17884.2|17864.2|17884.2|17864.2|17884.2|17864.2|17884.2|17864.2|1
1628069030000|2021-08-04 09:23:50|17885.1|17865.1|17886.7|17866.7|17886.7|17866.7|17885.1|17865.1|0
1628069040000|2021-08-04 09:24:00|17885.1|17865.1|17884.2|17864.2|17885.1|17865.1|17884.2|17864.2|1
1628069060000|2021-08-04 09:24:20|17885.1|17865.1|17886.7|17866.7|17886.7|17866.7|17885.1|17865.1|0
1628069070000|2021-08-04 09:24:30|17885.1|17865.1|17884.2|17864.2|17885.1|17865.1|17884.2|17864.2|2
1628069080000|2021-08-04 09:24:40|17885.1|17865.1|17886.7|17866.7|17886.7|17866.7|17885.1|17865.1|0
1628069100000|2021-08-04 09:25:00|17885.1|17865.1|17880.6|17860.6|17885.1|17865.1|17880.6|17860.6|1
1628069110000|2021-08-04 09:25:10|17874.2|17854.2|17874.2|17854.2|17874.2|17854.2|17874.2|17854.2|0
1628069120000|2021-08-04 09:25:20|17875.1|17855.1|17877.6|17857.6|17877.6|17857.6|17875.1|17855.1|2
1628069140000|2021-08-04 09:25:40|17878.3|17858.3|17878.3|17858.3|17878.3|17858.3|17878.3|17858.3|2
1628069160000|2021-08-04 09:26:00|17876.7|17856.7|17876.7|17856.7|17876.7|17856.7|17876.7|17856.7|0
1628069170000|2021-08-04 09:26:10|||||||||2
1628069180000|2021-08-04 09:26:20|17870.8|17850.8|17868.3|17848.3|17870.8|17850.8|17868.3|17848.3|1
1628069190000|2021-08-04 09:26:30|17867.4|17847.4|17867.4|17847.4|17867.4|17847.4|17867.4|17847.4|0
1628069200000|2021-08-04 09:26:40|17865.8|17845.8|17865.8|17845.8|17865.8|17845.8|17865.8|17845.8|0
1628069210000|2021-08-04 09:26:50|||||||||2
1628069220000|2021-08-04 09:27:00|17864.9|17844.9|17861.7|17841.7|17864.9|17844.9|17861.7|17841.7|0
1628069230000|2021-08-04 09:27:10|17859.2|17839.2|17859.2|17839.2|17859.2|17839.2|17859.2|17839.2|0
1628069250000|2021-08-04 09:27:30|17854.2|17834.2|17854.2|17834.2|17854.2|17834.2|17854.2|17834.2|1
1628069270000|2021-08-04 09:27:50|||||||||2
1628069280000|2021-08-04 09:28:00|17855.1|17835.1|17856.7|17836.7|17856.7|17836.7|17855.1|17835.1|6
1628069300000|2021-08-04 09:28:20|17859.2|17839.2|17861.7|17841.7|17861.7|17841.7|17859.2|17839.2|3
1628069310000|2021-08-04 09:28:30|17866.5|17846.5|17869.2|17849.2|17869.2|17849.2|17866.5|17846.5|1
1628069350000|2021-08-04 09:29:10|17874.2|17854.2|17876.1|17856.1|17876.1|17856.1|17874.2|17854.2|0
1628069370000|2021-08-04 09:29:30|||||||||1
1628069450000|2021-08-04 09:30:50|17877.7|17857.7|17876.7|17856.7|17877.7|17857.7|17876.7|17856.7|1
1628069480000|2021-08-04 09:31:20|17875.8|17855.8|17874.2|17854.2|17875.8|17855.8|17874.2|17854.2|0
1628069490000|2021-08-04 09:31:30|17876.7|17856.7|17881.7|17861.7|17881.7|17861.7|17876.7|17856.7|0
1628069520000|2021-08-04 09:32:00|17882.7|17862.7|17882.7|17862.7|17882.7|17862.7|17882.7|17862.7|0
1628069530000|2021-08-04 09:32:10|17884.2|17864.2|17884.2|17864.2|17884.2|17864.2|17884.2|17864.2|0
1628069550000|2021-08-04 09:32:30|17884.3|17864.3|17889.3|17869.3|17889.3|17869.3|17884.3|17864.3|2
1628069560000|2021-08-04 09:32:40|17891.8|17871.8|17891.8|17871.8|17891.8|17871.8|17891.8|17871.8|0
1628069570000|2021-08-04 09:32:50|17896.8|17876.8|17904.3|17884.3|17904.3|17884.3|17896.8|17876.8|1
1628069580000|2021-08-04 09:33:00|17907.4|17887.4|17909.3|17889.3|17909.3|17889.3|17907.4|17887.4|1
1628069600000|2021-08-04 09:33:20|17912.4|17892.4|17918.3|17898.3|17918.3|17898.3|17912.4|17892.4|4
1628069630000|2021-08-04 09:33:50|||||||||1
1628069650000|2021-08-04 09:34:10|17924.3|17904.3|17926.8|17906.8|17929.3|17909.3|17924.3|17904.3|5
1628069670000|2021-08-04 09:34:30|17925.8|17905.8|17924.9|17904.9|17925.8|17905.8|17924.9|17904.9|1
1628069680000|2021-08-04 09:34:40|17924|17904|17920.8|17900.8|17924|17904|17920.8|17900.8|1
1628069690000|2021-08-04 09:34:50|17914.3|17894.3|17914.3|17894.3|17914.3|17894.3|17914.3|17894.3|0
1628069700000|2021-08-04 09:35:00|17912.4|17892.4|17909.3|17889.3|17912.4|17892.4|17909.3|17889.3|0
1628069720000|2021-08-04 09:35:20|17908.3|17888.3|17906.8|17886.8|17908.3|17888.3|17906.8|17886.8|2
1628069730000|2021-08-04 09:35:30|17909.3|17889.3|17911.8|17891.8|17911.8|17891.8|17906.8|17886.8|1
1628069780000|2021-08-04 09:36:20|17913.4|17893.4|17914.3|17894.3|17914.3|17894.3|17913.4|17893.4|2
1628069800000|2021-08-04 09:36:40|17917.4|17897.4|17919.3|17899.3|17919.3|17899.3|17917.4|17897.4|6
1628069820000|2021-08-04 09:37:00|17921.8|17901.8|17921.8|17901.8|17921.8|17901.8|17921.8|17901.8|0
1628069830000|2021-08-04 09:37:10|17929.3|17909.3|17931.8|17911.8|17931.8|17911.8|17929.3|17909.3|2
1628069840000|2021-08-04 09:37:20|||||||||5
1628069850000|2021-08-04 09:37:30|17932.7|17912.7|17932.7|17912.7|17932.7|17912.7|17932.7|17912.7|0
1628069860000|2021-08-04 09:37:40|17934.3|17914.3|17934.3|17914.3|17934.3|17914.3|17934.3|17914.3|10
1628069870000|2021-08-04 09:37:50|17936.8|17916.8|17936.8|17916.8|17936.8|17916.8|17936.8|17916.8|3
1628069880000|2021-08-04 09:38:00|17939.3|17919.3|17992.7|17972.7|17995.2|17975.2|17939.3|17919.3|20
1628069890000|2021-08-04 09:38:10|17994.3|17974.3|17995.9|17975.9|17995.9|17975.9|17994.3|17974.3|3
1628069900000|2021-08-04 09:38:20|18000.2|17980.2|18006.8|17986.8|18007.7|17987.7|18000.2|17980.2|9
1628069910000|2021-08-04 09:38:30|18005.9|17985.9|18004.3|17984.3|18005.9|17985.9|18004.3|17984.3|0
1628069920000|2021-08-04 09:38:40|18005.9|17985.9|18003.4|17983.4|18007.7|17987.7|18003.4|17983.4|11
1628069930000|2021-08-04 09:38:50|18000.9|17980.9|17999.3|17979.3|18000.9|17980.9|17999.3|17979.3|0
1628069940000|2021-08-04 09:39:00|18001.1|17981.1|18001.8|17981.8|18002.7|17982.7|18001.1|17981.1|4
1628069950000|2021-08-04 09:39:10|17996.1|17976.1|17996.1|17976.1|17996.1|17976.1|17996.1|17976.1|4
1628069960000|2021-08-04 09:39:20|17994.3|17974.3|17994.3|17974.3|17994.3|17974.3|17994.3|17974.3|0
1628069970000|2021-08-04 09:39:30|||||||||4
1628069990000|2021-08-04 09:39:50|18001.8|17981.8|18016.8|17996.8|18016.8|17996.8|18001.8|17981.8|5
1628070000000|2021-08-04 09:40:00|||||||||1
1628070010000|2021-08-04 09:40:10|18018.4|17998.4|18020.2|18000.2|18020.2|18000.2|18018.4|17998.4|2
1628070020000|2021-08-04 09:40:20|18019.3|17999.3|18019.3|17999.3|18019.3|17999.3|18019.3|17999.3|2
1628070030000|2021-08-04 09:40:30|18018.4|17998.4|18008.4|17988.4|18018.4|17998.4|18008.4|17988.4|0
1628070040000|2021-08-04 09:40:40|18007.5|17987.5|18005.9|17985.9|18007.5|17987.5|18005.9|17985.9|1
1628070050000|2021-08-04 09:40:50|18001.8|17981.8|18001.8|17981.8|18001.8|17981.8|18001.8|17981.8|4
1628070060000|2021-08-04 09:41:00|18000|17980|17996.5|17976.5|18000|17980|17996.5|17976.5|1
1628070070000|2021-08-04 09:41:10|17996.6|17976.6|17999.3|17979.3|17999.3|17979.3|17996.6|17976.6|1
1628070100000|2021-08-04 09:41:40|18001.8|17981.8|18001.8|17981.8|18001.8|17981.8|18001.8|17981.8|1
1628070110000|2021-08-04 09:41:50|18000|17980|17996.8|17976.8|18000|17980|17996.8|17976.8|2
1628070140000|2021-08-04 09:42:20|17994.3|17974.3|17994.3|17974.3|17994.3|17974.3|17994.3|17974.3|1
1628070160000|2021-08-04 09:42:40|17997.5|17977.5|17999.3|17979.3|17999.3|17979.3|17997.5|17977.5|1
1628070170000|2021-08-04 09:42:50|||||||||1
1628070200000|2021-08-04 09:43:20|17998.4|17978.4|17996.8|17976.8|17998.4|17978.4|17996.8|17976.8|0
1628070210000|2021-08-04 09:43:30|17998.4|17978.4|18001.8|17981.8|18001.8|17981.8|17998.4|17978.4|1
1628070220000|2021-08-04 09:43:40|||||||||1
1628070230000|2021-08-04 09:43:50|17999.3|17979.3|17999.3|17979.3|17999.3|17979.3|17999.3|17979.3|1
1628070250000|2021-08-04 09:44:10|||||||||1
1628070260000|2021-08-04 09:44:20|18002.5|17982.5|18004.3|17984.3|18004.3|17984.3|18002.5|17982.5|1
1628070270000|2021-08-04 09:44:30|18005.9|17985.9|18009.3|17989.3|18009.3|17989.3|18005.9|17985.9|1
1628070280000|2021-08-04 09:44:40|18006.8|17986.8|18009.3|17989.3|18009.3|17989.3|18006.8|17986.8|4
1628070290000|2021-08-04 09:44:50|18006.8|17986.8|18005.9|17985.9|18006.8|17986.8|18005.9|17985.9|1
1628070300000|2021-08-04 09:45:00|18004.3|17984.3|18004.3|17984.3|18004.3|17984.3|18004.3|17984.3|0
1628070320000|2021-08-04 09:45:20|||||||||1
1628070340000|2021-08-04 09:45:40|18001.8|17981.8|18001.8|17981.8|18001.8|17981.8|18001.8|17981.8|1
1628070400000|2021-08-04 09:46:40|18002.7|17982.7|18011.8|17991.8|18011.8|17991.8|18002.7|17982.7|4
1628070410000|2021-08-04 09:46:50|18016.8|17996.8|18026.8|18006.8|18026.8|18006.8|18016.8|17996.8|7
1628070430000|2021-08-04 09:47:10|||||||||2
1628070450000|2021-08-04 09:47:30|18022.7|18002.7|18017.7|17997.7|18022.7|18002.7|18017.7|17997.7|5
1628070460000|2021-08-04 09:47:40|18016.8|17996.8|18016.8|17996.8|18016.8|17996.8|18016.8|17996.8|0
1628070490000|2021-08-04 09:48:10|||||||||1
1628070510000|2021-08-04 09:48:30|18015.2|17995.2|18014.3|17994.3|18015.2|17995.2|18014.3|17994.3|4
1628070540000|2021-08-04 09:49:00|18011.6|17991.6|18006.8|17986.8|18011.6|17991.6|18006.8|17986.8|0
1628070590000|2021-08-04 09:49:50|18004.3|17984.3|18004.3|17984.3|18004.3|17984.3|18004.3|17984.3|1
1628070610000|2021-08-04 09:50:10|18002.7|17982.7|18001.8|17981.8|18002.7|17982.7|18001.8|17981.8|1
1628070620000|2021-08-04 09:50:20|18003.4|17983.4|18004.3|17984.3|18004.3|17984.3|18003.4|17983.4|1
1628070630000|2021-08-04 09:50:30|18000.9|17980.9|18004.3|17984.3|18004.3|17984.3|18000.9|17980.9|0
1628070640000|2021-08-04 09:50:40|||||||||1
1628070680000|2021-08-04 09:51:20|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|3
1628070690000|2021-08-04 09:51:30|17999.3|17979.3|17999.3|17979.3|17999.3|17979.3|17999.3|17979.3|0
1628070700000|2021-08-04 09:51:40|||||||||1
1628070710000|2021-08-04 09:51:50|18000.9|17980.9|18001.8|17981.8|18001.8|17981.8|18000.9|17980.9|1
1628070720000|2021-08-04 09:52:00|17999.3|17979.3|17999.3|17979.3|17999.3|17979.3|17999.3|17979.3|1
1628070730000|2021-08-04 09:52:10|18001.8|17981.8|18001.8|17981.8|18001.8|17981.8|18001.8|17981.8|0
1628070740000|2021-08-04 09:52:20|18000.9|17980.9|17999.3|17979.3|18000.9|17980.9|17999.3|17979.3|0
1628070750000|2021-08-04 09:52:30|18004.3|17984.3|18005.2|17985.2|18005.2|17985.2|18004.3|17984.3|2
1628070760000|2021-08-04 09:52:40|18003.6|17983.6|18003.6|17983.6|18003.6|17983.6|18003.6|17983.6|1
1628070790000|2021-08-04 09:53:10|18002|17982|17999.3|17979.3|18002|17982|17999.3|17979.3|1
1628070840000|2021-08-04 09:54:00|17996.1|17976.1|17991.8|17971.8|17996.1|17976.1|17991.8|17971.8|2
1628070850000|2021-08-04 09:54:10|17989.3|17969.3|17989.3|17969.3|17989.3|17969.3|17989.3|17969.3|1
1628070880000|2021-08-04 09:54:40|17991.8|17971.8|17989.3|17969.3|17991.8|17971.8|17989.3|17969.3|1
1628070900000|2021-08-04 09:55:00|17986.8|17966.8|17986.8|17966.8|17986.8|17966.8|17986.8|17966.8|0
1628070910000|2021-08-04 09:55:10|17981.8|17961.8|17979.3|17959.3|17981.8|17961.8|17978.4|17958.4|3
1628070940000|2021-08-04 09:55:40|||||||||1
1628070950000|2021-08-04 09:55:50|17977.7|17957.7|17975.9|17955.9|17977.7|17957.7|17975.9|17955.9|1
1628071010000|2021-08-04 09:56:50|||||||||1
1628071020000|2021-08-04 09:57:00|17975|17955|17975.9|17955.9|17975.9|17955.9|17975|17955|0
1628071030000|2021-08-04 09:57:10|17975|17955|17975.9|17955.9|17975.9|17955.9|17975|17955|1
1628071070000|2021-08-04 09:57:50|17972.5|17952.5|17975|17955|17975|17955|17972.5|17952.5|0
1628071080000|2021-08-04 09:58:00|17972.5|17952.5|17972.5|17952.5|17972.5|17952.5|17972.5|17952.5|0
1628071130000|2021-08-04 09:58:50|||||||||1
1628071150000|2021-08-04 09:59:10|17975.9|17955.9|17975.9|17955.9|17975.9|17955.9|17975.9|17955.9|1
1628071180000|2021-08-04 09:59:40|17979.3|17959.3|17990.2|17970.2|17990.2|17970.2|17979.3|17959.3|3
1628071200000|2021-08-04 10:00:00|17990.3|17970.3|18004.3|17984.3|18004.3|17984.3|17990.3|17970.3|3
1628071230000|2021-08-04 10:00:30|18026.8|17986.8|18026.8|17986.8|18026.8|17986.8|18026.8|17986.8|5
1628071240000|2021-08-04 10:00:40|18018.7|17998.7|18026.8|18006.8|18026.8|18006.8|18018.7|17998.7|1
1628071250000|2021-08-04 10:00:50|||||||||1
1628071260000|2021-08-04 10:01:00|18029.3|18009.3|18028.4|18008.4|18029.3|18009.3|18028.4|18008.4|3
1628071270000|2021-08-04 10:01:10|18029.3|18009.3|18029.3|18009.3|18029.3|18009.3|18029.3|18009.3|0
1628071280000|2021-08-04 10:01:20|18026.8|18006.8|18026.8|18006.8|18026.8|18006.8|18026.8|18006.8|1
1628071300000|2021-08-04 10:01:40|18027.8|18007.8|18027.8|18007.8|18029.3|18009.3|18026.8|18006.8|3
1628071310000|2021-08-04 10:01:50|18030.3|18010.3|18031.8|18011.8|18031.8|18011.8|18030.3|18010.3|3
1628071360000|2021-08-04 10:02:40|18031.9|18011.9|18031.9|18011.9|18031.9|18011.9|18031.9|18011.9|0
1628071380000|2021-08-04 10:03:00|18030.9|18010.9|18029.4|18009.4|18030.9|18010.9|18029.4|18009.4|0
1628071400000|2021-08-04 10:03:20|18028.4|18008.4|18031.9|17991.9|18031.9|18008.4|18022.8|17991.9|1
1628071410000|2021-08-04 10:03:30|18024.4|18004.4|18022.8|18002.8|18033.4|18004.4|18022.8|17993.4|0
1628071420000|2021-08-04 10:03:40|18024.4|18004.4|18024.4|18004.4|18024.4|18004.4|18024.4|18004.4|0
1628071430000|2021-08-04 10:03:50|18023.4|18003.4|18023.4|18003.4|18023.4|18003.4|18023.4|18003.4|1
1628071440000|2021-08-04 10:04:00|18021.9|18001.9|18021.9|18001.9|18021.9|18001.9|18021.9|18001.9|0
1628071450000|2021-08-04 10:04:10|18025|18005|18026.9|18006.9|18026.9|18006.9|18025|18005|1
1628071460000|2021-08-04 10:04:20|||||||||2
1628071480000|2021-08-04 10:04:40|18034.4|18014.4|18034.4|18014.4|18034.4|18014.4|18034.4|18014.4|2
1628071490000|2021-08-04 10:04:50|||||||||2
1628071510000|2021-08-04 10:05:10|18031.9|18011.9|18031.9|18011.9|18031.9|18011.9|18031.9|18011.9|1
1628071520000|2021-08-04 10:05:20|||||||||1
1628071540000|2021-08-04 10:05:40|18033.5|18013.5|18033.5|18013.5|18033.5|18013.5|18033.5|18013.5|31
1628071550000|2021-08-04 10:05:50|18031.9|18011.9|18031.9|18011.9|18031.9|18011.9|18031.9|18011.9|1
1628071560000|2021-08-04 10:06:00|18029.4|18009.4|18029.4|18009.4|18029.4|18009.4|18029.4|18009.4|0
1628071570000|2021-08-04 10:06:10|18026.2|18006.2|18020|18000|18026.2|18006.2|18020|18000|1
1628071580000|2021-08-04 10:06:20|18019.1|17999.1|18006.9|17986.9|18019.1|17999.1|18006.9|17986.9|1
1628071610000|2021-08-04 10:06:50|18001.9|17981.9|18001.9|17981.9|18001.9|17981.9|18001.9|17981.9|1
1628071620000|2021-08-04 10:07:00|17996.9|17976.9|18000|17960|18000|17976.9|17991.9|17960|2
1628071680000|2021-08-04 10:08:00|18000.1|17960.1|18000.1|17960.1|18000.1|17960.1|18000.1|17960.1|0
1628071720000|2021-08-04 10:08:40|17981.6|17961.6|17981.6|17961.6|17981.6|17961.6|17981.6|17961.6|0
1628071730000|2021-08-04 10:08:50|17980.1|17960.1|17981|17961|17981|17961|17980.1|17960.1|2
1628071740000|2021-08-04 10:09:00|||||||||1
1628071750000|2021-08-04 10:09:10|17979.4|17959.4|17979.4|17959.4|17979.4|17959.4|17979.4|17959.4|3
1628071780000|2021-08-04 10:09:40|17980.3|17960.3|17981.9|17961.9|17981.9|17961.9|17980.3|17960.3|0
1628071910000|2021-08-04 10:11:50|||||||||1
1628072020000|2021-08-04 10:13:40|17982.8|17962.8|17981|17961|17982.8|17962.8|17981|17961|7
1628072030000|2021-08-04 10:13:50|17982.6|17962.6|17983.5|17963.5|17983.5|17963.5|17982.6|17962.6|1
1628072040000|2021-08-04 10:14:00|||||||||2
1628072080000|2021-08-04 10:14:40|17984.4|17964.4|17983.5|17963.5|17984.4|17964.4|17983.5|17963.5|1
1628072090000|2021-08-04 10:14:50|17981.9|17961.9|17979.4|17959.4|17981.9|17961.9|17979.4|17959.4|7
1628072160000|2021-08-04 10:16:00|17977.8|17957.8|17971.9|17951.9|17977.8|17957.8|17971.9|17951.9|1
1628072180000|2021-08-04 10:16:20|||||||||1
1628072240000|2021-08-04 10:17:20|17974.4|17954.4|17975.3|17955.3|17975.3|17955.3|17974.4|17954.4|8
1628072250000|2021-08-04 10:17:30|17980.3|17960.3|17976.9|17956.9|17980.3|17960.3|17976.9|17956.9|4
1628072270000|2021-08-04 10:17:50|17976|17956|17976|17956|17976|17956|17976|17956|1
1628072280000|2021-08-04 10:18:00|17974.4|17954.4|17974.4|17954.4|17974.4|17954.4|17974.4|17954.4|0
1628072310000|2021-08-04 10:18:30|17971.9|17951.9|17970.1|17950.1|17971.9|17951.9|17970.1|17950.1|0
1628072320000|2021-08-04 10:18:40|17966.9|17946.9|17966.9|17946.9|17966.9|17946.9|17966.9|17946.9|0
1628072330000|2021-08-04 10:18:50|||||||||2
1628072350000|2021-08-04 10:19:10|17971.9|17951.9|17971.9|17951.9|17971.9|17951.9|17971.9|17951.9|0
1628072360000|2021-08-04 10:19:20|17971|17951|17969.4|17949.4|17971|17951|17969.4|17949.4|0
1628072380000|2021-08-04 10:19:40|17971.9|17951.9|17971.9|17951.9|17971.9|17951.9|17971.9|17951.9|0
1628072390000|2021-08-04 10:19:50|17971|17951|17969.4|17949.4|17971|17951|17969.4|17949.4|0
1628072400000|2021-08-04 10:20:00|17970.3|17950.3|17966.9|17946.9|17971.9|17951.9|17966.9|17946.9|0
1628072420000|2021-08-04 10:20:20|||||||||2
1628072430000|2021-08-04 10:20:30|||||||||1
1628072470000|2021-08-04 10:21:10|17964.4|17944.4|17963.5|17943.5|17964.4|17944.4|17963.5|17943.5|11
1628072490000|2021-08-04 10:21:30|17964.4|17944.4|17964.4|17944.4|17964.4|17944.4|17964.4|17944.4|2
1628072500000|2021-08-04 10:21:40|||||||||1
1628072520000|2021-08-04 10:22:00|17969.4|17949.4|17969.4|17949.4|17969.4|17949.4|17969.4|17949.4|0
1628072530000|2021-08-04 10:22:10|17974.4|17954.4|17974.4|17954.4|17974.4|17954.4|17974.4|17954.4|1
1628072550000|2021-08-04 10:22:30|||||||||10
1628072590000|2021-08-04 10:23:10|||||||||1
1628072610000|2021-08-04 10:23:30|17976.9|17956.9|17976.9|17956.9|17976.9|17956.9|17976.9|17956.9|0
1628072690000|2021-08-04 10:24:50|17978.5|17958.5|17978.5|17958.5|17978.5|17958.5|17978.5|17958.5|2
1628072700000|2021-08-04 10:25:00|17981|17961|17981|17961|17981|17961|17981|17961|1
1628072730000|2021-08-04 10:25:30|17982.8|17962.8|17984.4|17964.4|17984.4|17964.4|17982.8|17962.8|0
1628072760000|2021-08-04 10:26:00|17986.9|17966.9|17988.5|17968.5|17988.5|17968.5|17986.9|17966.9|2
1628072780000|2021-08-04 10:26:20|17989.4|17969.4|18016|17996|18016|17996|17989.4|17969.4|4
1628072790000|2021-08-04 10:26:30|18015.1|17995.1|18011.9|17991.9|18015.1|17995.1|18011.9|17991.9|0
1628072820000|2021-08-04 10:27:00|||||||||3
1628072870000|2021-08-04 10:27:50|18012.8|17992.8|18011.7|17991.7|18014.4|17994.4|18011.7|17991.7|9
1628072880000|2021-08-04 10:28:00|18006.9|17986.9|18001.3|17981.3|18006.9|17986.9|17999.4|17979.4|3
1628072890000|2021-08-04 10:28:10|18004.4|17984.4|18004.4|17984.4|18004.4|17984.4|18004.4|17984.4|0
1628072910000|2021-08-04 10:28:30|18006.9|17986.9|18006.9|17986.9|18006.9|17986.9|18006.9|17986.9|0
1628072930000|2021-08-04 10:28:50|||||||||1
1628072950000|2021-08-04 10:29:10|18005.3|17985.3|18001.9|17981.9|18005.3|17985.3|18001.9|17981.9|1
1628072960000|2021-08-04 10:29:20|||||||||3
1628073000000|2021-08-04 10:30:00|18001|17981|18001|17981|18001|17981|18001|17981|0
1628073010000|2021-08-04 10:30:10|17999.4|17979.4|17999.4|17979.4|17999.4|17979.4|17999.4|17979.4|0
1628073060000|2021-08-04 10:31:00|18006.5|17986.5|18016.9|17996.9|18016.9|17996.9|18006.5|17986.5|1
1628073120000|2021-08-04 10:32:00|||||||||4
1628073150000|2021-08-04 10:32:30|18014.4|17994.4|18014.4|17994.4|18014.4|17994.4|18014.4|17994.4|1
1628073160000|2021-08-04 10:32:40|18014.5|17994.5|18014.5|17994.5|18014.5|17994.5|18014.5|17994.5|0
1628073170000|2021-08-04 10:32:50|18012.9|17992.9|18003.5|17983.5|18012.9|17992.9|18003.5|17983.5|6
1628073180000|2021-08-04 10:33:00|18002|17982|17994.5|17974.5|18002|17982|17994.5|17974.5|4
1628073210000|2021-08-04 10:33:30|17999.5|17979.5|17999.5|17979.5|17999.5|17979.5|17999.5|17979.5|1
1628073220000|2021-08-04 10:33:40|||||||||2
1628073240000|2021-08-04 10:34:00|18001|17981|18001|17981|18001|17981|18001|17981|0
1628073280000|2021-08-04 10:34:40|18006|17986|18006|17986|18006|17986|18006|17986|1
1628073290000|2021-08-04 10:34:50|18007|17987|18012|17992|18012|17992|18007|17987|4
1628073300000|2021-08-04 10:35:00|18007|17987|18007|17987|18007|17987|18007|17987|2
1628073310000|2021-08-04 10:35:10|18004.5|17984.5|18004.5|17984.5|18004.5|17984.5|18004.5|17984.5|0
1628073350000|2021-08-04 10:35:50|18002.6|17982.6|17999.5|17979.5|18002.6|17982.6|17999.5|17979.5|1
1628073360000|2021-08-04 10:36:00|17998.6|17978.6|17998.6|17978.6|17998.6|17978.6|17998.6|17978.6|2
1628073380000|2021-08-04 10:36:20|||||||||1
1628073410000|2021-08-04 10:36:50|||||||||1
1628073420000|2021-08-04 10:37:00|||||||||1
1628073470000|2021-08-04 10:37:50|||||||||3
1628073480000|2021-08-04 10:38:00|18002|17982|18009.5|17989.5|18009.5|17989.5|18002|17982|3
1628073490000|2021-08-04 10:38:10|18011.1|17991.1|18015.2|17995.2|18015.2|17995.2|18011.1|17991.1|1
1628073500000|2021-08-04 10:38:20|18013.6|17993.6|18018.6|17998.6|18018.6|17998.6|18013.6|17993.6|3
1628073520000|2021-08-04 10:38:40|18019.5|17999.5|18019.5|17999.5|18021.1|18001.1|18019.5|17999.5|3
1628073550000|2021-08-04 10:39:10|18014.5|17994.5|18014.5|17994.5|18014.5|17994.5|18014.5|17994.5|4
1628073560000|2021-08-04 10:39:20|18011.3|17991.3|18010.4|17990.4|18011.3|17991.3|18008.6|17988.6|5
1628073570000|2021-08-04 10:39:30|18012|17992|18012|17992|18012|17992|18012|17992|0
1628073600000|2021-08-04 10:40:00|18010.2|17990.2|18007|17987|18010.2|17990.2|18007|17987|0
1628073610000|2021-08-04 10:40:10|||||||||1
1628073630000|2021-08-04 10:40:30|18004.5|17984.5|18006.1|17986.1|18006.1|17986.1|18004.5|17984.5|0
1628073640000|2021-08-04 10:40:40|18007|17987|18007|17987|18012|17992|18007|17987|8
1628073700000|2021-08-04 10:41:40|18015.4|17995.4|18015.4|17995.4|18015.4|17995.4|18015.4|17995.4|8
1628073720000|2021-08-04 10:42:00|18020.4|18000.4|18027|18007|18027|18007|18020.4|18000.4|1
1628073740000|2021-08-04 10:42:20|18027.9|18007.9|18029.5|18009.5|18029.5|18009.5|18027.9|18007.9|1
1628073760000|2021-08-04 10:42:40|||||||||1
1628073780000|2021-08-04 10:43:00|18037|18017|18049.7|18009.7|18049.7|18017|18037|18009.7|2
1628073790000|2021-08-04 10:43:10|18047.9|18027.9|18046.1|18026.1|18047.9|18027.9|18046.1|18026.1|1
1628073800000|2021-08-04 10:43:20|18047|18027|18057.9|18037.9|18057.9|18037.9|18047|18027|5
1628073810000|2021-08-04 10:43:30|18060.4|18040.4|18062|18042|18062|18042|18059.5|18039.5|1
1628073820000|2021-08-04 10:43:40|18063.6|18043.6|18057|18037|18063.6|18043.6|18057|18037|1
1628073830000|2021-08-04 10:43:50|18059.5|18039.5|18059.5|18039.5|18059.5|18039.5|18059.5|18039.5|1
1628073880000|2021-08-04 10:44:40|18061.1|18041.1|18059.5|18039.5|18062|18042|18059.5|18039.5|1
1628073900000|2021-08-04 10:45:00|18060.4|18040.4|18062|18042|18062|18042|18060.4|18040.4|0
1628073960000|2021-08-04 10:46:00|18060.4|18040.4|18059.5|18039.5|18060.4|18040.4|18059.5|18039.5|1
1628073970000|2021-08-04 10:46:10|18058.6|18038.6|18049.5|18029.5|18058.6|18038.6|18047|18027|7
1628073980000|2021-08-04 10:46:20|||||||||1
1628073990000|2021-08-04 10:46:30|18042|18022|18042|18022|18042|18022|18042|18022|0
1628074000000|2021-08-04 10:46:40|18039.5|18019.5|18027|18007|18039.5|18019.5|18027|18007|0
1628074010000|2021-08-04 10:46:50|18024.9|18004.9|18038.8|18018.8|18038.8|18018.8|18024.9|18004.9|2
1628074020000|2021-08-04 10:47:00|18042|18022|18042|18022|18042|18022|18042|18022|4
1628074060000|2021-08-04 10:47:40|18039.5|18019.5|18032|18012|18039.5|18019.5|18032|18012|2
1628074090000|2021-08-04 10:48:10|||||||||3
1628074140000|2021-08-04 10:49:00|18032.9|18012.9|18034.5|18014.5|18034.5|18014.5|18032.9|18012.9|0
1628074180000|2021-08-04 10:49:40|18032|18012|18032|18012|18032|18012|18032|18012|1
1628074190000|2021-08-04 10:49:50|18027.9|18007.9|18028.8|18008.8|18028.8|18008.8|18027.9|18007.9|1
1628074200000|2021-08-04 10:50:00|18032|18012|18032|18012|18032|18012|18032|18012|0
1628074220000|2021-08-04 10:50:20|18031.1|18011.1|18034.5|18014.5|18034.5|18014.5|18031.1|18011.1|1
1628074230000|2021-08-04 10:50:30|18032|18012|18032|18012|18032|18012|18032|18012|1
1628074260000|2021-08-04 10:51:00|18031.1|18011.1|18032|18012|18032|18012|18027.9|18007.9|1
1628074310000|2021-08-04 10:51:50|18032.9|18012.9|18034.5|18014.5|18035.4|18015.4|18032.9|18012.9|2
1628074320000|2021-08-04 10:52:00|18037|18017|18037|18017|18037|18017|18037|18017|1
1628074340000|2021-08-04 10:52:20|18036.1|18016.1|18034.5|18014.5|18036.1|18016.1|18034.5|18014.5|0
1628074410000|2021-08-04 10:53:30|||||||||1
1628074440000|2021-08-04 10:54:00|18035.4|18015.4|18042|18022|18042|18022|18035.4|18015.4|2
1628074460000|2021-08-04 10:54:20|18042.9|18022.9|18042.9|18022.9|18042.9|18022.9|18042.9|18022.9|0
1628074470000|2021-08-04 10:54:30|18037|18017|18036.1|18016.1|18037|18017|18036.1|18016.1|1
1628074490000|2021-08-04 10:54:50|18037|18017|18037|18017|18037|18017|18037|18017|3
1628074500000|2021-08-04 10:55:00|||||||||1
1628074530000|2021-08-04 10:55:30|18038.6|18018.6|18039.5|18019.5|18039.5|18019.5|18038.6|18018.6|14
1628074550000|2021-08-04 10:55:50|18036.3|18016.3|18035.4|18015.4|18036.3|18016.3|18034.5|18014.5|1
1628074560000|2021-08-04 10:56:00|18032|18012|18032|18012|18032|18012|18032|18012|6
1628074580000|2021-08-04 10:56:20|18027.9|18007.9|18028.8|18008.8|18028.8|18008.8|18027.9|18007.9|8
1628074590000|2021-08-04 10:56:30|18030.4|18010.4|18030.4|18010.4|18030.4|18010.4|18030.4|18010.4|0
1628074620000|2021-08-04 10:57:00|18027|18007|18029.5|18009.5|18029.5|18009.5|18027|18007|2
1628074670000|2021-08-04 10:57:50|||||||||1
1628074680000|2021-08-04 10:58:00|18028.6|18008.6|18027|18007|18028.6|18008.6|18027|18007|0
1628074700000|2021-08-04 10:58:20|18027.9|18007.9|18027.9|18007.9|18027.9|18007.9|18027.9|18007.9|1
1628074710000|2021-08-04 10:58:30|18026.4|18006.4|18026.4|18006.4|18026.4|18006.4|18026.4|18006.4|2
1628074800000|2021-08-04 11:00:00|18030.4|18010.4|18029.5|18009.5|18030.4|18010.4|18029.5|18009.5|0
1628074830000|2021-08-04 11:00:30|18028.6|18008.6|18023.6|18003.6|18028.6|18008.6|18023.6|18003.6|0
1628074840000|2021-08-04 11:00:40|18025.2|18005.2|18027|18007|18027.7|18007.7|18025.2|18005.2|4
1628074880000|2021-08-04 11:01:20|18025.5|18005.5|18027|18007|18027|18007|18025.5|18005.5|0
1628074890000|2021-08-04 11:01:30|18026.1|18006.1|18026.1|18006.1|18026.1|18006.1|18026.1|18006.1|1
1628074900000|2021-08-04 11:01:40|18024.5|18004.5|18024.5|18004.5|18024.5|18004.5|18024.5|18004.5|0
1628074920000|2021-08-04 11:02:00|18023|18003|18022|18002|18023|18003|18022|18002|1
1628074940000|2021-08-04 11:02:20|18019.5|17999.5|18020.5|18000.5|18020.5|18000.5|18019.5|17999.5|3
1628074950000|2021-08-04 11:02:30|18023|18003|18012.1|17992.1|18023|18003|18012.1|17992.1|4
1628074980000|2021-08-04 11:03:00|18007.1|17987.1|18007.1|17987.1|18007.1|17987.1|18007.1|17987.1|0
1628075020000|2021-08-04 11:03:40|18005.2|17985.2|18000.2|17980.2|18005.2|17985.2|18000.2|17980.2|3
1628075030000|2021-08-04 11:03:50|17999.3|17979.3|17999.3|17979.3|17999.3|17979.3|17999.3|17979.3|1
1628075040000|2021-08-04 11:04:00|18000.2|17980.2|17998.6|17978.6|18000.2|17980.2|17998.6|17978.6|2
1628075080000|2021-08-04 11:04:40|17998.7|17978.7|17992.7|17972.7|17998.7|17978.7|17992.7|17972.7|19
1628075090000|2021-08-04 11:04:50|18001.8|17961.8|17988.7|17968.7|18001.8|17970.2|17988.7|17961.8|1
1628075100000|2021-08-04 11:05:00|17985.5|17965.5|17981.2|17961.2|17985.5|17965.5|17981.2|17961.2|6
1628075110000|2021-08-04 11:05:10|17978.7|17958.7|17978.7|17958.7|17978.7|17958.7|17978.7|17958.7|1
1628075120000|2021-08-04 11:05:20|17977.7|17957.7|17976.2|17956.2|17977.7|17957.7|17976.2|17956.2|0
1628075130000|2021-08-04 11:05:30|17975.2|17955.2|17977.1|17957.1|17977.1|17957.1|17975.2|17955.2|4
1628075140000|2021-08-04 11:05:40|17979.6|17959.6|17979.6|17959.6|17979.6|17959.6|17979.6|17959.6|2
1628075150000|2021-08-04 11:05:50|17977.1|17957.1|17971.2|17951.2|17977.1|17957.1|17971.2|17951.2|3
1628075170000|2021-08-04 11:06:10|||||||||1
1628075190000|2021-08-04 11:06:30|||||||||1
1628075200000|2021-08-04 11:06:40|||||||||1
1628075210000|2021-08-04 11:06:50|17973.7|17953.7|17973.7|17953.7|17973.7|17953.7|17973.7|17953.7|2
1628075220000|2021-08-04 11:07:00|17979.6|17959.6|17984.6|17964.6|17984.6|17964.6|17979.6|17959.6|4
1628075260000|2021-08-04 11:07:40|17979.6|17959.6|17982.1|17962.1|17982.1|17962.1|17979.6|17959.6|3
1628075270000|2021-08-04 11:07:50|||||||||2
1628075280000|2021-08-04 11:08:00|17979.6|17959.6|17979.6|17959.6|17979.6|17959.6|17979.6|17959.6|0
1628075300000|2021-08-04 11:08:20|||||||||7
1628075320000|2021-08-04 11:08:40|17974.6|17954.6|17974.6|17954.6|17974.6|17954.6|17974.6|17954.6|0
1628075330000|2021-08-04 11:08:50|17975.5|17955.5|17977.1|17957.1|17977.1|17957.1|17975.5|17955.5|0
1628075340000|2021-08-04 11:09:00|||||||||12
1628075350000|2021-08-04 11:09:10|17974.6|17954.6|17974.6|17954.6|17974.6|17954.6|17974.6|17954.6|4
1628075360000|2021-08-04 11:09:20|17973|17953|17973|17953|17973|17953|17973|17953|1
1628075370000|2021-08-04 11:09:30|17974.6|17954.6|17977.1|17957.1|17977.1|17957.1|17974.6|17954.6|0
1628075390000|2021-08-04 11:09:50|17972.1|17952.1|17972.1|17952.1|17972.1|17952.1|17972.1|17952.1|5
1628075400000|2021-08-04 11:10:00|17968.9|17948.9|17966.2|17946.2|17968.9|17948.9|17966.2|17946.2|3
1628075410000|2021-08-04 11:10:10|17958|17938|17958|17938|17958|17938|17958|17938|12
1628075420000|2021-08-04 11:10:20|17959.6|17939.6|17959.6|17939.6|17959.6|17939.6|17959.6|17939.6|0
1628075430000|2021-08-04 11:10:30|||||||||1
1628075440000|2021-08-04 11:10:40|17958|17938|17958|17938|17958|17938|17958|17938|4
1628075460000|2021-08-04 11:11:00|17959.6|17939.6|17959.6|17939.6|17959.6|17939.6|17959.6|17939.6|0
1628075490000|2021-08-04 11:11:30|17957.1|17937.1|17957.1|17937.1|17957.1|17937.1|17957.1|17937.1|0
1628075500000|2021-08-04 11:11:40|17952.1|17932.1|17952.1|17932.1|17952.1|17932.1|17952.1|17932.1|2
1628075510000|2021-08-04 11:11:50|17949.6|17929.6|17934.6|17914.6|17949.6|17929.6|17934.6|17914.6|39
1628075520000|2021-08-04 11:12:00|17932.1|17912.1|17932.1|17912.1|17932.1|17912.1|17932.1|17912.1|0
1628075530000|2021-08-04 11:12:10|17927.1|17907.1|17929.6|17909.6|17929.6|17909.6|17927.1|17907.1|2
1628075540000|2021-08-04 11:12:20|||||||||4
1628075550000|2021-08-04 11:12:30|17932.1|17912.1|17929.6|17909.6|17932.1|17912.1|17929.6|17909.6|10
1628075560000|2021-08-04 11:12:40|17927.8|17907.8|17927.1|17907.1|17927.8|17907.8|17924.6|17904.6|3
1628075570000|2021-08-04 11:12:50|17924.6|17904.6|17924.6|17904.6|17924.6|17904.6|17924.6|17904.6|1
1628075580000|2021-08-04 11:13:00|17923.7|17903.7|17921.2|17901.2|17923.7|17903.7|17921.2|17901.2|2
1628075590000|2021-08-04 11:13:10|||||||||1
1628075600000|2021-08-04 11:13:20|17920.3|17900.3|17920.3|17900.3|17920.3|17900.3|17920.3|17900.3|1
1628075610000|2021-08-04 11:13:30|17917.8|17897.8|17911.2|17891.2|17917.8|17897.8|17911.2|17891.2|5
1628075620000|2021-08-04 11:13:40|17908.7|17888.7|17908.7|17888.7|17908.7|17888.7|17908.7|17888.7|3
1628075630000|2021-08-04 11:13:50|17911.2|17891.2|17911.2|17891.2|17911.2|17891.2|17911.2|17891.2|2
1628075640000|2021-08-04 11:14:00|17912.1|17892.1|17914.6|17894.6|17914.6|17894.6|17912.1|17892.1|2
1628075650000|2021-08-04 11:14:10|||||||||2
1628075670000|2021-08-04 11:14:30|17912.1|17892.1|17915.5|17895.5|17915.5|17895.5|17912.1|17892.1|3
1628075690000|2021-08-04 11:14:50|||||||||1
1628075700000|2021-08-04 11:15:00|17912.1|17892.1|17911.2|17891.2|17912.1|17892.1|17911.2|17891.2|3
1628075720000|2021-08-04 11:15:20|17912.1|17892.1|17912.1|17892.1|17912.1|17892.1|17912.1|17892.1|0
1628075730000|2021-08-04 11:15:30|||||||||1
1628075740000|2021-08-04 11:15:40|17913|17893|17914.6|17894.6|17914.6|17894.6|17913|17893|1
1628075760000|2021-08-04 11:16:00|17909.6|17889.6|17909.6|17889.6|17909.6|17889.6|17909.6|17889.6|0
1628075770000|2021-08-04 11:16:10|17901.2|17881.2|17892.1|17872.1|17901.2|17881.2|17892.1|17872.1|1
1628075790000|2021-08-04 11:16:30|||||||||1
1628075810000|2021-08-04 11:16:50|17890.5|17870.5|17887.8|17867.8|17890.5|17870.5|17887.8|17867.8|2
1628075820000|2021-08-04 11:17:00|17884.6|17864.6|17884.6|17864.6|17884.6|17864.6|17884.6|17864.6|0
1628075830000|2021-08-04 11:17:10|17897.1|17857.1|17887.1|17867.1|17897.1|17872.1|17887.1|17857.1|2
1628075840000|2021-08-04 11:17:20|17891.2|17871.2|17889.6|17869.6|17891.2|17871.2|17889.6|17869.6|0
1628075860000|2021-08-04 11:17:40|17894.6|17874.6|17894.6|17874.6|17894.6|17874.6|17894.6|17874.6|0
1628075880000|2021-08-04 11:18:00|17892.1|17872.1|17892.1|17872.1|17892.1|17872.1|17892.1|17872.1|1
1628075910000|2021-08-04 11:18:30|17889.6|17869.6|17889.6|17869.6|17889.6|17869.6|17889.6|17869.6|1
1628075930000|2021-08-04 11:18:50|17888.7|17868.7|17887.1|17867.1|17888.7|17868.7|17886.2|17866.2|2
1628075940000|2021-08-04 11:19:00|17889.6|17869.6|17892.1|17872.1|17892.1|17872.1|17889.6|17869.6|1
1628076000000|2021-08-04 11:20:00|||||||||2
1628076010000|2021-08-04 11:20:10|17893|17873|17894.6|17874.6|17894.6|17874.6|17893|17873|1
1628076020000|2021-08-04 11:20:20|17896.4|17876.4|17899.6|17879.6|17899.6|17879.6|17896.4|17876.4|0
1628076030000|2021-08-04 11:20:30|17901.2|17881.2|17907.3|17887.3|17907.3|17887.3|17901.2|17881.2|4
1628076080000|2021-08-04 11:21:20|17912.1|17892.1|17918.7|17898.7|17918.7|17898.7|17912.1|17892.1|1
1628076090000|2021-08-04 11:21:30|17917.1|17897.1|17909.6|17889.6|17917.1|17897.1|17909.6|17889.6|2
1628076110000|2021-08-04 11:21:50|17907.1|17887.1|17907.1|17887.1|17907.1|17887.1|17907.1|17887.1|1
1628076180000|2021-08-04 11:23:00|17905.5|17885.5|17904.6|17884.6|17907.1|17887.1|17904.6|17884.6|3
1628076200000|2021-08-04 11:23:20|17912.1|17892.1|17912.1|17892.1|17912.1|17892.1|17912.1|17892.1|1
1628076220000|2021-08-04 11:23:40|17911.2|17891.2|17911.2|17891.2|17911.2|17891.2|17911.2|17891.2|1
1628076230000|2021-08-04 11:23:50|17909.6|17889.6|17907.1|17887.1|17909.6|17889.6|17904.6|17884.6|2
1628076240000|2021-08-04 11:24:00|17908.7|17888.7|17909.6|17889.6|17909.6|17889.6|17908.7|17888.7|1
1628076250000|2021-08-04 11:24:10|17908.7|17888.7|17906.2|17886.2|17908.7|17888.7|17906.2|17886.2|0
1628076260000|2021-08-04 11:24:20|17905.3|17885.3|17906.2|17886.2|17906.2|17886.2|17901.2|17881.2|2
1628076270000|2021-08-04 11:24:30|17904.6|17884.6|17909.6|17889.6|17909.6|17889.6|17904.6|17884.6|1
1628076280000|2021-08-04 11:24:40|17913.7|17893.7|17909.6|17889.6|17913.7|17893.7|17909.6|17889.6|1
1628076290000|2021-08-04 11:24:50|17906.2|17886.2|17902.8|17882.8|17906.2|17886.2|17902.8|17882.8|0
1628076300000|2021-08-04 11:25:00|17903.7|17883.7|17902.8|17882.8|17903.7|17883.7|17902.8|17882.8|1
1628076310000|2021-08-04 11:25:10|17901.2|17881.2|17901.2|17881.2|17901.2|17881.2|17901.2|17881.2|2
1628076320000|2021-08-04 11:25:20|17899.6|17879.6|17892.8|17872.8|17899.6|17879.6|17892.8|17872.8|3
1628076340000|2021-08-04 11:25:40|17895.5|17875.5|17897.1|17877.1|17897.1|17877.1|17895.5|17875.5|4
1628076370000|2021-08-04 11:26:10|||||||||4
1628076380000|2021-08-04 11:26:20|17899.6|17879.6|17897.1|17877.1|17899.6|17879.6|17897.1|17877.1|1
1628076390000|2021-08-04 11:26:30|17894.6|17874.6|17894.6|17874.6|17894.6|17874.6|17894.6|17874.6|3
1628076400000|2021-08-04 11:26:40|17897.8|17877.8|17898|17878|17899.6|17879.6|17897.8|17877.8|1
1628076410000|2021-08-04 11:26:50|17897.1|17877.1|17895.5|17875.5|17897.1|17877.1|17895.5|17875.5|0
1628076470000|2021-08-04 11:27:50|17894.6|17874.6|17894.6|17874.6|17894.6|17874.6|17894.6|17874.6|1
1628076590000|2021-08-04 11:29:50|17897.1|17877.1|17897.1|17877.1|17897.1|17877.1|17897.1|17877.1|0
1628076610000|2021-08-04 11:30:10|17899.6|17879.6|17902.1|17882.1|17902.1|17882.1|17899.6|17879.6|0
1628076620000|2021-08-04 11:30:20|||||||||1
1628076630000|2021-08-04 11:30:30|17903|17883|17904.6|17884.6|17904.6|17884.6|17903|17883|3
1628076690000|2021-08-04 11:31:30|17905.6|17885.6|17907.1|17887.1|17907.1|17887.1|17905.6|17885.6|0
1628076710000|2021-08-04 11:31:50|17908.1|17888.1|17908.1|17888.1|17908.1|17888.1|17908.1|17888.1|0
1628076720000|2021-08-04 11:32:00|17914.6|17894.6|17914.6|17894.6|17914.6|17894.6|17914.6|17894.6|0
1628076740000|2021-08-04 11:32:20|17919.6|17899.6|17932.1|17912.1|17932.1|17912.1|17919.6|17899.6|8
1628076750000|2021-08-04 11:32:30|17934.6|17914.6|17944.6|17924.6|17944.6|17924.6|17934.6|17914.6|6
1628076760000|2021-08-04 11:32:40|17944.7|17924.7|17944.7|17924.7|17944.7|17924.7|17944.7|17924.7|0
1628076770000|2021-08-04 11:32:50|17946.2|17926.2|17949.7|17929.7|17949.7|17929.7|17946.2|17926.2|2
1628076790000|2021-08-04 11:33:10|||||||||1
1628076800000|2021-08-04 11:33:20|||||||||2
1628076810000|2021-08-04 11:33:30|17952.2|17932.2|17954.7|17934.7|17954.7|17934.7|17952.2|17932.2|1
1628076820000|2021-08-04 11:33:40|||||||||5
1628076840000|2021-08-04 11:34:00|17956.2|17936.2|17957.2|17937.2|17957.2|17937.2|17956.2|17936.2|1
1628076860000|2021-08-04 11:34:20|17955.3|17935.3|17952.2|17932.2|17955.3|17935.3|17952.2|17932.2|2
1628076870000|2021-08-04 11:34:30|17947.2|17927.2|17942.2|17922.2|17947.2|17927.2|17942.2|17922.2|8
1628076880000|2021-08-04 11:34:40|17944.7|17924.7|17947.2|17927.2|17947.2|17927.2|17944.7|17924.7|2
1628076890000|2021-08-04 11:34:50|17948.8|17928.8|17947.2|17927.2|17959.7|17939.7|17947.2|17927.2|6
1628076910000|2021-08-04 11:35:10|17944.7|17924.7|17937.2|17917.2|17944.7|17924.7|17937.2|17917.2|1
1628076940000|2021-08-04 11:35:40|17935.6|17915.6|17922.2|17902.2|17935.6|17915.6|17922.2|17902.2|5
1628076960000|2021-08-04 11:36:00|17933.1|17913.1|17933.1|17913.1|17933.1|17913.1|17933.1|17913.1|1
1628076970000|2021-08-04 11:36:10|17934.7|17914.7|17929.7|17909.7|17934.7|17914.7|17929.7|17909.7|2
1628077000000|2021-08-04 11:36:40|17932.2|17912.2|17937.2|17917.2|17937.2|17917.2|17932.2|17912.2|1
1628077010000|2021-08-04 11:36:50|17934.7|17914.7|17934.7|17914.7|17934.7|17914.7|17934.7|17914.7|1
1628077020000|2021-08-04 11:37:00|17931|17911|17931|17911|17931|17911|17931|17911|4
1628077030000|2021-08-04 11:37:10|17924.7|17904.7|17932.2|17912.2|17932.2|17912.2|17924.7|17904.7|2
1628077040000|2021-08-04 11:37:20|17934.7|17914.7|17934.7|17914.7|17934.7|17914.7|17934.7|17914.7|1
1628077060000|2021-08-04 11:37:40|17935.6|17915.6|17937.2|17917.2|17937.2|17917.2|17935.6|17915.6|8
1628077080000|2021-08-04 11:38:00|17936.3|17916.3|17936.3|17916.3|17936.3|17916.3|17936.3|17916.3|1
1628077090000|2021-08-04 11:38:10|17934.7|17914.7|17934.7|17914.7|17934.7|17914.7|17934.7|17914.7|0
1628077100000|2021-08-04 11:38:20|17933.1|17913.1|17930.4|17910.4|17933.1|17913.1|17930.4|17910.4|2
1628077110000|2021-08-04 11:38:30|17928.8|17908.8|17928.8|17908.8|17928.8|17908.8|17928.8|17908.8|2
1628077120000|2021-08-04 11:38:40|||||||||2
1628077140000|2021-08-04 11:39:00|17932.2|17912.2|17934.7|17914.7|17937.2|17917.2|17932.2|17912.2|2
1628077150000|2021-08-04 11:39:10|||||||||1
1628077180000|2021-08-04 11:39:40|17935.6|17915.6|17937.2|17917.2|17937.2|17917.2|17935.6|17915.6|0
1628077210000|2021-08-04 11:40:10|17942|17922|17945.6|17925.6|17945.6|17925.6|17942|17922|4
1628077220000|2021-08-04 11:40:20|17947.2|17927.2|17947.2|17927.2|17947.2|17927.2|17947.2|17927.2|1
1628077230000|2021-08-04 11:40:30|17949.7|17929.7|17949.7|17929.7|17949.7|17929.7|17949.7|17929.7|0
1628077250000|2021-08-04 11:40:50|17947.2|17927.2|17949.7|17929.7|17949.7|17929.7|17947.2|17927.2|2
1628077260000|2021-08-04 11:41:00|||||||||2
1628077270000|2021-08-04 11:41:10|17946.5|17926.5|17942.2|17922.2|17946.5|17926.5|17942.2|17922.2|1
1628077310000|2021-08-04 11:41:50|||||||||1
1628077320000|2021-08-04 11:42:00|17937.2|17917.2|17937.2|17917.2|17937.2|17917.2|17937.2|17917.2|6
1628077330000|2021-08-04 11:42:10|17932.2|17912.2|17932.2|17912.2|17932.2|17912.2|17932.2|17912.2|1
1628077350000|2021-08-04 11:42:30|17933.8|17913.8|17934.7|17914.7|17934.7|17914.7|17933.8|17913.8|1
1628077400000|2021-08-04 11:43:20|17920.4|17900.4|17913.8|17893.8|17920.4|17900.4|17913.8|17893.8|1
1628077410000|2021-08-04 11:43:30|17912.2|17892.2|17907.2|17887.2|17912.2|17892.2|17907.2|17887.2|6
1628077420000|2021-08-04 11:43:40|17903.1|17883.1|17902.2|17882.2|17903.1|17883.1|17902.2|17882.2|1
1628077430000|2021-08-04 11:43:50|17897.2|17877.2|17897.2|17877.2|17897.2|17877.2|17897.2|17877.2|5
1628077440000|2021-08-04 11:44:00|17899.7|17879.7|17902.4|17882.4|17902.4|17882.4|17899.7|17879.7|5
1628077460000|2021-08-04 11:44:20|17904|17884|17902.2|17882.2|17904|17884|17902.2|17882.2|6
1628077480000|2021-08-04 11:44:40|17900.4|17880.4|17897.2|17877.2|17900.4|17880.4|17897.2|17877.2|0
1628077490000|2021-08-04 11:44:50|||||||||2
1628077500000|2021-08-04 11:45:00|17896.3|17876.3|17894.2|17874.2|17896.3|17876.3|17889.7|17869.7|1
1628077510000|2021-08-04 11:45:10|17902.2|17882.2|17902.2|17882.2|17902.2|17882.2|17902.2|17882.2|0
1628077520000|2021-08-04 11:45:20|||||||||1
1628077570000|2021-08-04 11:46:10|17897.2|17877.2|17897.2|17877.2|17897.2|17877.2|17897.2|17877.2|0
1628077620000|2021-08-04 11:47:00|17894.7|17874.7|17894.7|17874.7|17894.7|17874.7|17894.7|17874.7|2
1628077650000|2021-08-04 11:47:30|17895.6|17875.6|17897.2|17877.2|17897.2|17877.2|17895.6|17875.6|0
1628077680000|2021-08-04 11:48:00|||||||||2
1628077710000|2021-08-04 11:48:30|17894.7|17874.7|17894.7|17874.7|17894.7|17874.7|17894.7|17874.7|0
1628077720000|2021-08-04 11:48:40|17902|17862|17887.9|17867.9|17902|17867.9|17887.9|17862|1
1628077740000|2021-08-04 11:49:00|17884.7|17864.7|17888.8|17868.8|17889.7|17869.7|17884.7|17864.7|5
1628077750000|2021-08-04 11:49:10|17887.2|17867.2|17887.2|17867.2|17887.2|17867.2|17887.2|17867.2|2
1628077760000|2021-08-04 11:49:20|17884.7|17864.7|17884.7|17864.7|17884.7|17864.7|17884.7|17864.7|13
1628077770000|2021-08-04 11:49:30|17885.6|17865.6|17887.2|17867.2|17887.2|17867.2|17885.6|17865.6|1
1628077800000|2021-08-04 11:50:00|17888.8|17868.8|17884.7|17864.7|17888.8|17868.8|17884.7|17864.7|0
1628077810000|2021-08-04 11:50:10|17885.6|17865.6|17884.7|17864.7|17887.2|17867.2|17884.7|17864.7|1
1628077840000|2021-08-04 11:50:40|17887.2|17867.2|17887.2|17867.2|17887.2|17867.2|17887.2|17867.2|0
1628077850000|2021-08-04 11:50:50|17888.1|17868.1|17892.2|17872.2|17892.2|17872.2|17888.1|17868.1|6
1628077860000|2021-08-04 11:51:00|17893.1|17873.1|17893.1|17873.1|17893.1|17873.1|17893.1|17873.1|2
1628077870000|2021-08-04 11:51:10|17894.7|17874.7|17905.4|17885.4|17909.7|17889.7|17894.7|17874.7|7
1628077880000|2021-08-04 11:51:20|17906.3|17886.3|17908.8|17888.8|17908.8|17888.8|17906.3|17886.3|0
1628077890000|2021-08-04 11:51:30|17907.2|17867.2|17887.2|17867.2|17907.2|17875.4|17887.2|17867.2|3
1628077920000|2021-08-04 11:52:00|17886.3|17866.3|17882.9|17862.9|17886.3|17866.3|17882.9|17862.9|3
1628077930000|2021-08-04 11:52:10|17881.3|17861.3|17881.3|17861.3|17881.3|17861.3|17881.3|17861.3|0
1628077940000|2021-08-04 11:52:20|||||||||1
1628077960000|2021-08-04 11:52:40|17875.4|17855.4|17867.2|17847.2|17875.4|17855.4|17867.2|17847.2|11
1628077970000|2021-08-04 11:52:50|17866.3|17846.3|17867.2|17847.2|17867.2|17847.2|17866.3|17846.3|2
1628077980000|2021-08-04 11:53:00|||||||||1
1628078000000|2021-08-04 11:53:20|17872|17852|17877.2|17857.2|17877.2|17857.2|17872|17852|4
1628078010000|2021-08-04 11:53:30|17879.9|17859.9|17899.7|17879.7|17899.7|17879.7|17879.9|17859.9|4
1628078020000|2021-08-04 11:53:40|17896.5|17876.5|17889.7|17869.7|17896.5|17876.5|17889.7|17869.7|1
1628078030000|2021-08-04 11:53:50|17881.3|17861.3|17878.8|17858.8|17881.3|17861.3|17878.8|17858.8|2
1628078040000|2021-08-04 11:54:00|17879.7|17859.7|17879.7|17859.7|17879.7|17859.7|17879.7|17859.7|1
1628078080000|2021-08-04 11:54:40|17876.3|17856.3|17876.3|17856.3|17876.3|17856.3|17876.3|17856.3|1
1628078090000|2021-08-04 11:54:50|17874.7|17854.7|17874.7|17854.7|17874.7|17854.7|17874.7|17854.7|1
1628078100000|2021-08-04 11:55:00|17872.2|17852.2|17869.7|17849.7|17872.2|17852.2|17869.7|17849.7|0
1628078110000|2021-08-04 11:55:10|17868.8|17848.8|17868.8|17848.8|17868.8|17848.8|17868.8|17848.8|3
1628078120000|2021-08-04 11:55:20|17869.7|17849.7|17869.7|17849.7|17869.7|17849.7|17869.7|17849.7|1
1628078150000|2021-08-04 11:55:50|17870.6|17850.6|17874.7|17854.7|17874.7|17854.7|17870.6|17850.6|4
1628078160000|2021-08-04 11:56:00|17877.2|17857.2|17877.2|17857.2|17877.2|17857.2|17877.2|17857.2|0
1628078180000|2021-08-04 11:56:20|17879|17859|17882.2|17862.2|17882.2|17862.2|17879|17859|0
1628078200000|2021-08-04 11:56:40|17883.1|17863.1|17887.2|17867.2|17887.2|17867.2|17883.1|17863.1|2
1628078210000|2021-08-04 11:56:50|||||||||1
1628078220000|2021-08-04 11:57:00|17889.7|17869.7|17892.2|17872.2|17892.2|17872.2|17889.7|17869.7|0
1628078230000|2021-08-04 11:57:10|17895.4|17875.4|17897.2|17877.2|17897.2|17877.2|17895.4|17875.4|2
1628078240000|2021-08-04 11:57:20|17898.8|17878.8|17897.2|17877.2|17898.8|17878.8|17897.2|17877.2|2
1628078250000|2021-08-04 11:57:30|17892.2|17872.2|17889.7|17869.7|17892.2|17872.2|17889.7|17869.7|0
1628078260000|2021-08-04 11:57:40|17888.8|17868.8|17884.7|17864.7|17888.8|17868.8|17884.7|17864.7|5
1628078270000|2021-08-04 11:57:50|17889.5|17869.5|17899.7|17879.7|17899.7|17879.7|17889.5|17869.5|3
1628078280000|2021-08-04 11:58:00|17902.2|17882.2|17902.2|17882.2|17902.2|17882.2|17902.2|17882.2|0
1628078300000|2021-08-04 11:58:20|17909.7|17889.7|17909.7|17889.7|17909.7|17889.7|17909.7|17889.7|1
1628078310000|2021-08-04 11:58:30|17912.9|17892.9|17915.6|17895.6|17915.6|17895.6|17912.9|17892.9|2
1628078320000|2021-08-04 11:58:40|17919.7|17899.7|17919.7|17899.7|17919.7|17899.7|17919.7|17899.7|0
1628078330000|2021-08-04 11:58:50|||||||||1
1628078340000|2021-08-04 11:59:00|17918.8|17898.8|17917.2|17897.2|17919.7|17899.7|17917.2|17897.2|4
1628078350000|2021-08-04 11:59:10|||||||||1
1628078360000|2021-08-04 11:59:20|17916.3|17896.3|17914.7|17894.7|17916.3|17896.3|17914.7|17894.7|0
1628078370000|2021-08-04 11:59:30|17915.6|17895.6|17922.2|17902.2|17922.2|17902.2|17915.6|17895.6|1
1628078380000|2021-08-04 11:59:40|17925|17905|17929.7|17909.7|17929.7|17909.7|17925|17905|0
1628078400000|2021-08-04 12:00:00|17945.6|17925.6|17938.8|17918.8|17947.2|17927.2|17938.8|17918.8|8
1628078420000|2021-08-04 12:00:20|17937.9|17917.9|17938.8|17918.8|17938.8|17918.8|17937.9|17917.9|2
1628078440000|2021-08-04 12:00:40|17939.7|17919.7|17939.7|17919.7|17946.6|17926.6|17939.7|17919.7|12
1628078450000|2021-08-04 12:00:50|17936.6|17916.6|17915.4|17895.4|17936.6|17916.6|17913.8|17893.8|11
1628078460000|2021-08-04 12:01:00|17913.8|17893.8|17902|17882|17913.8|17893.8|17902|17882|12
1628078470000|2021-08-04 12:01:10|17897.2|17877.2|17894.7|17874.7|17897.2|17877.2|17894.7|17874.7|4
1628078490000|2021-08-04 12:01:30|||||||||3
1628078500000|2021-08-04 12:01:40|17898.2|17878.2|17898.2|17878.2|17898.2|17878.2|17898.2|17878.2|2
1628078510000|2021-08-04 12:01:50|||||||||10
1628078520000|2021-08-04 12:02:00|17894.7|17874.7|17897.9|17877.9|17897.9|17877.9|17894.7|17874.7|10
1628078530000|2021-08-04 12:02:10|17899.7|17879.7|17917.2|17897.2|17917.2|17897.2|17899.7|17879.7|10
1628078540000|2021-08-04 12:02:20|17919.7|17899.7|17918.8|17898.8|17919.7|17899.7|17918.8|17898.8|2
1628078550000|2021-08-04 12:02:30|17917.2|17897.2|17917.2|17897.2|17917.2|17897.2|17917.2|17897.2|0
1628078560000|2021-08-04 12:02:40|17917.3|17897.3|17902.3|17882.3|17917.3|17897.3|17902.3|17882.3|3
1628078580000|2021-08-04 12:03:00|17897.3|17877.3|17897.3|17877.3|17897.3|17877.3|17897.3|17877.3|3
1628078590000|2021-08-04 12:03:10|17899.8|17879.8|17899.8|17879.8|17899.8|17879.8|17899.8|17879.8|0
1628078600000|2021-08-04 12:03:20|17895|17875|17892.3|17872.3|17895|17875|17892.3|17872.3|5
1628078610000|2021-08-04 12:03:30|17887.5|17867.5|17881.3|17861.3|17887.5|17867.5|17881.3|17861.3|3
1628078620000|2021-08-04 12:03:40|||||||||3
1628078630000|2021-08-04 12:03:50|17880.4|17860.4|17876.3|17856.3|17880.4|17860.4|17876.3|17856.3|0
1628078640000|2021-08-04 12:04:00|17877.3|17857.3|17874.8|17854.8|17877.3|17857.3|17874.8|17854.8|2
1628078650000|2021-08-04 12:04:10|||||||||1
1628078660000|2021-08-04 12:04:20|17871.4|17851.4|17877.3|17857.3|17877.3|17857.3|17868.9|17848.9|12
1628078680000|2021-08-04 12:04:40|17878.9|17858.9|17877.3|17857.3|17878.9|17858.9|17877.3|17857.3|1
1628078690000|2021-08-04 12:04:50|17879.8|17859.8|17877.3|17857.3|17879.8|17859.8|17877.3|17857.3|0
1628078700000|2021-08-04 12:05:00|17876.4|17856.4|17876.4|17856.4|17876.4|17856.4|17876.4|17856.4|2
1628078710000|2021-08-04 12:05:10|17874.8|17854.8|17874.8|17854.8|17874.8|17854.8|17874.8|17854.8|2
1628078730000|2021-08-04 12:05:30|17876.4|17856.4|17871.4|17851.4|17876.4|17856.4|17871.4|17851.4|11
1628078740000|2021-08-04 12:05:40|17870.4|17850.4|17870.4|17850.4|17872.9|17852.9|17870.4|17850.4|0
1628078750000|2021-08-04 12:05:50|17871.4|17851.4|17869.8|17849.8|17871.4|17851.4|17869.8|17849.8|3
1628078770000|2021-08-04 12:06:10|17868.2|17848.2|17847.3|17827.3|17868.2|17848.2|17846.6|17826.6|14
1628078780000|2021-08-04 12:06:20|17845.7|17825.7|17844.8|17824.8|17845.7|17825.7|17843.9|17823.9|5
1628078790000|2021-08-04 12:06:30|17843.2|17823.2|17839.8|17819.8|17843.2|17823.2|17839.8|17819.8|3
1628078800000|2021-08-04 12:06:40|||||||||2
1628078810000|2021-08-04 12:06:50|17838.2|17818.2|17837.3|17817.3|17838.2|17818.2|17837.3|17817.3|1
1628078820000|2021-08-04 12:07:00|17836.4|17816.4|17827.3|17807.3|17836.4|17816.4|17827.3|17807.3|7
1628078830000|2021-08-04 12:07:10|17826.4|17806.4|17829.8|17809.8|17829.8|17809.8|17824.8|17804.8|4
1628078850000|2021-08-04 12:07:30|||||||||4
1628078860000|2021-08-04 12:07:40|||||||||3
1628078870000|2021-08-04 12:07:50|17826.6|17806.6|17834.8|17814.8|17834.8|17814.8|17822.3|17802.3|8
1628078880000|2021-08-04 12:08:00|17833.9|17813.9|17834.8|17814.8|17834.8|17814.8|17833.9|17813.9|5
1628078890000|2021-08-04 12:08:10|17837.3|17817.3|17837.3|17817.3|17837.3|17817.3|17837.3|17817.3|0
1628078900000|2021-08-04 12:08:20|17839.8|17819.8|17852.3|17832.3|17852.3|17832.3|17839.8|17819.8|6
1628078910000|2021-08-04 12:08:30|17853.2|17833.2|17845.7|17825.7|17853.2|17833.2|17845.7|17825.7|7
1628078920000|2021-08-04 12:08:40|17843.9|17823.9|17844.8|17824.8|17844.8|17824.8|17842.3|17822.3|2
1628078930000|2021-08-04 12:08:50|17843.9|17823.9|17832.3|17812.3|17843.9|17823.9|17832.3|17812.3|7
1628078940000|2021-08-04 12:09:00|17831.4|17811.4|17832.3|17812.3|17832.3|17812.3|17829.8|17809.8|31
1628078950000|2021-08-04 12:09:10|17833.2|17813.2|17832.3|17812.3|17834.8|17814.8|17832.3|17812.3|0
1628078960000|2021-08-04 12:09:20|17833.9|17813.9|17839.8|17819.8|17842.3|17822.3|17833.9|17813.9|3
1628078970000|2021-08-04 12:09:30|17838|17818|17827.3|17807.3|17838|17818|17827.3|17807.3|2
1628078980000|2021-08-04 12:09:40|||||||||1
1628078990000|2021-08-04 12:09:50|17829.8|17809.8|17834.8|17814.8|17834.8|17814.8|17829.8|17809.8|0
1628079000000|2021-08-04 12:10:00|17832.3|17812.3|17834.8|17814.8|17834.8|17814.8|17829.8|17809.8|14
1628079020000|2021-08-04 12:10:20|17836.6|17816.6|17841.6|17821.6|17841.6|17821.6|17836.6|17816.6|19
1628079030000|2021-08-04 12:10:30|17842.5|17822.5|17854.8|17834.8|17854.8|17834.8|17842.5|17822.5|1
1628079040000|2021-08-04 12:10:40|17853.9|17833.9|17852.3|17832.3|17853.9|17833.9|17852.3|17832.3|6
1628079050000|2021-08-04 12:10:50|17853.2|17833.2|17853.2|17833.2|17853.2|17833.2|17853.2|17833.2|5
1628079060000|2021-08-04 12:11:00|17856.6|17836.6|17858.2|17838.2|17860.5|17840.5|17853|17833|11
1628079070000|2021-08-04 12:11:10|17862.3|17842.3|17867.3|17847.3|17867.3|17847.3|17862.3|17842.3|1
1628079080000|2021-08-04 12:11:20|17866.4|17846.4|17863.9|17843.9|17866.4|17846.4|17863.9|17843.9|2
1628079090000|2021-08-04 12:11:30|17864.8|17844.8|17865.7|17845.7|17865.7|17845.7|17864.8|17844.8|1
1628079100000|2021-08-04 12:11:40|17867.3|17847.3|17867.3|17847.3|17867.3|17847.3|17867.3|17847.3|0
1628079110000|2021-08-04 12:11:50|17869.8|17849.8|17869.8|17849.8|17869.8|17849.8|17869.8|17849.8|1
1628079140000|2021-08-04 12:12:20|17866.4|17846.4|17867.3|17847.3|17867.3|17847.3|17866.4|17846.4|4
1628079150000|2021-08-04 12:12:30|17865.7|17845.7|17864.8|17844.8|17865.7|17845.7|17864.8|17844.8|1
1628079160000|2021-08-04 12:12:40|17866.4|17846.4|17864.8|17844.8|17866.4|17846.4|17864.8|17844.8|2
1628079170000|2021-08-04 12:12:50|||||||||1
1628079180000|2021-08-04 12:13:00|17863.9|17843.9|17862.3|17842.3|17863.9|17843.9|17862.3|17842.3|4
1628079190000|2021-08-04 12:13:10|17857.3|17837.3|17853|17833|17857.3|17837.3|17852.3|17832.3|6
1628079240000|2021-08-04 12:14:00|17853.9|17833.9|17857.3|17837.3|17857.3|17837.3|17853.9|17833.9|4
1628079250000|2021-08-04 12:14:10|17859.8|17839.8|17859.8|17839.8|17859.8|17839.8|17859.8|17839.8|1
1628079270000|2021-08-04 12:14:30|17858.9|17838.9|17858.9|17838.9|17858.9|17838.9|17858.9|17838.9|2
1628079280000|2021-08-04 12:14:40|17856.4|17836.4|17851.4|17831.4|17856.4|17836.4|17851.4|17831.4|2
1628079290000|2021-08-04 12:14:50|17852.3|17832.3|17852.3|17832.3|17852.3|17832.3|17852.3|17832.3|9
1628079300000|2021-08-04 12:15:00|17849.8|17829.8|17849.8|17829.8|17849.8|17829.8|17848.9|17828.9|2
1628079310000|2021-08-04 12:15:10|17848|17828|17843.9|17823.9|17848|17828|17843.9|17823.9|13
1628079320000|2021-08-04 12:15:20|17842.3|17822.3|17810.5|17790.5|17842.3|17822.3|17810.5|17790.5|10
1628079330000|2021-08-04 12:15:30|17811.4|17791.4|17816.6|17796.6|17816.6|17796.6|17808|17788|14
1628079340000|2021-08-04 12:15:40|17822.3|17802.3|17819.8|17799.8|17824.8|17804.8|17819.8|17799.8|2
1628079360000|2021-08-04 12:16:00|17818.9|17798.9|17818.9|17798.9|17818.9|17798.9|17818.9|17798.9|1
1628079370000|2021-08-04 12:16:10|17817.3|17797.3|17817.3|17797.3|17817.3|17797.3|17817.3|17797.3|4
1628079380000|2021-08-04 12:16:20|17818.2|17798.2|17819.8|17799.8|17819.8|17799.8|17818.2|17798.2|0
1628079390000|2021-08-04 12:16:30|17814.8|17794.8|17819.8|17799.8|17819.8|17799.8|17814.8|17794.8|1
1628079410000|2021-08-04 12:16:50|17818.2|17798.2|17819.8|17799.8|17819.8|17799.8|17816.4|17796.4|1
1628079420000|2021-08-04 12:17:00|17817.3|17797.3|17819.8|17799.8|17819.8|17799.8|17817.3|17797.3|1
1628079440000|2021-08-04 12:17:20|||||||||1
1628079450000|2021-08-04 12:17:30|17816.4|17796.4|17819.8|17799.8|17819.8|17799.8|17816.4|17796.4|2
1628079460000|2021-08-04 12:17:40|17829.8|17809.8|17834.8|17814.8|17834.8|17814.8|17829.8|17809.8|0
1628079470000|2021-08-04 12:17:50|17835.7|17815.7|17837.3|17817.3|17837.3|17817.3|17835.7|17815.7|0
1628079480000|2021-08-04 12:18:00|17834.8|17814.8|17827.3|17807.3|17834.8|17814.8|17827.3|17807.3|6
1628079490000|2021-08-04 12:18:10|||||||||3
1628079500000|2021-08-04 12:18:20|17826.4|17806.4|17828.2|17808.2|17828.2|17808.2|17824.8|17804.8|3
1628079510000|2021-08-04 12:18:30|17824.8|17804.8|17822.3|17802.3|17824.8|17804.8|17822.3|17802.3|2
1628079520000|2021-08-04 12:18:40|17821.4|17801.4|17821.4|17801.4|17821.4|17801.4|17821.4|17801.4|0
1628079530000|2021-08-04 12:18:50|17818.9|17798.9|17811.4|17791.4|17818.9|17798.9|17811.4|17791.4|3
1628079540000|2021-08-04 12:19:00|17810.5|17790.5|17809.8|17789.8|17812.3|17792.3|17809.8|17789.8|1
1628079550000|2021-08-04 12:19:10|17808.9|17788.9|17808.9|17788.9|17808.9|17788.9|17808.9|17788.9|0
1628079560000|2021-08-04 12:19:20|17809.8|17789.8|17811.4|17791.4|17811.4|17791.4|17809.8|17789.8|0
1628079570000|2021-08-04 12:19:30|17814.8|17794.8|17825.7|17805.7|17825.7|17805.7|17814.8|17794.8|4
1628079580000|2021-08-04 12:19:40|17826.6|17806.6|17825.7|17805.7|17826.6|17806.6|17825.7|17805.7|2
1628079590000|2021-08-04 12:19:50|17824.8|17804.8|17824.8|17804.8|17824.8|17804.8|17824.8|17804.8|1
1628079600000|2021-08-04 12:20:00|17819.8|17799.8|17819.8|17799.8|17822.3|17802.3|17819.8|17799.8|0
1628079630000|2021-08-04 12:20:30|||||||||1
1628079640000|2021-08-04 12:20:40|17814.8|17794.8|17814.8|17794.8|17814.8|17794.8|17814.8|17794.8|12
1628079650000|2021-08-04 12:20:50|17809.8|17789.8|17809.8|17789.8|17809.8|17789.8|17809.8|17789.8|2
1628079660000|2021-08-04 12:21:00|17807.3|17787.3|17807.3|17787.3|17807.3|17787.3|17807.3|17787.3|12
1628079670000|2021-08-04 12:21:10|17804.8|17784.8|17812.3|17792.3|17812.3|17792.3|17804.8|17784.8|1
1628079680000|2021-08-04 12:21:20|17813.9|17793.9|17816.4|17796.4|17816.4|17796.4|17813.9|17793.9|1
1628079690000|2021-08-04 12:21:30|||||||||4
1628079710000|2021-08-04 12:21:50|17818.9|17798.9|17818.9|17798.9|17818.9|17798.9|17818.9|17798.9|0
1628079720000|2021-08-04 12:22:00|17819.8|17799.8|17823.2|17803.2|17823.2|17803.2|17819.8|17799.8|10
1628079730000|2021-08-04 12:22:10|17829.8|17809.8|17839.8|17819.8|17839.8|17819.8|17829.8|17809.8|5
1628079740000|2021-08-04 12:22:20|17836.6|17816.6|17824.8|17804.8|17836.6|17816.6|17824.8|17804.8|2
1628079750000|2021-08-04 12:22:30|17825.7|17805.7|17824.8|17804.8|17825.7|17805.7|17824.8|17804.8|1
1628079760000|2021-08-04 12:22:40|||||||||1
1628079770000|2021-08-04 12:22:50|17825.7|17805.7|17832.3|17812.3|17832.3|17812.3|17825.7|17805.7|5
1628079780000|2021-08-04 12:23:00|17827.3|17807.3|17824.8|17804.8|17827.3|17807.3|17824.8|17804.8|2
1628079790000|2021-08-04 12:23:10|17822.3|17802.3|17816.4|17796.4|17822.3|17802.3|17816.4|17796.4|3
1628079800000|2021-08-04 12:23:20|17815.5|17795.5|17815.5|17795.5|17815.5|17795.5|17815.5|17795.5|1
1628079810000|2021-08-04 12:23:30|17813|17793|17808.9|17788.9|17813|17793|17808.9|17788.9|2
1628079820000|2021-08-04 12:23:40|||||||||1
1628079830000|2021-08-04 12:23:50|17809.8|17789.8|17808.9|17788.9|17809.8|17789.8|17808.9|17788.9|2
1628079840000|2021-08-04 12:24:00|17804.8|17784.8|17782.3|17762.3|17804.8|17784.8|17778.9|17758.9|11
1628079850000|2021-08-04 12:24:10|17789.1|17769.1|17792.5|17772.5|17794.1|17774.1|17789.1|17769.1|4
1628079860000|2021-08-04 12:24:20|17799.8|17779.8|17807.3|17787.3|17807.3|17787.3|17799.8|17779.8|11
1628079870000|2021-08-04 12:24:30|17814.8|17794.8|17817.3|17797.3|17817.3|17797.3|17814.8|17794.8|0
1628079880000|2021-08-04 12:24:40|17818.9|17798.9|17816.4|17796.4|17819.8|17799.8|17816.4|17796.4|3
1628079890000|2021-08-04 12:24:50|17817.3|17797.3|17815.7|17795.7|17817.3|17797.3|17815.7|17795.7|17
1628079900000|2021-08-04 12:25:00|17823.2|17803.2|17817.3|17797.3|17823.2|17803.2|17814.8|17794.8|4
1628079920000|2021-08-04 12:25:20|||||||||2
1628079930000|2021-08-04 12:25:30|17814.8|17794.8|17816.6|17796.6|17817.3|17797.3|17811.4|17791.4|22
1628079960000|2021-08-04 12:26:00|17815.7|17795.7|17818.9|17798.9|17818.9|17798.9|17815.7|17795.7|2
1628079970000|2021-08-04 12:26:10|17824.8|17804.8|17824.8|17804.8|17824.8|17804.8|17824.8|17804.8|7
1628079990000|2021-08-04 12:26:30|17826.4|17806.4|17827.3|17807.3|17827.3|17807.3|17826.4|17806.4|2
1628080000000|2021-08-04 12:26:40|17830|17810|17844.8|17824.8|17844.8|17824.8|17830|17810|9
1628080010000|2021-08-04 12:26:50|17847.3|17827.3|17847.3|17827.3|17847.3|17827.3|17847.3|17827.3|2
1628080020000|2021-08-04 12:27:00|17846.4|17826.4|17843.9|17823.9|17849.8|17829.8|17843|17823|8
1628080040000|2021-08-04 12:27:20|17843|17823|17844.8|17824.8|17844.8|17824.8|17839.8|17819.8|2
1628080050000|2021-08-04 12:27:30|17849.8|17829.8|17849.8|17829.8|17849.8|17829.8|17849.8|17829.8|2
1628080060000|2021-08-04 12:27:40|17852.3|17832.3|17854.8|17834.8|17854.8|17834.8|17852.3|17832.3|1
1628080070000|2021-08-04 12:27:50|17857.3|17837.3|17860.7|17840.7|17860.7|17840.7|17857.3|17837.3|0
1628080080000|2021-08-04 12:28:00|17862.3|17842.3|17867.3|17847.3|17867.3|17847.3|17862.3|17842.3|11
1628080090000|2021-08-04 12:28:10|17868.2|17848.2|17869.8|17849.8|17870.7|17850.7|17868.2|17848.2|3
1628080100000|2021-08-04 12:28:20|17871.4|17851.4|17865.5|17845.5|17872.3|17852.3|17865.5|17845.5|5
1628080110000|2021-08-04 12:28:30|17863.9|17843.9|17863.9|17843.9|17863.9|17843.9|17863.9|17843.9|2
1628080130000|2021-08-04 12:28:50|17863|17843|17863|17843|17863|17843|17863|17843|1
1628080140000|2021-08-04 12:29:00|17861.4|17841.4|17862.3|17842.3|17862.3|17842.3|17861.4|17841.4|3
1628080160000|2021-08-04 12:29:20|17861.4|17841.4|17861.4|17841.4|17861.4|17841.4|17861.4|17841.4|0
1628080170000|2021-08-04 12:29:30|17860.5|17840.5|17857.3|17837.3|17860.5|17840.5|17857.3|17837.3|0
1628080180000|2021-08-04 12:29:40|||||||||2
1628080190000|2021-08-04 12:29:50|17853.9|17833.9|17852.3|17832.3|17853.9|17833.9|17852.3|17832.3|4
1628080200000|2021-08-04 12:30:00|17849.6|17829.6|17814.8|17794.8|17849.6|17829.6|17811.4|17791.4|21
1628080210000|2021-08-04 12:30:10|17822.3|17802.3|17824.8|17804.8|17824.8|17804.8|17822.3|17802.3|4
1628080220000|2021-08-04 12:30:20|17820.5|17800.5|17816.4|17796.4|17820.5|17800.5|17816.4|17796.4|2
1628080230000|2021-08-04 12:30:30|17815.5|17795.5|17813|17793|17815.5|17795.5|17813|17793|12
1628080260000|2021-08-04 12:31:00|17812.1|17792.1|17810.5|17790.5|17812.1|17792.1|17810.5|17790.5|1
1628080270000|2021-08-04 12:31:10|17803.9|17783.9|17803.9|17783.9|17803.9|17783.9|17803.9|17783.9|3
1628080280000|2021-08-04 12:31:20|17799.2|17779.2|17793.9|17773.9|17799.2|17779.2|17793.9|17773.9|5
1628080290000|2021-08-04 12:31:30|17794.8|17774.8|17809.8|17789.8|17809.8|17789.8|17794.8|17774.8|4
1628080300000|2021-08-04 12:31:40|17808.9|17788.9|17807.3|17787.3|17808.9|17788.9|17807.3|17787.3|2
1628080330000|2021-08-04 12:32:10|17809.8|17789.8|17819.8|17799.8|17819.8|17799.8|17809.8|17789.8|2
1628080340000|2021-08-04 12:32:20|17817.3|17797.3|17819.8|17799.8|17819.8|17799.8|17817.3|17797.3|5
1628080350000|2021-08-04 12:32:30|17818.9|17798.9|17819.8|17799.8|17819.8|17799.8|17817.3|17797.3|2
1628080360000|2021-08-04 12:32:40|17819.9|17799.9|17819.9|17799.9|17819.9|17799.9|17819.9|17799.9|1
1628080370000|2021-08-04 12:32:50|17822.4|17802.4|17819.9|17799.9|17822.4|17802.4|17819.9|17799.9|5
1628080380000|2021-08-04 12:33:00|17820.8|17800.8|17824.9|17804.9|17824.9|17804.9|17820.8|17800.8|2
1628080390000|2021-08-04 12:33:10|17827.4|17807.4|17839.9|17819.9|17839.9|17819.9|17827.4|17807.4|2
1628080420000|2021-08-04 12:33:40|17829.9|17809.9|17829.9|17809.9|17829.9|17809.9|17829.9|17809.9|4
1628080430000|2021-08-04 12:33:50|17837.8|17817.8|17837.8|17817.8|17837.8|17817.8|17837.8|17817.8|1
1628080440000|2021-08-04 12:34:00|17852.4|17832.4|17857.4|17837.4|17857.4|17837.4|17852.4|17832.4|0
1628080450000|2021-08-04 12:34:10|17855.5|17835.5|17854.9|17834.9|17855.5|17835.5|17852.4|17832.4|0
1628080460000|2021-08-04 12:34:20|17856.5|17836.5|17862.4|17842.4|17862.4|17842.4|17856.5|17836.5|3
1628080470000|2021-08-04 12:34:30|||||||||3
1628080480000|2021-08-04 12:34:40|17864.9|17844.9|17864.9|17844.9|17864.9|17844.9|17864.9|17844.9|1
1628080490000|2021-08-04 12:34:50|17867.4|17847.4|17867.4|17847.4|17867.4|17847.4|17867.4|17847.4|2
1628080500000|2021-08-04 12:35:00|17864.9|17844.9|17869.9|17849.9|17869.9|17849.9|17864.9|17844.9|3
1628080510000|2021-08-04 12:35:10|17871.5|17851.5|17864.9|17844.9|17872.4|17852.4|17864.9|17844.9|5
1628080560000|2021-08-04 12:36:00|17859.9|17839.9|17834.9|17814.9|17859.9|17839.9|17834|17814|7
1628080570000|2021-08-04 12:36:10|||||||||5
1628080590000|2021-08-04 12:36:30|17839.4|17819.4|17854.9|17834.9|17854.9|17834.9|17839.4|17819.4|0
1628080610000|2021-08-04 12:36:50|17856.7|17836.7|17862.4|17842.4|17862.4|17842.4|17856.7|17836.7|1
1628080620000|2021-08-04 12:37:00|17854.9|17834.9|17844.9|17824.9|17854.9|17834.9|17844.9|17824.9|8
1628080630000|2021-08-04 12:37:10|17849|17829|17842.4|17822.4|17849|17829|17842.4|17822.4|6
1628080640000|2021-08-04 12:37:20|17843.3|17823.3|17844.9|17824.9|17844.9|17824.9|17843.3|17823.3|0
1628080670000|2021-08-04 12:37:50|17847.4|17827.4|17849.9|17829.9|17849.9|17829.9|17847.4|17827.4|0
1628080680000|2021-08-04 12:38:00|17853.3|17833.3|17857.4|17837.4|17857.4|17837.4|17853.3|17833.3|3
1628080690000|2021-08-04 12:38:10|17858.3|17838.3|17859.9|17839.9|17867.4|17847.4|17858.3|17838.3|18
1628080710000|2021-08-04 12:38:30|||||||||1
1628080720000|2021-08-04 12:38:40|17861.5|17841.5|17864.9|17844.9|17864.9|17844.9|17861.5|17841.5|1
1628080730000|2021-08-04 12:38:50|17866.7|17846.7|17867.4|17847.4|17874.9|17854.9|17866.7|17846.7|9
1628080740000|2021-08-04 12:39:00|17869|17849|17868.1|17848.1|17869|17849|17868.1|17848.1|1
1628080750000|2021-08-04 12:39:10|17864.9|17844.9|17864.9|17844.9|17864.9|17844.9|17864.9|17844.9|4
1628080760000|2021-08-04 12:39:20|17862.4|17842.4|17862.4|17842.4|17862.4|17842.4|17862.4|17842.4|6
1628080770000|2021-08-04 12:39:30|17864.9|17844.9|17866.5|17846.5|17866.5|17846.5|17864.9|17844.9|3
1628080790000|2021-08-04 12:39:50|17873.3|17853.3|17879.9|17859.9|17881.5|17861.5|17873.3|17853.3|7
1628080800000|2021-08-04 12:40:00|17868.1|17848.1|17866.5|17846.5|17868.1|17848.1|17866.5|17846.5|1
1628080810000|2021-08-04 12:40:10|17869.9|17849.9|17854.9|17834.9|17869.9|17849.9|17854.9|17834.9|11
1628080820000|2021-08-04 12:40:20|17854|17834|17854|17834|17854|17834|17854|17834|1
1628080830000|2021-08-04 12:40:30|17852.4|17832.4|17849|17829|17852.4|17832.4|17849|17829|1
1628080840000|2021-08-04 12:40:40|17847.4|17827.4|17842.4|17822.4|17847.4|17827.4|17842.4|17822.4|1
1628080850000|2021-08-04 12:40:50|17837.4|17817.4|17830.6|17810.6|17837.4|17817.4|17830.6|17810.6|2
1628080860000|2021-08-04 12:41:00|17828.1|17808.1|17821.5|17801.5|17828.1|17808.1|17821.5|17801.5|2
1628080890000|2021-08-04 12:41:30|17819|17799|17819|17799|17819|17799|17819|17799|1
1628080900000|2021-08-04 12:41:40|17814|17794|17811.5|17791.5|17814|17794|17811.5|17791.5|6
1628080910000|2021-08-04 12:41:50|||||||||2
1628080920000|2021-08-04 12:42:00|17812.4|17792.4|17812.4|17792.4|17812.4|17792.4|17812.4|17792.4|0
1628080940000|2021-08-04 12:42:20|17814.9|17794.9|17817.4|17797.4|17817.4|17797.4|17814.9|17794.9|1
1628080950000|2021-08-04 12:42:30|17826.7|17806.7|17832.4|17812.4|17832.4|17812.4|17826.7|17806.7|1
1628080960000|2021-08-04 12:42:40|17837.4|17817.4|17839.9|17819.9|17839.9|17819.9|17837.4|17817.4|1
1628080970000|2021-08-04 12:42:50|17838.1|17818.1|17834.9|17814.9|17838.1|17818.1|17834.9|17814.9|4
1628080980000|2021-08-04 12:43:00|17827.4|17807.4|17824.9|17804.9|17827.4|17807.4|17820.8|17800.8|5
1628080990000|2021-08-04 12:43:10|17825.8|17805.8|17825.8|17805.8|17827.4|17807.4|17824.9|17804.9|2
1628081000000|2021-08-04 12:43:20|17827.4|17807.4|17832.4|17812.4|17832.4|17812.4|17827.4|17807.4|1
1628081010000|2021-08-04 12:43:30|||||||||2
1628081020000|2021-08-04 12:43:40|17834.9|17814.9|17834.9|17814.9|17834.9|17814.9|17834.9|17814.9|2
1628081030000|2021-08-04 12:43:50|17836.7|17816.7|17847.4|17827.4|17847.4|17827.4|17836.7|17816.7|1
1628081040000|2021-08-04 12:44:00|17846.5|17826.5|17829.9|17809.9|17849|17829|17829.9|17809.9|12
1628081050000|2021-08-04 12:44:10|17829|17809|17826.5|17806.5|17829|17809|17826.5|17806.5|1
1628081060000|2021-08-04 12:44:20|17829.9|17809.9|17827.4|17807.4|17829.9|17809.9|17827.4|17807.4|0
1628081080000|2021-08-04 12:44:40|17828.3|17808.3|17852.4|17832.4|17852.4|17832.4|17828.3|17808.3|29
1628081090000|2021-08-04 12:44:50|17853.3|17833.3|17855.8|17835.8|17855.8|17835.8|17853.3|17833.3|0
1628081100000|2021-08-04 12:45:00|17842.4|17822.4|17844.9|17824.9|17844.9|17824.9|17839.9|17819.9|3
1628081110000|2021-08-04 12:45:10|17843.1|17823.1|17839|17819|17843.1|17823.1|17839|17819|3
1628081120000|2021-08-04 12:45:20|17837.4|17817.4|17852.4|17832.4|17854.9|17834.9|17837.4|17817.4|10
1628081130000|2021-08-04 12:45:30|17851.5|17831.5|17845.6|17825.6|17851.5|17831.5|17845.6|17825.6|1
1628081140000|2021-08-04 12:45:40|17842.4|17822.4|17839.9|17819.9|17842.4|17822.4|17839.9|17819.9|3
1628081160000|2021-08-04 12:46:00|17842.6|17822.6|17847.4|17827.4|17847.4|17827.4|17842.6|17822.6|0
1628081170000|2021-08-04 12:46:10|17857.4|17837.4|17854.9|17834.9|17857.4|17837.4|17854.9|17834.9|6
1628081180000|2021-08-04 12:46:20|17847.4|17827.4|17847.4|17827.4|17847.4|17827.4|17847.4|17827.4|3
1628081190000|2021-08-04 12:46:30|17852.4|17832.4|17852.4|17832.4|17852.4|17832.4|17852.4|17832.4|2
1628081200000|2021-08-04 12:46:40|17857.4|17837.4|17849.9|17829.9|17857.4|17837.4|17849.9|17829.9|4
1628081210000|2021-08-04 12:46:50|17852.4|17832.4|17852.4|17832.4|17852.4|17832.4|17852.4|17832.4|1
1628081220000|2021-08-04 12:47:00|17851.5|17831.5|17844.9|17824.9|17851.5|17831.5|17844|17824|2
1628081230000|2021-08-04 12:47:10|17843.3|17823.3|17841.5|17821.5|17844.9|17824.9|17837.4|17817.4|6
1628081240000|2021-08-04 12:47:20|17839.9|17819.9|17837.4|17817.4|17839.9|17819.9|17837.4|17817.4|1
1628081250000|2021-08-04 12:47:30|||||||||2
1628081260000|2021-08-04 12:47:40|17839.9|17819.9|17839.9|17819.9|17839.9|17819.9|17839.9|17819.9|2
1628081270000|2021-08-04 12:47:50|17834.9|17814.9|17834.9|17814.9|17834.9|17814.9|17834.9|17814.9|1
1628081290000|2021-08-04 12:48:10|17834|17814|17834|17814|17834|17814|17834|17814|1
1628081300000|2021-08-04 12:48:20|17833.3|17813.3|17832.4|17812.4|17834.9|17814.9|17832.4|17812.4|0
1628081310000|2021-08-04 12:48:30|17831.5|17811.5|17831.5|17811.5|17831.5|17811.5|17831.5|17811.5|2
1628081320000|2021-08-04 12:48:40|17833.1|17813.1|17834|17814|17834|17814|17833.1|17813.1|1
1628081340000|2021-08-04 12:49:00|17829.9|17809.9|17829.9|17809.9|17829.9|17809.9|17829.9|17809.9|0
1628081350000|2021-08-04 12:49:10|17834|17794|17834|17794|17834|17794|17834|17794|1
1628081370000|2021-08-04 12:49:30|17829.9|17789.9|17829.9|17789.9|17829.9|17789.9|17829.9|17789.9|0
1628081380000|2021-08-04 12:49:40|||||||||1
1628081390000|2021-08-04 12:49:50|||||||||78
1628081400000|2021-08-04 12:50:00|17809.9|17792.4|17804.9|17784.9|17814.9|17794.9|17804.9|17784.9|207
1628081410000|2021-08-04 12:50:10|17797.4|17777.4|17797.4|17777.4|17797.4|17777.4|17797.4|17777.4|2
1628081420000|2021-08-04 12:50:20|17792.6|17772.6|17774|17754|17792.6|17772.6|17774|17754|19
1628081430000|2021-08-04 12:50:30|17775.8|17755.8|17777.4|17757.4|17777.4|17757.4|17775.8|17755.8|0
1628081440000|2021-08-04 12:50:40|17782.4|17762.4|17782.4|17762.4|17782.4|17762.4|17782.4|17762.4|4
1628081450000|2021-08-04 12:50:50|17781.5|17761.5|17782.4|17762.4|17782.4|17762.4|17779.9|17759.9|3
1628081460000|2021-08-04 12:51:00|17783.3|17763.3|17784|17764|17784.9|17764.9|17783.3|17763.3|1
1628081470000|2021-08-04 12:51:10|17779.7|17759.7|17769.9|17749.9|17779.7|17759.7|17769.9|17749.9|2
1628081480000|2021-08-04 12:51:20|17769|17749|17769|17749|17769|17749|17769|17749|1
1628081490000|2021-08-04 12:51:30|17767.4|17747.4|17759.9|17739.9|17767.4|17747.4|17749|17724|12
1628081500000|2021-08-04 12:51:40|17759|17739|17747.4|17727.4|17759|17739|17747.4|17727.4|4
1628081510000|2021-08-04 12:51:50|||||||||10
1628081520000|2021-08-04 12:52:00|17744.9|17724.9|17725.6|17705.6|17744.9|17724.9|17722.4|17702.4|6
1628081530000|2021-08-04 12:52:10|17727.4|17707.4|17734.9|17714.9|17737.4|17717.4|17724.9|17704.9|157
1628081540000|2021-08-04 12:52:20|17737.4|17717.4|17729.9|17709.9|17737.4|17717.4|17729.9|17709.9|4
1628081550000|2021-08-04 12:52:30|17727.2|17707.2|17722.4|17702.4|17727.2|17707.2|17722.4|17702.4|0
1628081560000|2021-08-04 12:52:40|17724.9|17704.9|17724.9|17704.9|17724.9|17704.9|17724.9|17704.9|12
1628081570000|2021-08-04 12:52:50|17727.4|17707.4|17727.4|17707.4|17727.4|17707.4|17727.4|17707.4|1
1628081580000|2021-08-04 12:53:00|17729.9|17709.9|17732.4|17712.4|17732.4|17712.4|17729.9|17709.9|1005
1628081590000|2021-08-04 12:53:10|17729.7|17709.7|17728.1|17708.1|17729.7|17709.7|17728.1|17708.1|4
1628081600000|2021-08-04 12:53:20|17727.2|17707.2|17728.1|17708.1|17728.1|17708.1|17727.2|17707.2|3
1628081610000|2021-08-04 12:53:30|17727.2|17707.2|17727.2|17707.2|17727.2|17707.2|17727.2|17707.2|3
1628081620000|2021-08-04 12:53:40|||||||||1
1628081630000|2021-08-04 12:53:50|17724.7|17704.7|17724.7|17704.7|17724.7|17704.7|17724.7|17704.7|1
1628081640000|2021-08-04 12:54:00|17723.1|17703.1|17723.1|17703.1|17723.1|17703.1|17723.1|17703.1|7
1628081660000|2021-08-04 12:54:20|17724|17704|17720.6|17700.6|17725.6|17705.6|17720.6|17700.6|0
1628081680000|2021-08-04 12:54:40|17723.1|17703.1|17719.7|17699.7|17723.1|17703.1|17719.7|17699.7|4
1628081690000|2021-08-04 12:54:50|17715.6|17695.6|17714.7|17694.7|17715.6|17695.6|17714.7|17694.7|22
1628081700000|2021-08-04 12:55:00|17713.1|17693.1|17716.5|17696.5|17716.5|17696.5|17713.1|17693.1|8
1628081710000|2021-08-04 12:55:10|17717.4|17697.4|17719.9|17699.9|17719.9|17699.9|17717.4|17697.4|3
1628081720000|2021-08-04 12:55:20|17720.6|17700.6|17713.8|17693.8|17720.6|17700.6|17713.8|17693.8|3
1628081730000|2021-08-04 12:55:30|17716.3|17696.3|17710.6|17690.6|17716.3|17696.3|17710.6|17690.6|2
1628081740000|2021-08-04 12:55:40|17713.8|17693.8|17713.1|17693.1|17713.8|17693.8|17713.1|17693.1|2
1628081750000|2021-08-04 12:55:50|17716.3|17696.3|17718.1|17698.1|17718.1|17698.1|17716.3|17696.3|1
1628081760000|2021-08-04 12:56:00|17715.6|17695.6|17723.1|17703.1|17725.6|17705.6|17715.6|17695.6|2
1628081790000|2021-08-04 12:56:30|17724|17704|17723.1|17703.1|17726.5|17706.5|17723.1|17703.1|4
1628081800000|2021-08-04 12:56:40|17721.5|17701.5|17715.4|17695.4|17721.5|17701.5|17715.4|17695.4|10
1628081810000|2021-08-04 12:56:50|17716.3|17696.3|17718.1|17698.1|17718.1|17698.1|17715.4|17695.4|7
1628081820000|2021-08-04 12:57:00|17719|17699|17715.6|17695.6|17719|17699|17715.6|17695.6|4
1628081830000|2021-08-04 12:57:10|17717.4|17697.4|17714|17694|17719|17699|17714|17694|1
1628081840000|2021-08-04 12:57:20|17718.1|17698.1|17719|17699|17719|17699|17718.1|17698.1|1
1628081850000|2021-08-04 12:57:30|17718.1|17698.1|17719|17699|17719|17699|17718.1|17698.1|1
1628081860000|2021-08-04 12:57:40|17718.1|17698.1|17718.1|17698.1|17720.6|17700.6|17718.1|17698.1|1
1628081880000|2021-08-04 12:58:00|17716.5|17696.5|17716.5|17696.5|17716.5|17696.5|17716.5|17696.5|1
1628081890000|2021-08-04 12:58:10|17718.1|17698.1|17718.1|17698.1|17720.6|17700.6|17718.1|17698.1|2
1628081900000|2021-08-04 12:58:20|17719.9|17699.9|17719|17699|17719.9|17699.9|17718.1|17698.1|6
1628081910000|2021-08-04 12:58:30|17718.1|17698.1|17718.1|17698.1|17718.1|17698.1|17718.1|17698.1|1
1628081940000|2021-08-04 12:59:00|17720.6|17700.6|17721.5|17701.5|17721.5|17701.5|17720.6|17700.6|6
1628081950000|2021-08-04 12:59:10|17724|17704|17714.7|17694.7|17724|17704|17714.7|17694.7|5
1628081960000|2021-08-04 12:59:20|17715.6|17695.6|17718.1|17698.1|17718.1|17698.1|17715.6|17695.6|3
1628081970000|2021-08-04 12:59:30|17721.5|17701.5|17721.5|17701.5|17721.5|17701.5|17721.5|17701.5|4
1628081980000|2021-08-04 12:59:40|17723.1|17703.1|17723.1|17703.1|17723.1|17703.1|17720.6|17700.6|2
1628081990000|2021-08-04 12:59:50|17721.5|17701.5|17723.1|17703.1|17723.1|17703.1|17721.5|17701.5|6
1628082000000|2021-08-04 13:00:00|17721.3|17701.3|17714.7|17694.7|17721.3|17701.3|17714.7|17694.7|7
1628082010000|2021-08-04 13:00:10|17712.9|17692.9|17711.3|17691.3|17712.9|17692.9|17711.3|17691.3|2
1628082020000|2021-08-04 13:00:20|17709.7|17689.7|17709.7|17689.7|17709.7|17689.7|17709.7|17689.7|4
1628082030000|2021-08-04 13:00:30|17704.7|17684.7|17697.9|17677.9|17704.7|17684.7|17697.9|17677.9|10
1628082040000|2021-08-04 13:00:40|17693.1|17673.1|17694.9|17674.9|17694.9|17674.9|17689.7|17669.7|5
1628082050000|2021-08-04 13:00:50|17696.5|17676.5|17694|17674|17696.5|17676.5|17694|17674|1
1628082060000|2021-08-04 13:01:00|17693.1|17673.1|17681.3|17661.3|17693.1|17673.1|17681.3|17661.3|4
1628082070000|2021-08-04 13:01:10|||||||||1
1628082080000|2021-08-04 13:01:20|17680.4|17660.4|17660.6|17640.6|17680.4|17660.4|17659.7|17639.7|8
1628082090000|2021-08-04 13:01:30|17658.8|17638.8|17663.1|17643.1|17663.1|17643.1|17657.2|17637.2|16
1628082100000|2021-08-04 13:01:40|17664.9|17644.9|17666.5|17646.5|17666.5|17646.5|17664.9|17644.9|3
1628082110000|2021-08-04 13:01:50|17670.6|17650.6|17678.1|17658.1|17678.1|17658.1|17669.7|17649.7|12
1628082120000|2021-08-04 13:02:00|17679.9|17659.9|17684|17664|17684|17664|17678.1|17658.1|4
1628082130000|2021-08-04 13:02:10|17686.5|17666.5|17688.1|17668.1|17688.1|17668.1|17686.5|17666.5|1
1628082140000|2021-08-04 13:02:20|17692.2|17672.2|17692.2|17672.2|17692.2|17672.2|17692.2|17672.2|3
1628082150000|2021-08-04 13:02:30|||||||||2
1628082160000|2021-08-04 13:02:40|17690.6|17670.6|17690.6|17670.6|17690.6|17670.6|17690.6|17670.6|3
1628082170000|2021-08-04 13:02:50|17689.7|17669.7|17700.6|17680.6|17700.6|17680.6|17689.7|17669.7|5
1628082180000|2021-08-04 13:03:00|17699.7|17679.7|17700.6|17680.6|17700.6|17680.6|17698.1|17678.1|3
1628082210000|2021-08-04 13:03:30|17702.2|17682.2|17703.1|17683.1|17703.1|17683.1|17702.2|17682.2|2
1628082220000|2021-08-04 13:03:40|17704.7|17684.7|17704.7|17684.7|17704.7|17684.7|17704.7|17684.7|2
1628082230000|2021-08-04 13:03:50|17705.6|17685.6|17702.2|17682.2|17705.6|17685.6|17702.2|17682.2|3
1628082240000|2021-08-04 13:04:00|17703.1|17683.1|17707.2|17687.2|17707.2|17687.2|17699.7|17679.7|4
1628082250000|2021-08-04 13:04:10|17705.6|17685.6|17705.6|17685.6|17705.6|17685.6|17705.6|17685.6|3
1628082270000|2021-08-04 13:04:30|17708.1|17688.1|17703.1|17683.1|17708.1|17688.1|17703.1|17683.1|2
1628082300000|2021-08-04 13:05:00|17703.2|17683.2|17699.7|17679.7|17703.2|17683.2|17699.7|17679.7|2
1628082320000|2021-08-04 13:05:20|17700|17680|17703.2|17683.2|17703.2|17683.2|17700|17680|4
1628082330000|2021-08-04 13:05:30|17698.2|17678.2|17698.2|17678.2|17700.7|17680.7|17698.2|17678.2|2
1628082350000|2021-08-04 13:05:50|17695.7|17675.7|17695.7|17675.7|17695.7|17675.7|17695.7|17675.7|2
1628082360000|2021-08-04 13:06:00|17697.5|17677.5|17708.2|17688.2|17708.2|17688.2|17697.5|17677.5|8
1628082370000|2021-08-04 13:06:10|17713.2|17693.2|17713.2|17693.2|17713.2|17693.2|17713.2|17693.2|2
1628082380000|2021-08-04 13:06:20|17715.7|17695.7|17720.7|17700.7|17720.7|17700.7|17715.7|17695.7|8
1628082390000|2021-08-04 13:06:30|17718.2|17698.2|17723.2|17703.2|17723.2|17703.2|17718.2|17698.2|5
1628082400000|2021-08-04 13:06:40|17724.1|17704.1|17728.2|17708.2|17728.2|17708.2|17724.1|17704.1|6
1628082410000|2021-08-04 13:06:50|||||||||4
1628082420000|2021-08-04 13:07:00|||||||||10
1628082440000|2021-08-04 13:07:20|17734.5|17714.5|17743.2|17723.2|17743.2|17723.2|17734.5|17714.5|2
1628082450000|2021-08-04 13:07:30|17740|17720|17738.2|17718.2|17740|17720|17738.2|17718.2|5
1628082460000|2021-08-04 13:07:40|17734.8|17714.8|17740.7|17720.7|17740.7|17720.7|17733.2|17713.2|2
1628082470000|2021-08-04 13:07:50|17741.6|17721.6|17743.2|17723.2|17745.7|17725.7|17741.6|17721.6|3
1628082480000|2021-08-04 13:08:00|17742.3|17722.3|17743.2|17723.2|17743.2|17723.2|17740.7|17720.7|0
1628082490000|2021-08-04 13:08:10|17741.6|17721.6|17731.6|17711.6|17741.6|17721.6|17730.7|17710.7|6
1628082510000|2021-08-04 13:08:30|||||||||2
1628082520000|2021-08-04 13:08:40|17736.4|17716.4|17738.2|17718.2|17738.2|17718.2|17736.4|17716.4|2
1628082530000|2021-08-04 13:08:50|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|3
1628082540000|2021-08-04 13:09:00|17744.1|17724.1|17748.2|17728.2|17748.2|17728.2|17744.1|17724.1|2
1628082550000|2021-08-04 13:09:10|||||||||1
1628082560000|2021-08-04 13:09:20|17746.4|17726.4|17743.2|17723.2|17746.4|17726.4|17743.2|17723.2|0
1628082570000|2021-08-04 13:09:30|17745.7|17725.7|17748.2|17728.2|17748.2|17728.2|17745.7|17725.7|1
1628082580000|2021-08-04 13:09:40|17750.7|17730.7|17753.2|17733.2|17753.2|17733.2|17750.7|17730.7|1
1628082590000|2021-08-04 13:09:50|17755|17735|17753.2|17733.2|17763.2|17743.2|17753.2|17733.2|16
1628082600000|2021-08-04 13:10:00|17752.3|17732.3|17748.2|17728.2|17752.3|17732.3|17748.2|17728.2|5
1628082610000|2021-08-04 13:10:10|17744.1|17724.1|17744.1|17724.1|17744.1|17724.1|17744.1|17724.1|3
1628082620000|2021-08-04 13:10:20|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|8
1628082630000|2021-08-04 13:10:30|17744.1|17724.1|17744.1|17724.1|17745|17725|17744.1|17724.1|7
1628082640000|2021-08-04 13:10:40|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|17743.2|17723.2|1
1628082650000|2021-08-04 13:10:50|17744.8|17724.8|17738.2|17718.2|17744.8|17724.8|17738.2|17718.2|1
1628082670000|2021-08-04 13:11:10|17733.2|17713.2|17732.3|17712.3|17733.2|17713.2|17732.3|17712.3|1
1628082690000|2021-08-04 13:11:30|17730.7|17710.7|17724.8|17704.8|17730.7|17710.7|17724.8|17704.8|3
1628082700000|2021-08-04 13:11:40|17723.2|17703.2|17728.2|17708.2|17728.2|17708.2|17723.2|17703.2|1
1628082710000|2021-08-04 13:11:50|17733.2|17713.2|17728.2|17708.2|17733.2|17713.2|17728.2|17708.2|2
1628082720000|2021-08-04 13:12:00|||||||||11
1628082730000|2021-08-04 13:12:10|17725.7|17705.7|17725.7|17705.7|17725.7|17705.7|17725.7|17705.7|1
1628082740000|2021-08-04 13:12:20|||||||||2
1628082750000|2021-08-04 13:12:30|||||||||1
1628082770000|2021-08-04 13:12:50|17726.6|17706.6|17733.2|17713.2|17733.2|17713.2|17726.6|17706.6|2
1628082780000|2021-08-04 13:13:00|17734.1|17714.1|17743.2|17723.2|17743.2|17723.2|17734.1|17714.1|2
1628082790000|2021-08-04 13:13:10|17745.7|17725.7|17745.7|17725.7|17745.7|17725.7|17745.7|17725.7|1
1628082800000|2021-08-04 13:13:20|17743.2|17723.2|17745.7|17725.7|17745.7|17725.7|17743.2|17723.2|2
1628082810000|2021-08-04 13:13:30|||||||||1
1628082820000|2021-08-04 13:13:40|17748.2|17728.2|17748.2|17728.2|17748.2|17728.2|17748.2|17728.2|1
1628082850000|2021-08-04 13:14:10|||||||||2
1628082880000|2021-08-04 13:14:40|17749.8|17729.8|17750.7|17730.7|17750.7|17730.7|17749.8|17729.8|3
1628082890000|2021-08-04 13:14:50|17752.3|17732.3|17753.2|17733.2|17753.2|17733.2|17752.3|17732.3|1
1628082900000|2021-08-04 13:15:00|17754.1|17734.1|17758.4|17738.4|17758.4|17738.4|17754.1|17734.1|1
1628082910000|2021-08-04 13:15:10|17759.3|17739.3|17763.2|17743.2|17765|17745|17759.3|17739.3|4
1628082920000|2021-08-04 13:15:20|17760.7|17740.7|17760.7|17740.7|17760.7|17740.7|17760.7|17740.7|2
1628082930000|2021-08-04 13:15:30|17761.6|17741.6|17758.2|17738.2|17761.6|17741.6|17758.2|17738.2|6
1628082940000|2021-08-04 13:15:40|17755.7|17735.7|17750.7|17730.7|17755.7|17735.7|17750.7|17730.7|1
1628082950000|2021-08-04 13:15:50|17745.7|17725.7|17745.7|17725.7|17745.7|17725.7|17745.7|17725.7|2
1628082960000|2021-08-04 13:16:00|17744.8|17724.8|17758.2|17738.2|17758.2|17738.2|17743.2|17723.2|1
1628082970000|2021-08-04 13:16:10|17759.1|17739.1|17758.2|17738.2|17760.7|17740.7|17758.2|17738.2|1
1628082980000|2021-08-04 13:16:20|17760.7|17740.7|17758.2|17738.2|17760.7|17740.7|17758.2|17738.2|4
1628082990000|2021-08-04 13:16:30|||||||||1
1628083000000|2021-08-04 13:16:40|17760.7|17740.7|17745.7|17725.7|17760.7|17740.7|17745.7|17725.7|4
1628083010000|2021-08-04 13:16:50|17750.7|17730.7|17755.7|17735.7|17755.7|17735.7|17750.7|17730.7|8
1628083020000|2021-08-04 13:17:00|17754.8|17734.8|17750.7|17730.7|17754.8|17734.8|17750.7|17730.7|2
1628083030000|2021-08-04 13:17:10|17748.2|17728.2|17738.2|17718.2|17748.2|17728.2|17738.2|17718.2|5
1628083040000|2021-08-04 13:17:20|17739.1|17719.1|17749.1|17729.1|17749.1|17729.1|17739.1|17719.1|3
1628083050000|2021-08-04 13:17:30|17750|17730|17753.2|17733.2|17753.2|17733.2|17750|17730|1
1628083060000|2021-08-04 13:17:40|||||||||1
1628083070000|2021-08-04 13:17:50|17755.7|17735.7|17753.2|17733.2|17758.2|17738.2|17753.2|17733.2|4
1628083080000|2021-08-04 13:18:00|17748.2|17728.2|17743.2|17723.2|17748.2|17728.2|17743.2|17723.2|2
1628083090000|2021-08-04 13:18:10|17744.1|17724.1|17756.4|17736.4|17756.4|17736.4|17744.1|17724.1|4
1628083110000|2021-08-04 13:18:30|17757.3|17737.3|17753.2|17733.2|17757.3|17737.3|17753.2|17733.2|2
1628083120000|2021-08-04 13:18:40|17750.7|17730.7|17745.7|17725.7|17750.7|17730.7|17745.7|17725.7|1
1628083140000|2021-08-04 13:19:00|17740.7|17720.7|17740.7|17720.7|17740.7|17720.7|17740.7|17720.7|1
1628083170000|2021-08-04 13:19:30|17738.2|17718.2|17730.7|17710.7|17738.2|17718.2|17730.7|17710.7|2
1628083190000|2021-08-04 13:19:50|17728.2|17708.2|17730.7|17710.7|17730.7|17710.7|17728.2|17708.2|6
1628083200000|2021-08-04 13:20:00|17731.6|17711.6|17733.2|17713.2|17733.2|17713.2|17731.6|17711.6|0
1628083210000|2021-08-04 13:20:10|17735.7|17715.7|17735.7|17715.7|17735.7|17715.7|17735.7|17715.7|0
1628083220000|2021-08-04 13:20:20|17730.7|17710.7|17725.7|17705.7|17730.7|17710.7|17725.7|17705.7|5
1628083230000|2021-08-04 13:20:30|||||||||1
1628083260000|2021-08-04 13:21:00|17728.9|17708.9|17730.7|17710.7|17730.7|17710.7|17728.9|17708.9|1
1628083270000|2021-08-04 13:21:10|17728.2|17708.2|17728.2|17708.2|17728.2|17708.2|17728.2|17708.2|0
1628083290000|2021-08-04 13:21:30|17727.3|17707.3|17725.7|17705.7|17727.3|17707.3|17725.7|17705.7|0
1628083300000|2021-08-04 13:21:40|17724.8|17704.8|17725.7|17705.7|17725.7|17705.7|17724.8|17704.8|0
1628083310000|2021-08-04 13:21:50|17724.8|17704.8|17724.8|17704.8|17724.8|17704.8|17724.8|17704.8|0
1628083320000|2021-08-04 13:22:00|17723.2|17703.2|17730.7|17710.7|17730.7|17710.7|17723.2|17703.2|8
1628083330000|2021-08-04 13:22:10|17733.2|17713.2|17733.2|17713.2|17733.2|17713.2|17733.2|17713.2|2
1628083340000|2021-08-04 13:22:20|17735.7|17715.7|17735.7|17715.7|17735.7|17715.7|17735.7|17715.7|0
1628083350000|2021-08-04 13:22:30|||||||||1
1628083360000|2021-08-04 13:22:40|17738.9|17718.9|17741.6|17721.6|17741.6|17721.6|17738.9|17718.9|1
1628083370000|2021-08-04 13:22:50|17744.8|17724.8|17751.6|17731.6|17751.6|17731.6|17744.8|17724.8|2
1628083380000|2021-08-04 13:23:00|17758.2|17738.2|17763.2|17743.2|17763.2|17743.2|17758.2|17738.2|2
1628083390000|2021-08-04 13:23:10|17768.2|17748.2|17768.2|17748.2|17768.2|17748.2|17768.2|17748.2|10
1628083400000|2021-08-04 13:23:20|17770.7|17750.7|17770.7|17750.7|17770.7|17750.7|17770.7|17750.7|1
1628083410000|2021-08-04 13:23:30|||||||||1
1628083420000|2021-08-04 13:23:40|17773.2|17753.2|17773.2|17753.2|17774.1|17754.1|17773.2|17753.2|1
1628083440000|2021-08-04 13:24:00|17775|17755|17780.7|17760.7|17780.7|17760.7|17775|17755|13
1628083450000|2021-08-04 13:24:10|17783.9|17763.9|17790.7|17770.7|17791.6|17771.6|17783.9|17763.9|5
1628083460000|2021-08-04 13:24:20|||||||||2
1628083490000|2021-08-04 13:24:50|||||||||5
1628083500000|2021-08-04 13:25:00|17789.8|17769.8|17790.7|17770.7|17790.7|17770.7|17789.8|17769.8|2
1628083510000|2021-08-04 13:25:10|17789.8|17769.8|17789.8|17769.8|17789.8|17769.8|17789.8|17769.8|0
1628083520000|2021-08-04 13:25:20|17795|17775|17798.2|17778.2|17798.2|17778.2|17795|17775|3
1628083530000|2021-08-04 13:25:30|17800.7|17780.7|17798.2|17778.2|17800.7|17780.7|17798.2|17778.2|2
1628083540000|2021-08-04 13:25:40|17801.4|17781.4|17803.2|17783.2|17803.2|17783.2|17801.4|17781.4|1
1628083580000|2021-08-04 13:26:20|17808.2|17788.2|17808.2|17788.2|17808.2|17788.2|17808.2|17788.2|3
1628083590000|2021-08-04 13:26:30|17809.1|17789.1|17810.7|17790.7|17811.6|17791.6|17809.1|17789.1|1
1628083600000|2021-08-04 13:26:40|17813.4|17793.4|17815.7|17795.7|17818.2|17798.2|17813.4|17793.4|21
1628083610000|2021-08-04 13:26:50|17817.3|17797.3|17823.2|17803.2|17823.2|17803.2|17817.3|17797.3|3
1628083620000|2021-08-04 13:27:00|17822.3|17802.3|17820.7|17800.7|17822.3|17802.3|17820.7|17800.7|0
1628083630000|2021-08-04 13:27:10|||||||||1
1628083650000|2021-08-04 13:27:30|17818.2|17798.2|17820.7|17800.7|17820.7|17800.7|17818.2|17798.2|2
1628083660000|2021-08-04 13:27:40|||||||||3
1628083670000|2021-08-04 13:27:50|17823.9|17803.9|17825.7|17805.7|17825.7|17805.7|17823.9|17803.9|4
1628083680000|2021-08-04 13:28:00|17823.2|17803.2|17823.2|17803.2|17823.2|17803.2|17823.2|17803.2|3
1628083690000|2021-08-04 13:28:10|17820.7|17800.7|17825.7|17805.7|17825.7|17805.7|17820.7|17800.7|3
1628083700000|2021-08-04 13:28:20|17824.8|17804.8|17825.7|17805.7|17825.7|17805.7|17824.8|17804.8|4
1628083710000|2021-08-04 13:28:30|||||||||6
1628083720000|2021-08-04 13:28:40|17824.8|17804.8|17824.8|17804.8|17824.8|17804.8|17824.8|17804.8|4
1628083730000|2021-08-04 13:28:50|17825.7|17805.7|17836.6|17816.6|17836.6|17816.6|17825.7|17805.7|1
1628083740000|2021-08-04 13:29:00|17838.2|17818.2|17838.2|17818.2|17838.2|17818.2|17838.2|17818.2|3
1628083750000|2021-08-04 13:29:10|17839.1|17819.1|17843.2|17823.2|17843.2|17823.2|17839.1|17819.1|0
1628083760000|2021-08-04 13:29:20|||||||||29
1628083770000|2021-08-04 13:29:30|||||||||1
1628083780000|2021-08-04 13:29:40|17841.6|17821.6|17838.2|17818.2|17841.6|17821.6|17838.2|17818.2|1
1628083790000|2021-08-04 13:29:50|17835.7|17815.7|17835.7|17815.7|17835.7|17815.7|17835.7|17815.7|0
1628083800000|2021-08-04 13:30:00|17832.5|17812.5|17831.6|17811.6|17832.5|17812.5|17825.7|17805.7|7
1628083810000|2021-08-04 13:30:10|17830.7|17810.7|17830.7|17810.7|17830.7|17810.7|17830.7|17810.7|0
1628083820000|2021-08-04 13:30:20|||||||||1
1628083830000|2021-08-04 13:30:30|17832.3|17812.3|17840.7|17820.7|17841.6|17821.6|17832.3|17812.3|7
1628083840000|2021-08-04 13:30:40|17841.6|17821.6|17839.8|17819.8|17841.6|17821.6|17839.8|17819.8|1
1628083850000|2021-08-04 13:30:50|17840.7|17820.7|17839.8|17819.8|17840.7|17820.7|17839.8|17819.8|0
1628083860000|2021-08-04 13:31:00|17840.7|17820.7|17863.2|17843.2|17863.2|17843.2|17840.7|17820.7|14
1628083870000|2021-08-04 13:31:10|17861.6|17841.6|17859.8|17839.8|17861.6|17841.6|17858.2|17838.2|11
1628083880000|2021-08-04 13:31:20|17859.1|17839.1|17862.3|17842.3|17863.2|17843.2|17859.1|17839.1|6
1628083890000|2021-08-04 13:31:30|17863.2|17843.2|17858.2|17838.2|17863.2|17843.2|17858.2|17838.2|3
1628083900000|2021-08-04 13:31:40|17855.7|17835.7|17838.2|17818.2|17855.7|17835.7|17838.2|17818.2|8
1628083910000|2021-08-04 13:31:50|17843.2|17823.2|17853.2|17833.2|17853.2|17833.2|17843.2|17823.2|4
1628083920000|2021-08-04 13:32:00|17850|17830|17847.3|17827.3|17850|17830|17847.3|17827.3|7
1628083930000|2021-08-04 13:32:10|17845.7|17825.7|17833.2|17813.2|17845.7|17825.7|17833.2|17813.2|4
1628083950000|2021-08-04 13:32:30|||||||||5
1628083960000|2021-08-04 13:32:40|17830.7|17810.7|17836.6|17816.6|17836.6|17816.6|17830.7|17810.7|4
1628083970000|2021-08-04 13:32:50|17835.1|17815.1|17839.1|17819.1|17839.1|17819.1|17835.1|17815.1|3
1628083980000|2021-08-04 13:33:00|17843.2|17823.2|17843.2|17823.2|17843.2|17823.2|17843.2|17823.2|6
1628083990000|2021-08-04 13:33:10|17848.2|17828.2|17848.2|17828.2|17848.2|17828.2|17848.2|17828.2|3
1628084000000|2021-08-04 13:33:20|17859.1|17819.1|17860.7|17820.7|17860.7|17829.8|17848.2|17819.1|5
1628084010000|2021-08-04 13:33:30|17855.7|17835.7|17865.7|17845.7|17870.7|17845.7|17855.7|17829.1|6
1628084020000|2021-08-04 13:33:40|17867.6|17847.6|17876.7|17856.7|17879.2|17859.2|17867.6|17847.6|4
1628084030000|2021-08-04 13:33:50|17880.7|17860.7|17883.2|17863.2|17883.2|17863.2|17880.7|17860.7|10
1628084040000|2021-08-04 13:34:00|17878.2|17858.2|17884.2|17864.2|17884.2|17864.2|17878.2|17858.2|7
1628084050000|2021-08-04 13:34:10|17883.2|17863.2|17884.8|17864.8|17884.8|17864.8|17883.2|17863.2|1
1628084060000|2021-08-04 13:34:20|17888.2|17868.2|17888.2|17868.2|17888.2|17868.2|17888.2|17868.2|2
1628084070000|2021-08-04 13:34:30|17888.3|17868.3|17889.8|17869.8|17889.8|17869.8|17888.3|17868.3|2
1628084080000|2021-08-04 13:34:40|17893.3|17873.3|17905.8|17885.8|17905.8|17885.8|17893.3|17873.3|11
1628084090000|2021-08-04 13:34:50|17906.7|17886.7|17918.3|17898.3|17918.3|17898.3|17906.7|17886.7|6
1628084100000|2021-08-04 13:35:00|17920.8|17900.8|17924.2|17904.2|17928.3|17908.3|17920.8|17900.8|12
1628084110000|2021-08-04 13:35:10|17925.8|17905.8|17922.3|17902.3|17925.8|17905.8|17922.3|17902.3|7
1628084120000|2021-08-04 13:35:20|17922.4|17902.4|17918.3|17898.3|17922.4|17902.4|17918.3|17898.3|3
1628084130000|2021-08-04 13:35:30|17916.4|17896.4|17913.7|17893.7|17916.4|17896.4|17913.7|17893.7|42
1628084140000|2021-08-04 13:35:40|17911.4|17891.4|17911.4|17891.4|17911.4|17891.4|17911.4|17891.4|4
1628084150000|2021-08-04 13:35:50|17909.6|17889.6|17908|17888|17909.6|17889.6|17908|17888|3
1628084160000|2021-08-04 13:36:00|17903.3|17883.3|17898.3|17878.3|17903.3|17883.3|17898.3|17878.3|9
1628084170000|2021-08-04 13:36:10|17897.4|17877.4|17898.3|17878.3|17898.3|17878.3|17897.4|17877.4|1
1628084180000|2021-08-04 13:36:20|17893.3|17873.3|17893.3|17873.3|17894.9|17874.9|17893.3|17873.3|3
1628084190000|2021-08-04 13:36:30|17890.8|17870.8|17890.8|17870.8|17893.3|17873.3|17890.8|17870.8|9
1628084200000|2021-08-04 13:36:40|17888.3|17868.3|17935.8|17915.8|17935.8|17915.8|17885.8|17865.8|28
1628084210000|2021-08-04 13:36:50|17933.3|17913.3|17935.8|17915.8|17935.8|17915.8|17930.8|17910.8|11
1628084220000|2021-08-04 13:37:00|||||||||10
1628084230000|2021-08-04 13:37:10|17934.9|17914.9|17928.3|17908.3|17934.9|17914.9|17928.3|17908.3|6
1628084240000|2021-08-04 13:37:20|17932.4|17912.4|17935.8|17915.8|17935.8|17915.8|17932.4|17912.4|3
1628084250000|2021-08-04 13:37:30|17933.3|17913.3|17930.8|17910.8|17933.3|17913.3|17930.8|17910.8|21
1628084260000|2021-08-04 13:37:40|17928.3|17908.3|17923.3|17903.3|17929.2|17909.2|17923.3|17903.3|41
1628084270000|2021-08-04 13:37:50|17921.7|17901.7|17918.3|17898.3|17921.7|17901.7|17918.3|17898.3|3
1628084280000|2021-08-04 13:38:00|17916.7|17896.7|17922.4|17902.4|17922.4|17902.4|17916.7|17896.7|6
1628084300000|2021-08-04 13:38:20|17920.8|17900.8|17920.8|17900.8|17920.8|17900.8|17920.8|17900.8|3
1628084310000|2021-08-04 13:38:30|17919.2|17899.2|17918.3|17898.3|17919.2|17899.2|17917.4|17897.4|5
1628084320000|2021-08-04 13:38:40|17916.7|17896.7|17915.8|17895.8|17916.7|17896.7|17915.8|17895.8|4
1628084330000|2021-08-04 13:38:50|17917.4|17897.4|17918.3|17898.3|17918.3|17898.3|17917.4|17897.4|2
1628084340000|2021-08-04 13:39:00|17915.8|17895.8|17915.8|17895.8|17915.8|17895.8|17915.8|17895.8|0
1628084350000|2021-08-04 13:39:10|17914.9|17894.9|17915.8|17895.8|17915.8|17895.8|17913.3|17893.3|5
1628084360000|2021-08-04 13:39:20|17913.3|17893.3|17913.3|17893.3|17913.3|17893.3|17913.3|17893.3|2
1628084380000|2021-08-04 13:39:40|17912.4|17892.4|17912.4|17892.4|17913.3|17893.3|17912.4|17892.4|0
1628084390000|2021-08-04 13:39:50|17909.9|17889.9|17909.9|17889.9|17909.9|17889.9|17909.9|17889.9|0
1628084400000|2021-08-04 13:40:00|17908.3|17888.3|17908.3|17888.3|17908.3|17888.3|17908.3|17888.3|5
1628084410000|2021-08-04 13:40:10|||||||||4
1628084430000|2021-08-04 13:40:30|17907.4|17887.4|17907.4|17887.4|17907.4|17887.4|17904.9|17884.9|4
1628084440000|2021-08-04 13:40:40|17905.8|17885.8|17905.8|17885.8|17905.8|17885.8|17905.8|17885.8|0
1628084450000|2021-08-04 13:40:50|||||||||4
1628084460000|2021-08-04 13:41:00|17904.9|17884.9|17904.9|17884.9|17904.9|17884.9|17904.9|17884.9|21
1628084470000|2021-08-04 13:41:10|17902.4|17882.4|17904.9|17884.9|17904.9|17884.9|17902.4|17882.4|1
1628084490000|2021-08-04 13:41:30|||||||||3
1628084500000|2021-08-04 13:41:40|||||||||1
1628084510000|2021-08-04 13:41:50|17904|17884|17909.2|17889.2|17909.2|17889.2|17902.4|17882.4|2
1628084520000|2021-08-04 13:42:00|17907.4|17887.4|17909.2|17889.2|17910.8|17890.8|17903.3|17883.3|22
1628084530000|2021-08-04 13:42:10|17911.7|17891.7|17913.3|17893.3|17913.3|17893.3|17911.7|17891.7|2
1628084540000|2021-08-04 13:42:20|17918.3|17898.3|17925.8|17905.8|17925.8|17905.8|17918.3|17898.3|3
1628084550000|2021-08-04 13:42:30|17928.3|17908.3|17928.3|17908.3|17928.3|17908.3|17928.3|17908.3|1
1628084560000|2021-08-04 13:42:40|17925.8|17905.8|17928.3|17908.3|17933.3|17913.3|17925.8|17905.8|5
1628084570000|2021-08-04 13:42:50|||||||||1
1628084580000|2021-08-04 13:43:00|17925.8|17905.8|17925.8|17905.8|17925.8|17905.8|17925.8|17905.8|0
1628084590000|2021-08-04 13:43:10|17922.6|17902.6|17920.8|17900.8|17922.6|17902.6|17920.8|17900.8|3
1628084600000|2021-08-04 13:43:20|17919.9|17899.9|17918.3|17898.3|17919.9|17899.9|17918.3|17898.3|4
1628084610000|2021-08-04 13:43:30|||||||||3
1628084630000|2021-08-04 13:43:50|17916.7|17896.7|17914.9|17894.9|17916.7|17896.7|17914.9|17894.9|2
1628084640000|2021-08-04 13:44:00|17912.4|17892.4|17910.8|17890.8|17912.4|17892.4|17909.9|17889.9|11
1628084660000|2021-08-04 13:44:20|||||||||15
1628084670000|2021-08-04 13:44:30|17909.2|17889.2|17905.8|17885.8|17909.2|17889.2|17905.8|17885.8|4
1628084680000|2021-08-04 13:44:40|17906.7|17886.7|17906.7|17886.7|17908.3|17888.3|17904.9|17884.9|1
1628084690000|2021-08-04 13:44:50|||||||||25
1628084700000|2021-08-04 13:45:00|17900.8|17880.8|17896.5|17876.5|17900.8|17880.8|17896.5|17876.5|4
1628084710000|2021-08-04 13:45:10|17897.4|17877.4|17897.4|17877.4|17897.4|17877.4|17897.4|17877.4|4
1628084720000|2021-08-04 13:45:20|17898.3|17878.3|17898.3|17878.3|17899.2|17879.2|17898.3|17878.3|1
1628084730000|2021-08-04 13:45:30|||||||||1
1628084740000|2021-08-04 13:45:40|17901.7|17881.7|17910.1|17890.1|17910.1|17890.1|17901.7|17881.7|11
1628084750000|2021-08-04 13:45:50|17908.3|17888.3|17905.8|17885.8|17908.3|17888.3|17905.1|17885.1|2
1628084760000|2021-08-04 13:46:00|17903.3|17883.3|17902.4|17882.4|17903.3|17883.3|17902.4|17882.4|1
1628084770000|2021-08-04 13:46:10|17900.8|17880.8|17900.8|17880.8|17900.8|17880.8|17898.3|17878.3|0
1628084780000|2021-08-04 13:46:20|17903.3|17883.3|17905.8|17885.8|17905.8|17885.8|17903.3|17883.3|5
1628084790000|2021-08-04 13:46:30|17911.7|17891.7|17916.7|17896.7|17916.7|17896.7|17911.7|17891.7|2
1628084800000|2021-08-04 13:46:40|17914.9|17894.9|17913.3|17893.3|17914.9|17894.9|17913.3|17893.3|0
1628084810000|2021-08-04 13:46:50|17915.8|17895.8|17912.4|17892.4|17915.8|17895.8|17912.4|17892.4|0
1628084820000|2021-08-04 13:47:00|17909.9|17889.9|17909.9|17889.9|17909.9|17889.9|17909.9|17889.9|2
1628084830000|2021-08-04 13:47:10|17910.8|17890.8|17910.8|17890.8|17910.8|17890.8|17910.8|17890.8|1
1628084850000|2021-08-04 13:47:30|17914.2|17894.2|17923.3|17903.3|17923.3|17903.3|17914.2|17894.2|10
1628084860000|2021-08-04 13:47:40|17920.8|17900.8|17923.3|17903.3|17923.3|17903.3|17920.8|17900.8|2
1628084880000|2021-08-04 13:48:00|17921.7|17901.7|17913.3|17893.3|17921.7|17901.7|17913.3|17893.3|9
1628084890000|2021-08-04 13:48:10|17915.8|17895.8|17923.3|17903.3|17923.3|17903.3|17915.8|17895.8|1
1628084900000|2021-08-04 13:48:20|||||||||5
1628084910000|2021-08-04 13:48:30|17924.2|17904.2|17928.3|17908.3|17928.3|17908.3|17924.2|17904.2|19
1628084920000|2021-08-04 13:48:40|17930.8|17910.8|17930.8|17910.8|17930.8|17910.8|17930.8|17910.8|0
1628084930000|2021-08-04 13:48:50|17931.7|17911.7|17933.3|17913.3|17933.3|17913.3|17931.7|17911.7|3
1628084940000|2021-08-04 13:49:00|17934.2|17914.2|17936.7|17916.7|17936.7|17916.7|17934.2|17914.2|3
1628084950000|2021-08-04 13:49:10|17937.6|17917.6|17943.3|17923.3|17943.3|17923.3|17937.6|17917.6|5
1628084960000|2021-08-04 13:49:20|||||||||4
1628084970000|2021-08-04 13:49:30|||||||||4
1628084980000|2021-08-04 13:49:40|17945.1|17925.1|17943.3|17923.3|17946.7|17926.7|17943.3|17923.3|4
1628084990000|2021-08-04 13:49:50|17940.8|17920.8|17943.3|17923.3|17943.3|17923.3|17940.8|17920.8|12
1628085000000|2021-08-04 13:50:00|17938.3|17918.3|17938.3|17918.3|17938.3|17918.3|17938.3|17918.3|6
1628085010000|2021-08-04 13:50:10|||||||||5
1628085020000|2021-08-04 13:50:20|17936.5|17916.5|17928.3|17908.3|17936.5|17916.5|17925.1|17905.1|4
1628085030000|2021-08-04 13:50:30|17923.3|17903.3|17923.3|17903.3|17923.3|17903.3|17923.3|17903.3|2
1628085040000|2021-08-04 13:50:40|17924.9|17904.9|17928.3|17908.3|17928.3|17908.3|17923.3|17903.3|4
1628085050000|2021-08-04 13:50:50|17927.4|17907.4|17925.8|17905.8|17927.4|17907.4|17925.8|17905.8|6
1628085060000|2021-08-04 13:51:00|||||||||3
1628085070000|2021-08-04 13:51:10|17926.7|17906.7|17935.8|17915.8|17936.7|17916.7|17926.7|17906.7|12
1628085080000|2021-08-04 13:51:20|17938.3|17918.3|17940.8|17920.8|17940.8|17920.8|17938.3|17918.3|5
1628085090000|2021-08-04 13:51:30|17938.3|17918.3|17938.3|17918.3|17938.3|17918.3|17938.3|17918.3|0
1628085100000|2021-08-04 13:51:40|17940.8|17920.8|17940.8|17920.8|17940.8|17920.8|17940.8|17920.8|1
1628085120000|2021-08-04 13:52:00|17939.2|17919.2|17935.8|17915.8|17939.2|17919.2|17935.8|17915.8|3
1628085130000|2021-08-04 13:52:10|17933.3|17913.3|17923.3|17903.3|17933.3|17913.3|17923.3|17903.3|5
1628085140000|2021-08-04 13:52:20|17921.5|17901.5|17918.3|17898.3|17921.5|17901.5|17918.3|17898.3|0
1628085150000|2021-08-04 13:52:30|||||||||2
1628085160000|2021-08-04 13:52:40|||||||||15
1628085170000|2021-08-04 13:52:50|17919.2|17899.2|17923.3|17903.3|17923.3|17903.3|17919.2|17899.2|0
1628085180000|2021-08-04 13:53:00|17920.8|17900.8|17918.3|17898.3|17923.3|17903.3|17918.3|17898.3|1
1628085190000|2021-08-04 13:53:10|17917.4|17897.4|17917.4|17897.4|17917.4|17897.4|17917.4|17897.4|0
1628085200000|2021-08-04 13:53:20|||||||||2
1628085210000|2021-08-04 13:53:30|17916.5|17896.5|17914.9|17894.9|17916.5|17896.5|17914.9|17894.9|1
1628085220000|2021-08-04 13:53:40|||||||||1
1628085230000|2021-08-04 13:53:50|17916.5|17896.5|17918.3|17898.3|17918.3|17898.3|17916.5|17896.5|2
1628085240000|2021-08-04 13:54:00|||||||||1
1628085250000|2021-08-04 13:54:10|17913.3|17893.3|17913.3|17893.3|17913.3|17893.3|17913.3|17893.3|4
1628085260000|2021-08-04 13:54:20|||||||||20
1628085270000|2021-08-04 13:54:30|17915.8|17895.8|17916.7|17896.7|17916.7|17896.7|17913.3|17893.3|4
1628085280000|2021-08-04 13:54:40|17918.3|17898.3|17913.3|17893.3|17918.3|17898.3|17913.3|17893.3|1
1628085290000|2021-08-04 13:54:50|17915.1|17895.1|17918.3|17898.3|17918.3|17898.3|17915.1|17895.1|2
1628085300000|2021-08-04 13:55:00|17920.8|17900.8|17925.8|17905.8|17925.8|17905.8|17920.8|17900.8|3
1628085330000|2021-08-04 13:55:30|17928.3|17908.3|17928.3|17908.3|17928.3|17908.3|17928.3|17908.3|4
1628085340000|2021-08-04 13:55:40|17927.4|17907.4|17925.8|17905.8|17927.4|17907.4|17925.8|17905.8|1
1628085350000|2021-08-04 13:55:50|||||||||2
1628085360000|2021-08-04 13:56:00|17920.8|17900.8|17915.8|17895.8|17920.8|17900.8|17915.8|17895.8|4
1628085370000|2021-08-04 13:56:10|17914.9|17894.9|17913.3|17893.3|17914.9|17894.9|17913.3|17893.3|9
1628085380000|2021-08-04 13:56:20|||||||||10
1628085390000|2021-08-04 13:56:30|||||||||17
1628085410000|2021-08-04 13:56:50|17915.8|17895.8|17919.2|17899.2|17919.2|17899.2|17915.8|17895.8|6
1628085420000|2021-08-04 13:57:00|||||||||1
1628085430000|2021-08-04 13:57:10|||||||||1
1628085450000|2021-08-04 13:57:30|||||||||1
1628085460000|2021-08-04 13:57:40|17924.2|17904.2|17928.3|17908.3|17928.3|17908.3|17924.2|17904.2|4
1628085470000|2021-08-04 13:57:50|17925.8|17905.8|17923.3|17903.3|17925.8|17905.8|17923.3|17903.3|26
1628085480000|2021-08-04 13:58:00|17922.4|17902.4|17918.3|17898.3|17922.4|17902.4|17918.3|17898.3|3
1628085500000|2021-08-04 13:58:20|17916.5|17896.5|17916.5|17896.5|17916.5|17896.5|17916.5|17896.5|1
1628085510000|2021-08-04 13:58:30|17913.3|17893.3|17915.8|17895.8|17918.3|17898.3|17913.3|17893.3|1
1628085520000|2021-08-04 13:58:40|17913.3|17893.3|17918.3|17898.3|17918.3|17898.3|17913.3|17893.3|0
1628085530000|2021-08-04 13:58:50|||||||||14
1628085540000|2021-08-04 13:59:00|17916.5|17896.5|17915.8|17895.8|17916.5|17896.5|17913.3|17893.3|105
1628085550000|2021-08-04 13:59:10|17911.7|17891.7|17910.8|17890.8|17911.7|17891.7|17910.8|17890.8|8
1628085560000|2021-08-04 13:59:20|17909.9|17889.9|17909.9|17889.9|17909.9|17889.9|17907.4|17887.4|9
1628085570000|2021-08-04 13:59:30|17908.3|17888.3|17908.3|17888.3|17908.3|17888.3|17908.3|17888.3|2
1628085580000|2021-08-04 13:59:40|17907.4|17887.4|17907.4|17887.4|17907.4|17887.4|17907.4|17887.4|2
1628085590000|2021-08-04 13:59:50|||||||||1
1628085600000|2021-08-04 14:00:00|17906.5|17886.5|17906.5|17886.5|17909.9|17889.9|17906.5|17886.5|5
1628085610000|2021-08-04 14:00:10|17904.9|17884.9|17899.9|17879.9|17904.9|17884.9|17899.9|17879.9|7
1628085620000|2021-08-04 14:00:20|17898.1|17878.1|17880.8|17860.8|17898.1|17878.1|17880.8|17860.8|17
1628085630000|2021-08-04 14:00:30|17883.3|17863.3|17883.3|17863.3|17883.3|17863.3|17883.3|17863.3|6
1628085640000|2021-08-04 14:00:40|||||||||1
1628085650000|2021-08-04 14:00:50|||||||||1
1628085660000|2021-08-04 14:01:00|17884.2|17864.2|17886.7|17866.7|17886.7|17866.7|17883.3|17863.3|24
1628085670000|2021-08-04 14:01:10|17887.6|17867.6|17886.7|17866.7|17887.6|17867.6|17886.7|17866.7|3
1628085680000|2021-08-04 14:01:20|17887.6|17867.6|17883.3|17863.3|17887.6|17867.6|17883.3|17863.3|3
1628085690000|2021-08-04 14:01:30|17880.8|17860.8|17863.3|17843.3|17880.8|17860.8|17863.3|17843.3|15
1628085700000|2021-08-04 14:01:40|17862.4|17842.4|17858.3|17838.3|17863.3|17843.3|17858.3|17838.3|5
1628085710000|2021-08-04 14:01:50|17857.4|17837.4|17849.9|17829.9|17857.4|17837.4|17849.9|17829.9|15
1628085720000|2021-08-04 14:02:00|17843.3|17823.3|17839.9|17819.9|17843.3|17823.3|17838.3|17818.3|5
1628085730000|2021-08-04 14:02:10|17841.7|17821.7|17826.7|17806.7|17841.7|17821.7|17826.7|17806.7|8
1628085740000|2021-08-04 14:02:20|17823.3|17803.3|17826.7|17806.7|17826.7|17806.7|17823.3|17803.3|3
1628085750000|2021-08-04 14:02:30|17824.2|17804.2|17823.3|17803.3|17824.2|17804.2|17821.7|17801.7|6
1628085760000|2021-08-04 14:02:40|17826.7|17806.7|17830.8|17810.8|17830.8|17810.8|17826.7|17806.7|8
1628085770000|2021-08-04 14:02:50|17835.8|17815.8|17838.3|17818.3|17838.3|17818.3|17835.8|17815.8|1
1628085780000|2021-08-04 14:03:00|17834.9|17814.9|17837.4|17817.4|17837.4|17817.4|17834.9|17814.9|5
1628085790000|2021-08-04 14:03:10|||||||||13
1628085800000|2021-08-04 14:03:20|17840.2|17820.2|17855.2|17835.2|17855.2|17835.2|17840.2|17820.2|17
1628085810000|2021-08-04 14:03:30|17857.7|17837.7|17855.2|17835.2|17857.7|17837.7|17855.2|17835.2|2
1628085820000|2021-08-04 14:03:40|17856.1|17836.1|17860.8|17840.8|17860.8|17840.8|17856.1|17836.1|1
1628085840000|2021-08-04 14:04:00|17860.9|17840.9|17863.4|17843.4|17863.4|17843.4|17860.9|17840.9|3
1628085850000|2021-08-04 14:04:10|17866.8|17846.8|17866.8|17846.8|17866.8|17846.8|17866.8|17846.8|2
1628085860000|2021-08-04 14:04:20|17864.3|17844.3|17864.3|17844.3|17864.3|17844.3|17864.3|17844.3|0
1628085870000|2021-08-04 14:04:30|17866.8|17846.8|17866.8|17846.8|17866.8|17846.8|17866.8|17846.8|5
1628085880000|2021-08-04 14:04:40|17869.3|17849.3|17869.3|17849.3|17872.7|17852.7|17869.3|17849.3|9
1628085890000|2021-08-04 14:04:50|17871.8|17851.8|17871.8|17851.8|17871.8|17851.8|17871.8|17851.8|5
1628085900000|2021-08-04 14:05:00|17870.9|17850.9|17869.3|17849.3|17870.9|17850.9|17869.3|17849.3|1
1628085910000|2021-08-04 14:05:10|17868.4|17848.4|17863.4|17843.4|17868.4|17848.4|17863.4|17843.4|6
1628085920000|2021-08-04 14:05:20|17864.3|17844.3|17856.8|17836.8|17865.9|17845.9|17856.8|17836.8|6
1628085930000|2021-08-04 14:05:30|17855.2|17835.2|17848.4|17828.4|17855.2|17835.2|17848.4|17828.4|7
1628085940000|2021-08-04 14:05:40|17845|17825|17845|17825|17845|17825|17845|17825|1
1628085960000|2021-08-04 14:06:00|||||||||9
1628085970000|2021-08-04 14:06:10|17841.6|17821.6|17838.4|17818.4|17843.4|17823.4|17838.4|17818.4|9
1628085980000|2021-08-04 14:06:20|17840|17820|17841.8|17821.8|17841.8|17821.8|17840|17820|3
1628085990000|2021-08-04 14:06:30|17840.9|17820.9|17843.4|17823.4|17843.4|17823.4|17839.3|17819.3|0
1628086000000|2021-08-04 14:06:40|17840.9|17820.9|17838.4|17818.4|17840.9|17820.9|17838.4|17818.4|1
1628086020000|2021-08-04 14:07:00|||||||||19
1628086030000|2021-08-04 14:07:10|17840.9|17820.9|17845.9|17825.9|17848.4|17828.4|17840.9|17820.9|41
1628086040000|2021-08-04 14:07:20|17845|17825|17843.4|17823.4|17845|17825|17843.4|17823.4|0
1628086050000|2021-08-04 14:07:30|17845.9|17825.9|17848.4|17828.4|17850.9|17830.9|17845.9|17825.9|5
1628086060000|2021-08-04 14:07:40|17850.2|17830.2|17853.4|17833.4|17853.4|17833.4|17850.2|17830.2|4
1628086070000|2021-08-04 14:07:50|17854.3|17834.3|17860|17840|17860|17840|17854.3|17834.3|5
1628086080000|2021-08-04 14:08:00|17858.4|17838.4|17845|17825|17858.4|17838.4|17845|17825|3
1628086090000|2021-08-04 14:08:10|17842.5|17822.5|17835.9|17815.9|17842.5|17822.5|17835.9|17815.9|4
1628086100000|2021-08-04 14:08:20|17836.8|17816.8|17836.8|17816.8|17836.8|17816.8|17836.8|17816.8|2
1628086110000|2021-08-04 14:08:30|17843.4|17823.4|17843.4|17823.4|17843.4|17823.4|17843.4|17823.4|2
1628086140000|2021-08-04 14:09:00|17845.9|17825.9|17838.4|17818.4|17845.9|17825.9|17838.4|17818.4|5
1628086150000|2021-08-04 14:09:10|17835|17815|17830.9|17810.9|17835|17815|17830.9|17810.9|7
1628086160000|2021-08-04 14:09:20|17835.9|17815.9|17833.4|17813.4|17836.8|17816.8|17833.4|17813.4|6
1628086170000|2021-08-04 14:09:30|||||||||1
1628086180000|2021-08-04 14:09:40|17835.9|17815.9|17836.8|17816.8|17836.8|17816.8|17835.9|17815.9|2
1628086200000|2021-08-04 14:10:00|17835.2|17815.2|17830.9|17810.9|17835.2|17815.2|17830.9|17810.9|18
1628086210000|2021-08-04 14:10:10|||||||||2
1628086220000|2021-08-04 14:10:20|17833.4|17813.4|17833.4|17813.4|17833.4|17813.4|17833.4|17813.4|16
1628086230000|2021-08-04 14:10:30|17832.5|17812.5|17823.4|17803.4|17832.5|17812.5|17823.4|17803.4|9
1628086240000|2021-08-04 14:10:40|||||||||3
1628086260000|2021-08-04 14:11:00|17822.5|17802.5|17810|17790|17822.5|17802.5|17810|17790|14
1628086270000|2021-08-04 14:11:10|17810.9|17790.9|17808.4|17788.4|17810.9|17790.9|17808.4|17788.4|0
1628086280000|2021-08-04 14:11:20|||||||||1
1628086290000|2021-08-04 14:11:30|17807.5|17787.5|17795.9|17775.9|17807.5|17787.5|17795.9|17775.9|45
1628086300000|2021-08-04 14:11:40|||||||||1
1628086310000|2021-08-04 14:11:50|17792.5|17772.5|17790.9|17770.9|17792.5|17772.5|17790.9|17770.9|9
1628086320000|2021-08-04 14:12:00|17789.1|17769.1|17769.1|17749.1|17789.1|17769.1|17769.1|17749.1|16
1628086330000|2021-08-04 14:12:10|17765|17745|17763.4|17743.4|17765.9|17745.9|17760.9|17740.9|4
1628086340000|2021-08-04 14:12:20|17766.6|17746.6|17775.9|17755.9|17775.9|17755.9|17766.6|17746.6|2
1628086350000|2021-08-04 14:12:30|17778.4|17758.4|17780.9|17760.9|17783.4|17763.4|17778.4|17758.4|10
1628086360000|2021-08-04 14:12:40|17783.4|17763.4|17785.9|17765.9|17785.9|17765.9|17783.4|17763.4|3
1628086370000|2021-08-04 14:12:50|17788.4|17768.4|17788.4|17768.4|17788.4|17768.4|17788.4|17768.4|0
1628086380000|2021-08-04 14:13:00|17785.9|17765.9|17785.9|17765.9|17785.9|17765.9|17785.9|17765.9|13
1628086390000|2021-08-04 14:13:10|17783.2|17763.2|17778.4|17758.4|17783.2|17763.2|17778.4|17758.4|1
1628086400000|2021-08-04 14:13:20|17775.7|17755.7|17767.5|17747.5|17775.7|17755.7|17767.5|17747.5|10
1628086410000|2021-08-04 14:13:30|||||||||2
1628086420000|2021-08-04 14:13:40|17768.4|17748.4|17768.4|17748.4|17768.4|17748.4|17765.9|17745.9|2
1628086430000|2021-08-04 14:13:50|17770.9|17750.9|17775.9|17755.9|17775.9|17755.9|17770.9|17750.9|3
1628086440000|2021-08-04 14:14:00|||||||||1
1628086450000|2021-08-04 14:14:10|17772.7|17752.7|17773.4|17753.4|17773.4|17753.4|17770.9|17750.9|4
1628086460000|2021-08-04 14:14:20|17770.9|17750.9|17778.4|17758.4|17778.4|17758.4|17770.9|17750.9|6
1628086470000|2021-08-04 14:14:30|||||||||1
1628086480000|2021-08-04 14:14:40|||||||||1
1628086490000|2021-08-04 14:14:50|||||||||2
1628086500000|2021-08-04 14:15:00|17777.5|17757.5|17763.4|17743.4|17777.5|17757.5|17763.4|17743.4|10
1628086510000|2021-08-04 14:15:10|17762.5|17742.5|17748.4|17728.4|17762.5|17742.5|17748.4|17728.4|13
1628086520000|2021-08-04 14:15:20|17753.4|17733.4|17742.5|17722.5|17753.4|17733.4|17741.6|17721.6|10
1628086530000|2021-08-04 14:15:30|17738.4|17718.4|17738.4|17718.4|17740|17720|17738.4|17718.4|4
1628086540000|2021-08-04 14:15:40|17743.4|17723.4|17743.4|17723.4|17748.4|17728.4|17740.9|17720.9|13
1628086550000|2021-08-04 14:15:50|17745|17725|17745|17725|17745|17725|17745|17725|8
1628086560000|2021-08-04 14:16:00|17740.9|17720.9|17740.9|17720.9|17740.9|17720.9|17740.9|17720.9|17
1628086570000|2021-08-04 14:16:10|17739.3|17719.3|17723.4|17703.4|17739.3|17719.3|17723.4|17703.4|10
1628086580000|2021-08-04 14:16:20|||||||||5
1628086590000|2021-08-04 14:16:30|||||||||2
1628086600000|2021-08-04 14:16:40|17725.9|17705.9|17727.7|17707.7|17727.7|17707.7|17725.9|17705.9|2
1628086610000|2021-08-04 14:16:50|17730.9|17710.9|17756.8|17736.8|17756.8|17736.8|17730.9|17710.9|4
1628086620000|2021-08-04 14:17:00|17754.3|17734.3|17746.6|17726.6|17754.3|17734.3|17746.6|17726.6|5
1628086640000|2021-08-04 14:17:20|17738.4|17718.4|17723.4|17703.4|17738.4|17718.4|17723.4|17703.4|13
1628086650000|2021-08-04 14:17:30|||||||||2
1628086660000|2021-08-04 14:17:40|||||||||1
1628086670000|2021-08-04 14:17:50|17721.6|17701.6|17718.4|17698.4|17721.6|17701.6|17718.4|17698.4|5
1628086680000|2021-08-04 14:18:00|17719.3|17699.3|17728.4|17708.4|17728.4|17708.4|17719.3|17699.3|20
1628086690000|2021-08-04 14:18:10|17731.6|17711.6|17732.5|17712.5|17732.5|17712.5|17731.6|17711.6|3
1628086700000|2021-08-04 14:18:20|17735|17715|17733.4|17713.4|17736.6|17716.6|17733.4|17713.4|1
1628086710000|2021-08-04 14:18:30|17732.5|17712.5|17732.5|17712.5|17732.5|17712.5|17732.5|17712.5|5
1628086720000|2021-08-04 14:18:40|17733.4|17713.4|17733.4|17713.4|17733.4|17713.4|17733.4|17713.4|3
1628086730000|2021-08-04 14:18:50|17735|17715|17735|17715|17735|17715|17735|17715|1
1628086740000|2021-08-04 14:19:00|17735.9|17715.9|17728.4|17708.4|17735.9|17715.9|17728.4|17708.4|6
1628086750000|2021-08-04 14:19:10|17725.9|17705.9|17723.4|17703.4|17725.9|17705.9|17723.4|17703.4|1
1628086760000|2021-08-04 14:19:20|17725.9|17705.9|17728.4|17708.4|17728.4|17708.4|17725.9|17705.9|5
1628086770000|2021-08-04 14:19:30|17731.1|17711.1|17749.3|17729.3|17749.3|17729.3|17731.1|17711.1|18
1628086780000|2021-08-04 14:19:40|17746.8|17726.8|17745|17725|17746.8|17726.8|17745|17725|2
1628086790000|2021-08-04 14:19:50|17743.4|17723.4|17745|17725|17745|17725|17743.4|17723.4|1
1628086800000|2021-08-04 14:20:00|17743.4|17723.4|17742.5|17722.5|17745|17725|17742.5|17722.5|0
1628086810000|2021-08-04 14:20:10|17741.6|17721.6|17741.6|17721.6|17741.6|17721.6|17741.6|17721.6|2
1628086820000|2021-08-04 14:20:20|17742.5|17722.5|17722.5|17702.5|17742.5|17722.5|17722.5|17702.5|3
1628086830000|2021-08-04 14:20:30|17720.9|17700.9|17718.4|17698.4|17723.4|17703.4|17718.4|17698.4|14
1628086840000|2021-08-04 14:20:40|17720.9|17700.9|17718.4|17698.4|17720.9|17700.9|17718.4|17698.4|3
1628086850000|2021-08-04 14:20:50|17716.8|17696.8|17722.5|17702.5|17727.7|17707.7|17716.8|17696.8|19
1628086860000|2021-08-04 14:21:00|17723.4|17703.4|17720.9|17700.9|17723.4|17703.4|17720.9|17700.9|8
1628086870000|2021-08-04 14:21:10|17716.6|17696.6|17710|17690|17716.6|17696.6|17707.5|17687.5|4
1628086880000|2021-08-04 14:21:20|||||||||2
1628086900000|2021-08-04 14:21:40|17712.5|17692.5|17712.5|17692.5|17712.5|17692.5|17712.5|17692.5|1
1628086910000|2021-08-04 14:21:50|17710.9|17690.9|17708.4|17688.4|17710.9|17690.9|17708.4|17688.4|0
1628086920000|2021-08-04 14:22:00|17707.5|17687.5|17705.9|17685.9|17707.5|17687.5|17705.9|17685.9|1
1628086950000|2021-08-04 14:22:30|17705|17685|17698.4|17678.4|17705|17685|17698.4|17678.4|18
1628086960000|2021-08-04 14:22:40|17697.5|17677.5|17697.5|17677.5|17697.5|17677.5|17697.5|17677.5|23
1628086970000|2021-08-04 14:22:50|||||||||1
1628086980000|2021-08-04 14:23:00|17695|17675|17696.8|17676.8|17696.8|17676.8|17695|17675|8
1628086990000|2021-08-04 14:23:10|17697.5|17677.5|17695|17675|17697.5|17677.5|17695|17675|3
1628087000000|2021-08-04 14:23:20|17695.9|17675.9|17700|17680|17700|17680|17695.9|17675.9|20
1628087020000|2021-08-04 14:23:40|||||||||1
1628087030000|2021-08-04 14:23:50|17700.9|17680.9|17701.8|17681.8|17701.8|17681.8|17700.9|17680.9|2
1628087040000|2021-08-04 14:24:00|17703.4|17683.4|17718.4|17698.4|17718.4|17698.4|17703.4|17683.4|6
1628087050000|2021-08-04 14:24:10|17719.3|17699.3|17719.3|17699.3|17719.3|17699.3|17719.3|17699.3|0
1628087070000|2021-08-04 14:24:30|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|1
1628087080000|2021-08-04 14:24:40|17722.5|17702.5|17723.4|17703.4|17723.4|17703.4|17722.5|17702.5|7
1628087090000|2021-08-04 14:24:50|17718.4|17698.4|17718.4|17698.4|17718.4|17698.4|17718.4|17698.4|17
1628087110000|2021-08-04 14:25:10|17720|17700|17720.9|17700.9|17723.4|17703.4|17720|17700|6
1628087120000|2021-08-04 14:25:20|17722.5|17702.5|17725.9|17705.9|17728.4|17708.4|17722.5|17702.5|8
1628087130000|2021-08-04 14:25:30|17725|17705|17720|17700|17725.9|17705.9|17718.4|17698.4|3
1628087160000|2021-08-04 14:26:00|17718.4|17698.4|17715|17695|17718.4|17698.4|17712.5|17692.5|2
1628087170000|2021-08-04 14:26:10|17718.4|17698.4|17723.4|17703.4|17723.4|17703.4|17718.4|17698.4|2
1628087180000|2021-08-04 14:26:20|17724.3|17704.3|17727.5|17707.5|17727.5|17707.5|17724.3|17704.3|2
1628087190000|2021-08-04 14:26:30|17728.4|17708.4|17728.4|17708.4|17728.4|17708.4|17728.4|17708.4|0
1628087200000|2021-08-04 14:26:40|17730|17710|17730|17710|17730|17710|17730|17710|0
1628087210000|2021-08-04 14:26:50|17728.4|17708.4|17728.4|17708.4|17728.4|17708.4|17728.4|17708.4|1
1628087220000|2021-08-04 14:27:00|17730.9|17710.9|17728.4|17708.4|17730.9|17710.9|17728.4|17708.4|15
1628087240000|2021-08-04 14:27:20|17725.9|17705.9|17725.9|17705.9|17725.9|17705.9|17725.9|17705.9|0
1628087250000|2021-08-04 14:27:30|||||||||3
1628087260000|2021-08-04 14:27:40|17728.4|17708.4|17728.4|17708.4|17728.4|17708.4|17728.4|17708.4|1
1628087270000|2021-08-04 14:27:50|17725|17705|17725|17705|17725|17705|17725|17705|0
1628087280000|2021-08-04 14:28:00|17725.9|17705.9|17725.9|17705.9|17725.9|17705.9|17725.9|17705.9|9
1628087290000|2021-08-04 14:28:10|17725|17705|17720|17700|17725|17705|17720|17700|2
1628087300000|2021-08-04 14:28:20|17715|17695|17707.7|17687.7|17715|17695|17705|17685|6
1628087310000|2021-08-04 14:28:30|17713.4|17693.4|17718.4|17698.4|17718.4|17698.4|17713.4|17693.4|2
1628087320000|2021-08-04 14:28:40|17717.5|17697.5|17713.4|17693.4|17717.5|17697.5|17710.9|17690.9|8
1628087330000|2021-08-04 14:28:50|||||||||2
1628087340000|2021-08-04 14:29:00|17708.4|17688.4|17708.4|17688.4|17708.4|17688.4|17708.4|17688.4|11
1628087350000|2021-08-04 14:29:10|17710|17690|17708.4|17688.4|17710|17690|17708.4|17688.4|1
1628087370000|2021-08-04 14:29:30|17710.9|17690.9|17709.3|17689.3|17710.9|17690.9|17709.3|17689.3|6
1628087380000|2021-08-04 14:29:40|17710.2|17690.2|17718.4|17698.4|17718.4|17698.4|17710.2|17690.2|3
1628087390000|2021-08-04 14:29:50|17720.9|17700.9|17720.9|17700.9|17720.9|17700.9|17718.4|17698.4|3
1628087400000|2021-08-04 14:30:00|17718.4|17698.4|17713.4|17693.4|17718.4|17698.4|17713.4|17693.4|1
1628087410000|2021-08-04 14:30:10|17712.5|17692.5|17708.4|17688.4|17712.5|17692.5|17708.4|17688.4|2
1628087420000|2021-08-04 14:30:20|17706.6|17686.6|17706.6|17686.6|17706.6|17686.6|17706.6|17686.6|2
1628087430000|2021-08-04 14:30:30|17705|17685|17705|17685|17705|17685|17705|17685|1
1628087440000|2021-08-04 14:30:40|17705.9|17685.9|17705.9|17685.9|17705.9|17685.9|17705.9|17685.9|0
1628087450000|2021-08-04 14:30:50|17707.5|17687.5|17708.4|17688.4|17708.4|17688.4|17707.5|17687.5|8
1628087460000|2021-08-04 14:31:00|17709.3|17689.3|17717.7|17697.7|17717.7|17697.7|17709.3|17689.3|13
1628087470000|2021-08-04 14:31:10|17718.4|17698.4|17715|17695|17718.4|17698.4|17715|17695|3
1628087480000|2021-08-04 14:31:20|17719.1|17699.1|17719.1|17699.1|17719.1|17699.1|17719.1|17699.1|2
1628087490000|2021-08-04 14:31:30|||||||||11
1628087500000|2021-08-04 14:31:40|17720|17700|17718.4|17698.4|17720|17700|17718.4|17698.4|6
1628087510000|2021-08-04 14:31:50|17720|17700|17720.9|17700.9|17720.9|17700.9|17720|17700|5
1628087520000|2021-08-04 14:32:00|17728.4|17708.4|17740.9|17720.9|17740.9|17720.9|17728.4|17708.4|19
1628087530000|2021-08-04 14:32:10|17743.4|17723.4|17740|17720|17743.4|17723.4|17740|17720|7
1628087540000|2021-08-04 14:32:20|17741.6|17721.6|17742.5|17722.5|17742.5|17722.5|17741.6|17721.6|14
1628087550000|2021-08-04 14:32:30|17743.4|17723.4|17748.4|17728.4|17748.4|17728.4|17743.4|17723.4|1
1628087560000|2021-08-04 14:32:40|17750.3|17730.3|17758.4|17738.4|17758.4|17738.4|17750.3|17730.3|0
1628087570000|2021-08-04 14:32:50|17759.3|17739.3|17755.9|17735.9|17760|17740|17755.9|17735.9|7
1628087580000|2021-08-04 14:33:00|||||||||4
1628087590000|2021-08-04 14:33:10|17753.4|17733.4|17753.4|17733.4|17753.4|17733.4|17753.4|17733.4|2
1628087600000|2021-08-04 14:33:20|||||||||2
1628087610000|2021-08-04 14:33:30|17753.5|17733.5|17749.4|17729.4|17753.5|17733.5|17749.4|17729.4|1
1628087620000|2021-08-04 14:33:40|17751.9|17731.9|17758.5|17738.5|17758.5|17738.5|17751.9|17731.9|3
1628087630000|2021-08-04 14:33:50|||||||||1
1628087640000|2021-08-04 14:34:00|17756.6|17736.6|17758.5|17738.5|17758.5|17738.5|17753.5|17733.5|3
1628087650000|2021-08-04 14:34:10|17761|17741|17761|17741|17761|17741|17761|17741|1
1628087660000|2021-08-04 14:34:20|17761.9|17741.9|17767.6|17747.6|17767.6|17747.6|17761.9|17741.9|0
1628087670000|2021-08-04 14:34:30|17763.5|17743.5|17762.6|17742.6|17763.5|17743.5|17762.6|17742.6|9
1628087680000|2021-08-04 14:34:40|17763.5|17743.5|17763.5|17743.5|17763.5|17743.5|17763.5|17743.5|0
1628087690000|2021-08-04 14:34:50|17766|17746|17771|17751|17771|17751|17766|17746|3
1628087700000|2021-08-04 14:35:00|17773.5|17753.5|17773.5|17753.5|17773.5|17753.5|17773.5|17753.5|4
1628087710000|2021-08-04 14:35:10|||||||||3
1628087720000|2021-08-04 14:35:20|17776|17756|17776|17756|17776|17756|17776|17756|25
1628087730000|2021-08-04 14:35:30|||||||||1
1628087740000|2021-08-04 14:35:40|17774.4|17754.4|17780.1|17760.1|17780.1|17760.1|17773.5|17753.5|15
1628087750000|2021-08-04 14:35:50|17781|17761|17781|17761|17781|17761|17780.1|17760.1|8
1628087760000|2021-08-04 14:36:00|17781.9|17761.9|17781|17761|17781.9|17761.9|17781|17761|2
1628087770000|2021-08-04 14:36:10|||||||||1
1628087780000|2021-08-04 14:36:20|17776|17756|17771|17751|17776|17756|17771|17751|3
1628087790000|2021-08-04 14:36:30|17770.1|17750.1|17767.6|17747.6|17770.1|17750.1|17767.6|17747.6|1
1628087800000|2021-08-04 14:36:40|17766.7|17746.7|17763.5|17743.5|17766.7|17746.7|17763.5|17743.5|0
1628087820000|2021-08-04 14:37:00|17761.7|17741.7|17758.5|17738.5|17761.7|17741.7|17758.5|17738.5|1
1628087850000|2021-08-04 14:37:30|17753.5|17733.5|17753.5|17733.5|17753.5|17733.5|17753.5|17733.5|4
1628087860000|2021-08-04 14:37:40|17743.5|17723.5|17743.5|17723.5|17743.5|17723.5|17739.4|17719.4|27
1628087870000|2021-08-04 14:37:50|17745.1|17725.1|17746|17726|17746|17726|17745.1|17725.1|1
1628087880000|2021-08-04 14:38:00|17745.1|17725.1|17743.5|17723.5|17745.1|17725.1|17743.5|17723.5|11
1628087890000|2021-08-04 14:38:10|||||||||2
1628087910000|2021-08-04 14:38:30|17745.1|17725.1|17745.1|17725.1|17745.1|17725.1|17745.1|17725.1|0
1628087920000|2021-08-04 14:38:40|17743.5|17723.5|17748.5|17728.5|17751|17731|17743.5|17723.5|4
1628087930000|2021-08-04 14:38:50|17746|17726|17741.7|17721.7|17746|17726|17741.7|17721.7|5
1628087940000|2021-08-04 14:39:00|||||||||2
1628087950000|2021-08-04 14:39:10|17740.1|17720.1|17741|17721|17741|17721|17740.1|17720.1|0
1628087960000|2021-08-04 14:39:20|17738.5|17718.5|17738.5|17718.5|17738.5|17718.5|17738.5|17718.5|7
1628087980000|2021-08-04 14:39:40|17735.1|17715.1|17728.5|17708.5|17735.1|17715.1|17728.5|17708.5|12
1628088000000|2021-08-04 14:40:00|17721|17701|17720.1|17700.1|17721|17701|17720.1|17700.1|2
1628088020000|2021-08-04 14:40:20|17721|17701|17721|17701|17721|17701|17721|17701|10
1628088030000|2021-08-04 14:40:30|17721.9|17701.9|17733.5|17713.5|17733.5|17713.5|17721.9|17701.9|3
1628088040000|2021-08-04 14:40:40|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|4
1628088050000|2021-08-04 14:40:50|17731.7|17711.7|17731.7|17711.7|17731.7|17711.7|17731.7|17711.7|0
1628088060000|2021-08-04 14:41:00|17723.5|17703.5|17718.5|17698.5|17723.5|17703.5|17718.5|17698.5|2
1628088090000|2021-08-04 14:41:30|17721|17701|17723.5|17703.5|17723.5|17703.5|17721|17701|5
1628088100000|2021-08-04 14:41:40|||||||||1
1628088110000|2021-08-04 14:41:50|17718.5|17698.5|17718.5|17698.5|17718.5|17698.5|17718.5|17698.5|7
1628088120000|2021-08-04 14:42:00|17719.4|17699.4|17720.1|17700.1|17720.1|17700.1|17719.4|17699.4|3
1628088130000|2021-08-04 14:42:10|17721|17701|17718.5|17698.5|17721|17701|17718.5|17698.5|0
1628088140000|2021-08-04 14:42:20|||||||||17
1628088150000|2021-08-04 14:42:30|17715.1|17695.1|17716|17696|17716|17696|17715.1|17695.1|12
1628088170000|2021-08-04 14:42:50|17717.6|17697.6|17718.5|17698.5|17718.5|17698.5|17717.6|17697.6|5
1628088180000|2021-08-04 14:43:00|17721|17701|17721|17701|17721|17701|17721|17701|6
1628088200000|2021-08-04 14:43:20|17723.5|17703.5|17723.5|17703.5|17723.5|17703.5|17723.5|17703.5|3
1628088210000|2021-08-04 14:43:30|||||||||1
1628088220000|2021-08-04 14:43:40|17728.5|17708.5|17728.5|17708.5|17728.5|17708.5|17728.5|17708.5|2
1628088230000|2021-08-04 14:43:50|17726.9|17706.9|17726|17706|17726.9|17706.9|17726|17706|1
1628088240000|2021-08-04 14:44:00|17725.1|17705.1|17723.5|17703.5|17725.1|17705.1|17723.5|17703.5|0
1628088270000|2021-08-04 14:44:30|||||||||2
1628088280000|2021-08-04 14:44:40|17718.5|17698.5|17718.5|17698.5|17718.5|17698.5|17718.5|17698.5|3
1628088300000|2021-08-04 14:45:00|17717.6|17697.6|17716|17696|17717.6|17697.6|17716|17696|1
1628088310000|2021-08-04 14:45:10|17713.5|17693.5|17703.5|17683.5|17713.5|17693.5|17703.5|17683.5|8
1628088320000|2021-08-04 14:45:20|17706|17686|17703.5|17683.5|17706|17686|17703.5|17683.5|4
1628088330000|2021-08-04 14:45:30|||||||||3
1628088340000|2021-08-04 14:45:40|||||||||15
1628088360000|2021-08-04 14:46:00|17701|17681|17701|17681|17701|17681|17701|17681|31
1628088370000|2021-08-04 14:46:10|17698.5|17678.5|17697.6|17677.6|17698.5|17678.5|17697.6|17677.6|9
1628088380000|2021-08-04 14:46:20|17699.2|17679.2|17708.5|17688.5|17708.5|17688.5|17699.2|17679.2|2
1628088390000|2021-08-04 14:46:30|17711|17691|17711|17691|17711|17691|17711|17691|7
1628088410000|2021-08-04 14:46:50|17718.5|17698.5|17718.5|17698.5|17718.5|17698.5|17718.5|17698.5|1
1628088420000|2021-08-04 14:47:00|||||||||2
1628088440000|2021-08-04 14:47:20|17719.4|17699.4|17731|17711|17731|17711|17719.4|17699.4|3
1628088450000|2021-08-04 14:47:30|17733.5|17713.5|17744.4|17724.4|17744.4|17724.4|17733.5|17713.5|5
1628088460000|2021-08-04 14:47:40|17745.3|17725.3|17749.4|17729.4|17749.4|17729.4|17742.8|17722.8|11
1628088470000|2021-08-04 14:47:50|17751|17731|17751|17731|17751|17731|17751|17731|0
1628088480000|2021-08-04 14:48:00|17749.4|17729.4|17731|17711|17749.4|17729.4|17731|17711|13
1628088490000|2021-08-04 14:48:10|||||||||1
1628088500000|2021-08-04 14:48:20|||||||||1
1628088520000|2021-08-04 14:48:40|17733.7|17713.7|17738.5|17718.5|17738.5|17718.5|17733.7|17713.7|2
1628088530000|2021-08-04 14:48:50|||||||||2
1628088540000|2021-08-04 14:49:00|17737.6|17717.6|17737.6|17717.6|17737.6|17717.6|17737.6|17717.6|3
1628088550000|2021-08-04 14:49:10|17734.2|17714.2|17732.6|17712.6|17734.2|17714.2|17732.6|17712.6|0
1628088560000|2021-08-04 14:49:20|17731.7|17711.7|17723.5|17703.5|17731.7|17711.7|17723.5|17703.5|1
1628088580000|2021-08-04 14:49:40|17724.4|17704.4|17728.5|17708.5|17728.5|17708.5|17724.4|17704.4|2
1628088590000|2021-08-04 14:49:50|17731|17711|17731.9|17711.9|17731.9|17711.9|17731|17711|1
1628088600000|2021-08-04 14:50:00|17718.5|17698.5|17716|17696|17718.5|17698.5|17716|17696|13
1628088610000|2021-08-04 14:50:10|17710.1|17690.1|17702.6|17682.6|17710.1|17690.1|17702.6|17682.6|8
1628088620000|2021-08-04 14:50:20|17703.5|17683.5|17701.7|17681.7|17703.5|17683.5|17701.7|17681.7|7
1628088630000|2021-08-04 14:50:30|17702.6|17682.6|17703.5|17683.5|17703.5|17683.5|17702.6|17682.6|3
1628088640000|2021-08-04 14:50:40|17701.9|17681.9|17701|17681|17701.9|17681.9|17701|17681|16
1628088650000|2021-08-04 14:50:50|17698.5|17678.5|17698.5|17678.5|17700.1|17680.1|17698.5|17678.5|1
1628088660000|2021-08-04 14:51:00|17699.4|17679.4|17701|17681|17701|17681|17699.4|17679.4|7
1628088670000|2021-08-04 14:51:10|17697.8|17677.8|17696|17676|17697.8|17677.8|17696|17676|5
1628088680000|2021-08-04 14:51:20|17695.1|17675.1|17693.5|17673.5|17695.1|17675.1|17693.5|17673.5|76
1628088700000|2021-08-04 14:51:40|||||||||1
1628088710000|2021-08-04 14:51:50|||||||||14
1628088720000|2021-08-04 14:52:00|17691|17671|17693.5|17673.5|17693.5|17673.5|17688.5|17668.5|9
1628088730000|2021-08-04 14:52:10|17690.1|17670.1|17689.2|17669.2|17690.1|17670.1|17689.2|17669.2|5
1628088740000|2021-08-04 14:52:20|17686|17666|17686|17666|17686|17666|17686|17666|6
1628088750000|2021-08-04 14:52:30|17684.4|17664.4|17684.4|17664.4|17684.4|17664.4|17683.5|17663.5|7
1628088760000|2021-08-04 14:52:40|17686|17666|17681|17661|17686|17666|17681|17661|2
1628088770000|2021-08-04 14:52:50|17681.9|17661.9|17681|17661|17683.5|17663.5|17681|17661|0
1628088780000|2021-08-04 14:53:00|17682.6|17662.6|17683.5|17663.5|17683.5|17663.5|17682.6|17662.6|1
1628088790000|2021-08-04 14:53:10|17685.3|17665.3|17685.3|17665.3|17685.3|17665.3|17685.3|17665.3|4
1628088800000|2021-08-04 14:53:20|17686.9|17666.9|17686.9|17666.9|17686.9|17666.9|17686.9|17666.9|1
1628088820000|2021-08-04 14:53:40|17684.4|17664.4|17682.8|17662.8|17684.4|17664.4|17682.8|17662.8|51
1628088830000|2021-08-04 14:53:50|17678.5|17658.5|17678.5|17658.5|17678.5|17658.5|17678.5|17658.5|3
1628088840000|2021-08-04 14:54:00|17675.3|17655.3|17673.5|17653.5|17675.3|17655.3|17673.5|17653.5|16
1628088850000|2021-08-04 14:54:10|17670.1|17650.1|17670.1|17650.1|17670.1|17650.1|17670.1|17650.1|4
1628088860000|2021-08-04 14:54:20|17671.7|17651.7|17676|17656|17676|17656|17671.7|17651.7|9
1628088870000|2021-08-04 14:54:30|17673.5|17653.5|17673.5|17653.5|17673.5|17653.5|17673.5|17653.5|3
1628088880000|2021-08-04 14:54:40|17672.6|17652.6|17671|17651|17672.6|17652.6|17671|17651|13
1628088890000|2021-08-04 14:54:50|17670.1|17650.1|17670.1|17650.1|17670.1|17650.1|17670.1|17650.1|11
1628088900000|2021-08-04 14:55:00|17669.2|17649.2|17667.6|17647.6|17669.2|17649.2|17667.6|17647.6|1
1628088910000|2021-08-04 14:55:10|17670.1|17650.1|17675.1|17655.1|17676|17656|17670.1|17650.1|15
1628088920000|2021-08-04 14:55:20|17674.2|17654.2|17674.2|17654.2|17674.2|17654.2|17674.2|17654.2|0
1628088930000|2021-08-04 14:55:30|17671.7|17651.7|17671.7|17651.7|17671.7|17651.7|17671.7|17651.7|3
1628088950000|2021-08-04 14:55:50|17673.3|17653.3|17678.5|17658.5|17678.5|17658.5|17673.3|17653.3|9
1628088960000|2021-08-04 14:56:00|17681.2|17661.2|17686|17666|17686|17666|17681.2|17661.2|1
1628088970000|2021-08-04 14:56:10|17688.5|17668.5|17688.5|17668.5|17688.5|17668.5|17688.5|17668.5|1
1628088980000|2021-08-04 14:56:20|17687.6|17667.6|17686|17666|17687.6|17667.6|17686|17666|11
1628088990000|2021-08-04 14:56:30|17684.4|17664.4|17681|17661|17684.4|17664.4|17681|17661|3
1628089000000|2021-08-04 14:56:40|17681.9|17661.9|17683.5|17663.5|17683.5|17663.5|17681.9|17661.9|3
1628089010000|2021-08-04 14:56:50|17686.7|17666.7|17698.7|17678.7|17698.7|17678.7|17686.7|17666.7|5
1628089020000|2021-08-04 14:57:00|17697.8|17677.8|17681.7|17661.7|17697.8|17677.8|17681.7|17661.7|12
1628089030000|2021-08-04 14:57:10|17680.8|17660.8|17678.3|17658.3|17680.8|17660.8|17678.3|17658.3|1
1628089050000|2021-08-04 14:57:30|17681.7|17661.7|17681.7|17661.7|17681.7|17661.7|17681.7|17661.7|14
1628089060000|2021-08-04 14:57:40|17683.5|17663.5|17683.5|17663.5|17683.5|17663.5|17683.5|17663.5|5
1628089070000|2021-08-04 14:57:50|17681.9|17661.9|17681.9|17661.9|17681.9|17661.9|17681.9|17661.9|0
1628089080000|2021-08-04 14:58:00|17681|17661|17683.5|17663.5|17683.5|17663.5|17681|17661|3
1628089090000|2021-08-04 14:58:10|17686|17666|17693.5|17673.5|17695.1|17675.1|17686|17666|1
1628089100000|2021-08-04 14:58:20|17692.6|17672.6|17691|17671|17692.6|17672.6|17691|17671|0
1628089110000|2021-08-04 14:58:30|17694.2|17674.2|17698.5|17678.5|17698.5|17678.5|17694.2|17674.2|3
1628089120000|2021-08-04 14:58:40|17699.4|17679.4|17699.4|17679.4|17699.4|17679.4|17699.4|17679.4|0
1628089130000|2021-08-04 14:58:50|17701.9|17681.9|17699.4|17679.4|17701.9|17681.9|17699.4|17679.4|1
1628089140000|2021-08-04 14:59:00|17696.7|17676.7|17695.1|17675.1|17696.7|17676.7|17695.1|17675.1|2
1628089150000|2021-08-04 14:59:10|17693.5|17673.5|17703.5|17683.5|17703.5|17683.5|17693.5|17673.5|4
1628089180000|2021-08-04 14:59:40|17708.5|17688.5|17708.5|17688.5|17708.5|17688.5|17708.5|17688.5|11
1628089190000|2021-08-04 14:59:50|17714.9|17694.9|17726.2|17706.2|17726.2|17706.2|17714.9|17694.9|1
1628089200000|2021-08-04 15:00:00|17729.4|17709.4|17729.4|17709.4|17729.4|17709.4|17729.4|17709.4|1
1628089210000|2021-08-04 15:00:10|17728.5|17708.5|17727.6|17707.6|17729.4|17709.4|17726.9|17706.9|3
1628089220000|2021-08-04 15:00:20|17726|17706|17724.4|17704.4|17726|17706|17721.9|17701.9|12
1628089230000|2021-08-04 15:00:30|17723.5|17703.5|17728.5|17708.5|17728.5|17708.5|17723.5|17703.5|3
1628089250000|2021-08-04 15:00:50|17725.3|17705.3|17713.5|17693.5|17725.3|17705.3|17713.5|17693.5|4
1628089260000|2021-08-04 15:01:00|17711|17691|17698.5|17678.5|17713.5|17693.5|17698.5|17678.5|7
1628089300000|2021-08-04 15:01:40|17693.5|17673.5|17693.5|17673.5|17693.5|17673.5|17693.5|17673.5|2
1628089310000|2021-08-04 15:01:50|||||||||2
1628089320000|2021-08-04 15:02:00|17690.1|17670.1|17670.1|17650.1|17690.1|17670.1|17670.1|17650.1|15
1628089330000|2021-08-04 15:02:10|17648.5|17628.5|17655.1|17635.1|17655.1|17635.1|17648.5|17628.5|4
1628089340000|2021-08-04 15:02:20|17657.6|17637.6|17657.6|17637.6|17657.6|17637.6|17657.6|17637.6|0
1628089350000|2021-08-04 15:02:30|17658.5|17638.5|17660.1|17640.1|17660.1|17640.1|17658.5|17638.5|2
1628089360000|2021-08-04 15:02:40|17658.5|17638.5|17658.5|17638.5|17658.5|17638.5|17658.5|17638.5|5
1628089370000|2021-08-04 15:02:50|17661|17621|17643.5|17623.5|17661|17623.5|17643.5|17616.3|1
1628089380000|2021-08-04 15:03:00|17643.6|17623.6|17638.6|17618.6|17643.6|17623.6|17638.6|17618.6|3
1628089390000|2021-08-04 15:03:10|17637.7|17617.7|17623.6|17603.6|17637.7|17617.7|17623.6|17603.6|10
1628089400000|2021-08-04 15:03:20|17628.6|17608.6|17628.6|17608.6|17628.6|17608.6|17628.6|17608.6|12
1628089410000|2021-08-04 15:03:30|17623.6|17603.6|17626.1|17606.1|17626.1|17606.1|17623.6|17603.6|4
1628089420000|2021-08-04 15:03:40|17627|17607|17633.6|17613.6|17633.6|17613.6|17627|17607|4
1628089430000|2021-08-04 15:03:50|17637.9|17617.9|17642|17622|17642|17622|17637.9|17617.9|22
1628089450000|2021-08-04 15:04:10|17643.6|17623.6|17643.6|17623.6|17643.6|17623.6|17643.6|17623.6|3
1628089460000|2021-08-04 15:04:20|||||||||1
1628089470000|2021-08-04 15:04:30|||||||||2
1628089480000|2021-08-04 15:04:40|17647|17627|17644.5|17624.5|17647|17627|17644.5|17624.5|4
1628089500000|2021-08-04 15:05:00|17643.6|17623.6|17636.1|17616.1|17643.6|17623.6|17636.1|17616.1|2
1628089510000|2021-08-04 15:05:10|17633.6|17613.6|17629.5|17609.5|17634.5|17614.5|17629.5|17609.5|7
1628089520000|2021-08-04 15:05:20|17628.6|17608.6|17616.1|17596.1|17628.6|17608.6|17616.1|17596.1|7
1628089530000|2021-08-04 15:05:30|17613.6|17593.6|17613.6|17593.6|17613.6|17593.6|17613.6|17593.6|7
1628089540000|2021-08-04 15:05:40|||||||||2
1628089550000|2021-08-04 15:05:50|17615.2|17595.2|17612.7|17592.7|17617|17597|17611.1|17591.1|10
1628089560000|2021-08-04 15:06:00|17611.1|17591.1|17613.6|17593.6|17613.6|17593.6|17611.1|17591.1|1
1628089570000|2021-08-04 15:06:10|17608.6|17588.6|17603.6|17583.6|17608.6|17588.6|17603.6|17583.6|33
1628089580000|2021-08-04 15:06:20|17602.7|17582.7|17613.6|17593.6|17614.5|17594.5|17601.1|17581.1|18
1628089590000|2021-08-04 15:06:30|17612|17592|17611.1|17591.1|17613.6|17593.6|17611.1|17591.1|4
1628089600000|2021-08-04 15:06:40|17609.3|17589.3|17606.1|17586.1|17611.1|17591.1|17606.1|17586.1|3
1628089610000|2021-08-04 15:06:50|17605.2|17585.2|17603.6|17583.6|17605.2|17585.2|17603.6|17583.6|0
1628089620000|2021-08-04 15:07:00|17601.1|17581.1|17603.6|17583.6|17603.6|17583.6|17601.1|17581.1|15
1628089630000|2021-08-04 15:07:10|17601.1|17581.1|17598.6|17578.6|17601.1|17581.1|17598.6|17578.6|1
1628089650000|2021-08-04 15:07:30|||||||||2
1628089660000|2021-08-04 15:07:40|17603.6|17583.6|17606.1|17586.1|17606.1|17586.1|17603.6|17583.6|8
1628089670000|2021-08-04 15:07:50|17617|17597|17617|17597|17617|17597|17617|17597|6
1628089680000|2021-08-04 15:08:00|17614.5|17594.5|17614.5|17594.5|17614.5|17594.5|17614.5|17594.5|4
1628089690000|2021-08-04 15:08:10|17617|17597|17617|17597|17617|17597|17617|17597|0
1628089700000|2021-08-04 15:08:20|17620.2|17600.2|17627.9|17607.9|17627.9|17607.9|17620.2|17600.2|1
1628089720000|2021-08-04 15:08:40|17627|17607|17626.1|17606.1|17628.6|17608.6|17626.1|17606.1|4
1628089740000|2021-08-04 15:09:00|17623.6|17603.6|17623.6|17603.6|17623.6|17603.6|17623.6|17603.6|0
1628089750000|2021-08-04 15:09:10|||||||||2
1628089770000|2021-08-04 15:09:30|17624.5|17604.5|17623.6|17603.6|17626.1|17606.1|17623.6|17603.6|2
1628089780000|2021-08-04 15:09:40|17618.6|17598.6|17618.6|17598.6|17621.1|17601.1|17618.6|17598.6|4
1628089790000|2021-08-04 15:09:50|17619.5|17599.5|17627|17607|17627|17607|17619.5|17599.5|1
1628089800000|2021-08-04 15:10:00|17627.9|17607.9|17620.2|17600.2|17628.8|17608.8|17620.2|17600.2|9
1628089810000|2021-08-04 15:10:10|17618.6|17598.6|17618.6|17598.6|17618.6|17598.6|17618.6|17598.6|1
1628089820000|2021-08-04 15:10:20|17620.2|17600.2|17623.6|17603.6|17623.6|17603.6|17620.2|17600.2|2
1628089830000|2021-08-04 15:10:30|17625.2|17605.2|17626.1|17606.1|17626.1|17606.1|17625.2|17605.2|15
1628089840000|2021-08-04 15:10:40|17627|17607|17628.6|17608.6|17628.6|17608.6|17627|17607|0
1628089850000|2021-08-04 15:10:50|17631.1|17611.1|17637.7|17617.7|17637.7|17617.7|17631.1|17611.1|153
1628089860000|2021-08-04 15:11:00|17638.6|17618.6|17638.6|17618.6|17638.6|17618.6|17638.6|17618.6|4
1628089870000|2021-08-04 15:11:10|17635|17615|17631.8|17611.8|17635|17615|17631.8|17611.8|7
1628089890000|2021-08-04 15:11:30|17627|17607|17627|17607|17627|17607|17627|17607|0
1628089900000|2021-08-04 15:11:40|||||||||5
1628089910000|2021-08-04 15:11:50|17625.4|17605.4|17616.1|17596.1|17625.4|17605.4|17616.1|17596.1|3
1628089920000|2021-08-04 15:12:00|17614.3|17594.3|17606.1|17586.1|17614.3|17594.3|17606.1|17586.1|12
1628089930000|2021-08-04 15:12:10|17608.6|17588.6|17631.1|17611.1|17631.1|17611.1|17608.6|17588.6|12
1628089940000|2021-08-04 15:12:20|17643.6|17623.6|17648.6|17628.6|17648.6|17628.6|17643.6|17623.6|7
1628089950000|2021-08-04 15:12:30|17658.2|17638.2|17672|17652|17672|17652|17658.2|17638.2|5
1628089960000|2021-08-04 15:12:40|17673.6|17653.6|17676.1|17656.1|17676.1|17656.1|17673.6|17653.6|0
1628089970000|2021-08-04 15:12:50|||||||||3
1628089980000|2021-08-04 15:13:00|17677|17657|17694.5|17674.5|17694.5|17674.5|17677|17657|9
1628089990000|2021-08-04 15:13:10|17692.7|17672.7|17686.1|17666.1|17692.7|17672.7|17686.1|17666.1|6
1628090000000|2021-08-04 15:13:20|17685.2|17665.2|17683.6|17663.6|17685.2|17665.2|17683.6|17663.6|0
1628090010000|2021-08-04 15:13:30|17685.2|17665.2|17688.6|17668.6|17688.6|17668.6|17685.2|17665.2|1
1628090020000|2021-08-04 15:13:40|||||||||16
1628090030000|2021-08-04 15:13:50|17691.1|17671.1|17691.1|17671.1|17691.1|17671.1|17691.1|17671.1|2
1628090040000|2021-08-04 15:14:00|17693.6|17673.6|17693.6|17673.6|17693.6|17673.6|17693.6|17673.6|4
1628090050000|2021-08-04 15:14:10|||||||||2
1628090070000|2021-08-04 15:14:30|17696.3|17676.3|17707.9|17687.9|17708.8|17688.8|17696.3|17676.3|9
1628090080000|2021-08-04 15:14:40|17708.8|17688.8|17710.4|17690.4|17710.4|17690.4|17707.9|17687.9|17
1628090090000|2021-08-04 15:14:50|17710.2|17690.2|17701.1|17681.1|17710.2|17690.2|17686.1|17666.1|27
1628090110000|2021-08-04 15:15:10|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|3
1628090120000|2021-08-04 15:15:20|17703.6|17683.6|17681.1|17661.1|17703.6|17683.6|17681.1|17661.1|8
1628090130000|2021-08-04 15:15:30|17678.6|17658.6|17674.5|17654.5|17678.6|17658.6|17674.5|17654.5|3
1628090160000|2021-08-04 15:16:00|17673.6|17653.6|17668.6|17648.6|17673.6|17653.6|17668.6|17648.6|7
1628090170000|2021-08-04 15:16:10|17670.4|17650.4|17671.1|17651.1|17672|17652|17668.6|17648.6|10
1628090180000|2021-08-04 15:16:20|17668.6|17648.6|17674.5|17654.5|17674.5|17654.5|17668.6|17648.6|1
1628090190000|2021-08-04 15:16:30|17673.6|17653.6|17673.6|17653.6|17673.6|17653.6|17673.6|17653.6|0
1628090210000|2021-08-04 15:16:50|17672.7|17652.7|17672.7|17652.7|17672.7|17652.7|17672.7|17652.7|1
1628090220000|2021-08-04 15:17:00|17671.1|17651.1|17663.6|17643.6|17671.1|17651.1|17663.6|17643.6|6
1628090230000|2021-08-04 15:17:10|17665.4|17645.4|17670.4|17650.4|17670.4|17650.4|17665.4|17645.4|1
1628090240000|2021-08-04 15:17:20|||||||||2
1628090250000|2021-08-04 15:17:30|17672|17652|17668.6|17648.6|17672|17652|17668.6|17648.6|16
1628090260000|2021-08-04 15:17:40|||||||||1
1628090270000|2021-08-04 15:17:50|17671.1|17651.1|17672.9|17652.9|17672.9|17652.9|17671.1|17651.1|19
1628090280000|2021-08-04 15:18:00|17674.5|17654.5|17671.8|17651.8|17674.5|17654.5|17671.8|17651.8|1
1628090290000|2021-08-04 15:18:10|17668.6|17648.6|17668.6|17648.6|17668.6|17648.6|17668.6|17648.6|0
1628090300000|2021-08-04 15:18:20|||||||||2
1628090310000|2021-08-04 15:18:30|17666.1|17646.1|17669.5|17649.5|17669.5|17649.5|17666.1|17646.1|2
1628090320000|2021-08-04 15:18:40|17668.6|17648.6|17653.6|17633.6|17668.6|17648.6|17653.6|17633.6|1
1628090330000|2021-08-04 15:18:50|17651.1|17631.1|17651.1|17631.1|17651.1|17631.1|17651.1|17631.1|0
1628090340000|2021-08-04 15:19:00|17648.6|17628.6|17643.6|17623.6|17648.6|17628.6|17643.6|17623.6|3
1628090350000|2021-08-04 15:19:10|17642.7|17622.7|17638.6|17618.6|17643.6|17623.6|17638.6|17618.6|5
1628090360000|2021-08-04 15:19:20|17636.1|17616.1|17636.1|17616.1|17636.1|17616.1|17636.1|17616.1|1
1628090370000|2021-08-04 15:19:30|||||||||2
1628090380000|2021-08-04 15:19:40|17637|17617|17647.9|17627.9|17652.9|17632.9|17637|17617|35
1628090400000|2021-08-04 15:20:00|17648.6|17628.6|17641.1|17621.1|17648.6|17628.6|17641.1|17621.1|5
1628090410000|2021-08-04 15:20:10|17645.2|17625.2|17638.6|17618.6|17645.2|17625.2|17638.6|17618.6|5
1628090420000|2021-08-04 15:20:20|17641.1|17621.1|17644.5|17624.5|17644.5|17624.5|17641.1|17621.1|4
1628090430000|2021-08-04 15:20:30|17646.1|17626.1|17642.7|17622.7|17646.1|17626.1|17642.7|17622.7|5
1628090440000|2021-08-04 15:20:40|17641.1|17621.1|17648.6|17628.6|17648.6|17628.6|17641.1|17621.1|20
1628090450000|2021-08-04 15:20:50|17646.1|17626.1|17651.1|17631.1|17651.1|17631.1|17646.1|17626.1|0
1628090460000|2021-08-04 15:21:00|17656.1|17636.1|17659.5|17639.5|17659.5|17639.5|17656.1|17636.1|3
1628090470000|2021-08-04 15:21:10|17661.1|17641.1|17661.1|17641.1|17661.1|17641.1|17661.1|17641.1|2
1628090480000|2021-08-04 15:21:20|17662|17642|17662|17642|17662|17642|17662|17642|1
1628090490000|2021-08-04 15:21:30|17663.6|17643.6|17663.6|17643.6|17663.6|17643.6|17663.6|17643.6|7
1628090510000|2021-08-04 15:21:50|17673.2|17653.2|17663.6|17643.6|17678.6|17658.6|17663.6|17643.6|16
1628090520000|2021-08-04 15:22:00|17661.8|17641.8|17658.6|17638.6|17661.8|17641.8|17656.1|17636.1|1
1628090530000|2021-08-04 15:22:10|17661.1|17641.1|17666.1|17646.1|17666.1|17646.1|17661.1|17641.1|5
1628090540000|2021-08-04 15:22:20|17671.1|17651.1|17671.1|17651.1|17671.1|17651.1|17671.1|17651.1|0
1628090550000|2021-08-04 15:22:30|||||||||2
1628090560000|2021-08-04 15:22:40|17672|17652|17673.6|17653.6|17673.6|17653.6|17672|17652|1
1628090580000|2021-08-04 15:23:00|||||||||1
1628090590000|2021-08-04 15:23:10|17675.4|17655.4|17676.1|17656.1|17681.1|17661.1|17675.4|17655.4|9
1628090600000|2021-08-04 15:23:20|17677.7|17657.7|17687|17667|17687|17667|17677.7|17657.7|2
1628090610000|2021-08-04 15:23:30|17684.5|17664.5|17684.5|17664.5|17684.5|17664.5|17684.5|17664.5|0
1628090620000|2021-08-04 15:23:40|||||||||2
1628090630000|2021-08-04 15:23:50|17685.4|17665.4|17688.6|17668.6|17688.6|17668.6|17685.4|17665.4|0
1628090640000|2021-08-04 15:24:00|17683.6|17663.6|17683.6|17663.6|17683.6|17663.6|17683.6|17663.6|4
1628090650000|2021-08-04 15:24:10|17681.1|17661.1|17681.1|17661.1|17682.9|17662.9|17681.1|17661.1|2
1628090660000|2021-08-04 15:24:20|17682.9|17662.9|17687|17667|17687|17667|17682.9|17662.9|2
1628090670000|2021-08-04 15:24:30|17693.6|17673.6|17694.5|17674.5|17694.5|17674.5|17693.6|17673.6|14
1628090680000|2021-08-04 15:24:40|17693.6|17673.6|17693.6|17673.6|17693.6|17673.6|17693.6|17673.6|19
1628090700000|2021-08-04 15:25:00|17683.6|17663.6|17677.7|17657.7|17683.6|17663.6|17677.7|17657.7|2
1628090710000|2021-08-04 15:25:10|17676.1|17656.1|17677|17657|17677|17657|17676.1|17656.1|1
1628090720000|2021-08-04 15:25:20|17678.6|17658.6|17673.6|17653.6|17678.6|17658.6|17673.6|17653.6|2
1628090730000|2021-08-04 15:25:30|17668.6|17648.6|17665.2|17645.2|17668.6|17648.6|17665.2|17645.2|0
1628090740000|2021-08-04 15:25:40|17663.6|17643.6|17663.6|17643.6|17663.6|17643.6|17663.6|17643.6|0
1628090750000|2021-08-04 15:25:50|||||||||1
1628090760000|2021-08-04 15:26:00|17664.5|17644.5|17664.5|17644.5|17664.5|17644.5|17664.5|17644.5|2
1628090770000|2021-08-04 15:26:10|17666.1|17646.1|17668.6|17648.6|17668.6|17648.6|17666.1|17646.1|1
1628090780000|2021-08-04 15:26:20|||||||||1
1628090790000|2021-08-04 15:26:30|17669.5|17649.5|17669.5|17649.5|17669.5|17649.5|17669.5|17649.5|1
1628090800000|2021-08-04 15:26:40|17672|17652|17672|17652|17672|17652|17672|17652|0
1628090810000|2021-08-04 15:26:50|17675.2|17655.2|17694.5|17674.5|17694.5|17674.5|17675.2|17655.2|3
1628090820000|2021-08-04 15:27:00|17693.6|17673.6|17693.6|17673.6|17693.6|17673.6|17693.6|17673.6|1
1628090840000|2021-08-04 15:27:20|17695.4|17675.4|17701.1|17681.1|17701.1|17681.1|17695.4|17675.4|15
1628090850000|2021-08-04 15:27:30|17702.7|17682.7|17702.7|17682.7|17702.7|17682.7|17702.7|17682.7|2
1628090880000|2021-08-04 15:28:00|17703.6|17683.6|17701.1|17681.1|17703.6|17683.6|17698.6|17678.6|4
1628090890000|2021-08-04 15:28:10|17703.6|17683.6|17707.7|17687.7|17708.6|17688.6|17703.6|17683.6|6
1628090910000|2021-08-04 15:28:30|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|0
1628090920000|2021-08-04 15:28:40|||||||||3
1628090930000|2021-08-04 15:28:50|17702|17682|17702|17682|17702|17682|17702|17682|0
1628090940000|2021-08-04 15:29:00|||||||||1
1628090950000|2021-08-04 15:29:10|||||||||3
1628090960000|2021-08-04 15:29:20|||||||||1
1628090970000|2021-08-04 15:29:30|17703.8|17683.8|17712.9|17692.9|17712.9|17692.9|17703.8|17683.8|5
1628090980000|2021-08-04 15:29:40|17713.8|17693.8|17717|17697|17717|17697|17713.8|17693.8|1
1628090990000|2021-08-04 15:29:50|17718.6|17698.6|17718.6|17698.6|17718.6|17698.6|17718.6|17698.6|6
1628091010000|2021-08-04 15:30:10|17716.8|17696.8|17716.8|17696.8|17716.8|17696.8|17716.8|17696.8|5
1628091020000|2021-08-04 15:30:20|17713.6|17693.6|17713.6|17693.6|17713.6|17693.6|17713.6|17693.6|2
1628091050000|2021-08-04 15:30:50|17716.1|17696.1|17718.6|17698.6|17718.6|17698.6|17716.1|17696.1|12
1628091060000|2021-08-04 15:31:00|17716.1|17696.1|17713.6|17693.6|17716.1|17696.1|17713.6|17693.6|2
1628091070000|2021-08-04 15:31:10|||||||||5
1628091080000|2021-08-04 15:31:20|17718.6|17698.6|17718.6|17698.6|17718.6|17698.6|17718.6|17698.6|6
1628091090000|2021-08-04 15:31:30|17719.5|17699.5|17719.5|17699.5|17719.5|17699.5|17719.5|17699.5|2
1628091100000|2021-08-04 15:31:40|||||||||19
1628091110000|2021-08-04 15:31:50|17722|17702|17725.4|17705.4|17725.4|17705.4|17722|17702|4
1628091120000|2021-08-04 15:32:00|17727|17707|17727|17707|17727|17707|17727|17707|1
1628091130000|2021-08-04 15:32:10|17728.6|17708.6|17727|17707|17728.6|17708.6|17727|17707|1
1628091150000|2021-08-04 15:32:30|||||||||3
1628091160000|2021-08-04 15:32:40|17727.1|17707.1|17724.6|17704.6|17727.1|17707.1|17724.6|17704.6|2
1628091170000|2021-08-04 15:32:50|17723.7|17703.7|17723.7|17703.7|17723.7|17703.7|17723.7|17703.7|5
1628091200000|2021-08-04 15:33:20|||||||||1
1628091210000|2021-08-04 15:33:30|17724.6|17704.6|17726.2|17706.2|17726.2|17706.2|17724.6|17704.6|0
1628091220000|2021-08-04 15:33:40|17723.7|17703.7|17728.7|17708.7|17728.7|17708.7|17723.7|17703.7|3
1628091230000|2021-08-04 15:33:50|17729.6|17709.6|17729.6|17709.6|17729.6|17709.6|17729.6|17709.6|2
1628091250000|2021-08-04 15:34:10|17731.2|17711.2|17736.2|17716.2|17738.7|17718.7|17731.2|17711.2|6
1628091260000|2021-08-04 15:34:20|17735.3|17715.3|17733.7|17713.7|17735.3|17715.3|17733.7|17713.7|2
1628091270000|2021-08-04 15:34:30|||||||||1
1628091280000|2021-08-04 15:34:40|17732.8|17712.8|17731.2|17711.2|17732.8|17712.8|17731.2|17711.2|1
1628091290000|2021-08-04 15:34:50|||||||||2
1628091300000|2021-08-04 15:35:00|17729.6|17709.6|17730.3|17710.3|17730.3|17710.3|17727.8|17707.8|3
1628091310000|2021-08-04 15:35:10|17729.6|17709.6|17729.6|17709.6|17729.6|17709.6|17729.6|17709.6|3
1628091320000|2021-08-04 15:35:20|||||||||1
1628091330000|2021-08-04 15:35:30|17728.7|17708.7|17708.7|17688.7|17728.7|17708.7|17708.7|17688.7|19
1628091340000|2021-08-04 15:35:40|17706.2|17686.2|17688.7|17668.7|17706.2|17686.2|17688.7|17668.7|6
1628091350000|2021-08-04 15:35:50|17687.8|17667.8|17668.7|17648.7|17687.8|17667.8|17666.2|17646.2|16
1628091360000|2021-08-04 15:36:00|17666.2|17646.2|17663.7|17643.7|17666.2|17646.2|17663.7|17643.7|28
1628091370000|2021-08-04 15:36:10|17659.6|17639.6|17658.7|17638.7|17659.6|17639.6|17658.7|17638.7|2
1628091380000|2021-08-04 15:36:20|17657.8|17637.8|17657.8|17637.8|17657.8|17637.8|17657.8|17637.8|2
1628091390000|2021-08-04 15:36:30|17656.2|17636.2|17653.7|17633.7|17656.2|17636.2|17650.3|17630.3|2
1628091400000|2021-08-04 15:36:40|17658.7|17638.7|17647.8|17627.8|17658.7|17638.7|17647.8|17627.8|10
1628091420000|2021-08-04 15:37:00|17648.7|17628.7|17658.7|17638.7|17658.7|17638.7|17648.7|17628.7|9
1628091440000|2021-08-04 15:37:20|17660.5|17640.5|17663.7|17643.7|17663.7|17643.7|17660.5|17640.5|1
1628091450000|2021-08-04 15:37:30|||||||||2
1628091460000|2021-08-04 15:37:40|17664.6|17644.6|17666.2|17646.2|17666.2|17646.2|17664.6|17644.6|3
1628091470000|2021-08-04 15:37:50|17668.7|17648.7|17678.7|17658.7|17678.7|17658.7|17668.7|17648.7|5
1628091480000|2021-08-04 15:38:00|17679.6|17659.6|17683.7|17663.7|17683.7|17663.7|17679.6|17659.6|11
1628091490000|2021-08-04 15:38:10|17688.7|17668.7|17703.7|17683.7|17703.7|17683.7|17688.7|17668.7|16
1628091500000|2021-08-04 15:38:20|17706.2|17686.2|17706.2|17686.2|17706.2|17686.2|17706.2|17686.2|0
1628091510000|2021-08-04 15:38:30|17708.7|17688.7|17708.7|17688.7|17708.7|17688.7|17708.7|17688.7|3
1628091520000|2021-08-04 15:38:40|17711.2|17691.2|17711.2|17691.2|17711.2|17691.2|17711.2|17691.2|2
1628091530000|2021-08-04 15:38:50|17713.7|17693.7|17713.7|17693.7|17713.7|17693.7|17713.7|17693.7|1
1628091560000|2021-08-04 15:39:20|||||||||1
1628091570000|2021-08-04 15:39:30|17715.5|17695.5|17722.1|17702.1|17722.1|17702.1|17715.5|17695.5|2
1628091600000|2021-08-04 15:40:00|||||||||6
1628091610000|2021-08-04 15:40:10|17723.9|17703.9|17725.5|17705.5|17725.5|17705.5|17723.9|17703.9|10
1628091620000|2021-08-04 15:40:20|17727.1|17707.1|17728.7|17708.7|17728.7|17708.7|17727.1|17707.1|5
1628091630000|2021-08-04 15:40:30|17727.1|17707.1|17727.1|17707.1|17727.1|17707.1|17727.1|17707.1|7
1628091640000|2021-08-04 15:40:40|17728.7|17708.7|17728.7|17708.7|17728.7|17708.7|17728.7|17708.7|5
1628091650000|2021-08-04 15:40:50|17727.8|17707.8|17731.2|17711.2|17732.1|17712.1|17727.8|17707.8|1
1628091660000|2021-08-04 15:41:00|17728.7|17708.7|17726.2|17706.2|17728.7|17708.7|17726.2|17706.2|3
1628091680000|2021-08-04 15:41:20|17723.7|17703.7|17721.2|17701.2|17726.2|17706.2|17721.2|17701.2|3
1628091690000|2021-08-04 15:41:30|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|2
1628091700000|2021-08-04 15:41:40|17717.8|17697.8|17713.7|17693.7|17717.8|17697.8|17713.7|17693.7|0
1628091710000|2021-08-04 15:41:50|||||||||1
1628091720000|2021-08-04 15:42:00|17714.6|17694.6|17726.2|17706.2|17726.2|17706.2|17714.6|17694.6|3
1628091740000|2021-08-04 15:42:20|17728.7|17708.7|17728.7|17708.7|17728.7|17708.7|17728.7|17708.7|0
1628091750000|2021-08-04 15:42:30|||||||||4
1628091760000|2021-08-04 15:42:40|||||||||1
1628091780000|2021-08-04 15:43:00|17723.7|17703.7|17723.7|17703.7|17723.7|17703.7|17723.7|17703.7|1
1628091790000|2021-08-04 15:43:10|17722.8|17702.8|17721.2|17701.2|17723.7|17703.7|17721.2|17701.2|0
1628091820000|2021-08-04 15:43:40|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|3
1628091840000|2021-08-04 15:44:00|17719.6|17699.6|17719.6|17699.6|17719.6|17699.6|17719.6|17699.6|17
1628091850000|2021-08-04 15:44:10|||||||||3
1628091870000|2021-08-04 15:44:30|||||||||1
1628091890000|2021-08-04 15:44:50|||||||||1
1628091900000|2021-08-04 15:45:00|||||||||2
1628091910000|2021-08-04 15:45:10|17718.7|17698.7|17711.2|17691.2|17718.7|17698.7|17711.2|17691.2|1
1628091920000|2021-08-04 15:45:20|||||||||2
1628091940000|2021-08-04 15:45:40|17710.3|17690.3|17710.3|17690.3|17710.3|17690.3|17710.3|17690.3|1
1628091970000|2021-08-04 15:46:10|17707.1|17687.1|17703.7|17683.7|17707.1|17687.1|17703.7|17683.7|1
1628091990000|2021-08-04 15:46:30|17702.1|17682.1|17702.1|17682.1|17702.1|17682.1|17702.1|17682.1|3
1628092000000|2021-08-04 15:46:40|17703.9|17683.9|17721.2|17701.2|17721.2|17701.2|17703.9|17683.9|1
1628092020000|2021-08-04 15:47:00|17722.1|17702.1|17723.7|17703.7|17723.7|17703.7|17722.1|17702.1|1
1628092030000|2021-08-04 15:47:10|||||||||1
1628092050000|2021-08-04 15:47:30|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|5
1628092070000|2021-08-04 15:47:50|17720.5|17700.5|17723.7|17703.7|17723.7|17703.7|17720.5|17700.5|1
1628092080000|2021-08-04 15:48:00|17726.2|17706.2|17726.2|17706.2|17726.2|17706.2|17726.2|17706.2|0
1628092110000|2021-08-04 15:48:30|||||||||26
1628092120000|2021-08-04 15:48:40|17728.7|17708.7|17728.7|17708.7|17728.7|17708.7|17728.7|17708.7|3
1628092130000|2021-08-04 15:48:50|17723.7|17703.7|17708.7|17688.7|17723.7|17703.7|17708.7|17688.7|4
1628092150000|2021-08-04 15:49:10|17706.2|17686.2|17703.7|17683.7|17706.2|17686.2|17703.7|17683.7|0
1628092160000|2021-08-04 15:49:20|||||||||3
1628092170000|2021-08-04 15:49:30|||||||||1
1628092180000|2021-08-04 15:49:40|17698.7|17678.7|17700.3|17680.3|17701.2|17681.2|17698.7|17678.7|2
1628092200000|2021-08-04 15:50:00|17698.7|17678.7|17695.3|17675.3|17698.7|17678.7|17695.3|17675.3|7
1628092210000|2021-08-04 15:50:10|17691.9|17671.9|17688.7|17668.7|17691.9|17671.9|17688.7|17668.7|1
1628092220000|2021-08-04 15:50:20|||||||||3
1628092240000|2021-08-04 15:50:40|||||||||1
1628092270000|2021-08-04 15:51:10|17697.1|17677.1|17698|17678|17698|17678|17697.1|17677.1|3
1628092280000|2021-08-04 15:51:20|17701.2|17681.2|17703.7|17683.7|17703.7|17683.7|17701.2|17681.2|2
1628092290000|2021-08-04 15:51:30|17705.3|17685.3|17713.7|17693.7|17713.7|17693.7|17705.3|17685.3|24
1628092310000|2021-08-04 15:51:50|17716.4|17696.4|17721.2|17701.2|17721.2|17701.2|17716.4|17696.4|1
1628092320000|2021-08-04 15:52:00|17724.4|17704.4|17726.2|17706.2|17726.2|17706.2|17724.4|17704.4|1
1628092340000|2021-08-04 15:52:20|||||||||1
1628092350000|2021-08-04 15:52:30|17731.2|17711.2|17731.2|17711.2|17731.2|17711.2|17731.2|17711.2|11
1628092360000|2021-08-04 15:52:40|17739.2|17719.2|17751.2|17731.2|17753.7|17733.7|17739.2|17719.2|7
1628092380000|2021-08-04 15:53:00|||||||||3
1628092390000|2021-08-04 15:53:10|17753.7|17733.7|17753.7|17733.7|17753.7|17733.7|17753.7|17733.7|5
1628092410000|2021-08-04 15:53:30|17756.2|17736.2|17756.2|17736.2|17756.2|17736.2|17756.2|17736.2|0
1628092420000|2021-08-04 15:53:40|17753.7|17733.7|17753.7|17733.7|17753.7|17733.7|17753.7|17733.7|4
1628092430000|2021-08-04 15:53:50|||||||||5
1628092440000|2021-08-04 15:54:00|17751.2|17731.2|17751.2|17731.2|17751.2|17731.2|17751.2|17731.2|2
1628092450000|2021-08-04 15:54:10|17746.4|17726.4|17731.7|17711.7|17746.4|17726.4|17731.7|17711.7|3
1628092460000|2021-08-04 15:54:20|17723.7|17703.7|17723.7|17703.7|17723.7|17703.7|17723.7|17703.7|13
1628092470000|2021-08-04 15:54:30|17718.7|17698.7|17717.8|17697.8|17718.7|17698.7|17717.8|17697.8|7
1628092480000|2021-08-04 15:54:40|||||||||1
1628092500000|2021-08-04 15:55:00|17715.3|17695.3|17715.3|17695.3|17716.2|17696.2|17715.3|17695.3|0
1628092530000|2021-08-04 15:55:30|17716.2|17696.2|17713.7|17693.7|17716.2|17696.2|17713.7|17693.7|1
1628092540000|2021-08-04 15:55:40|17717.3|17697.3|17728.7|17708.7|17728.7|17708.7|17717.3|17697.3|2
1628092550000|2021-08-04 15:55:50|||||||||1
1628092560000|2021-08-04 15:56:00|17726|17706|17721.2|17701.2|17726|17706|17721.2|17701.2|9
1628092570000|2021-08-04 15:56:10|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|0
1628092580000|2021-08-04 15:56:20|17716.9|17696.9|17716.2|17696.2|17716.9|17696.9|17713.7|17693.7|1
1628092590000|2021-08-04 15:56:30|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|2
1628092610000|2021-08-04 15:56:50|17716.9|17696.9|17716.9|17696.9|17716.9|17696.9|17716.9|17696.9|3
1628092620000|2021-08-04 15:57:00|17713.7|17693.7|17732.1|17712.1|17732.1|17712.1|17708.7|17688.7|6
1628092630000|2021-08-04 15:57:10|17736.2|17716.2|17738.7|17718.7|17738.7|17718.7|17736.2|17716.2|3
1628092640000|2021-08-04 15:57:20|||||||||6
1628092650000|2021-08-04 15:57:30|17743|17723|17743|17723|17743|17723|17743|17723|2
1628092660000|2021-08-04 15:57:40|17743.9|17723.9|17763.7|17743.7|17763.7|17743.7|17743.9|17723.9|13
1628092670000|2021-08-04 15:57:50|17770.5|17750.5|17769.6|17749.6|17770.5|17750.5|17769.6|17749.6|3
1628092680000|2021-08-04 15:58:00|17773.7|17753.7|17770.3|17750.3|17777.8|17757.8|17770.3|17750.3|54
1628092690000|2021-08-04 15:58:10|17758.7|17738.7|17755.3|17735.3|17758.7|17738.7|17755.3|17735.3|2
1628092710000|2021-08-04 15:58:30|17750.3|17730.3|17736.2|17716.2|17750.3|17730.3|17733.7|17713.7|13
1628092720000|2021-08-04 15:58:40|17737.1|17717.1|17738.7|17718.7|17738.7|17718.7|17737.1|17717.1|64
1628092730000|2021-08-04 15:58:50|||||||||1
1628092740000|2021-08-04 15:59:00|||||||||13
1628092750000|2021-08-04 15:59:10|17743.7|17723.7|17749.6|17729.6|17749.6|17729.6|17743.7|17723.7|2
1628092760000|2021-08-04 15:59:20|17751.2|17731.2|17753.7|17733.7|17753.7|17733.7|17751.2|17731.2|0
1628092770000|2021-08-04 15:59:30|17756.2|17736.2|17761.2|17741.2|17761.2|17741.2|17756.2|17736.2|3
1628092780000|2021-08-04 15:59:40|||||||||1
1628092790000|2021-08-04 15:59:50|||||||||3
1628092810000|2021-08-04 16:00:10|17759.6|17739.6|17753.7|17733.7|17759.6|17739.6|17753.7|17733.7|11
1628092820000|2021-08-04 16:00:20|17741.2|17721.2|17741.2|17721.2|17741.2|17721.2|17741.2|17721.2|45
1628092830000|2021-08-04 16:00:30|17736.2|17716.2|17725.3|17705.3|17736.2|17716.2|17725.3|17705.3|6
1628092840000|2021-08-04 16:00:40|17723.7|17703.7|17727.1|17707.1|17727.1|17707.1|17723.7|17703.7|3
1628092860000|2021-08-04 16:01:00|17728.7|17708.7|17733.7|17713.7|17733.7|17713.7|17728.7|17708.7|1
1628092890000|2021-08-04 16:01:30|17735.5|17715.5|17738.7|17718.7|17738.7|17718.7|17735.5|17715.5|0
1628092910000|2021-08-04 16:01:50|17740.5|17720.5|17743.7|17723.7|17743.7|17723.7|17740.5|17720.5|1
1628092920000|2021-08-04 16:02:00|17746.2|17726.2|17748.8|17728.8|17748.8|17728.8|17746.2|17726.2|16
1628092930000|2021-08-04 16:02:10|||||||||5
1628092960000|2021-08-04 16:02:40|17751.3|17731.3|17748.8|17728.8|17753.8|17733.8|17748.8|17728.8|5
1628092970000|2021-08-04 16:02:50|||||||||1
1628092980000|2021-08-04 16:03:00|||||||||2
1628092990000|2021-08-04 16:03:10|17746.3|17726.3|17743.8|17723.8|17746.3|17726.3|17743.8|17723.8|3
1628093010000|2021-08-04 16:03:30|17738.8|17718.8|17738.8|17718.8|17738.8|17718.8|17738.8|17718.8|3
1628093020000|2021-08-04 16:03:40|||||||||2
1628093040000|2021-08-04 16:04:00|||||||||1
1628093060000|2021-08-04 16:04:20|17741.3|17721.3|17741.3|17721.3|17741.3|17721.3|17741.3|17721.3|3
1628093070000|2021-08-04 16:04:30|||||||||1
1628093080000|2021-08-04 16:04:40|17742.9|17722.9|17742.9|17722.9|17742.9|17722.9|17742.9|17722.9|1
1628093090000|2021-08-04 16:04:50|17743.8|17723.8|17743.8|17723.8|17743.8|17723.8|17743.8|17723.8|1
1628093100000|2021-08-04 16:05:00|||||||||15
1628093110000|2021-08-04 16:05:10|||||||||3
1628093120000|2021-08-04 16:05:20|17748.8|17728.8|17743.8|17723.8|17751.3|17731.3|17743.8|17723.8|12
1628093130000|2021-08-04 16:05:30|17742.9|17722.9|17741.3|17721.3|17742.9|17722.9|17741.3|17721.3|0
1628093140000|2021-08-04 16:05:40|||||||||1
1628093150000|2021-08-04 16:05:50|17738.8|17718.8|17728.8|17708.8|17738.8|17718.8|17728.8|17708.8|1
1628093160000|2021-08-04 16:06:00|17731.3|17711.3|17734.7|17714.7|17734.7|17714.7|17731.3|17711.3|2
1628093190000|2021-08-04 16:06:30|||||||||1
1628093200000|2021-08-04 16:06:40|17732.2|17712.2|17732.2|17712.2|17732.2|17712.2|17732.2|17712.2|3
1628093210000|2021-08-04 16:06:50|17728.8|17708.8|17723.8|17703.8|17728.8|17708.8|17723.8|17703.8|4
1628093220000|2021-08-04 16:07:00|17721.3|17701.3|17721.3|17701.3|17721.3|17701.3|17721.3|17701.3|0
1628093230000|2021-08-04 16:07:10|17716.3|17696.3|17713.8|17693.8|17716.3|17696.3|17713.8|17693.8|2
1628093240000|2021-08-04 16:07:20|17712.9|17692.9|17711.3|17691.3|17713.8|17693.8|17711.3|17691.3|60
1628093250000|2021-08-04 16:07:30|17713.8|17693.8|17713.8|17693.8|17713.8|17693.8|17713.8|17693.8|22
1628093260000|2021-08-04 16:07:40|||||||||2
1628093280000|2021-08-04 16:08:00|17715.4|17695.4|17715.4|17695.4|17715.4|17695.4|17715.4|17695.4|2
1628093300000|2021-08-04 16:08:20|17718.6|17698.6|17731.3|17711.3|17731.3|17711.3|17718.6|17698.6|3
1628093310000|2021-08-04 16:08:30|17732.2|17712.2|17732.2|17712.2|17732.2|17712.2|17732.2|17712.2|0
1628093320000|2021-08-04 16:08:40|17739.7|17719.7|17741.3|17721.3|17742.2|17722.2|17739.7|17719.7|53
1628093340000|2021-08-04 16:09:00|17742.2|17722.2|17739.7|17719.7|17742.2|17722.2|17739.7|17719.7|1
1628093360000|2021-08-04 16:09:20|17742.2|17722.2|17739.7|17719.7|17742.2|17722.2|17739.7|17719.7|0
1628093370000|2021-08-04 16:09:30|17742.2|17722.2|17745.6|17725.6|17745.6|17725.6|17742.2|17722.2|3
1628093380000|2021-08-04 16:09:40|||||||||3
1628093390000|2021-08-04 16:09:50|17747.2|17727.2|17747.2|17727.2|17747.2|17727.2|17747.2|17727.2|0
1628093400000|2021-08-04 16:10:00|17748.8|17728.8|17748.8|17728.8|17748.8|17728.8|17748.8|17728.8|0
1628093410000|2021-08-04 16:10:10|17749.7|17729.7|17751.3|17731.3|17751.3|17731.3|17749.7|17729.7|0
1628093420000|2021-08-04 16:10:20|17748.8|17728.8|17751.3|17731.3|17751.3|17731.3|17748.8|17728.8|2
1628093430000|2021-08-04 16:10:30|17753.8|17733.8|17753.8|17733.8|17753.8|17733.8|17753.8|17733.8|0
1628093440000|2021-08-04 16:10:40|||||||||1
1628093450000|2021-08-04 16:10:50|||||||||1
1628093480000|2021-08-04 16:11:20|17758.8|17738.8|17760.6|17740.6|17760.6|17740.6|17758.8|17738.8|48
1628093490000|2021-08-04 16:11:30|||||||||1
1628093500000|2021-08-04 16:11:40|17767.2|17747.2|17767.2|17747.2|17767.2|17747.2|17767.2|17747.2|1
1628093510000|2021-08-04 16:11:50|17778.8|17758.8|17778.8|17758.8|17778.8|17758.8|17778.8|17758.8|3
1628093520000|2021-08-04 16:12:00|17783.6|17763.6|17789.7|17769.7|17789.7|17769.7|17783.6|17763.6|17
1628093530000|2021-08-04 16:12:10|17796.3|17776.3|17796.3|17776.3|17796.3|17776.3|17796.3|17776.3|2
1628093550000|2021-08-04 16:12:30|17798.8|17778.8|17788.8|17768.8|17798.8|17778.8|17786.3|17766.3|9
1628093560000|2021-08-04 16:12:40|||||||||1
1628093570000|2021-08-04 16:12:50|17789.7|17769.7|17789.7|17769.7|17789.7|17769.7|17789.7|17769.7|1
1628093600000|2021-08-04 16:13:20|17788.8|17768.8|17789.7|17769.7|17789.7|17769.7|17788.8|17768.8|34
1628093630000|2021-08-04 16:13:50|17792.9|17772.9|17798.8|17778.8|17798.8|17778.8|17792.9|17772.9|2
1628093640000|2021-08-04 16:14:00|||||||||6
1628093650000|2021-08-04 16:14:10|||||||||1
1628093660000|2021-08-04 16:14:20|||||||||4
1628093670000|2021-08-04 16:14:30|||||||||1
1628093680000|2021-08-04 16:14:40|17797|17777|17793.8|17773.8|17797|17777|17793.8|17773.8|2
1628093690000|2021-08-04 16:14:50|17796.3|17776.3|17796.3|17776.3|17796.3|17776.3|17796.3|17776.3|3
1628093700000|2021-08-04 16:15:00|17801.3|17781.3|17801.3|17781.3|17801.3|17781.3|17801.3|17781.3|13
1628093710000|2021-08-04 16:15:10|17800.4|17780.4|17789.7|17769.7|17800.4|17780.4|17789.7|17769.7|1
1628093720000|2021-08-04 16:15:20|17792.9|17772.9|17795.4|17775.4|17796.3|17776.3|17792.9|17772.9|2
1628093730000|2021-08-04 16:15:30|17792.9|17772.9|17791.3|17771.3|17792.9|17772.9|17791.3|17771.3|0
1628093740000|2021-08-04 16:15:40|17792.2|17772.2|17791.3|17771.3|17793.8|17773.8|17791.3|17771.3|3
1628093750000|2021-08-04 16:15:50|||||||||2
1628093760000|2021-08-04 16:16:00|17793.8|17773.8|17788.8|17768.8|17793.8|17773.8|17788.8|17768.8|2
1628093770000|2021-08-04 16:16:10|17791.3|17771.3|17791.3|17771.3|17791.3|17771.3|17791.3|17771.3|1
1628093780000|2021-08-04 16:16:20|17788.8|17768.8|17782.2|17762.2|17788.8|17768.8|17782.2|17762.2|6
1628093790000|2021-08-04 16:16:30|17780.4|17760.4|17776.3|17756.3|17780.4|17760.4|17776.3|17756.3|9
1628093800000|2021-08-04 16:16:40|17778.8|17758.8|17778.8|17758.8|17778.8|17758.8|17778.8|17758.8|2
1628093810000|2021-08-04 16:16:50|17779.7|17759.7|17782.9|17762.9|17782.9|17762.9|17779.7|17759.7|2
1628093820000|2021-08-04 16:17:00|17781.3|17761.3|17781.3|17761.3|17781.3|17761.3|17781.3|17761.3|58
1628093830000|2021-08-04 16:17:10|17783.8|17763.8|17783.8|17763.8|17783.8|17763.8|17783.8|17763.8|2
1628093840000|2021-08-04 16:17:20|17782|17762|17775.4|17755.4|17782|17762|17775.4|17755.4|2
1628093850000|2021-08-04 16:17:30|||||||||1
1628093860000|2021-08-04 16:17:40|17776.3|17756.3|17778.8|17758.8|17778.8|17758.8|17776.3|17756.3|0
1628093870000|2021-08-04 16:17:50|17777.9|17757.9|17776.3|17756.3|17777.9|17757.9|17776.3|17756.3|10
1628093890000|2021-08-04 16:18:10|17775.4|17755.4|17775.4|17755.4|17775.4|17755.4|17775.4|17755.4|2
1628093900000|2021-08-04 16:18:20|17777.9|17757.9|17780.4|17760.4|17780.4|17760.4|17777.9|17757.9|25
1628093930000|2021-08-04 16:18:50|17779.5|17759.5|17780.4|17760.4|17780.4|17760.4|17777.9|17757.9|4
1628093940000|2021-08-04 16:19:00|17775.4|17755.4|17767.9|17747.9|17775.4|17755.4|17767|17747|6
1628093950000|2021-08-04 16:19:10|17768.8|17748.8|17768.8|17748.8|17768.8|17748.8|17768.8|17748.8|6
1628093960000|2021-08-04 16:19:20|17778.8|17758.8|17778.8|17758.8|17778.8|17758.8|17778.8|17758.8|2
1628093970000|2021-08-04 16:19:30|17794.5|17754.5|17782.9|17762.9|17794.5|17762.9|17782.9|17752.9|4
1628093980000|2021-08-04 16:19:40|17780.4|17760.4|17780.4|17760.4|17780.4|17760.4|17780.4|17760.4|0
1628093990000|2021-08-04 16:19:50|17777.9|17757.9|17771.3|17751.3|17777.9|17757.9|17771.3|17751.3|65
1628094000000|2021-08-04 16:20:00|17772.2|17752.2|17788.8|17768.8|17788.8|17768.8|17772.2|17752.2|6
1628094010000|2021-08-04 16:20:10|||||||||2
1628094040000|2021-08-04 16:20:40|17786.3|17766.3|17781.3|17761.3|17786.3|17766.3|17781.3|17761.3|7
1628094050000|2021-08-04 16:20:50|17779.7|17759.7|17777.9|17757.9|17779.7|17759.7|17775.4|17755.4|37
1628094060000|2021-08-04 16:21:00|17780.4|17760.4|17791.3|17771.3|17791.3|17771.3|17780.4|17760.4|18
1628094070000|2021-08-04 16:21:10|17793.8|17773.8|17793.8|17773.8|17793.8|17773.8|17793.8|17773.8|6
1628094080000|2021-08-04 16:21:20|17788.8|17768.8|17793.8|17773.8|17793.8|17773.8|17788.8|17768.8|15
1628094090000|2021-08-04 16:21:30|17792.9|17772.9|17788.8|17768.8|17792.9|17772.9|17788.8|17768.8|2
1628094110000|2021-08-04 16:21:50|||||||||1
1628094120000|2021-08-04 16:22:00|17785.4|17765.4|17785.4|17765.4|17787.9|17767.9|17785.4|17765.4|1
1628094130000|2021-08-04 16:22:10|17787.9|17767.9|17787.9|17767.9|17787.9|17767.9|17787.9|17767.9|4
1628094140000|2021-08-04 16:22:20|17787|17767|17785.4|17765.4|17787|17767|17785.4|17765.4|3
1628094150000|2021-08-04 16:22:30|17786.3|17766.3|17785.4|17765.4|17786.3|17766.3|17785.4|17765.4|9
1628094160000|2021-08-04 16:22:40|17781.3|17761.3|17776.3|17756.3|17781.3|17761.3|17776.3|17756.3|16
1628094170000|2021-08-04 16:22:50|17771.8|17751.8|17763.8|17743.8|17771.8|17751.8|17763.8|17743.8|2
1628094180000|2021-08-04 16:23:00|17775.6|17755.6|17788.8|17768.8|17791.3|17771.3|17775.6|17755.6|74
1628094190000|2021-08-04 16:23:10|17787.2|17767.2|17775.4|17755.4|17787.2|17767.2|17775.4|17755.4|57
1628094200000|2021-08-04 16:23:20|17773.8|17753.8|17773.8|17753.8|17773.8|17753.8|17773.8|17753.8|52
1628094210000|2021-08-04 16:23:30|17771.3|17751.3|17760.4|17740.4|17771.3|17751.3|17760.4|17740.4|85
1628094220000|2021-08-04 16:23:40|17758.8|17738.8|17755.4|17735.4|17758.8|17738.8|17755.4|17735.4|56
1628094230000|2021-08-04 16:23:50|17753.8|17733.8|17751.3|17731.3|17753.8|17733.8|17748.8|17728.8|71
1628094240000|2021-08-04 16:24:00|17752.2|17732.2|17754.7|17734.7|17757.2|17737.2|17752.2|17732.2|73
1628094250000|2021-08-04 16:24:10|17753.1|17733.1|17761.3|17741.3|17761.3|17741.3|17753.1|17733.1|55
1628094260000|2021-08-04 16:24:20|17763.8|17743.8|17751.3|17731.3|17763.8|17743.8|17748.8|17728.8|69
1628094270000|2021-08-04 16:24:30|17752.9|17732.9|17777.2|17757.2|17786.3|17766.3|17752.9|17732.9|137
1628094280000|2021-08-04 16:24:40|17776.3|17756.3|17773.8|17753.8|17776.3|17756.3|17773.8|17753.8|99
1628094290000|2021-08-04 16:24:50|17774.7|17754.7|17759.7|17739.7|17783.8|17763.8|17758.8|17738.8|101
1628094300000|2021-08-04 16:25:00|17761.3|17741.3|17761.3|17741.3|17762.9|17742.9|17761.3|17741.3|15
1628094310000|2021-08-04 16:25:10|17756.3|17736.3|17756.3|17736.3|17756.3|17736.3|17756.3|17736.3|5
1628094320000|2021-08-04 16:25:20|17753.8|17733.8|17751.3|17731.3|17753.8|17733.8|17751.3|17731.3|1
1628094330000|2021-08-04 16:25:30|||||||||2
1628094340000|2021-08-04 16:25:40|17747.9|17727.9|17746.3|17726.3|17747.9|17727.9|17746.3|17726.3|4
1628094350000|2021-08-04 16:25:50|||||||||6
1628094360000|2021-08-04 16:26:00|17744.7|17724.7|17744.7|17724.7|17744.7|17724.7|17744.7|17724.7|2
1628094370000|2021-08-04 16:26:10|17746.3|17726.3|17746.3|17726.3|17746.3|17726.3|17746.3|17726.3|2
1628094380000|2021-08-04 16:26:20|17743.8|17723.8|17741.3|17721.3|17743.8|17723.8|17741.3|17721.3|3
1628094400000|2021-08-04 16:26:40|||||||||2
1628094410000|2021-08-04 16:26:50|17743.8|17723.8|17743.8|17723.8|17743.8|17723.8|17743.8|17723.8|1
1628094420000|2021-08-04 16:27:00|17746.3|17726.3|17741.3|17721.3|17746.3|17726.3|17741.3|17721.3|5
1628094430000|2021-08-04 16:27:10|17738.8|17718.8|17736.3|17716.3|17738.8|17718.8|17736.3|17716.3|4
1628094440000|2021-08-04 16:27:20|17735.4|17715.4|17733.8|17713.8|17735.4|17715.4|17733.8|17713.8|0
1628094450000|2021-08-04 16:27:30|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|0
1628094460000|2021-08-04 16:27:40|17730.4|17710.4|17730.4|17710.4|17730.4|17710.4|17730.4|17710.4|22
1628094480000|2021-08-04 16:28:00|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|4
1628094490000|2021-08-04 16:28:10|17734.5|17714.5|17735.4|17715.4|17735.4|17715.4|17734.5|17714.5|28
1628094500000|2021-08-04 16:28:20|17738.6|17718.6|17741.3|17721.3|17741.3|17721.3|17738.6|17718.6|2
1628094510000|2021-08-04 16:28:30|||||||||3
1628094520000|2021-08-04 16:28:40|17736.3|17716.3|17736.3|17716.3|17736.3|17716.3|17736.3|17716.3|2
1628094530000|2021-08-04 16:28:50|||||||||1
1628094550000|2021-08-04 16:29:10|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|6
1628094570000|2021-08-04 16:29:30|17726.3|17706.3|17726.3|17706.3|17726.3|17706.3|17726.3|17706.3|11
1628094580000|2021-08-04 16:29:40|17725.4|17705.4|17722.9|17702.9|17725.4|17705.4|17722.9|17702.9|5
1628094600000|2021-08-04 16:30:00|17723.8|17703.8|17720.4|17700.4|17723.8|17703.8|17720.4|17700.4|0
1628094610000|2021-08-04 16:30:10|17717.9|17697.9|17716.3|17696.3|17717.9|17697.9|17716.3|17696.3|6
1628094630000|2021-08-04 16:30:30|||||||||2
1628094640000|2021-08-04 16:30:40|17717.9|17697.9|17716.3|17696.3|17717.9|17697.9|17716.3|17696.3|4
1628094690000|2021-08-04 16:31:30|17713.9|17693.9|17713.9|17693.9|17713.9|17693.9|17713.9|17693.9|2
1628094710000|2021-08-04 16:31:50|||||||||3
1628094720000|2021-08-04 16:32:00|||||||||2
1628094780000|2021-08-04 16:33:00|||||||||1
1628094790000|2021-08-04 16:33:10|17716.4|17696.4|17721.4|17701.4|17721.4|17701.4|17716.4|17696.4|6
1628094800000|2021-08-04 16:33:20|17723.9|17703.9|17723.9|17703.9|17723.9|17703.9|17723.9|17703.9|0
1628094830000|2021-08-04 16:33:50|||||||||2
1628094840000|2021-08-04 16:34:00|||||||||1
1628094860000|2021-08-04 16:34:20|17721.4|17701.4|17721.4|17701.4|17721.4|17701.4|17721.4|17701.4|3
1628094870000|2021-08-04 16:34:30|17718.9|17698.9|17719.8|17699.8|17719.8|17699.8|17718.9|17698.9|0
1628094880000|2021-08-04 16:34:40|17721.4|17701.4|17723.9|17703.9|17723.9|17703.9|17720.5|17700.5|1
1628094890000|2021-08-04 16:34:50|||||||||1
1628094900000|2021-08-04 16:35:00|17721.4|17701.4|17721.4|17701.4|17721.4|17701.4|17721.4|17701.4|2
1628094920000|2021-08-04 16:35:20|17720.5|17700.5|17720.5|17700.5|17720.5|17700.5|17720.5|17700.5|1
1628094930000|2021-08-04 16:35:30|17721.4|17701.4|17721.4|17701.4|17721.4|17701.4|17721.4|17701.4|0
1628094940000|2021-08-04 16:35:40|||||||||1
1628094950000|2021-08-04 16:35:50|17725.5|17705.5|17725.5|17705.5|17725.5|17705.5|17725.5|17705.5|3
1628094960000|2021-08-04 16:36:00|17723.9|17703.9|17723.9|17703.9|17723.9|17703.9|17723.9|17703.9|2
1628094980000|2021-08-04 16:36:20|17723|17703|17721.4|17701.4|17723|17703|17721.4|17701.4|1
1628095000000|2021-08-04 16:36:40|17716.4|17696.4|17711.4|17691.4|17716.4|17696.4|17711.4|17691.4|8
1628095020000|2021-08-04 16:37:00|17713.9|17693.9|17714.8|17694.8|17714.8|17694.8|17713.9|17693.9|7
1628095030000|2021-08-04 16:37:10|17718.9|17698.9|17718.9|17698.9|17718.9|17698.9|17718.9|17698.9|7
1628095040000|2021-08-04 16:37:20|17722.3|17702.3|17722.3|17702.3|17722.3|17702.3|17722.3|17702.3|4
1628095050000|2021-08-04 16:37:30|17723.9|17703.9|17723.9|17703.9|17723.9|17703.9|17723.9|17703.9|0
1628095070000|2021-08-04 16:37:50|||||||||2
1628095080000|2021-08-04 16:38:00|||||||||1
1628095100000|2021-08-04 16:38:20|17724.8|17704.8|17723.9|17703.9|17726.4|17706.4|17723.9|17703.9|1
1628095160000|2021-08-04 16:39:20|||||||||1
1628095170000|2021-08-04 16:39:30|||||||||2
1628095180000|2021-08-04 16:39:40|||||||||1
1628095190000|2021-08-04 16:39:50|||||||||3
1628095210000|2021-08-04 16:40:10|||||||||3
1628095220000|2021-08-04 16:40:20|||||||||5
1628095240000|2021-08-04 16:40:40|17724.8|17704.8|17726.4|17706.4|17726.4|17706.4|17724.8|17704.8|4
1628095250000|2021-08-04 16:40:50|||||||||1
1628095280000|2021-08-04 16:41:20|||||||||1
1628095300000|2021-08-04 16:41:40|17728|17708|17728.9|17708.9|17728.9|17708.9|17728|17708|2
1628095320000|2021-08-04 16:42:00|||||||||15
1628095340000|2021-08-04 16:42:20|17726.4|17706.4|17726.4|17706.4|17726.4|17706.4|17726.4|17706.4|1
1628095390000|2021-08-04 16:43:10|17728.9|17708.9|17733.4|17713.4|17733.4|17713.4|17728.9|17708.9|17
1628095400000|2021-08-04 16:43:20|17741.4|17721.4|17741.4|17721.4|17741.4|17721.4|17741.4|17721.4|2
1628095420000|2021-08-04 16:43:40|||||||||2
1628095430000|2021-08-04 16:43:50|||||||||8
1628095440000|2021-08-04 16:44:00|17743|17723|17748.2|17728.2|17748.2|17728.2|17743|17723|9
1628095450000|2021-08-04 16:44:10|17752.3|17732.3|17752.3|17732.3|17752.3|17732.3|17752.3|17732.3|1
1628095460000|2021-08-04 16:44:20|17754.8|17734.8|17756.4|17736.4|17756.4|17736.4|17752.3|17732.3|3
1628095470000|2021-08-04 16:44:30|17757.3|17737.3|17757.3|17737.3|17757.3|17737.3|17757.3|17737.3|1
1628095480000|2021-08-04 16:44:40|17761.4|17741.4|17761.4|17741.4|17761.4|17741.4|17761.4|17741.4|0
1628095490000|2021-08-04 16:44:50|17763.9|17743.9|17763.9|17743.9|17763.9|17743.9|17763.9|17743.9|4
1628095500000|2021-08-04 16:45:00|17767.1|17747.1|17768.9|17748.9|17768.9|17748.9|17767.1|17747.1|1
1628095510000|2021-08-04 16:45:10|17766.4|17746.4|17766.4|17746.4|17766.4|17746.4|17766.4|17746.4|2
1628095520000|2021-08-04 16:45:20|17763.9|17743.9|17763.9|17743.9|17763.9|17743.9|17763.9|17743.9|2
1628095530000|2021-08-04 16:45:30|17768.9|17748.9|17768.9|17748.9|17768.9|17748.9|17768.9|17748.9|3
1628095560000|2021-08-04 16:46:00|17771.4|17751.4|17770.5|17750.5|17771.4|17751.4|17770.5|17750.5|7
1628095570000|2021-08-04 16:46:10|17768.9|17748.9|17768.9|17748.9|17768.9|17748.9|17768.9|17748.9|2
1628095600000|2021-08-04 16:46:40|||||||||2
1628095610000|2021-08-04 16:46:50|||||||||1
1628095620000|2021-08-04 16:47:00|||||||||1
1628095630000|2021-08-04 16:47:10|17766.4|17746.4|17766.4|17746.4|17766.4|17746.4|17766.4|17746.4|2
1628095640000|2021-08-04 16:47:20|||||||||1
1628095650000|2021-08-04 16:47:30|17771.4|17751.4|17771.4|17751.4|17771.4|17751.4|17771.4|17751.4|3
1628095660000|2021-08-04 16:47:40|||||||||2
1628095670000|2021-08-04 16:47:50|||||||||3
1628095740000|2021-08-04 16:49:00|17773.9|17753.9|17773.9|17753.9|17773.9|17753.9|17773.9|17753.9|6
1628095760000|2021-08-04 16:49:20|17777.3|17757.3|17777.3|17757.3|17777.3|17757.3|17777.3|17757.3|5
1628095770000|2021-08-04 16:49:30|17778.9|17758.9|17778.9|17758.9|17778.9|17758.9|17778.9|17758.9|0
1628095780000|2021-08-04 16:49:40|||||||||1
1628095790000|2021-08-04 16:49:50|||||||||3
1628095800000|2021-08-04 16:50:00|17779.8|17759.8|17779.8|17759.8|17779.8|17759.8|17779.8|17759.8|5
1628095810000|2021-08-04 16:50:10|17781.4|17761.4|17781.4|17761.4|17781.4|17761.4|17781.4|17761.4|4
1628095820000|2021-08-04 16:50:20|17778.9|17758.9|17780.5|17760.5|17780.5|17760.5|17778.9|17758.9|4
1628095830000|2021-08-04 16:50:30|17778.9|17758.9|17778.9|17758.9|17778.9|17758.9|17778.9|17758.9|0
1628095840000|2021-08-04 16:50:40|||||||||1
1628095860000|2021-08-04 16:51:00|17773.9|17753.9|17782.3|17762.3|17782.3|17762.3|17773.9|17753.9|2
1628095870000|2021-08-04 16:51:10|||||||||1
1628095880000|2021-08-04 16:51:20|||||||||1
1628095890000|2021-08-04 16:51:30|||||||||3
1628095920000|2021-08-04 16:52:00|17784.8|17764.8|17785.7|17765.7|17785.7|17765.7|17783.2|17763.2|0
1628095930000|2021-08-04 16:52:10|||||||||2
1628095940000|2021-08-04 16:52:20|17787.3|17767.3|17793.9|17773.9|17793.9|17773.9|17787.3|17767.3|22
1628095950000|2021-08-04 16:52:30|17792.3|17772.3|17791.4|17771.4|17792.3|17772.3|17791.4|17771.4|2
1628095960000|2021-08-04 16:52:40|17792.3|17772.3|17792.3|17772.3|17792.3|17772.3|17792.3|17772.3|0
1628095980000|2021-08-04 16:53:00|17793.9|17773.9|17788.9|17768.9|17793.9|17773.9|17788.9|17768.9|7
1628096010000|2021-08-04 16:53:30|17790.7|17770.7|17793.9|17773.9|17793.9|17773.9|17790.7|17770.7|2
1628096030000|2021-08-04 16:53:50|17794.8|17774.8|17794.8|17774.8|17794.8|17774.8|17794.8|17774.8|1
1628096040000|2021-08-04 16:54:00|||||||||2
1628096050000|2021-08-04 16:54:10|17798.9|17778.9|17798.9|17778.9|17798.9|17778.9|17798.9|17778.9|29
1628096060000|2021-08-04 16:54:20|17801.6|17781.6|17801.6|17781.6|17801.6|17781.6|17801.6|17781.6|1
1628096070000|2021-08-04 16:54:30|17806.4|17786.4|17806.4|17786.4|17806.4|17786.4|17806.4|17786.4|2
1628096080000|2021-08-04 16:54:40|17808.9|17788.9|17808.9|17788.9|17808.9|17788.9|17808.9|17788.9|0
1628096090000|2021-08-04 16:54:50|17811.4|17791.4|17811.4|17791.4|17811.4|17791.4|17810.5|17790.5|5
1628096100000|2021-08-04 16:55:00|17813|17793|17813|17793|17813|17793|17813|17793|2
1628096110000|2021-08-04 16:55:10|17811.4|17791.4|17811.4|17791.4|17811.4|17791.4|17811.4|17791.4|3
1628096120000|2021-08-04 16:55:20|17813.9|17793.9|17815.5|17795.5|17815.5|17795.5|17813.9|17793.9|0
1628096140000|2021-08-04 16:55:40|17814.6|17794.6|17813|17793|17814.6|17794.6|17811.4|17791.4|5
1628096160000|2021-08-04 16:56:00|17811.4|17791.4|17815.5|17795.5|17815.5|17795.5|17811.4|17791.4|1
1628096170000|2021-08-04 16:56:10|17811.4|17791.4|17811.4|17791.4|17811.4|17791.4|17811.4|17791.4|3
1628096200000|2021-08-04 16:56:40|||||||||1
1628096220000|2021-08-04 16:57:00|17808.9|17788.9|17806.4|17786.4|17808.9|17788.9|17806.4|17786.4|13
1628096230000|2021-08-04 16:57:10|17805.5|17785.5|17803.9|17783.9|17805.5|17785.5|17803.9|17783.9|3
1628096240000|2021-08-04 16:57:20|17801.4|17781.4|17801.4|17781.4|17801.4|17781.4|17801.4|17781.4|1
1628096250000|2021-08-04 16:57:30|17800.5|17780.5|17801.4|17781.4|17801.4|17781.4|17798.9|17778.9|4
1628096260000|2021-08-04 16:57:40|||||||||2
1628096280000|2021-08-04 16:58:00|17802.3|17782.3|17801.4|17781.4|17802.3|17782.3|17801.4|17781.4|5
1628096290000|2021-08-04 16:58:10|17802.3|17782.3|17806.4|17786.4|17806.4|17786.4|17802.3|17782.3|2
1628096300000|2021-08-04 16:58:20|||||||||25
1628096340000|2021-08-04 16:59:00|17808.9|17788.9|17808.9|17788.9|17808.9|17788.9|17808.9|17788.9|5
1628096350000|2021-08-04 16:59:10|17811.4|17791.4|17811.4|17791.4|17811.4|17791.4|17811.4|17791.4|3
1628096360000|2021-08-04 16:59:20|17808.9|17788.9|17808.9|17788.9|17808.9|17788.9|17807.3|17787.3|2
1628096370000|2021-08-04 16:59:30|17806.4|17786.4|17806.4|17786.4|17806.4|17786.4|17806.4|17786.4|0
1628096380000|2021-08-04 16:59:40|17804.7|17784.7|17796.4|17776.4|17804.7|17784.7|17796.4|17776.4|9
1628096390000|2021-08-04 16:59:50|17791.4|17771.4|17786.4|17766.4|17791.4|17771.4|17786.4|17766.4|5
1628096400000|2021-08-04 17:00:00|17783.9|17763.9|17783.9|17763.9|17783.9|17763.9|17783.9|17763.9|3
1628096420000|2021-08-04 17:00:20|||||||||1
1628096440000|2021-08-04 17:00:40|||||||||5
1628096450000|2021-08-04 17:00:50|17781.4|17761.4|17781.4|17761.4|17781.4|17761.4|17781.4|17761.4|1
1628096470000|2021-08-04 17:01:10|17781.5|17761.5|17781.5|17761.5|17781.5|17761.5|17781.5|17761.5|1
1628096490000|2021-08-04 17:01:30|17778.1|17758.1|17777.2|17757.2|17778.1|17758.1|17777.2|17757.2|100
1628096510000|2021-08-04 17:01:50|17774.7|17754.7|17774.7|17754.7|17774.7|17754.7|17774.7|17754.7|0
1628096520000|2021-08-04 17:02:00|17773.1|17753.1|17773.1|17753.1|17773.1|17753.1|17773.1|17753.1|1
1628096530000|2021-08-04 17:02:10|17774|17754|17774.9|17754.9|17774.9|17754.9|17774|17754|4
1628096550000|2021-08-04 17:02:30|17776.5|17756.5|17779|17759|17779|17759|17776.5|17756.5|0
1628096560000|2021-08-04 17:02:40|17779.9|17759.9|17784|17764|17784|17764|17779.9|17759.9|2
1628096570000|2021-08-04 17:02:50|17785.8|17765.8|17794|17774|17794|17774|17785.8|17765.8|5
1628096580000|2021-08-04 17:03:00|17799|17779|17799|17779|17799|17779|17799|17779|2
1628096590000|2021-08-04 17:03:10|17796.5|17776.5|17793.3|17773.3|17796.5|17776.5|17793.3|17773.3|7
1628096610000|2021-08-04 17:03:30|||||||||6
1628096620000|2021-08-04 17:03:40|17792.4|17772.4|17792.4|17772.4|17792.4|17772.4|17792.4|17772.4|3
1628096630000|2021-08-04 17:03:50|||||||||1
1628096650000|2021-08-04 17:04:10|17790.8|17770.8|17790.8|17770.8|17790.8|17770.8|17790.8|17770.8|1
1628096660000|2021-08-04 17:04:20|||||||||1
1628096680000|2021-08-04 17:04:40|17789.9|17769.9|17789.9|17769.9|17789.9|17769.9|17789.9|17769.9|0
1628096690000|2021-08-04 17:04:50|17788.3|17768.3|17788.3|17768.3|17788.3|17768.3|17788.3|17768.3|1
1628096710000|2021-08-04 17:05:10|||||||||1
1628096770000|2021-08-04 17:06:10|||||||||1
1628096790000|2021-08-04 17:06:30|||||||||1
1628096800000|2021-08-04 17:06:40|||||||||2
1628096820000|2021-08-04 17:07:00|17789.9|17769.9|17792.4|17772.4|17792.4|17772.4|17789.9|17769.9|4
1628096840000|2021-08-04 17:07:20|17790.6|17770.6|17776.5|17756.5|17790.6|17770.6|17776.5|17756.5|13
1628096850000|2021-08-04 17:07:30|17774.9|17754.9|17768.1|17748.1|17774.9|17754.9|17768.1|17748.1|303
1628096870000|2021-08-04 17:07:50|17764|17744|17759|17739|17764|17744|17759|17739|1
1628096900000|2021-08-04 17:08:20|||||||||4
1628096910000|2021-08-04 17:08:30|||||||||8
1628096920000|2021-08-04 17:08:40|17758.1|17738.1|17758.1|17738.1|17758.1|17738.1|17758.1|17738.1|2
1628096940000|2021-08-04 17:09:00|17760.6|17740.6|17760.6|17740.6|17760.6|17740.6|17760.6|17740.6|8
1628096950000|2021-08-04 17:09:10|17766.5|17746.5|17766.5|17746.5|17766.5|17746.5|17766.5|17746.5|3
1628096980000|2021-08-04 17:09:40|17767.4|17747.4|17769|17749|17769|17749|17767.4|17747.4|11
1628097000000|2021-08-04 17:10:00|||||||||1
1628097010000|2021-08-04 17:10:10|||||||||1
1628097050000|2021-08-04 17:10:50|||||||||1
1628097060000|2021-08-04 17:11:00|17767.4|17747.4|17764.9|17744.9|17767.4|17747.4|17764.9|17744.9|2
1628097090000|2021-08-04 17:11:30|17766.5|17746.5|17764|17744|17768.1|17748.1|17764|17744|5
1628097110000|2021-08-04 17:11:50|17763.1|17743.1|17760.6|17740.6|17763.1|17743.1|17760.6|17740.6|3
1628097120000|2021-08-04 17:12:00|17759.7|17739.7|17760.6|17740.6|17760.6|17740.6|17759.7|17739.7|25
1628097130000|2021-08-04 17:12:10|17759|17739|17759|17739|17759|17739|17759|17739|52
1628097140000|2021-08-04 17:12:20|||||||||2
1628097160000|2021-08-04 17:12:40|17758.1|17738.1|17758.1|17738.1|17758.1|17738.1|17755.6|17735.6|2
1628097180000|2021-08-04 17:13:00|17759|17739|17759|17739|17759|17739|17759|17739|0
1628097190000|2021-08-04 17:13:10|17757.4|17737.4|17755.6|17735.6|17757.4|17737.4|17755.6|17735.6|1
1628097200000|2021-08-04 17:13:20|17754|17734|17754|17734|17754|17734|17754|17734|2
1628097220000|2021-08-04 17:13:40|||||||||1
1628097230000|2021-08-04 17:13:50|17753.1|17733.1|17746.5|17726.5|17753.1|17733.1|17746.5|17726.5|9
1628097240000|2021-08-04 17:14:00|17744.9|17724.9|17739.9|17719.9|17744.9|17724.9|17739|17719|4
1628097250000|2021-08-04 17:14:10|17741.5|17721.5|17741.5|17721.5|17741.5|17721.5|17741.5|17721.5|2
1628097260000|2021-08-04 17:14:20|||||||||4
1628097270000|2021-08-04 17:14:30|||||||||2
1628097280000|2021-08-04 17:14:40|||||||||3
1628097290000|2021-08-04 17:14:50|||||||||2
1628097320000|2021-08-04 17:15:20|||||||||3
1628097330000|2021-08-04 17:15:30|17737.4|17717.4|17737.4|17717.4|17739.9|17719.9|17737.4|17717.4|0
1628097340000|2021-08-04 17:15:40|17739|17719|17739.9|17719.9|17739.9|17719.9|17739|17719|1
1628097350000|2021-08-04 17:15:50|||||||||1
1628097360000|2021-08-04 17:16:00|17737.4|17717.4|17736.5|17716.5|17737.4|17717.4|17736.5|17716.5|4
1628097370000|2021-08-04 17:16:10|||||||||1
1628097380000|2021-08-04 17:16:20|17735.6|17715.6|17735.6|17715.6|17735.6|17715.6|17735.6|17715.6|3
1628097410000|2021-08-04 17:16:50|17734.7|17714.7|17735.6|17715.6|17735.6|17715.6|17734.7|17714.7|1
1628097420000|2021-08-04 17:17:00|17734.7|17714.7|17728.1|17708.1|17734.7|17714.7|17728.1|17708.1|5
1628097430000|2021-08-04 17:17:10|17724|17704|17724|17704|17724|17704|17724|17704|0
1628097440000|2021-08-04 17:17:20|17721.5|17701.5|17724|17704|17724|17704|17721.5|17701.5|3
1628097450000|2021-08-04 17:17:30|17723.1|17703.1|17723.1|17703.1|17723.1|17703.1|17723.1|17703.1|1
1628097460000|2021-08-04 17:17:40|17724|17704|17729.9|17709.9|17729.9|17709.9|17721.5|17701.5|8
1628097470000|2021-08-04 17:17:50|17729|17709|17729.9|17709.9|17729.9|17709.9|17727.4|17707.4|2
1628097480000|2021-08-04 17:18:00|17731.5|17711.5|17731.5|17711.5|17731.5|17711.5|17731.5|17711.5|0
1628097490000|2021-08-04 17:18:10|||||||||1
1628097510000|2021-08-04 17:18:30|||||||||2
1628097540000|2021-08-04 17:19:00|||||||||1
1628097560000|2021-08-04 17:19:20|||||||||6
1628097570000|2021-08-04 17:19:30|17729|17709|17729|17709|17729|17709|17729|17709|4
1628097580000|2021-08-04 17:19:40|17725.6|17705.6|17725.6|17705.6|17725.6|17705.6|17725.6|17705.6|1
1628097590000|2021-08-04 17:19:50|||||||||27
1628097620000|2021-08-04 17:20:20|||||||||2
1628097630000|2021-08-04 17:20:30|17724|17704|17726.5|17706.5|17726.5|17706.5|17724|17704|3
1628097640000|2021-08-04 17:20:40|17724.9|17704.9|17724|17704|17725.6|17705.6|17724|17704|1
1628097650000|2021-08-04 17:20:50|||||||||4
1628097670000|2021-08-04 17:21:10|17726.5|17706.5|17726.5|17706.5|17726.5|17706.5|17726.5|17706.5|0
1628097680000|2021-08-04 17:21:20|17725.6|17705.6|17724|17704|17725.6|17705.6|17724|17704|0
1628097690000|2021-08-04 17:21:30|17724.9|17704.9|17724|17704|17724.9|17704.9|17724|17704|0
1628097700000|2021-08-04 17:21:40|17724.9|17704.9|17722.4|17702.4|17724.9|17704.9|17722.4|17702.4|1
1628097710000|2021-08-04 17:21:50|17724|17704|17724|17704|17724|17704|17724|17704|1
1628097720000|2021-08-04 17:22:00|||||||||2
1628097730000|2021-08-04 17:22:10|||||||||2
1628097740000|2021-08-04 17:22:20|17723.1|17703.1|17720.6|17700.6|17723.1|17703.1|17720.6|17700.6|0
1628097750000|2021-08-04 17:22:30|17721.5|17701.5|17724|17704|17724|17704|17721.5|17701.5|2
1628097780000|2021-08-04 17:23:00|17724.9|17704.9|17726.5|17706.5|17726.5|17706.5|17724.9|17704.9|2
1628097790000|2021-08-04 17:23:10|17729|17709|17726.5|17706.5|17729|17709|17726.5|17706.5|0
1628097800000|2021-08-04 17:23:20|17724.9|17704.9|17727.4|17707.4|17727.4|17707.4|17724|17704|2
1628097810000|2021-08-04 17:23:30|17725.8|17705.8|17725.8|17705.8|17725.8|17705.8|17725.8|17705.8|1
1628097820000|2021-08-04 17:23:40|17727.4|17707.4|17726.5|17706.5|17727.4|17707.4|17724.9|17704.9|1
1628097830000|2021-08-04 17:23:50|17725.8|17705.8|17727.4|17707.4|17727.4|17707.4|17725.8|17705.8|2
1628097840000|2021-08-04 17:24:00|17726.5|17706.5|17727.4|17707.4|17727.4|17707.4|17726.5|17706.5|3
1628097860000|2021-08-04 17:24:20|17726.5|17706.5|17726.5|17706.5|17726.5|17706.5|17726.5|17706.5|1
1628097870000|2021-08-04 17:24:30|17731.5|17711.5|17729|17709|17731.5|17711.5|17729|17709|1
1628097880000|2021-08-04 17:24:40|17726.5|17706.5|17731.5|17711.5|17731.5|17711.5|17726.5|17706.5|2
1628097900000|2021-08-04 17:25:00|17730.6|17710.6|17726.5|17706.5|17730.6|17710.6|17726.5|17706.5|4
1628097910000|2021-08-04 17:25:10|||||||||1
1628097920000|2021-08-04 17:25:20|17727.4|17707.4|17725.6|17705.6|17727.4|17707.4|17725.6|17705.6|8
1628097940000|2021-08-04 17:25:40|17723.1|17703.1|17723.1|17703.1|17723.1|17703.1|17723.1|17703.1|1
1628097950000|2021-08-04 17:25:50|17724|17704|17724|17704|17724|17704|17724|17704|7
1628097980000|2021-08-04 17:26:20|||||||||4
1628097990000|2021-08-04 17:26:30|||||||||1
1628098010000|2021-08-04 17:26:50|||||||||3
1628098020000|2021-08-04 17:27:00|||||||||2
1628098030000|2021-08-04 17:27:10|17725.6|17705.6|17714.7|17694.7|17725.6|17705.6|17714.7|17694.7|8
1628098040000|2021-08-04 17:27:20|17709.9|17689.9|17709.9|17689.9|17709.9|17689.9|17709.9|17689.9|6
1628098050000|2021-08-04 17:27:30|17704.9|17684.9|17704.9|17684.9|17704.9|17684.9|17704.9|17684.9|3
1628098060000|2021-08-04 17:27:40|17699.9|17679.9|17694.9|17674.9|17699.9|17679.9|17694.9|17674.9|4
1628098070000|2021-08-04 17:27:50|||||||||7
1628098080000|2021-08-04 17:28:00|17693.3|17673.3|17692.4|17672.4|17694|17674|17692.4|17672.4|2
1628098090000|2021-08-04 17:28:10|17691.5|17671.5|17690.6|17670.6|17691.5|17671.5|17690.6|17670.6|6
1628098100000|2021-08-04 17:28:20|17689|17669|17688.1|17668.1|17689|17669|17688.1|17668.1|4
1628098110000|2021-08-04 17:28:30|17689|17669|17690.6|17670.6|17690.6|17670.6|17688.1|17668.1|8
1628098120000|2021-08-04 17:28:40|17691.5|17671.5|17699.9|17679.9|17702.4|17682.4|17691.5|17671.5|8
1628098130000|2021-08-04 17:28:50|||||||||1
1628098140000|2021-08-04 17:29:00|17701.5|17681.5|17689|17669|17706.5|17681.5|17689|17666.5|20
1628098150000|2021-08-04 17:29:10|||||||||7
1628098160000|2021-08-04 17:29:20|17686.5|17666.5|17685.6|17665.6|17686.5|17666.5|17685.6|17665.6|8
1628098170000|2021-08-04 17:29:30|17684|17664|17669|17649|17684|17664|17669|17649|16
1628098180000|2021-08-04 17:29:40|17667.4|17647.4|17664|17644|17667.4|17647.4|17664|17644|10
1628098190000|2021-08-04 17:29:50|17667.4|17647.4|17661.5|17641.5|17694.9|17650.7|17661.5|17631.5|25
1628151300000|2021-08-05 08:15:00|17813.7|17793.7|17823.6|17803.6|17840.4|17814.5|17813.7|17788.7|7
1628151310000|2021-08-05 08:15:10|17817|17797|17827.9|17787.9|17829.5|17797|17805.4|17777.9|19
1628151320000|2021-08-05 08:15:20|17829.5|17789.5|17822|17782|17829.5|17798.7|17810.4|17779.5|57
1628151330000|2021-08-05 08:15:30|17819.5|17779.5|17809.5|17789.5|17821.2|17792|17807|17779.5|0
1628151340000|2021-08-05 08:15:40|17807.9|17787.9|17812|17792|17812|17792|17807.9|17787.9|2
1628151350000|2021-08-05 08:15:50|17810.4|17790.4|17809.5|17789.5|17810.4|17790.4|17809.5|17789.5|3
1628151360000|2021-08-05 08:16:00|17809.6|17789.6|17799.4|17759.4|17814.6|17789.6|17790.3|17759.4|8
1628151370000|2021-08-05 08:16:10|17788.6|17768.6|17786.9|17766.9|17788.6|17768.6|17786.9|17766.9|3
1628151380000|2021-08-05 08:16:20|17786.1|17766.1|17766.2|17746.2|17786.1|17766.1|17766.2|17741.2|2
1628151390000|2021-08-05 08:16:30|17763.6|17743.6|17758.7|17718.7|17767.8|17743.6|17758.7|17718.7|7
1628151400000|2021-08-05 08:16:40|17759.6|17719.6|17761.2|17721.2|17761.2|17721.2|17759.6|17719.6|0
1628151410000|2021-08-05 08:16:50|17752.1|17732.1|17752.1|17732.1|17752.1|17732.1|17752.1|17732.1|0
1628151420000|2021-08-05 08:17:00|17762.9|17722.9|17764.6|17724.6|17764.6|17724.6|17762.1|17722.1|0
1628151430000|2021-08-05 08:17:10|17755.4|17735.4|17764.6|17724.6|17764.6|17735.4|17755.4|17724.6|0
1628151450000|2021-08-05 08:17:30|17755.4|17735.4|17758.7|17738.7|17764.6|17738.7|17755.4|17724.6|0
1628151510000|2021-08-05 08:18:30|17757.1|17737.1|17762.2|17742.2|17767.9|17742.2|17757.1|17727.1|0
1628151540000|2021-08-05 08:19:00|17761.3|17741.3|17777.8|17717.8|17777.8|17741.3|17761.3|17717.8|10
1628151550000|2021-08-05 08:19:10|17762.8|17722.8|17750.3|17730.3|17762.8|17730.3|17750.3|17722.8|0
1628151560000|2021-08-05 08:19:20|17747.8|17727.8|17729.6|17709.6|17747.8|17727.8|17729.6|17709.6|3
1628151570000|2021-08-05 08:19:30|17728.7|17708.7|17722.1|17702.1|17728.7|17708.7|17722.1|17702.1|1
1628151580000|2021-08-05 08:19:40|17721.2|17701.2|17704.7|17684.7|17721.2|17701.2|17704.7|17684.7|3
1628151590000|2021-08-05 08:19:50|17703.8|17683.8|17702.2|17682.2|17703.8|17683.8|17702.2|17682.2|1
1628151600000|2021-08-05 08:20:00|17700.5|17680.5|17700.5|17680.5|17700.5|17680.5|17700.5|17680.5|0
1628151610000|2021-08-05 08:20:10|17702.2|17682.2|17702.2|17682.2|17702.2|17682.2|17702.2|17682.2|0
1628151620000|2021-08-05 08:20:20|17699.6|17679.6|17699.6|17679.6|17699.6|17679.6|17699.6|17679.6|0
1628151630000|2021-08-05 08:20:30|||||||||326
1628151640000|2021-08-05 08:20:40|17698.7|17678.7|17696.2|17676.2|17698.7|17678.7|17696.2|17676.2|6
1628151650000|2021-08-05 08:20:50|17697.1|17677.1|17693.7|17673.7|17697.1|17677.1|17693.7|17673.7|0
1628151660000|2021-08-05 08:21:00|17692.1|17672.1|17692.1|17672.1|17692.1|17672.1|17692.1|17672.1|2
1628151670000|2021-08-05 08:21:10|17691.2|17671.2|17691.2|17671.2|17691.2|17671.2|17691.2|17671.2|6
1628151680000|2021-08-05 08:21:20|17692.1|17672.1|17691.2|17671.2|17692.1|17672.1|17691.2|17671.2|4
1628151700000|2021-08-05 08:21:40|17692.1|17672.1|17691.2|17671.2|17692.1|17672.1|17691.2|17671.2|1
1628151710000|2021-08-05 08:21:50|17692.1|17672.1|17692.1|17672.1|17692.1|17672.1|17692.1|17672.1|0
1628151720000|2021-08-05 08:22:00|17694.6|17674.6|17677.1|17657.1|17694.6|17674.6|17677.1|17657.1|11
1628151730000|2021-08-05 08:22:10|||||||||2
1628151750000|2021-08-05 08:22:30|17686.2|17646.2|17677.1|17657.1|17686.2|17657.1|17677.1|17644.6|0
1628151770000|2021-08-05 08:22:50|17673.8|17653.8|17672.1|17652.1|17673.8|17653.8|17672.1|17652.1|21
1628151800000|2021-08-05 08:23:20|17677.1|17657.1|17677.1|17657.1|17677.1|17657.1|17677.1|17657.1|1
1628151810000|2021-08-05 08:23:30|17677.9|17657.9|17679.6|17659.6|17679.6|17659.6|17677.9|17657.9|8
1628151820000|2021-08-05 08:23:40|17677.1|17657.1|17677.1|17657.1|17677.1|17657.1|17677.1|17657.1|1
1628151840000|2021-08-05 08:24:00|17676.2|17656.2|17674.6|17654.6|17677.1|17657.1|17674.6|17654.6|6
1628151850000|2021-08-05 08:24:10|17677.1|17657.1|17677.1|17657.1|17677.1|17657.1|17677.1|17657.1|1
1628151890000|2021-08-05 08:24:50|17682.1|17662.1|17682.1|17662.1|17682.1|17662.1|17682.1|17662.1|2
1628151900000|2021-08-05 08:25:00|17684.6|17664.6|17688|17668|17688|17668|17684.6|17664.6|2
1628151920000|2021-08-05 08:25:20|17694.5|17674.5|17708|17668|17710.5|17674.5|17694.5|17668|5
1628151960000|2021-08-05 08:26:00|||||||||1
1628152020000|2021-08-05 08:27:00|17706.3|17666.3|17714.6|17654.6|17714.6|17666.3|17706.3|17654.6|3
1628152030000|2021-08-05 08:27:10|17679.6|17659.6|17679.6|17659.6|17679.6|17659.6|17679.6|17659.6|0
1628152070000|2021-08-05 08:27:50|||||||||3
1628152080000|2021-08-05 08:28:00|17674.6|17654.6|17674.6|17654.6|17674.6|17654.6|17674.6|17654.6|0
1628152090000|2021-08-05 08:28:10|||||||||1
1628152120000|2021-08-05 08:28:40|||||||||1
1628152130000|2021-08-05 08:28:50|||||||||1
1628152140000|2021-08-05 08:29:00|||||||||5
1628152150000|2021-08-05 08:29:10|17673.7|17653.7|17674.6|17654.6|17674.6|17654.6|17672.1|17652.1|0
1628152170000|2021-08-05 08:29:30|17672.1|17652.1|17672.1|17652.1|17672.1|17652.1|17672.1|17652.1|0
1628152190000|2021-08-05 08:29:50|17674.6|17654.6|17673|17653|17674.6|17654.6|17672.1|17652.1|1
1628152200000|2021-08-05 08:30:00|17674.6|17654.6|17672.1|17652.1|17674.6|17654.6|17672.1|17652.1|0
1628152220000|2021-08-05 08:30:20|17669.6|17649.6|17672.1|17652.1|17672.1|17652.1|17669.6|17649.6|1
1628152250000|2021-08-05 08:30:50|||||||||2
1628152260000|2021-08-05 08:31:00|17670.5|17650.5|17669.6|17649.6|17670.5|17650.5|17669.6|17649.6|1
1628152270000|2021-08-05 08:31:10|||||||||6
1628152310000|2021-08-05 08:31:50|17667.1|17647.1|17667.1|17647.1|17669.6|17649.6|17667.1|17647.1|0
1628152320000|2021-08-05 08:32:00|||||||||4
1628152350000|2021-08-05 08:32:30|17669.6|17649.6|17668|17648|17669.6|17649.6|17667.1|17647.1|3
1628152360000|2021-08-05 08:32:40|17671.2|17651.2|17674.6|17654.6|17674.6|17654.6|17671.2|17651.2|2
1628152370000|2021-08-05 08:32:50|17672.1|17652.1|17672.1|17652.1|17672.1|17652.1|17672.1|17652.1|2
1628152380000|2021-08-05 08:33:00|||||||||2
1628152440000|2021-08-05 08:34:00|17670.5|17650.5|17669.6|17649.6|17670.5|17650.5|17669.6|17649.6|4
1628152490000|2021-08-05 08:34:50|17667.1|17647.1|17667.1|17647.1|17667.1|17647.1|17667.1|17647.1|1
1628152530000|2021-08-05 08:35:30|17664.6|17644.6|17644.6|17624.6|17664.6|17644.6|17644.6|17624.6|5
1628152540000|2021-08-05 08:35:40|17643|17623|17642.1|17622.1|17643|17623|17642.1|17622.1|1
1628152550000|2021-08-05 08:35:50|17644.6|17624.6|17644.6|17624.6|17644.6|17624.6|17644.6|17624.6|4
1628152560000|2021-08-05 08:36:00|17643.7|17623.7|17643.7|17623.7|17643.7|17623.7|17643.7|17623.7|6
1628152580000|2021-08-05 08:36:20|17642.1|17622.1|17639.6|17619.6|17646.2|17626.2|17639.6|17619.6|0
1628152590000|2021-08-05 08:36:30|17648.7|17628.7|17648.7|17628.7|17648.7|17628.7|17648.7|17628.7|8
1628152600000|2021-08-05 08:36:40|17649.6|17629.6|17652.1|17632.1|17652.1|17632.1|17649.6|17629.6|1
1628152610000|2021-08-05 08:36:50|||||||||1
1628152620000|2021-08-05 08:37:00|17648.9|17628.9|17639.6|17619.6|17648.9|17628.9|17639.6|17619.6|21
1628152640000|2021-08-05 08:37:20|||||||||1
1628152660000|2021-08-05 08:37:40|||||||||1
1628152670000|2021-08-05 08:37:50|||||||||1
1628152680000|2021-08-05 08:38:00|17637.1|17617.1|17637.1|17617.1|17637.1|17617.1|17637.1|17617.1|4
1628152690000|2021-08-05 08:38:10|||||||||1
1628152710000|2021-08-05 08:38:30|||||||||1
1628152740000|2021-08-05 08:39:00|17638.8|17618.8|17634.6|17614.6|17638.8|17618.8|17634.6|17614.6|8
1628152750000|2021-08-05 08:39:10|||||||||2
1628152780000|2021-08-05 08:39:40|17637.1|17617.1|17637.1|17617.1|17637.1|17617.1|17637.1|17617.1|0
1628152790000|2021-08-05 08:39:50|||||||||1
1628152810000|2021-08-05 08:40:10|17641.4|17621.4|17641.4|17621.4|17641.4|17621.4|17641.4|17621.4|2
1628152830000|2021-08-05 08:40:30|17639.6|17619.6|17639.6|17619.6|17639.6|17619.6|17639.6|17619.6|4
1628152840000|2021-08-05 08:40:40|||||||||1
1628152860000|2021-08-05 08:41:00|17638.8|17618.8|17639.6|17619.6|17639.6|17619.6|17637.1|17617.1|1
1628152870000|2021-08-05 08:41:10|17638.8|17618.8|17637.1|17617.1|17638.8|17618.8|17637.1|17617.1|0
1628152900000|2021-08-05 08:41:40|17634.6|17614.6|17634.6|17614.6|17634.6|17614.6|17634.6|17614.6|0
1628152910000|2021-08-05 08:41:50|||||||||2
1628152940000|2021-08-05 08:42:20|17636.3|17616.3|17634.6|17614.6|17637.1|17617.1|17634.6|17614.6|4
1628152950000|2021-08-05 08:42:30|17632.1|17612.1|17632.1|17612.1|17632.1|17612.1|17632.1|17612.1|0
1628152960000|2021-08-05 08:42:40|||||||||1
1628152980000|2021-08-05 08:43:00|17629.6|17609.6|17627.1|17607.1|17629.6|17609.6|17627.1|17607.1|2
1628152990000|2021-08-05 08:43:10|17622.1|17602.1|17619.6|17599.6|17622.1|17602.1|17619.6|17599.6|2
1628153000000|2021-08-05 08:43:20|17618.8|17598.8|17618.8|17598.8|17618.8|17598.8|17618.8|17598.8|2
1628153010000|2021-08-05 08:43:30|17617.1|17597.1|17617.1|17597.1|17617.1|17597.1|17617.1|17597.1|0
1628153020000|2021-08-05 08:43:40|17562.8|17542.8|17539.6|17519.6|17562.8|17542.8|17538.8|17518.8|74
1628153030000|2021-08-05 08:43:50|17540.4|17520.4|17552.1|17532.1|17552.1|17532.1|17538.8|17518.8|3
1628153040000|2021-08-05 08:44:00|17553|17533|17574.6|17514.6|17577.9|17537.1|17553|17514.6|11
1628153080000|2021-08-05 08:44:40|||||||||1
1628153090000|2021-08-05 08:44:50|||||||||1
1628153100000|2021-08-05 08:45:00|17576.3|17516.3|17552.1|17532.1|17576.3|17532.1|17549.6|17516.3|2
1628153110000|2021-08-05 08:45:10|17549.6|17529.6|17558.8|17538.8|17558.8|17538.8|17549.6|17529.6|0
1628153120000|2021-08-05 08:45:20|17571.3|17531.3|17571.3|17531.3|17571.3|17531.3|17571.3|17531.3|0
1628153130000|2021-08-05 08:45:30|||||||||5
1628153150000|2021-08-05 08:45:50|||||||||1
1628153160000|2021-08-05 08:46:00|17560.4|17540.4|17558.8|17538.8|17560.4|17540.4|17558.8|17538.8|1
1628153170000|2021-08-05 08:46:10|17559.7|17539.7|17565.5|17545.5|17565.5|17545.5|17559.7|17539.7|3
1628153200000|2021-08-05 08:46:40|17568|17548|17572.2|17552.2|17572.2|17552.2|17568|17548|2
1628153220000|2021-08-05 08:47:00|17569.7|17549.7|17569.7|17549.7|17569.7|17549.7|17569.7|17549.7|7
1628153240000|2021-08-05 08:47:20|||||||||1
1628153250000|2021-08-05 08:47:30|17570.5|17550.5|17572.2|17552.2|17572.2|17552.2|17570.5|17550.5|2
1628153270000|2021-08-05 08:47:50|17573.8|17553.8|17574.7|17554.7|17574.7|17554.7|17573.8|17553.8|1
1628153280000|2021-08-05 08:48:00|17577.2|17557.2|17577.2|17557.2|17577.2|17557.2|17577.2|17557.2|1
1628153290000|2021-08-05 08:48:10|17580.4|17560.4|17585.6|17565.6|17585.6|17565.6|17580.4|17560.4|5
1628153300000|2021-08-05 08:48:20|17592.2|17572.2|17592.2|17572.2|17592.2|17572.2|17592.2|17572.2|1
1628153310000|2021-08-05 08:48:30|17587.2|17567.2|17586.3|17566.3|17587.2|17567.2|17586.3|17566.3|3
1628153320000|2021-08-05 08:48:40|17584.7|17564.7|17584.7|17564.7|17584.7|17564.7|17584.7|17564.7|0
1628153330000|2021-08-05 08:48:50|17587.2|17567.2|17585.5|17565.5|17587.2|17567.2|17585.5|17565.5|1
1628153340000|2021-08-05 08:49:00|17584.7|17564.7|17575.4|17555.4|17584.7|17564.7|17575.4|17555.4|7
1628153350000|2021-08-05 08:49:10|17578.7|17558.7|17582.2|17562.2|17582.2|17562.2|17578.7|17558.7|3
1628153370000|2021-08-05 08:49:30|17583.8|17563.8|17585.5|17565.5|17585.5|17565.5|17583.8|17563.8|1
1628153380000|2021-08-05 08:49:40|17587.2|17567.2|17587.2|17567.2|17587.2|17567.2|17587.2|17567.2|1
1628153400000|2021-08-05 08:50:00|17585.5|17565.5|17585.5|17565.5|17585.5|17565.5|17585.5|17565.5|5
1628153410000|2021-08-05 08:50:10|17587.2|17567.2|17587.2|17567.2|17587.2|17567.2|17587.2|17567.2|0
1628153420000|2021-08-05 08:50:20|17588|17568|17588|17568|17588|17568|17588|17568|1
1628153440000|2021-08-05 08:50:40|||||||||1
1628153450000|2021-08-05 08:50:50|17587.2|17567.2|17587.2|17567.2|17587.2|17567.2|17587.2|17567.2|0
1628153470000|2021-08-05 08:51:10|17588|17568|17589.7|17569.7|17589.7|17569.7|17588|17568|2
1628153480000|2021-08-05 08:51:20|||||||||1
1628153510000|2021-08-05 08:51:50|17587.2|17567.2|17587.2|17567.2|17587.2|17567.2|17587.2|17567.2|0
1628153520000|2021-08-05 08:52:00|17588.8|17568.8|17588.8|17568.8|17588.8|17568.8|17588.8|17568.8|1
1628153530000|2021-08-05 08:52:10|17590.5|17570.5|17591.3|17571.3|17592.2|17572.2|17590.5|17570.5|4
1628153580000|2021-08-05 08:53:00|17590.4|17570.4|17590.4|17570.4|17590.4|17570.4|17590.4|17570.4|1
1628153590000|2021-08-05 08:53:10|17587.2|17567.2|17587.2|17567.2|17587.2|17567.2|17587.2|17567.2|0
1628153640000|2021-08-05 08:54:00|17583.9|17563.9|17582.2|17562.2|17583.9|17563.9|17582.2|17562.2|4
1628153650000|2021-08-05 08:54:10|||||||||1
1628153660000|2021-08-05 08:54:20|17584.7|17564.7|17584.7|17564.7|17584.7|17564.7|17584.7|17564.7|1
1628153690000|2021-08-05 08:54:50|17589.7|17569.7|17617.2|17597.2|17617.2|17597.2|17589.7|17569.7|4
1628153700000|2021-08-05 08:55:00|||||||||1
1628153710000|2021-08-05 08:55:10|17616.3|17596.3|17599.7|17579.7|17616.3|17596.3|17599.7|17579.7|11
1628153720000|2021-08-05 08:55:20|17617.2|17597.2|17617.2|17597.2|17617.2|17597.2|17617.2|17597.2|1
1628153740000|2021-08-05 08:55:40|17622.2|17602.2|17622.2|17602.2|17622.2|17602.2|17622.2|17602.2|0
1628153750000|2021-08-05 08:55:50|17624.8|17604.8|17629.7|17609.7|17629.7|17609.7|17624.8|17604.8|5
1628153770000|2021-08-05 08:56:10|17630.6|17610.6|17633.1|17613.1|17633.1|17613.1|17630.6|17610.6|3
1628153780000|2021-08-05 08:56:20|17637.2|17617.2|17637.2|17617.2|17637.2|17617.2|17637.2|17617.2|0
1628153790000|2021-08-05 08:56:30|17632.9|17612.9|17627.2|17607.2|17632.9|17612.9|17627.2|17607.2|1
1628153810000|2021-08-05 08:56:50|||||||||1
1628153830000|2021-08-05 08:57:10|17628.8|17608.8|17629.7|17609.7|17629.7|17609.7|17628.8|17608.8|2
1628153850000|2021-08-05 08:57:30|17631.3|17611.3|17632.2|17612.2|17632.2|17612.2|17631.3|17611.3|2
1628153970000|2021-08-05 08:59:30|||||||||1
1628154000000|2021-08-05 09:00:00|||||||||1
1628154070000|2021-08-05 09:01:10|17633.8|17613.8|17633.8|17613.8|17633.8|17613.8|17633.8|17613.8|1
1628154080000|2021-08-05 09:01:20|17634.7|17614.7|17634.7|17614.7|17634.7|17614.7|17634.7|17614.7|2
1628154110000|2021-08-05 09:01:50|17635.6|17615.6|17637.2|17617.2|17637.2|17617.2|17635.6|17615.6|2
1628154120000|2021-08-05 09:02:00|17639.7|17619.7|17639.7|17619.7|17639.7|17619.7|17639.7|17619.7|0
1628154150000|2021-08-05 09:02:30|17641.3|17621.3|17641.3|17621.3|17641.3|17621.3|17641.3|17621.3|2
1628154180000|2021-08-05 09:03:00|17642.2|17622.2|17642.2|17622.2|17642.2|17622.2|17642.2|17622.2|1
1628154200000|2021-08-05 09:03:20|17644|17624|17647.2|17627.2|17647.2|17627.2|17644|17624|0
1628154230000|2021-08-05 09:03:50|||||||||1
1628154240000|2021-08-05 09:04:00|17654.7|17634.7|17654.7|17634.7|17654.7|17634.7|17654.7|17634.7|4
1628154260000|2021-08-05 09:04:20|||||||||1
1628154270000|2021-08-05 09:04:30|17652.2|17632.2|17652.2|17632.2|17652.2|17632.2|17652.2|17632.2|2
1628154280000|2021-08-05 09:04:40|17653.1|17633.1|17652.2|17632.2|17654.7|17634.7|17652.2|17632.2|1
1628154300000|2021-08-05 09:05:00|17653.1|17633.1|17652.2|17632.2|17656.3|17636.3|17652.2|17632.2|1
1628154310000|2021-08-05 09:05:10|17654|17634|17654.7|17634.7|17657.2|17637.2|17654|17634|0
1628154330000|2021-08-05 09:05:30|||||||||1
1628154350000|2021-08-05 09:05:50|17658.8|17638.8|17661.3|17641.3|17661.3|17641.3|17658.8|17638.8|1
1628154360000|2021-08-05 09:06:00|17659.7|17639.7|17660.6|17640.6|17662.2|17642.2|17659.7|17639.7|1
1628154370000|2021-08-05 09:06:10|17662.2|17642.2|17660.6|17640.6|17662.2|17642.2|17660.6|17640.6|0
1628154390000|2021-08-05 09:06:30|17662.2|17642.2|17662.2|17642.2|17662.2|17642.2|17662.2|17642.2|0
1628154420000|2021-08-05 09:07:00|17661.4|17641.4|17661.4|17641.4|17662.2|17642.2|17661.4|17641.4|0
1628154430000|2021-08-05 09:07:10|17659.7|17639.7|17659.7|17639.7|17659.7|17639.7|17659.7|17639.7|0
1628154470000|2021-08-05 09:07:50|17658.9|17638.9|17658.9|17638.9|17658.9|17638.9|17658.9|17638.9|1
1628154490000|2021-08-05 09:08:10|||||||||1
1628154520000|2021-08-05 09:08:40|17661.4|17641.4|17664.7|17644.7|17664.7|17644.7|17661.4|17641.4|1
1628154530000|2021-08-05 09:08:50|||||||||1
1628154540000|2021-08-05 09:09:00|17665.6|17645.6|17665.6|17645.6|17665.6|17645.6|17665.6|17645.6|1
1628154550000|2021-08-05 09:09:10|17664.7|17644.7|17664.7|17644.7|17664.7|17644.7|17664.7|17644.7|2
1628154570000|2021-08-05 09:09:30|17660.5|17640.5|17660.5|17640.5|17660.5|17640.5|17660.5|17640.5|1
1628154580000|2021-08-05 09:09:40|17657.2|17637.2|17657.2|17637.2|17657.2|17637.2|17657.2|17637.2|0
1628154590000|2021-08-05 09:09:50|17652.2|17632.2|17652.2|17632.2|17652.2|17632.2|17652.2|17632.2|0
1628154600000|2021-08-05 09:10:00|17648.1|17628.1|17648.1|17628.1|17650.6|17630.6|17648.1|17628.1|0
1628154610000|2021-08-05 09:10:10|17652.2|17632.2|17652.2|17632.2|17652.2|17632.2|17652.2|17632.2|1
1628154620000|2021-08-05 09:10:20|||||||||1
1628154630000|2021-08-05 09:10:30|17659.7|17639.7|17662.2|17642.2|17662.2|17642.2|17659.7|17639.7|5
1628154660000|2021-08-05 09:11:00|||||||||1
1628154670000|2021-08-05 09:11:10|17663.1|17643.1|17663.1|17643.1|17663.1|17643.1|17663.1|17643.1|0
1628154680000|2021-08-05 09:11:20|17662.2|17642.2|17659.7|17639.7|17662.2|17642.2|17659.7|17639.7|5
1628154690000|2021-08-05 09:11:30|||||||||5
1628154700000|2021-08-05 09:11:40|17657.2|17637.2|17660.6|17640.6|17660.6|17640.6|17657.2|17637.2|1
1628154720000|2021-08-05 09:12:00|17659.7|17639.7|17660.6|17640.6|17660.6|17640.6|17659.7|17639.7|0
1628154750000|2021-08-05 09:12:30|17664.7|17644.7|17666.4|17646.4|17666.4|17646.4|17664.7|17644.7|2
1628154780000|2021-08-05 09:13:00|||||||||51
1628154790000|2021-08-05 09:13:10|17664.7|17644.7|17664.7|17644.7|17664.7|17644.7|17664.7|17644.7|0
1628154810000|2021-08-05 09:13:30|17662.2|17642.2|17662.2|17642.2|17662.2|17642.2|17662.2|17642.2|0
1628154850000|2021-08-05 09:14:10|17664.7|17644.7|17664.7|17644.7|17664.7|17644.7|17664.7|17644.7|0
1628154900000|2021-08-05 09:15:00|17663.9|17643.9|17663.9|17643.9|17663.9|17643.9|17663.9|17643.9|1
1628154910000|2021-08-05 09:15:10|17662.3|17642.3|17662.3|17642.3|17662.3|17642.3|17662.3|17642.3|0
1628154920000|2021-08-05 09:15:20|||||||||1
1628155010000|2021-08-05 09:16:50|17677.4|17637.4|17696.4|17636.4|17696.4|17637.4|17677.4|17636.4|3
1628155020000|2021-08-05 09:17:00|17701.3|17641.3|17701.3|17641.3|17701.3|17641.3|17701.3|17641.3|1
1628155030000|2021-08-05 09:17:10|17692.3|17672.3|17697.3|17677.3|17699.8|17679.8|17692.3|17672.3|5
1628155040000|2021-08-05 09:17:20|17701.4|17681.4|17690.7|17670.7|17701.4|17681.4|17690.7|17670.7|3
1628155050000|2021-08-05 09:17:30|17687.3|17667.3|17687.3|17667.3|17687.3|17667.3|17687.3|17667.3|3
1628155070000|2021-08-05 09:17:50|17688.1|17668.1|17688.1|17668.1|17688.1|17668.1|17688.1|17668.1|2
1628155080000|2021-08-05 09:18:00|17689.8|17669.8|17694.8|17674.8|17698.9|17678.9|17689.8|17669.8|3
1628155090000|2021-08-05 09:18:10|17697.3|17677.3|17697.3|17677.3|17712.3|17692.3|17697.3|17677.3|21
1628155110000|2021-08-05 09:18:30|17698.9|17678.9|17699.8|17679.8|17699.8|17679.8|17698.9|17678.9|3
1628155120000|2021-08-05 09:18:40|17704.8|17684.8|17697.3|17677.3|17704.8|17684.8|17697.3|17677.3|7
1628155160000|2021-08-05 09:19:20|17701.4|17681.4|17701.4|17681.4|17701.4|17681.4|17701.4|17681.4|4
1628155170000|2021-08-05 09:19:30|17700.5|17680.5|17698.9|17678.9|17700.5|17680.5|17698.9|17678.9|0
1628155180000|2021-08-05 09:19:40|||||||||20
1628155190000|2021-08-05 09:19:50|17703.1|17683.1|17704.8|17684.8|17704.8|17684.8|17703.1|17683.1|11
1628155200000|2021-08-05 09:20:00|17707.3|17687.3|17712.3|17692.3|17712.3|17692.3|17707.3|17687.3|1
1628155250000|2021-08-05 09:20:50|||||||||2
1628155260000|2021-08-05 09:21:00|17709.8|17689.8|17709.8|17689.8|17709.8|17689.8|17709.8|17689.8|1
1628155270000|2021-08-05 09:21:10|17710.6|17690.6|17712.3|17692.3|17712.3|17692.3|17710.6|17690.6|1
1628155280000|2021-08-05 09:21:20|17711.4|17691.4|17707.3|17687.3|17711.4|17691.4|17707.3|17687.3|1
1628155290000|2021-08-05 09:21:30|17709.8|17689.8|17714.8|17694.8|17714.8|17694.8|17709.8|17689.8|3
1628155310000|2021-08-05 09:21:50|17715.6|17695.6|17715.6|17695.6|17715.6|17695.6|17715.6|17695.6|1
1628155320000|2021-08-05 09:22:00|17727.3|17707.3|17724.8|17704.8|17729.8|17709.8|17724.8|17704.8|4
1628155330000|2021-08-05 09:22:10|||||||||2
1628155350000|2021-08-05 09:22:30|17722.3|17702.3|17722.3|17702.3|17722.3|17702.3|17722.3|17702.3|0
1628155370000|2021-08-05 09:22:50|||||||||2
1628155380000|2021-08-05 09:23:00|17719.8|17699.8|17709.8|17689.8|17719.8|17699.8|17709.8|17689.8|3
1628155390000|2021-08-05 09:23:10|17711.5|17691.5|17717.3|17697.3|17717.3|17697.3|17711.5|17691.5|7
1628155400000|2021-08-05 09:23:20|17718.1|17698.1|17717.3|17697.3|17719.8|17699.8|17717.3|17697.3|2
1628155440000|2021-08-05 09:24:00|17719.8|17699.8|17717.3|17697.3|17719.8|17699.8|17717.3|17697.3|1
1628155450000|2021-08-05 09:24:10|17719.8|17699.8|17718.9|17698.9|17719.8|17699.8|17718.9|17698.9|0
1628155460000|2021-08-05 09:24:20|17717.3|17697.3|17717.3|17697.3|17717.3|17697.3|17717.3|17697.3|0
1628155470000|2021-08-05 09:24:30|17719.8|17699.8|17715.7|17695.7|17719.8|17699.8|17713.2|17693.2|1
1628155490000|2021-08-05 09:24:50|||||||||2
1628155500000|2021-08-05 09:25:00|17714|17694|17712.3|17692.3|17714|17694|17712.3|17692.3|4
1628155510000|2021-08-05 09:25:10|17713.9|17693.9|17712.3|17692.3|17713.9|17693.9|17712.3|17692.3|2
1628155520000|2021-08-05 09:25:20|17714.8|17694.8|17717.3|17697.3|17717.3|17697.3|17714.8|17694.8|1
1628155540000|2021-08-05 09:25:40|17720.5|17700.5|17722.3|17702.3|17722.3|17702.3|17720.5|17700.5|1
1628155550000|2021-08-05 09:25:50|17725.5|17705.5|17727.3|17707.3|17727.3|17707.3|17725.5|17705.5|5
1628155560000|2021-08-05 09:26:00|||||||||1
1628155570000|2021-08-05 09:26:10|17730.5|17710.5|17732.3|17712.3|17732.3|17712.3|17730.5|17710.5|2
1628155580000|2021-08-05 09:26:20|17729.8|17709.8|17729.8|17709.8|17729.8|17709.8|17729.8|17709.8|0
1628155590000|2021-08-05 09:26:30|17732.3|17712.3|17748.1|17728.1|17748.1|17728.1|17732.3|17712.3|4
1628155600000|2021-08-05 09:26:40|17754.8|17734.8|17754.8|17734.8|17754.8|17734.8|17754.8|17734.8|1
1628155620000|2021-08-05 09:27:00|17760.6|17740.6|17766.4|17726.4|17766.4|17740.6|17760.6|17726.4|1
1628155640000|2021-08-05 09:27:20|17763.2|17723.2|17760.7|17720.7|17763.2|17723.2|17760.7|17720.7|1
1628155660000|2021-08-05 09:27:40|17761.5|17721.5|17761.5|17721.5|17761.5|17721.5|17761.5|17721.5|0
1628155670000|2021-08-05 09:27:50|||||||||5
1628155680000|2021-08-05 09:28:00|17750.7|17730.7|17750.7|17730.7|17750.7|17730.7|17750.7|17730.7|1
1628155690000|2021-08-05 09:28:10|||||||||1
1628155700000|2021-08-05 09:28:20|||||||||1
1628155740000|2021-08-05 09:29:00|17749.8|17729.8|17749.8|17729.8|17749.8|17729.8|17749.8|17729.8|1
1628155800000|2021-08-05 09:30:00|||||||||1
1628155810000|2021-08-05 09:30:10|||||||||4
1628155820000|2021-08-05 09:30:20|17751.4|17731.4|17751.4|17731.4|17751.4|17731.4|17751.4|17731.4|0
1628155830000|2021-08-05 09:30:30|17749.8|17729.8|17747.3|17727.3|17749.8|17729.8|17747.3|17727.3|3
1628155840000|2021-08-05 09:30:40|17748.2|17728.2|17748.2|17728.2|17748.2|17728.2|17748.2|17728.2|6
1628155850000|2021-08-05 09:30:50|17747.3|17727.3|17754.8|17734.8|17754.8|17734.8|17747.3|17727.3|1
1628155890000|2021-08-05 09:31:30|17755.7|17735.7|17760.7|17740.7|17760.7|17740.7|17755.7|17735.7|2
1628155900000|2021-08-05 09:31:40|17763.9|17743.9|17763.9|17743.9|17763.9|17743.9|17763.9|17743.9|0
1628155940000|2021-08-05 09:32:20|17771.4|17751.4|17771.4|17751.4|17771.4|17751.4|17771.4|17751.4|1
1628155970000|2021-08-05 09:32:50|17772.3|17752.3|17772.3|17752.3|17772.3|17752.3|17772.3|17752.3|1
1628155980000|2021-08-05 09:33:00|17771.4|17751.4|17771.4|17751.4|17771.4|17751.4|17771.4|17751.4|0
1628155990000|2021-08-05 09:33:10|17769.8|17749.8|17769.8|17749.8|17769.8|17749.8|17769.8|17749.8|1
1628156030000|2021-08-05 09:33:50|17765.7|17745.7|17765.7|17745.7|17765.7|17745.7|17765.7|17745.7|0
1628156080000|2021-08-05 09:34:40|17767.3|17747.3|17765.7|17745.7|17768.2|17748.2|17765.7|17745.7|1
1628156090000|2021-08-05 09:34:50|17768.2|17748.2|17765.7|17745.7|17768.2|17748.2|17765.7|17745.7|0
1628156150000|2021-08-05 09:35:50|17764.8|17744.8|17764.8|17744.8|17764.8|17744.8|17764.8|17744.8|0
1628156160000|2021-08-05 09:36:00|17762.3|17742.3|17762.3|17742.3|17762.3|17742.3|17761.5|17741.5|2
1628156170000|2021-08-05 09:36:10|17761.5|17741.5|17761.5|17741.5|17761.5|17741.5|17761.5|17741.5|1
1628156190000|2021-08-05 09:36:30|17759.8|17739.8|17757.3|17737.3|17759.8|17739.8|17757.3|17737.3|1
1628156210000|2021-08-05 09:36:50|||||||||1
1628156290000|2021-08-05 09:38:10|||||||||1
1628156310000|2021-08-05 09:38:30|||||||||1
1628156320000|2021-08-05 09:38:40|17759.1|17739.1|17769.8|17749.8|17769.8|17749.8|17759.1|17739.1|11
1628156330000|2021-08-05 09:38:50|17771.6|17751.6|17774.8|17754.8|17774.8|17754.8|17771.6|17751.6|0
1628156340000|2021-08-05 09:39:00|17779.7|17759.7|17782.3|17762.3|17782.3|17762.3|17779.7|17759.7|1
1628156360000|2021-08-05 09:39:20|||||||||1
1628156370000|2021-08-05 09:39:30|17784.8|17764.8|17784|17764|17784.8|17764.8|17784|17764|6
1628156380000|2021-08-05 09:39:40|17782.3|17762.3|17782.3|17762.3|17782.3|17762.3|17782.3|17762.3|0
1628156420000|2021-08-05 09:40:20|17778.1|17758.1|17778.1|17758.1|17778.1|17758.1|17778.1|17758.1|1
1628156450000|2021-08-05 09:40:50|17776.5|17756.5|17776.5|17756.5|17776.5|17756.5|17776.5|17756.5|0
1628156490000|2021-08-05 09:41:30|17774.8|17754.8|17774.8|17754.8|17774.8|17754.8|17774.8|17754.8|0
1628156540000|2021-08-05 09:42:20|17772.3|17752.3|17772.3|17752.3|17772.3|17752.3|17772.3|17752.3|2
1628156610000|2021-08-05 09:43:30|17774.8|17754.8|17774|17754|17774.8|17754.8|17774|17754|1
1628156620000|2021-08-05 09:43:40|17772.3|17752.3|17772.3|17752.3|17772.3|17752.3|17772.3|17752.3|3
1628156630000|2021-08-05 09:43:50|17767.3|17747.3|17762.3|17742.3|17767.3|17747.3|17762.3|17742.3|3
1628156670000|2021-08-05 09:44:30|17762.4|17742.4|17757.4|17737.4|17762.4|17742.4|17757.4|17737.4|2
1628156680000|2021-08-05 09:44:40|17756.5|17736.5|17755.6|17735.6|17756.5|17736.5|17755.6|17735.6|0
1628156690000|2021-08-05 09:44:50|17753.1|17733.1|17754|17734|17754|17734|17753.1|17733.1|2
1628156700000|2021-08-05 09:45:00|17754.9|17734.9|17755.7|17735.7|17755.7|17735.7|17754.9|17734.9|5
1628156710000|2021-08-05 09:45:10|17757.4|17737.4|17757.4|17737.4|17757.4|17737.4|17757.4|17737.4|1
1628156730000|2021-08-05 09:45:30|17758.2|17738.2|17758.2|17738.2|17758.2|17738.2|17758.2|17738.2|0
1628156760000|2021-08-05 09:46:00|17757.4|17737.4|17757.4|17737.4|17757.4|17737.4|17757.4|17737.4|0
1628156780000|2021-08-05 09:46:20|||||||||1
1628156790000|2021-08-05 09:46:30|17759.9|17739.9|17759.9|17739.9|17759.9|17739.9|17759.9|17739.9|0
1628156800000|2021-08-05 09:46:40|||||||||2
1628156820000|2021-08-05 09:47:00|17759|17739|17759|17739|17759|17739|17759|17739|2
1628156830000|2021-08-05 09:47:10|17757.4|17737.4|17757.4|17737.4|17757.4|17737.4|17757.4|17737.4|0
1628156840000|2021-08-05 09:47:20|17759.9|17739.9|17762.4|17742.4|17762.4|17742.4|17759.9|17739.9|1
1628156850000|2021-08-05 09:47:30|17767.4|17747.4|17767.4|17747.4|17767.4|17747.4|17767.4|17747.4|1
1628156890000|2021-08-05 09:48:10|17769.9|17749.9|17769.9|17749.9|17769.9|17749.9|17769.9|17749.9|0
1628156910000|2021-08-05 09:48:30|17772.4|17752.4|17772.4|17752.4|17772.4|17752.4|17772.4|17752.4|0
1628156920000|2021-08-05 09:48:40|17774.9|17754.9|17774.9|17754.9|17774.9|17754.9|17774.9|17754.9|1
1628156930000|2021-08-05 09:48:50|17776.6|17756.6|17779.1|17759.1|17779.1|17759.1|17776.6|17756.6|2
1628156940000|2021-08-05 09:49:00|17776.6|17756.6|17776.6|17756.6|17776.6|17756.6|17776.6|17756.6|0
1628156970000|2021-08-05 09:49:30|17779.1|17759.1|17779.1|17759.1|17779.1|17759.1|17779.1|17759.1|0
1628157050000|2021-08-05 09:50:50|17776.6|17756.6|17776.6|17756.6|17776.6|17756.6|17776.6|17756.6|1
1628157060000|2021-08-05 09:51:00|17777.5|17757.5|17779.1|17759.1|17779.1|17759.1|17777.5|17757.5|0
1628157080000|2021-08-05 09:51:20|17776.6|17756.6|17780|17760|17780|17760|17776.6|17756.6|1
1628157100000|2021-08-05 09:51:40|17783.2|17763.2|17782.4|17762.4|17783.2|17763.2|17782.4|17762.4|3
1628157110000|2021-08-05 09:51:50|17784.9|17764.9|17784.9|17764.9|17784.9|17764.9|17784.9|17764.9|0
1628157140000|2021-08-05 09:52:20|17787.4|17767.4|17787.4|17767.4|17787.4|17767.4|17787.4|17767.4|0
1628157150000|2021-08-05 09:52:30|17786.5|17766.5|17781.4|17761.4|17786.5|17766.5|17781.4|17761.4|6
1628157160000|2021-08-05 09:52:40|17774.9|17754.9|17771.5|17751.5|17774.9|17754.9|17771.5|17751.5|1
1628157170000|2021-08-05 09:52:50|17764.9|17744.9|17764.9|17744.9|17764.9|17744.9|17764.9|17744.9|0
1628157190000|2021-08-05 09:53:10|17767.4|17747.4|17767.4|17747.4|17767.4|17747.4|17767.4|17747.4|11
1628157220000|2021-08-05 09:53:40|17769.9|17749.9|17767.4|17747.4|17769.9|17749.9|17767.4|17747.4|0
1628157230000|2021-08-05 09:53:50|17768.3|17748.3|17769.9|17749.9|17769.9|17749.9|17768.3|17748.3|0
1628157240000|2021-08-05 09:54:00|17770.8|17750.8|17770.8|17750.8|17770.8|17750.8|17770.8|17750.8|0
1628157250000|2021-08-05 09:54:10|17772.4|17752.4|17772.4|17752.4|17772.4|17752.4|17772.4|17752.4|0
1628157270000|2021-08-05 09:54:30|||||||||1
1628157310000|2021-08-05 09:55:10|||||||||1
1628157340000|2021-08-05 09:55:40|17769.9|17749.9|17769.9|17749.9|17769.9|17749.9|17769.9|17749.9|4
1628157370000|2021-08-05 09:56:10|||||||||4
1628157410000|2021-08-05 09:56:50|17764.9|17744.9|17760.7|17740.7|17764.9|17744.9|17759|17739|6
1628157420000|2021-08-05 09:57:00|17759|17739|17759|17739|17759|17739|17759|17739|1
1628157430000|2021-08-05 09:57:10|17754.9|17734.9|17748.3|17728.3|17754.9|17734.9|17748.3|17728.3|2
1628157450000|2021-08-05 09:57:30|17745|17725|17739|17719|17745|17725|17739|17719|3
1628157460000|2021-08-05 09:57:40|17739.9|17719.9|17739|17719|17739.9|17719.9|17739|17719|0
1628157470000|2021-08-05 09:57:50|17739.9|17719.9|17739.9|17719.9|17739.9|17719.9|17739.9|17719.9|1
1628157490000|2021-08-05 09:58:10|17739|17719|17739|17719|17739|17719|17739|17719|0
1628157530000|2021-08-05 09:58:50|17735.8|17715.8|17734.9|17714.9|17735.8|17715.8|17734.9|17714.9|1
1628157550000|2021-08-05 09:59:10|17734|17714|17734|17714|17734|17714|17734|17714|1
1628157560000|2021-08-05 09:59:20|17732.4|17712.4|17732.4|17712.4|17732.4|17712.4|17732.4|17712.4|0
1628157570000|2021-08-05 09:59:30|17724.9|17704.9|17724.9|17704.9|17724.9|17704.9|17724.9|17704.9|1
1628157580000|2021-08-05 09:59:40|17724|17704|17724|17704|17724|17704|17724|17704|3
1628157590000|2021-08-05 09:59:50|17723.2|17703.2|17723.2|17703.2|17723.2|17703.2|17723.2|17703.2|0
1628157650000|2021-08-05 10:00:50|17724|17704|17724|17704|17724|17704|17724|17704|1
1628157660000|2021-08-05 10:01:00|17722.4|17702.4|17722.4|17702.4|17722.4|17702.4|17722.4|17702.4|0
1628157680000|2021-08-05 10:01:20|||||||||1
1628157710000|2021-08-05 10:01:50|17724.9|17704.9|17724.9|17704.9|17724.9|17704.9|17724.9|17704.9|3
1628157720000|2021-08-05 10:02:00|17727.4|17707.4|17729.9|17709.9|17729.9|17709.9|17727.4|17707.4|3
1628157740000|2021-08-05 10:02:20|17727.4|17707.4|17727.4|17707.4|17727.4|17707.4|17727.4|17707.4|1
1628157770000|2021-08-05 10:02:50|||||||||1
1628157780000|2021-08-05 10:03:00|17726.5|17706.5|17726.5|17706.5|17726.5|17706.5|17726.5|17706.5|0
1628157830000|2021-08-05 10:03:50|||||||||1
1628157840000|2021-08-05 10:04:00|17724.9|17704.9|17721.5|17701.5|17724.9|17704.9|17721.5|17701.5|1
1628157850000|2021-08-05 10:04:10|17719.9|17699.9|17722.4|17702.4|17722.4|17702.4|17717.4|17697.4|3
1628157870000|2021-08-05 10:04:30|17724.9|17704.9|17724.9|17704.9|17724.9|17704.9|17724.9|17704.9|0
1628157940000|2021-08-05 10:05:40|17722.4|17702.4|17722.4|17702.4|17722.4|17702.4|17722.4|17702.4|1
1628157950000|2021-08-05 10:05:50|17720.8|17700.8|17719.9|17699.9|17720.8|17700.8|17719.9|17699.9|1
1628157960000|2021-08-05 10:06:00|17717.4|17697.4|17717.4|17697.4|17717.4|17697.4|17717.4|17697.4|0
1628157990000|2021-08-05 10:06:30|17714.9|17694.9|17717.4|17697.4|17717.4|17697.4|17714.9|17694.9|2
1628158020000|2021-08-05 10:07:00|17711.6|17691.6|17707.4|17687.4|17711.6|17691.6|17707.4|17687.4|7
1628158050000|2021-08-05 10:07:30|17704.9|17684.9|17702.4|17682.4|17704.9|17684.9|17702.4|17682.4|1
1628158090000|2021-08-05 10:08:10|||||||||4
1628158140000|2021-08-05 10:09:00|17700.7|17680.7|17699.9|17679.9|17700.7|17680.7|17699.9|17679.9|1
1628158150000|2021-08-05 10:09:10|17701.6|17681.6|17701.6|17681.6|17701.6|17681.6|17701.6|17681.6|0
1628158190000|2021-08-05 10:09:50|17702.4|17682.4|17702.4|17682.4|17702.4|17682.4|17702.4|17682.4|1
1628158210000|2021-08-05 10:10:10|17704.1|17684.1|17704.1|17684.1|17704.1|17684.1|17704.1|17684.1|1
1628158230000|2021-08-05 10:10:30|||||||||1
1628158240000|2021-08-05 10:10:40|17705.7|17685.7|17706.6|17686.6|17706.6|17686.6|17705.7|17685.7|0
1628158260000|2021-08-05 10:11:00|||||||||1
1628158300000|2021-08-05 10:11:40|||||||||1
1628158320000|2021-08-05 10:12:00|17704.1|17684.1|17704.1|17684.1|17704.1|17684.1|17704.1|17684.1|0
1628158350000|2021-08-05 10:12:30|17703.2|17683.2|17688.2|17668.2|17703.2|17683.2|17688.2|17668.2|4
1628158380000|2021-08-05 10:13:00|17685.7|17665.7|17685.7|17665.7|17685.7|17665.7|17685.7|17665.7|1
1628158390000|2021-08-05 10:13:10|17684.1|17664.1|17684.1|17664.1|17684.1|17664.1|17684.1|17664.1|0
1628158410000|2021-08-05 10:13:30|17681.6|17661.6|17682.4|17662.4|17684.1|17664.1|17681.6|17661.6|0
1628158420000|2021-08-05 10:13:40|17684.1|17664.1|17684.1|17664.1|17684.1|17664.1|17684.1|17664.1|0
1628158470000|2021-08-05 10:14:30|17735.5|17675.5|17717.5|17697.5|17735.5|17700.7|17717.5|17675.5|4
1628158500000|2021-08-05 10:15:00|17713.3|17693.3|17713.3|17693.3|17714.2|17694.2|17713.3|17693.3|3
1628158540000|2021-08-05 10:15:40|17712.5|17692.5|17700|17680|17712.5|17692.5|17700|17680|20
1628158550000|2021-08-05 10:15:50|17705|17685|17705|17685|17705|17685|17705|17685|9
1628158570000|2021-08-05 10:16:10|17705.8|17685.8|17707.5|17687.5|17707.5|17687.5|17705.8|17685.8|4
1628158580000|2021-08-05 10:16:20|17708.3|17688.3|17713.3|17693.3|17713.3|17693.3|17708.3|17688.3|2
1628158650000|2021-08-05 10:17:30|17710.8|17690.8|17710.8|17690.8|17710.8|17690.8|17710.8|17690.8|1
1628158670000|2021-08-05 10:17:50|||||||||2
1628158680000|2021-08-05 10:18:00|||||||||1
1628158740000|2021-08-05 10:19:00|||||||||1
1628158790000|2021-08-05 10:19:50|17714.1|17694.1|17714.1|17694.1|17714.1|17694.1|17714.1|17694.1|2
1628158800000|2021-08-05 10:20:00|17712.5|17692.5|17712.5|17692.5|17712.5|17692.5|17712.5|17692.5|0
1628158820000|2021-08-05 10:20:20|||||||||1
1628158930000|2021-08-05 10:22:10|||||||||1
1628159060000|2021-08-05 10:24:20|17715.7|17695.7|17717.5|17697.5|17717.5|17697.5|17715.7|17695.7|4
1628159070000|2021-08-05 10:24:30|||||||||1
1628159100000|2021-08-05 10:25:00|17727.5|17707.5|17745|17725|17745|17725|17727.5|17707.5|10
1628159110000|2021-08-05 10:25:10|17746.6|17726.6|17746.6|17726.6|17746.6|17726.6|17746.6|17726.6|1
1628159200000|2021-08-05 10:26:40|17749.9|17729.9|17750|17730|17751.6|17731.6|17749.9|17729.9|1
1628159250000|2021-08-05 10:27:30|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|17750|17730|1
1628159290000|2021-08-05 10:28:10|17750.9|17730.9|17750|17730|17750.9|17730.9|17750|17730|6
1628159300000|2021-08-05 10:28:20|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|0
1628159320000|2021-08-05 10:28:40|17753.4|17733.4|17753.4|17733.4|17753.4|17733.4|17753.4|17733.4|1
1628159340000|2021-08-05 10:29:00|||||||||1
1628159370000|2021-08-05 10:29:30|17754.2|17734.2|17754.2|17734.2|17754.2|17734.2|17754.2|17734.2|0
1628159400000|2021-08-05 10:30:00|17755.1|17735.1|17753.4|17733.4|17755.1|17735.1|17753.4|17733.4|0
1628159410000|2021-08-05 10:30:10|17755.1|17735.1|17767.5|17747.5|17767.5|17747.5|17753.4|17733.4|1
1628159440000|2021-08-05 10:30:40|||||||||1
1628159460000|2021-08-05 10:31:00|||||||||1
1628159540000|2021-08-05 10:32:20|17768.4|17748.4|17767.5|17747.5|17768.4|17748.4|17767.5|17747.5|1
1628159550000|2021-08-05 10:32:30|17768.4|17748.4|17768.4|17748.4|17768.4|17748.4|17767.5|17747.5|0
1628159560000|2021-08-05 10:32:40|17770|17750|17773.4|17753.4|17773.4|17753.4|17770|17750|2
1628159570000|2021-08-05 10:32:50|17775.1|17755.1|17778.4|17758.4|17778.4|17758.4|17775.1|17755.1|0
1628159590000|2021-08-05 10:33:10|||||||||1
1628159600000|2021-08-05 10:33:20|17780|17760|17780|17760|17780|17760|17780|17760|4
1628159630000|2021-08-05 10:33:50|17782.5|17762.5|17782.5|17762.5|17782.5|17762.5|17782.5|17762.5|1
1628159640000|2021-08-05 10:34:00|17777.6|17757.6|17775|17755|17777.6|17757.6|17775|17755|2
1628159650000|2021-08-05 10:34:10|17778.3|17758.3|17780|17760|17780|17760|17778.3|17758.3|1
1628159660000|2021-08-05 10:34:20|17780.9|17760.9|17780.9|17760.9|17780.9|17760.9|17780.9|17760.9|0
1628159690000|2021-08-05 10:34:50|17783.4|17763.4|17785.9|17765.9|17785.9|17765.9|17783.4|17763.4|3
1628159750000|2021-08-05 10:35:50|17783.4|17763.4|17783.4|17763.4|17783.4|17763.4|17783.4|17763.4|2
1628159770000|2021-08-05 10:36:10|17785.9|17765.9|17784.3|17764.3|17785.9|17765.9|17783.4|17763.4|0
1628159780000|2021-08-05 10:36:20|17783.4|17763.4|17784.3|17764.3|17785|17765|17783.4|17763.4|0
1628159790000|2021-08-05 10:36:30|17785.9|17765.9|17785.9|17765.9|17785.9|17765.9|17785.9|17765.9|2
1628159800000|2021-08-05 10:36:40|17787.5|17767.5|17787.5|17767.5|17787.5|17767.5|17787.5|17767.5|1
1628159900000|2021-08-05 10:38:20|17790.8|17770.8|17795.9|17775.9|17795.9|17775.9|17790.8|17770.8|20
1628159920000|2021-08-05 10:38:40|17800.9|17780.9|17812.5|17792.5|17812.5|17792.5|17800.9|17780.9|1
1628159940000|2021-08-05 10:39:00|||||||||6
1628159960000|2021-08-05 10:39:20|17810.9|17790.9|17810.9|17790.9|17810.9|17790.9|17810.9|17790.9|0
1628159970000|2021-08-05 10:39:30|17808.4|17788.4|17808.4|17788.4|17808.4|17788.4|17808.4|17788.4|2
1628159990000|2021-08-05 10:39:50|17807.5|17787.5|17807.5|17787.5|17807.5|17787.5|17807.5|17787.5|2
1628160000000|2021-08-05 10:40:00|17806.7|17786.7|17806.7|17786.7|17806.7|17786.7|17806.7|17786.7|0
1628160010000|2021-08-05 10:40:10|17807.5|17787.5|17807.5|17787.5|17807.5|17787.5|17807.5|17787.5|0
1628160020000|2021-08-05 10:40:20|17804.2|17784.2|17804.2|17784.2|17804.2|17784.2|17804.2|17784.2|1
1628160030000|2021-08-05 10:40:30|17799.2|17779.2|17799.2|17779.2|17799.2|17779.2|17799.2|17779.2|0
1628160110000|2021-08-05 10:41:50|17791|17771|17785|17765|17791|17771|17785|17765|1
1628160120000|2021-08-05 10:42:00|17784.2|17764.2|17777.5|17757.5|17785|17765|17777.5|17757.5|0
1628160140000|2021-08-05 10:42:20|17776.7|17756.7|17776.7|17756.7|17776.7|17756.7|17776.7|17756.7|0
1628160210000|2021-08-05 10:43:30|||||||||1
1628160260000|2021-08-05 10:44:20|17775|17755|17770.8|17750.8|17775|17755|17770.8|17750.8|0
1628160280000|2021-08-05 10:44:40|17766.7|17746.7|17766.7|17746.7|17766.7|17746.7|17766.7|17746.7|1
1628160310000|2021-08-05 10:45:10|17765.1|17745.1|17765.1|17745.1|17765.9|17745.9|17765.1|17745.1|0
1628160340000|2021-08-05 10:45:40|17766.7|17746.7|17767.6|17747.6|17767.6|17747.6|17766.7|17746.7|1
1628160360000|2021-08-05 10:46:00|17765.1|17745.1|17765.1|17745.1|17765.1|17745.1|17765.1|17745.1|0
1628160370000|2021-08-05 10:46:10|17762.6|17742.6|17762.6|17742.6|17762.6|17742.6|17762.6|17742.6|0
1628160380000|2021-08-05 10:46:20|17761.7|17741.7|17762.6|17742.6|17762.6|17742.6|17761.7|17741.7|0
1628160390000|2021-08-05 10:46:30|17761.7|17741.7|17761.7|17741.7|17761.7|17741.7|17761.7|17741.7|1
1628160420000|2021-08-05 10:47:00|||||||||1
1628160440000|2021-08-05 10:47:20|17765.1|17745.1|17765.1|17745.1|17765.1|17745.1|17765.1|17745.1|1
1628160490000|2021-08-05 10:48:10|17761.7|17741.7|17761.7|17741.7|17761.7|17741.7|17761.7|17741.7|0
1628160530000|2021-08-05 10:48:50|17763.3|17743.3|17765.1|17745.1|17765.1|17745.1|17763.3|17743.3|1
1628160570000|2021-08-05 10:49:30|17761.7|17741.7|17761.7|17741.7|17761.7|17741.7|17761.7|17741.7|0
1628160580000|2021-08-05 10:49:40|17763.4|17743.4|17765.1|17745.1|17765.1|17745.1|17763.4|17743.4|0
1628160630000|2021-08-05 10:50:30|17764.2|17744.2|17764.2|17744.2|17764.2|17744.2|17764.2|17744.2|0
1628160640000|2021-08-05 10:50:40|17762.6|17742.6|17762.6|17742.6|17762.6|17742.6|17762.6|17742.6|0
1628160730000|2021-08-05 10:52:10|17761.7|17741.7|17759.2|17739.2|17761.7|17741.7|17759.2|17739.2|1
1628160740000|2021-08-05 10:52:20|17756.7|17736.7|17756.7|17736.7|17756.7|17736.7|17756.7|17736.7|0
1628160810000|2021-08-05 10:53:30|||||||||6
1628160830000|2021-08-05 10:53:50|||||||||1
1628160950000|2021-08-05 10:55:50|||||||||1
1628160990000|2021-08-05 10:56:30|17752.6|17732.6|17752.6|17732.6|17752.6|17732.6|17752.6|17732.6|3
1628161000000|2021-08-05 10:56:40|17751|17731|17750.1|17730.1|17751|17731|17750.1|17730.1|1
1628161010000|2021-08-05 10:56:50|17748.5|17728.5|17747.6|17727.6|17748.5|17728.5|17747.6|17727.6|1
1628161020000|2021-08-05 10:57:00|17746.7|17726.7|17746.7|17726.7|17746.7|17726.7|17746.7|17726.7|0
1628161030000|2021-08-05 10:57:10|17745.1|17725.1|17745.1|17725.1|17745.1|17725.1|17745.1|17725.1|1
1628161050000|2021-08-05 10:57:30|17744.2|17724.2|17742.6|17722.6|17744.2|17724.2|17742.6|17722.6|0
1628161060000|2021-08-05 10:57:40|17740.1|17720.1|17737.6|17717.6|17740.1|17720.1|17737.6|17717.6|1
1628161070000|2021-08-05 10:57:50|||||||||1
1628161080000|2021-08-05 10:58:00|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|2
1628161110000|2021-08-05 10:58:30|17733.5|17713.5|17737.6|17717.6|17737.6|17717.6|17733.5|17713.5|1
1628161140000|2021-08-05 10:59:00|17738.5|17718.5|17740.1|17720.1|17740.1|17720.1|17738.5|17718.5|2
1628161150000|2021-08-05 10:59:10|17741|17721|17742.6|17722.6|17742.6|17722.6|17741|17721|0
1628161220000|2021-08-05 11:00:20|17741.7|17721.7|17738.4|17718.4|17741.7|17721.7|17738.4|17718.4|1
1628161240000|2021-08-05 11:00:40|17737.5|17717.5|17737.5|17717.5|17737.5|17717.5|17737.5|17717.5|0
1628161260000|2021-08-05 11:01:00|17734.2|17714.2|17734.2|17714.2|17734.2|17714.2|17734.2|17714.2|0
1628161290000|2021-08-05 11:01:30|||||||||1
1628161300000|2021-08-05 11:01:40|17735.1|17715.1|17735.1|17715.1|17736|17716|17735.1|17715.1|52
1628161310000|2021-08-05 11:01:50|17736|17716|17732.6|17712.6|17736|17716|17732.6|17712.6|2
1628161320000|2021-08-05 11:02:00|17735.1|17715.1|17735.1|17715.1|17735.1|17715.1|17732.6|17712.6|0
1628161340000|2021-08-05 11:02:20|17734.2|17714.2|17732.6|17712.6|17734.2|17714.2|17732.6|17712.6|0
1628161360000|2021-08-05 11:02:40|17733.5|17713.5|17734.2|17714.2|17734.2|17714.2|17733.5|17713.5|0
1628161380000|2021-08-05 11:03:00|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|0
1628161400000|2021-08-05 11:03:20|17736|17716|17736|17716|17736|17716|17736|17716|0
1628161440000|2021-08-05 11:04:00|17737.6|17717.6|17737.6|17717.6|17737.6|17717.6|17737.6|17717.6|1
1628161450000|2021-08-05 11:04:10|||||||||5
1628161500000|2021-08-05 11:05:00|||||||||2
1628161550000|2021-08-05 11:05:50|||||||||1
1628161560000|2021-08-05 11:06:00|||||||||3
1628161590000|2021-08-05 11:06:30|17741.1|17721.1|17750.1|17730.1|17750.1|17730.1|17741.1|17721.1|15
1628161600000|2021-08-05 11:06:40|||||||||2
1628161610000|2021-08-05 11:06:50|17751|17731|17751|17731|17751|17731|17751|17731|1
1628161620000|2021-08-05 11:07:00|17753.5|17733.5|17757.6|17737.6|17757.6|17737.6|17753.5|17733.5|5
1628161640000|2021-08-05 11:07:20|17773.7|17753.7|17785.1|17765.1|17785.1|17765.1|17773.7|17753.7|3
1628161650000|2021-08-05 11:07:30|17787.6|17767.6|17787.6|17767.6|17787.6|17767.6|17787.6|17767.6|1
1628161660000|2021-08-05 11:07:40|17784.3|17764.3|17784.3|17764.3|17784.3|17764.3|17784.3|17764.3|2
1628161670000|2021-08-05 11:07:50|||||||||1
1628161700000|2021-08-05 11:08:20|17782.5|17762.5|17775.1|17755.1|17782.5|17762.5|17775.1|17755.1|4
1628161710000|2021-08-05 11:08:30|17773.4|17753.4|17770.1|17750.1|17773.4|17753.4|17770.1|17750.1|0
1628161810000|2021-08-05 11:10:10|17767.6|17747.6|17765.1|17745.1|17767.6|17747.6|17765.1|17745.1|0
1628161820000|2021-08-05 11:10:20|17762.6|17742.6|17762.6|17742.6|17762.6|17742.6|17762.6|17742.6|0
1628161860000|2021-08-05 11:11:00|17757.6|17737.6|17757.6|17737.6|17757.6|17737.6|17757.6|17737.6|0
1628161920000|2021-08-05 11:12:00|17756|17736|17750.1|17730.1|17756|17736|17750.1|17730.1|3
1628161930000|2021-08-05 11:12:10|17749.3|17729.3|17742.6|17722.6|17749.3|17729.3|17742.6|17722.6|0
1628161940000|2021-08-05 11:12:20|17741.8|17721.8|17740.1|17720.1|17741.8|17721.8|17737.6|17717.6|2
1628161950000|2021-08-05 11:12:30|17741|17721|17741|17721|17741|17721|17741|17721|0
1628161960000|2021-08-05 11:12:40|17742.6|17722.6|17742.6|17722.6|17742.6|17722.6|17742.6|17722.6|0
1628161970000|2021-08-05 11:12:50|17745.1|17725.1|17745.1|17725.1|17745.1|17725.1|17745.1|17725.1|1
1628161980000|2021-08-05 11:13:00|17744.3|17724.3|17744.3|17724.3|17744.3|17724.3|17744.3|17724.3|0
1628161990000|2021-08-05 11:13:10|||||||||1
1628162030000|2021-08-05 11:13:50|||||||||3
1628162040000|2021-08-05 11:14:00|17742.7|17722.7|17740.2|17720.2|17743.5|17723.5|17740.2|17720.2|7
1628162050000|2021-08-05 11:14:10|17741|17721|17740.2|17720.2|17741|17721|17740.2|17720.2|0
1628162070000|2021-08-05 11:14:30|17743.5|17723.5|17757.7|17737.7|17757.7|17737.7|17743.5|17723.5|11
1628162080000|2021-08-05 11:14:40|17760.2|17740.2|17762.7|17742.7|17762.7|17742.7|17760.2|17740.2|0
1628162090000|2021-08-05 11:14:50|||||||||1
1628162100000|2021-08-05 11:15:00|17761.8|17741.8|17761.8|17741.8|17761.8|17741.8|17761.8|17741.8|0
1628162130000|2021-08-05 11:15:30|||||||||1
1628162210000|2021-08-05 11:16:50|17760.1|17740.1|17760.1|17740.1|17760.1|17740.1|17760.1|17740.1|0
1628162240000|2021-08-05 11:17:20|17761.8|17741.8|17761.8|17741.8|17761.8|17741.8|17761.8|17741.8|1
1628162260000|2021-08-05 11:17:40|17760.1|17740.1|17752.5|17732.5|17760.1|17740.1|17752.5|17732.5|1
1628162270000|2021-08-05 11:17:50|17746.7|17726.7|17723.4|17703.4|17746.7|17726.7|17723.4|17703.4|15
1628162280000|2021-08-05 11:18:00|17721.8|17701.8|17720.2|17700.2|17721.8|17701.8|17720.2|17700.2|1
1628162290000|2021-08-05 11:18:10|17719.3|17699.3|17719.3|17699.3|17719.3|17699.3|17719.3|17699.3|3
1628162320000|2021-08-05 11:18:40|17717.7|17697.7|17716.8|17696.8|17717.7|17697.7|17716.8|17696.8|2
1628162340000|2021-08-05 11:19:00|17719.3|17699.3|17719.3|17699.3|17719.3|17699.3|17719.3|17699.3|6
1628162360000|2021-08-05 11:19:20|17720.2|17700.2|17725.2|17705.2|17725.2|17705.2|17720.2|17700.2|3
1628162390000|2021-08-05 11:19:50|17726|17706|17727.7|17707.7|17727.7|17707.7|17725.2|17705.2|2
1628162400000|2021-08-05 11:20:00|17729.3|17709.3|17730.2|17710.2|17730.2|17710.2|17729.3|17709.3|5
1628162410000|2021-08-05 11:20:10|17732.7|17712.7|17732.7|17712.7|17732.7|17712.7|17732.7|17712.7|3
1628162430000|2021-08-05 11:20:30|17735.9|17715.9|17735.9|17715.9|17735.9|17715.9|17735.9|17715.9|0
1628162470000|2021-08-05 11:21:10|17737.7|17717.7|17737.7|17717.7|17737.7|17717.7|17737.7|17717.7|0
1628162500000|2021-08-05 11:21:40|17739.3|17719.3|17739.3|17719.3|17739.3|17719.3|17739.3|17719.3|0
1628162520000|2021-08-05 11:22:00|17740.2|17720.2|17740.2|17720.2|17740.2|17720.2|17740.2|17720.2|0
1628162570000|2021-08-05 11:22:50|17745.1|17725.1|17753.5|17733.5|17753.5|17733.5|17745.1|17725.1|2
1628162590000|2021-08-05 11:23:10|17753.6|17733.6|17753.6|17733.6|17753.6|17733.6|17753.6|17733.6|0
1628162640000|2021-08-05 11:24:00|||||||||3
1628162650000|2021-08-05 11:24:10|17755.2|17735.2|17755.2|17735.2|17755.2|17735.2|17755.2|17735.2|0
1628162680000|2021-08-05 11:24:40|17756.8|17736.8|17756.8|17736.8|17756.8|17736.8|17756.8|17736.8|0
1628162790000|2021-08-05 11:26:30|17757.7|17737.7|17757.7|17737.7|17757.7|17737.7|17757.7|17737.7|1
1628162820000|2021-08-05 11:27:00|17758.6|17738.6|17761.1|17741.1|17761.1|17741.1|17758.6|17738.6|8
1628162830000|2021-08-05 11:27:10|17762.7|17742.7|17762.7|17742.7|17762.7|17742.7|17762.7|17742.7|3
1628162840000|2021-08-05 11:27:20|17764.3|17744.3|17765.2|17745.2|17765.2|17745.2|17764.3|17744.3|1
1628162860000|2021-08-05 11:27:40|17770.2|17750.2|17770.2|17750.2|17770.2|17750.2|17770.2|17750.2|1
1628162890000|2021-08-05 11:28:10|17772.7|17752.7|17772.7|17752.7|17772.7|17752.7|17772.7|17752.7|1
1628162900000|2021-08-05 11:28:20|||||||||3
1628162940000|2021-08-05 11:29:00|17774.3|17754.3|17785.2|17765.2|17785.2|17765.2|17772.7|17752.7|8
1628162970000|2021-08-05 11:29:30|||||||||2
1628163010000|2021-08-05 11:30:10|17782.7|17762.7|17782.7|17762.7|17782.7|17762.7|17782.7|17762.7|23
1628163020000|2021-08-05 11:30:20|||||||||1
1628163030000|2021-08-05 11:30:30|17779.4|17759.4|17761.8|17741.8|17779.4|17759.4|17761.8|17741.8|3
1628163040000|2021-08-05 11:30:40|17759.3|17739.3|17757.7|17737.7|17759.3|17739.3|17757.7|17737.7|1
1628163050000|2021-08-05 11:30:50|17755.2|17735.2|17757.7|17737.7|17757.7|17737.7|17755.2|17735.2|0
1628163060000|2021-08-05 11:31:00|17758.6|17738.6|17760.2|17740.2|17760.2|17740.2|17758.6|17738.6|0
1628163080000|2021-08-05 11:31:20|17761.9|17741.9|17761.9|17741.9|17761.9|17741.9|17761.9|17741.9|0
1628163090000|2021-08-05 11:31:30|17763.6|17743.6|17767.7|17747.7|17767.7|17747.7|17763.6|17743.6|0
1628163100000|2021-08-05 11:31:40|||||||||1
1628163110000|2021-08-05 11:31:50|17770.2|17750.2|17770.2|17750.2|17770.2|17750.2|17770.2|17750.2|1
1628163120000|2021-08-05 11:32:00|17775.2|17755.2|17775.2|17755.2|17775.2|17755.2|17775.2|17755.2|7
1628163140000|2021-08-05 11:32:20|||||||||1
1628163150000|2021-08-05 11:32:30|17776.9|17756.9|17780.2|17760.2|17780.2|17760.2|17776.9|17756.9|4
1628163170000|2021-08-05 11:32:50|17777.7|17757.7|17777.7|17757.7|17777.7|17757.7|17777.7|17757.7|1
1628163180000|2021-08-05 11:33:00|17782.7|17762.7|17782.7|17762.7|17782.7|17762.7|17782.7|17762.7|0
1628163240000|2021-08-05 11:34:00|17781|17761|17782.7|17762.7|17782.7|17762.7|17780.2|17760.2|7
1628163250000|2021-08-05 11:34:10|||||||||1
1628163270000|2021-08-05 11:34:30|17777.7|17757.7|17772.7|17752.7|17777.7|17757.7|17772.7|17752.7|3
1628163300000|2021-08-05 11:35:00|17770.2|17750.2|17767.7|17747.7|17770.2|17750.2|17767.7|17747.7|0
1628163310000|2021-08-05 11:35:10|||||||||2
1628163340000|2021-08-05 11:35:40|||||||||1
1628163440000|2021-08-05 11:37:20|17768.6|17748.6|17770.2|17750.2|17770.2|17750.2|17768.6|17748.6|0
1628163540000|2021-08-05 11:39:00|17772.7|17752.7|17780.2|17760.2|17780.2|17760.2|17772.7|17752.7|25
1628163550000|2021-08-05 11:39:10|17781.1|17761.1|17782.7|17762.7|17782.7|17762.7|17781.1|17761.1|0
1628163560000|2021-08-05 11:39:20|17780.2|17760.2|17780.2|17760.2|17780.2|17760.2|17780.2|17760.2|0
1628163570000|2021-08-05 11:39:30|17777.7|17757.7|17777.7|17757.7|17777.7|17757.7|17777.7|17757.7|0
1628163610000|2021-08-05 11:40:10|17776.9|17756.9|17777.7|17757.7|17777.7|17757.7|17776.1|17756.1|2
1628163620000|2021-08-05 11:40:20|17775.2|17755.2|17775.2|17755.2|17775.2|17755.2|17775.2|17755.2|0
1628163630000|2021-08-05 11:40:30|17777.7|17757.7|17777.7|17757.7|17777.7|17757.7|17777.7|17757.7|0
1628163700000|2021-08-05 11:41:40|||||||||1
1628163760000|2021-08-05 11:42:40|17777.8|17757.8|17777.8|17757.8|17777.8|17757.8|17777.8|17757.8|0
1628163800000|2021-08-05 11:43:20|17775.3|17755.3|17762.8|17742.8|17775.3|17755.3|17762.8|17742.8|2
1628163810000|2021-08-05 11:43:30|17757.8|17737.8|17765.3|17725.3|17765.3|17737.8|17757.8|17725.3|2
1628163820000|2021-08-05 11:43:40|17757.8|17737.8|17747.8|17727.8|17757.8|17737.8|17747.8|17727.8|2
1628163840000|2021-08-05 11:44:00|17752.8|17732.8|17755.3|17735.3|17755.3|17735.3|17751.9|17731.9|5
1628163910000|2021-08-05 11:45:10|17750.3|17730.3|17739.4|17719.4|17750.3|17730.3|17739.4|17719.4|8
1628163920000|2021-08-05 11:45:20|17736.9|17716.9|17740.3|17720.3|17740.3|17720.3|17735.3|17715.3|1
1628163930000|2021-08-05 11:45:30|17741.1|17721.1|17742.8|17722.8|17742.8|17722.8|17741.1|17721.1|3
1628163980000|2021-08-05 11:46:20|||||||||2
1628164040000|2021-08-05 11:47:20|||||||||1
1628164050000|2021-08-05 11:47:30|17745.3|17725.3|17745.3|17725.3|17745.3|17725.3|17745.3|17725.3|1
1628164060000|2021-08-05 11:47:40|17742.8|17722.8|17742.8|17722.8|17742.8|17722.8|17742.8|17722.8|2
1628164070000|2021-08-05 11:47:50|17737.8|17717.8|17737.8|17717.8|17737.8|17717.8|17737.8|17717.8|1
1628164100000|2021-08-05 11:48:20|||||||||6
1628164130000|2021-08-05 11:48:50|17740.3|17720.3|17740.3|17720.3|17740.3|17720.3|17740.3|17720.3|1
1628164140000|2021-08-05 11:49:00|17741.9|17721.9|17742.8|17722.8|17742.8|17722.8|17741.9|17721.9|2
1628164170000|2021-08-05 11:49:30|17737.8|17717.8|17737.8|17717.8|17737.8|17717.8|17737.8|17717.8|0
1628164180000|2021-08-05 11:49:40|17740.3|17720.3|17742.8|17722.8|17742.8|17722.8|17740.3|17720.3|0
1628164210000|2021-08-05 11:50:10|17737.8|17717.8|17737.8|17717.8|17737.8|17717.8|17737.8|17717.8|1
1628164240000|2021-08-05 11:50:40|17735.3|17715.3|17735.3|17715.3|17735.3|17715.3|17735.3|17715.3|1
1628164250000|2021-08-05 11:50:50|17732.8|17712.8|17732.8|17712.8|17732.8|17712.8|17732.8|17712.8|2
1628164280000|2021-08-05 11:51:20|||||||||1
1628164290000|2021-08-05 11:51:30|17733.6|17713.6|17737.8|17717.8|17737.8|17717.8|17733.6|17713.6|0
1628164300000|2021-08-05 11:51:40|17732.8|17712.8|17732.8|17712.8|17732.8|17712.8|17730.3|17710.3|4
1628164340000|2021-08-05 11:52:20|17733.6|17713.6|17735.3|17715.3|17735.3|17715.3|17733.6|17713.6|0
1628164360000|2021-08-05 11:52:40|17732.8|17712.8|17732.8|17712.8|17732.8|17712.8|17732.8|17712.8|0
1628164370000|2021-08-05 11:52:50|17727.8|17707.8|17719.4|17699.4|17727.8|17707.8|17719.4|17699.4|5
1628164380000|2021-08-05 11:53:00|17720.3|17700.3|17721.9|17701.9|17721.9|17701.9|17720.3|17700.3|0
1628164410000|2021-08-05 11:53:30|17724.4|17704.4|17724.4|17704.4|17724.4|17704.4|17724.4|17704.4|0
1628164420000|2021-08-05 11:53:40|17725.3|17705.3|17725.3|17705.3|17725.3|17705.3|17725.3|17705.3|0
1628164440000|2021-08-05 11:54:00|17727.8|17707.8|17728.7|17708.7|17728.7|17708.7|17727.8|17707.8|1
1628164500000|2021-08-05 11:55:00|17727.8|17707.8|17728.7|17708.7|17728.7|17708.7|17727.8|17707.8|1
1628164520000|2021-08-05 11:55:20|17727.8|17707.8|17727.8|17707.8|17727.8|17707.8|17727.8|17707.8|0
1628164540000|2021-08-05 11:55:40|17728.7|17708.7|17730.3|17710.3|17732.8|17712.8|17728.7|17708.7|1
1628164560000|2021-08-05 11:56:00|17727.8|17707.8|17725.3|17705.3|17727.8|17707.8|17725.3|17705.3|1
1628164580000|2021-08-05 11:56:20|||||||||5
1628164600000|2021-08-05 11:56:40|17732.8|17712.8|17747.8|17727.8|17747.8|17727.8|17732.8|17712.8|3
1628164610000|2021-08-05 11:56:50|17745.3|17725.3|17747.8|17727.8|17747.8|17727.8|17745.3|17725.3|0
1628164620000|2021-08-05 11:57:00|17751.2|17731.2|17751.2|17731.2|17751.2|17731.2|17751.2|17731.2|3
1628164630000|2021-08-05 11:57:10|17750.3|17730.3|17750.3|17730.3|17750.3|17730.3|17750.3|17730.3|3
1628164640000|2021-08-05 11:57:20|17752.8|17732.8|17753.7|17733.7|17753.7|17733.7|17752.8|17732.8|0
1628164660000|2021-08-05 11:57:40|17752.8|17732.8|17752.8|17732.8|17753.7|17733.7|17752.8|17732.8|0
1628164670000|2021-08-05 11:57:50|17749.5|17729.5|17745.3|17725.3|17749.5|17729.5|17745.3|17725.3|3
1628164680000|2021-08-05 11:58:00|17742.8|17722.8|17742.8|17722.8|17742.8|17722.8|17742.8|17722.8|2
1628164710000|2021-08-05 11:58:30|||||||||2
1628164730000|2021-08-05 11:58:50|17744.4|17724.4|17744.4|17724.4|17744.4|17724.4|17744.4|17724.4|0
1628164740000|2021-08-05 11:59:00|||||||||1
1628164750000|2021-08-05 11:59:10|17746.1|17726.1|17747.8|17727.8|17747.8|17727.8|17746.1|17726.1|1
1628164760000|2021-08-05 11:59:20|17746.9|17726.9|17746.9|17726.9|17746.9|17726.9|17746.9|17726.9|1
1628164780000|2021-08-05 11:59:40|17745.3|17725.3|17745.3|17725.3|17745.3|17725.3|17745.3|17725.3|0
1628164800000|2021-08-05 12:00:00|17742.8|17722.8|17732.8|17712.8|17742.8|17722.8|17732.8|17712.8|3
1628164830000|2021-08-05 12:00:30|17730.3|17710.3|17709.4|17689.4|17730.3|17710.3|17709.4|17689.4|5
1628164840000|2021-08-05 12:00:40|17705.3|17685.3|17705.3|17685.3|17705.3|17685.3|17705.3|17685.3|3
1628164850000|2021-08-05 12:00:50|17703.7|17683.7|17697.8|17677.8|17703.7|17683.7|17697.8|17677.8|5
1628164860000|2021-08-05 12:01:00|17695.3|17675.3|17695.3|17675.3|17695.3|17675.3|17695.3|17675.3|1
1628164880000|2021-08-05 12:01:20|17693.6|17673.6|17692.8|17672.8|17693.6|17673.6|17690.3|17670.3|4
1628164890000|2021-08-05 12:01:30|17691.9|17671.9|17689.4|17669.4|17691.9|17671.9|17689.4|17669.4|8
1628164900000|2021-08-05 12:01:40|||||||||3
1628164910000|2021-08-05 12:01:50|17689.5|17669.5|17690.3|17670.3|17690.3|17670.3|17689.5|17669.5|3
1628164920000|2021-08-05 12:02:00|17692|17672|17707.8|17687.8|17707.8|17687.8|17692|17672|9
1628164930000|2021-08-05 12:02:10|17710.3|17690.3|17710.3|17690.3|17710.3|17690.3|17710.3|17690.3|0
1628164950000|2021-08-05 12:02:30|17709.5|17689.5|17715.3|17695.3|17717|17697|17707.8|17687.8|12
1628164960000|2021-08-05 12:02:40|17719.5|17699.5|17723.7|17703.7|17723.7|17703.7|17719.5|17699.5|8
1628164970000|2021-08-05 12:02:50|17726.2|17706.2|17732.8|17712.8|17732.8|17712.8|17726.2|17706.2|1
1628164980000|2021-08-05 12:03:00|17737.8|17717.8|17744.5|17724.5|17744.5|17724.5|17737.8|17717.8|11
1628164990000|2021-08-05 12:03:10|17744.6|17724.6|17743.7|17723.7|17744.6|17724.6|17743.7|17723.7|2
1628165000000|2021-08-05 12:03:20|17742.8|17722.8|17742.8|17722.8|17742.8|17722.8|17742.8|17722.8|2
1628165010000|2021-08-05 12:03:30|17735.3|17715.3|17735.3|17715.3|17735.3|17715.3|17735.3|17715.3|1
1628165020000|2021-08-05 12:03:40|17733.7|17713.7|17732.8|17712.8|17733.7|17713.7|17732.8|17712.8|3
1628165040000|2021-08-05 12:04:00|||||||||1
1628165050000|2021-08-05 12:04:10|17735.3|17715.3|17735.3|17715.3|17735.3|17715.3|17735.3|17715.3|2
1628165070000|2021-08-05 12:04:30|17737|17717|17739.6|17719.6|17739.6|17719.6|17737|17717|11
1628165080000|2021-08-05 12:04:40|17741.2|17721.2|17742.1|17722.1|17742.1|17722.1|17741.2|17721.2|0
1628165110000|2021-08-05 12:05:10|17743.7|17723.7|17742.8|17722.8|17743.7|17723.7|17742.8|17722.8|5
1628165120000|2021-08-05 12:05:20|17745.3|17725.3|17742.8|17722.8|17745.3|17725.3|17742.8|17722.8|4
1628165130000|2021-08-05 12:05:30|17743.7|17723.7|17743.7|17723.7|17743.7|17723.7|17743.7|17723.7|3
1628165140000|2021-08-05 12:05:40|17742.8|17722.8|17743.7|17723.7|17743.7|17723.7|17742.8|17722.8|1
1628165150000|2021-08-05 12:05:50|17746.2|17726.2|17756.2|17736.2|17756.2|17736.2|17742.8|17722.8|5
1628165160000|2021-08-05 12:06:00|17759.5|17739.5|17757.8|17737.8|17761.2|17741.2|17757.8|17737.8|10
1628165170000|2021-08-05 12:06:10|17755.3|17735.3|17753.7|17733.7|17755.3|17735.3|17753.7|17733.7|2
1628165200000|2021-08-05 12:06:40|17752.8|17732.8|17752.8|17732.8|17752.8|17732.8|17752.8|17732.8|4
1628165210000|2021-08-05 12:06:50|||||||||2
1628165220000|2021-08-05 12:07:00|17751.1|17731.1|17751.1|17731.1|17751.1|17731.1|17751.1|17731.1|2
1628165230000|2021-08-05 12:07:10|17747.8|17727.8|17747.8|17727.8|17747.8|17727.8|17747.8|17727.8|0
1628165240000|2021-08-05 12:07:20|||||||||1
1628165250000|2021-08-05 12:07:30|17747|17727|17745.3|17725.3|17747|17727|17745.3|17725.3|0
1628165260000|2021-08-05 12:07:40|17732.8|17712.8|17736.2|17716.2|17736.2|17716.2|17732.8|17712.8|3
1628165270000|2021-08-05 12:07:50|17739.5|17719.5|17741.2|17721.2|17741.2|17721.2|17739.5|17719.5|1
1628165280000|2021-08-05 12:08:00|17744.5|17724.5|17747.9|17727.9|17747.9|17727.9|17744.5|17724.5|7
1628165310000|2021-08-05 12:08:30|17752.9|17732.9|17754.7|17734.7|17754.7|17734.7|17752.9|17732.9|8
1628165320000|2021-08-05 12:08:40|17761.2|17741.2|17772.8|17752.8|17772.8|17752.8|17761.2|17741.2|2
1628165330000|2021-08-05 12:08:50|||||||||4
1628165340000|2021-08-05 12:09:00|17775.4|17755.4|17787.8|17767.8|17793.6|17773.6|17775.4|17755.4|11
1628165350000|2021-08-05 12:09:10|||||||||20
1628165360000|2021-08-05 12:09:20|17795.3|17775.3|17795.3|17775.3|17797.8|17777.8|17795.3|17775.3|18
1628165370000|2021-08-05 12:09:30|17793.7|17773.7|17790.3|17770.3|17793.7|17773.7|17790.3|17770.3|2
1628165380000|2021-08-05 12:09:40|17791.2|17771.2|17790.3|17770.3|17791.2|17771.2|17790.3|17770.3|0
1628165400000|2021-08-05 12:10:00|17791.2|17771.2|17791.2|17771.2|17791.2|17771.2|17791.2|17771.2|3
1628165410000|2021-08-05 12:10:10|17792.8|17772.8|17803.7|17783.7|17803.7|17783.7|17792.8|17772.8|3
1628165420000|2021-08-05 12:10:20|17805.3|17785.3|17805.3|17785.3|17805.3|17785.3|17805.3|17785.3|5
1628165430000|2021-08-05 12:10:30|17807.8|17787.8|17807.8|17787.8|17807.8|17787.8|17807.8|17787.8|3
1628165450000|2021-08-05 12:10:50|||||||||6
1628165460000|2021-08-05 12:11:00|17805.3|17785.3|17805.3|17785.3|17805.3|17785.3|17805.3|17785.3|2
1628165480000|2021-08-05 12:11:20|17804.5|17784.5|17797.8|17777.8|17804.5|17784.5|17797.8|17777.8|2
1628165490000|2021-08-05 12:11:30|17797|17777|17795.3|17775.3|17797|17777|17795.3|17775.3|0
1628165510000|2021-08-05 12:11:50|17793.7|17773.7|17792.8|17772.8|17793.7|17773.7|17792.8|17772.8|4
1628165520000|2021-08-05 12:12:00|17790.3|17770.3|17790.3|17770.3|17790.3|17770.3|17790.3|17770.3|3
1628165530000|2021-08-05 12:12:10|17790.4|17770.4|17802.1|17782.1|17802.1|17782.1|17790.4|17770.4|12
1628165550000|2021-08-05 12:12:30|17802.9|17782.9|17808.7|17788.7|17808.7|17788.7|17802.9|17782.9|2
1628165560000|2021-08-05 12:12:40|17811.2|17791.2|17813.7|17793.7|17813.7|17793.7|17811.2|17791.2|20
1628165590000|2021-08-05 12:13:10|17812.9|17792.9|17811.2|17791.2|17812.9|17792.9|17811.2|17791.2|4
1628165600000|2021-08-05 12:13:20|||||||||1
1628165620000|2021-08-05 12:13:40|17808.7|17788.7|17808.7|17788.7|17808.7|17788.7|17808.7|17788.7|2
1628165630000|2021-08-05 12:13:50|17807|17787|17800.4|17780.4|17807|17787|17800.4|17780.4|0
1628165640000|2021-08-05 12:14:00|17804.5|17784.5|17807|17787|17807|17787|17804.5|17784.5|3
1628165660000|2021-08-05 12:14:20|17807.9|17787.9|17808.7|17788.7|17808.7|17788.7|17807.9|17787.9|0
1628165670000|2021-08-05 12:14:30|||||||||2
1628165690000|2021-08-05 12:14:50|17811.2|17791.2|17811.2|17791.2|17811.2|17791.2|17811.2|17791.2|4
1628165710000|2021-08-05 12:15:10|17797.9|17777.9|17799.6|17779.6|17799.6|17779.6|17797.9|17777.9|13
1628165720000|2021-08-05 12:15:20|17803.7|17783.7|17806.2|17786.2|17806.2|17786.2|17803.7|17783.7|5
1628165730000|2021-08-05 12:15:30|17807.9|17787.9|17807.9|17787.9|17807.9|17787.9|17807.9|17787.9|2
1628165760000|2021-08-05 12:16:00|17812.9|17792.9|17817.9|17797.9|17824.5|17804.5|17812.9|17792.9|11
1628165770000|2021-08-05 12:16:10|17817|17797|17817|17797|17817|17797|17817|17797|2
1628165790000|2021-08-05 12:16:30|17815.4|17795.4|17815.4|17795.4|17815.4|17795.4|17815.4|17795.4|1
1628165820000|2021-08-05 12:17:00|17817.9|17797.9|17817.9|17797.9|17817.9|17797.9|17817.9|17797.9|1
1628165830000|2021-08-05 12:17:10|17814.6|17794.6|17818.7|17798.7|17818.7|17798.7|17813.7|17793.7|8
1628165840000|2021-08-05 12:17:20|17821.2|17801.2|17822.9|17802.9|17822.9|17802.9|17821.2|17801.2|18
1628165850000|2021-08-05 12:17:30|17825.4|17805.4|17835.4|17815.4|17835.4|17815.4|17825.4|17805.4|4
1628165860000|2021-08-05 12:17:40|17831.2|17811.2|17835.4|17815.4|17835.4|17815.4|17831.2|17811.2|1
1628165870000|2021-08-05 12:17:50|17833.6|17813.6|17832.9|17812.9|17833.6|17813.6|17830.4|17810.4|3
1628165880000|2021-08-05 12:18:00|17833.7|17813.7|17832.9|17812.9|17833.7|17813.7|17832.9|17812.9|1
1628165890000|2021-08-05 12:18:10|||||||||3
1628165910000|2021-08-05 12:18:30|||||||||1
1628165920000|2021-08-05 12:18:40|||||||||3
1628165930000|2021-08-05 12:18:50|||||||||1
1628165940000|2021-08-05 12:19:00|17830.4|17810.4|17830.4|17810.4|17830.4|17810.4|17830.4|17810.4|5
1628165970000|2021-08-05 12:19:30|17828.7|17808.7|17824.5|17804.5|17828.7|17808.7|17824.5|17804.5|3
1628165980000|2021-08-05 12:19:40|17822.9|17802.9|17822.9|17802.9|17822.9|17802.9|17822.9|17802.9|0
1628165990000|2021-08-05 12:19:50|17821.2|17801.2|17816.1|17796.1|17821.2|17801.2|17816.1|17796.1|2
1628166000000|2021-08-05 12:20:00|17812.9|17792.9|17810.4|17790.4|17812.9|17792.9|17810.4|17790.4|2
1628166010000|2021-08-05 12:20:10|17811.2|17791.2|17811.2|17791.2|17811.2|17791.2|17811.2|17791.2|4
1628166030000|2021-08-05 12:20:30|||||||||1
1628166040000|2021-08-05 12:20:40|17813.7|17793.7|17813.7|17793.7|17813.7|17793.7|17813.7|17793.7|0
1628166050000|2021-08-05 12:20:50|17811.2|17791.2|17811.2|17791.2|17811.2|17791.2|17811.2|17791.2|2
1628166060000|2021-08-05 12:21:00|||||||||2
1628166070000|2021-08-05 12:21:10|17807|17787|17800.4|17780.4|17807|17787|17795.4|17775.4|8
1628166080000|2021-08-05 12:21:20|17802|17782|17805.4|17785.4|17805.4|17785.4|17802|17782|2
1628166090000|2021-08-05 12:21:30|17812.9|17792.9|17812.9|17792.9|17812.9|17792.9|17812.9|17792.9|0
1628166100000|2021-08-05 12:21:40|||||||||1
1628166110000|2021-08-05 12:21:50|17814.5|17794.5|17816.2|17796.2|17816.2|17796.2|17814.5|17794.5|5
1628166120000|2021-08-05 12:22:00|17817.9|17797.9|17822.9|17802.9|17822.9|17802.9|17817.9|17797.9|2
1628166130000|2021-08-05 12:22:10|17825.4|17805.4|17820.4|17800.4|17825.4|17805.4|17820.4|17800.4|5
1628166150000|2021-08-05 12:22:30|||||||||3
1628166160000|2021-08-05 12:22:40|||||||||2
1628166170000|2021-08-05 12:22:50|||||||||1
1628166180000|2021-08-05 12:23:00|17819.5|17799.5|17819.5|17799.5|17819.5|17799.5|17819.5|17799.5|1
1628166190000|2021-08-05 12:23:10|17821.2|17801.2|17821.2|17801.2|17821.2|17801.2|17821.2|17801.2|0
1628166210000|2021-08-05 12:23:30|||||||||1
1628166230000|2021-08-05 12:23:50|17822|17802|17826.3|17806.3|17826.3|17806.3|17822|17802|6
1628166240000|2021-08-05 12:24:00|17828.8|17808.8|17831.3|17811.3|17831.3|17811.3|17828.8|17808.8|0
1628166250000|2021-08-05 12:24:10|||||||||3
1628166260000|2021-08-05 12:24:20|17833|17813|17833|17813|17833|17813|17833|17813|36
1628166270000|2021-08-05 12:24:30|||||||||25
1628166280000|2021-08-05 12:24:40|||||||||36
1628166300000|2021-08-05 12:25:00|17835.5|17815.5|17846.3|17826.3|17846.3|17826.3|17835.5|17815.5|11
1628166330000|2021-08-05 12:25:30|17843.8|17823.8|17842.9|17822.9|17843.8|17823.8|17842.9|17822.9|1
1628166340000|2021-08-05 12:25:40|||||||||1
1628166350000|2021-08-05 12:25:50|17846.2|17826.2|17857.9|17837.9|17857.9|17837.9|17846.2|17826.2|19
1628166390000|2021-08-05 12:26:30|||||||||10
1628166410000|2021-08-05 12:26:50|||||||||1
1628166420000|2021-08-05 12:27:00|17856.3|17836.3|17856.3|17836.3|17856.3|17836.3|17856.3|17836.3|12
1628166430000|2021-08-05 12:27:10|17855.4|17835.4|17855.4|17835.4|17855.4|17835.4|17855.4|17835.4|2
1628166440000|2021-08-05 12:27:20|17852.9|17832.9|17837|17817|17852.9|17832.9|17837|17817|21
1628166450000|2021-08-05 12:27:30|||||||||2
1628166460000|2021-08-05 12:27:40|17832.1|17812.1|17827.9|17807.9|17832.1|17812.1|17827.9|17807.9|1
1628166470000|2021-08-05 12:27:50|17826.3|17806.3|17822.9|17802.9|17826.3|17806.3|17822.9|17802.9|3
1628166480000|2021-08-05 12:28:00|17821.2|17801.2|17798.8|17778.8|17821.2|17801.2|17798.8|17778.8|23
1628166490000|2021-08-05 12:28:10|17796.3|17776.3|17798.8|17778.8|17798.8|17778.8|17796.3|17776.3|3
1628166500000|2021-08-05 12:28:20|17792.9|17772.9|17793.8|17773.8|17798.8|17778.8|17792.9|17772.9|27
1628166510000|2021-08-05 12:28:30|17790.4|17770.4|17784.5|17764.5|17790.4|17770.4|17784.5|17764.5|12
1628166520000|2021-08-05 12:28:40|17782.9|17762.9|17780.4|17760.4|17782.9|17762.9|17780.4|17760.4|8
1628166530000|2021-08-05 12:28:50|17779.5|17759.5|17777.9|17757.9|17779.5|17759.5|17777.9|17757.9|0
1628166540000|2021-08-05 12:29:00|||||||||4
1628166550000|2021-08-05 12:29:10|17778.8|17758.8|17808.8|17768.8|17808.8|17784.6|17778.8|17758.8|13
1628166570000|2021-08-05 12:29:30|17797.9|17777.9|17797.9|17777.9|17797.9|17777.9|17797.9|17777.9|2
1628166590000|2021-08-05 12:29:50|17796.3|17776.3|17800.4|17760.4|17802.9|17776.3|17796.3|17760.4|5
1628166600000|2021-08-05 12:30:00|17788.7|17768.7|17765.4|17745.4|17788.7|17768.7|17765.4|17745.4|10
1628166610000|2021-08-05 12:30:10|17764.5|17744.5|17764.5|17744.5|17764.5|17744.5|17764.5|17744.5|5
1628166620000|2021-08-05 12:30:20|17762.9|17742.9|17762.9|17742.9|17762.9|17742.9|17762.9|17742.9|2
1628166630000|2021-08-05 12:30:30|17757.9|17737.9|17757|17737|17757.9|17737.9|17757|17737|0
1628166640000|2021-08-05 12:30:40|17755.4|17735.4|17750.4|17730.4|17755.4|17735.4|17750.4|17730.4|2
1628166650000|2021-08-05 12:30:50|17749.5|17729.5|17747.9|17727.9|17749.5|17729.5|17747.9|17727.9|2
1628166660000|2021-08-05 12:31:00|17744.5|17724.5|17747.9|17727.9|17747.9|17727.9|17744.5|17724.5|5
1628166670000|2021-08-05 12:31:10|17746.3|17726.3|17746.3|17726.3|17746.3|17726.3|17746.3|17726.3|3
1628166690000|2021-08-05 12:31:30|17745.4|17725.4|17742.1|17722.1|17745.4|17725.4|17741.2|17721.2|3
1628166700000|2021-08-05 12:31:40|17742.9|17722.9|17742.9|17722.9|17742.9|17722.9|17742.9|17722.9|0
1628166710000|2021-08-05 12:31:50|17742.1|17722.1|17742.1|17722.1|17742.1|17722.1|17742.1|17722.1|4
1628166720000|2021-08-05 12:32:00|17742.9|17722.9|17742.9|17722.9|17744.6|17724.6|17742.9|17722.9|2
1628166730000|2021-08-05 12:32:10|17744.6|17724.6|17744.6|17724.6|17744.6|17724.6|17744.6|17724.6|3
1628166750000|2021-08-05 12:32:30|17739.6|17719.6|17739.6|17719.6|17739.6|17719.6|17739.6|17719.6|6
1628166760000|2021-08-05 12:32:40|17737.1|17717.1|17737.9|17717.9|17738.8|17718.8|17735.4|17715.4|3
1628166770000|2021-08-05 12:32:50|||||||||1
1628166780000|2021-08-05 12:33:00|17735.4|17715.4|17735.4|17715.4|17735.4|17715.4|17735.4|17715.4|6
1628166790000|2021-08-05 12:33:10|17732.9|17712.9|17732.9|17712.9|17732.9|17712.9|17732.9|17712.9|6
1628166800000|2021-08-05 12:33:20|17725.4|17705.4|17724.6|17704.6|17725.4|17705.4|17724.6|17704.6|4
1628166810000|2021-08-05 12:33:30|17721.3|17701.3|17717.9|17697.9|17721.3|17701.3|17717.9|17697.9|1
1628166820000|2021-08-05 12:33:40|17716.3|17696.3|17716.3|17696.3|17716.3|17696.3|17716.3|17696.3|0
1628166830000|2021-08-05 12:33:50|17715.4|17695.4|17712.1|17692.1|17715.4|17695.4|17712.1|17692.1|14
1628166840000|2021-08-05 12:34:00|17711.2|17691.2|17706.3|17686.3|17711.2|17691.2|17706.3|17686.3|8
1628166850000|2021-08-05 12:34:10|17710.4|17690.4|17714.6|17694.6|17714.6|17694.6|17710.4|17690.4|3
1628166860000|2021-08-05 12:34:20|17717.1|17697.1|17718.8|17698.8|17718.8|17698.8|17715.4|17695.4|1
1628166870000|2021-08-05 12:34:30|17722.9|17702.9|17722.9|17702.9|17722.9|17702.9|17722.9|17702.9|0
1628166880000|2021-08-05 12:34:40|17723.8|17703.8|17723.8|17703.8|17723.8|17703.8|17723.8|17703.8|2
1628166890000|2021-08-05 12:34:50|17724.7|17704.7|17735.4|17715.4|17735.4|17715.4|17724.7|17704.7|10
1628166900000|2021-08-05 12:35:00|||||||||1
1628166910000|2021-08-05 12:35:10|17732.9|17712.9|17723.7|17703.7|17732.9|17712.9|17723.7|17703.7|4
1628166930000|2021-08-05 12:35:30|17722.1|17702.1|17722.1|17702.1|17722.1|17702.1|17722.1|17702.1|3
1628166940000|2021-08-05 12:35:40|17718.8|17698.8|17722.9|17702.9|17722.9|17702.9|17718.8|17698.8|6
1628166960000|2021-08-05 12:36:00|||||||||1
1628166970000|2021-08-05 12:36:10|17723.8|17703.8|17725.4|17705.4|17725.4|17705.4|17723.8|17703.8|4
1628166980000|2021-08-05 12:36:20|||||||||4
1628167020000|2021-08-05 12:37:00|||||||||2
1628167030000|2021-08-05 12:37:10|||||||||3
1628167040000|2021-08-05 12:37:20|17726.3|17706.3|17726.3|17706.3|17726.3|17706.3|17725.4|17705.4|2
1628167050000|2021-08-05 12:37:30|17728.8|17708.8|17733.8|17713.8|17733.8|17713.8|17728.8|17708.8|7
1628167060000|2021-08-05 12:37:40|17735.4|17715.4|17746.3|17726.3|17746.3|17726.3|17735.4|17715.4|4
1628167070000|2021-08-05 12:37:50|17745.4|17725.4|17753.8|17733.8|17753.8|17733.8|17743.8|17723.8|13
1628167080000|2021-08-05 12:38:00|17756.3|17736.3|17753.8|17733.8|17756.3|17736.3|17753.8|17733.8|1
1628167090000|2021-08-05 12:38:10|17755.4|17735.4|17755.4|17735.4|17755.4|17735.4|17755.4|17735.4|0
1628167100000|2021-08-05 12:38:20|||||||||1
1628167110000|2021-08-05 12:38:30|17757.9|17737.9|17750.4|17730.4|17757.9|17737.9|17750.4|17730.4|2
1628167120000|2021-08-05 12:38:40|||||||||1
1628167130000|2021-08-05 12:38:50|17749.6|17729.6|17748.8|17728.8|17750.4|17730.4|17747.9|17727.9|1
1628167140000|2021-08-05 12:39:00|17750.4|17730.4|17750.4|17730.4|17752.9|17732.9|17750.4|17730.4|1
1628167160000|2021-08-05 12:39:20|17749.6|17729.6|17736.3|17716.3|17749.6|17729.6|17736.3|17716.3|6
1628167170000|2021-08-05 12:39:30|17734.7|17714.7|17734.7|17714.7|17734.7|17714.7|17734.7|17714.7|1
1628167180000|2021-08-05 12:39:40|17733.8|17713.8|17732.9|17712.9|17733.8|17713.8|17732.9|17712.9|2
1628167200000|2021-08-05 12:40:00|17731.3|17711.3|17726.2|17706.2|17731.3|17711.3|17726.2|17706.2|4
1628167210000|2021-08-05 12:40:10|17722.9|17702.9|17722.9|17702.9|17722.9|17702.9|17722.9|17702.9|0
1628167230000|2021-08-05 12:40:30|17718.8|17698.8|17717.9|17697.9|17718.8|17698.8|17717.9|17697.9|1
1628167240000|2021-08-05 12:40:40|||||||||1
1628167260000|2021-08-05 12:41:00|17712.9|17692.9|17693.6|17673.6|17712.9|17692.9|17693.6|17673.6|9
1628167270000|2021-08-05 12:41:10|17682.1|17662.1|17662.2|17642.2|17682.1|17662.1|17657.9|17637.9|52
1628167280000|2021-08-05 12:41:20|17663.8|17643.8|17663.8|17643.8|17663.8|17643.8|17663.8|17643.8|3
1628167290000|2021-08-05 12:41:30|17665.4|17645.4|17665.4|17645.4|17665.4|17645.4|17665.4|17645.4|1
1628167300000|2021-08-05 12:41:40|17665.5|17645.5|17668|17648|17668|17648|17665.5|17645.5|4
1628167310000|2021-08-05 12:41:50|17673|17653|17673|17653|17673|17653|17673|17653|4
1628167320000|2021-08-05 12:42:00|17673.8|17653.8|17670.5|17650.5|17675.5|17655.5|17670.5|17650.5|5
1628167330000|2021-08-05 12:42:10|17669.6|17649.6|17660.5|17640.5|17669.6|17649.6|17660.5|17640.5|7
1628167340000|2021-08-05 12:42:20|17661.3|17641.3|17669.7|17649.7|17670.5|17650.5|17661.3|17641.3|13
1628167350000|2021-08-05 12:42:30|17671.3|17651.3|17672.2|17652.2|17672.2|17652.2|17671.3|17651.3|2
1628167360000|2021-08-05 12:42:40|||||||||2
1628167370000|2021-08-05 12:42:50|17671.3|17651.3|17671.3|17651.3|17671.3|17651.3|17671.3|17651.3|15
1628167380000|2021-08-05 12:43:00|17672.2|17652.2|17672.2|17652.2|17674.7|17654.7|17672.2|17652.2|1
1628167390000|2021-08-05 12:43:10|17676.3|17656.3|17673.8|17653.8|17676.3|17656.3|17673.8|17653.8|4
1628167400000|2021-08-05 12:43:20|17676.3|17656.3|17676.3|17656.3|17676.3|17656.3|17676.3|17656.3|44
1628167410000|2021-08-05 12:43:30|17678|17658|17680.5|17660.5|17680.5|17660.5|17678|17658|3
1628167440000|2021-08-05 12:44:00|||||||||3
1628167460000|2021-08-05 12:44:20|17679.6|17659.6|17679.6|17659.6|17679.6|17659.6|17679.6|17659.6|4
1628167470000|2021-08-05 12:44:30|||||||||1
1628167490000|2021-08-05 12:44:50|17675.5|17655.5|17670.5|17650.5|17676.3|17656.3|17670.5|17650.5|4
1628167500000|2021-08-05 12:45:00|17669.6|17649.6|17666.2|17646.2|17669.6|17649.6|17666.2|17646.2|4
1628167510000|2021-08-05 12:45:10|17664.6|17644.6|17660.5|17640.5|17664.6|17644.6|17660.5|17640.5|3
1628167520000|2021-08-05 12:45:20|||||||||4
1628167540000|2021-08-05 12:45:40|17659.6|17639.6|17658|17638|17659.6|17639.6|17658|17638|4
1628167550000|2021-08-05 12:45:50|17658.8|17638.8|17658.8|17638.8|17658.8|17638.8|17658.8|17638.8|4
1628167560000|2021-08-05 12:46:00|||||||||1
1628167570000|2021-08-05 12:46:10|17658|17638|17655.5|17635.5|17658|17638|17655.5|17635.5|3
1628167590000|2021-08-05 12:46:30|||||||||1
1628167600000|2021-08-05 12:46:40|||||||||5
1628167610000|2021-08-05 12:46:50|17658|17638|17658|17638|17658|17638|17658|17638|3
1628167620000|2021-08-05 12:47:00|17658.8|17638.8|17658|17638|17658.8|17638.8|17658|17638|3
1628167630000|2021-08-05 12:47:10|||||||||2
1628167640000|2021-08-05 12:47:20|17658.8|17638.8|17658.8|17638.8|17658.8|17638.8|17658.8|17638.8|1
1628167650000|2021-08-05 12:47:30|||||||||4
1628167660000|2021-08-05 12:47:40|||||||||1
1628167670000|2021-08-05 12:47:50|17658|17638|17658|17638|17658|17638|17658|17638|1
1628167700000|2021-08-05 12:48:20|17658.8|17638.8|17658|17638|17658.8|17638.8|17658|17638|11
1628167710000|2021-08-05 12:48:30|17658.8|17638.8|17658|17638|17658.8|17638.8|17658|17638|2
1628167720000|2021-08-05 12:48:40|||||||||2
1628167740000|2021-08-05 12:49:00|||||||||1
1628167750000|2021-08-05 12:49:10|17658.8|17638.8|17658|17638|17658.8|17638.8|17658|17638|4
1628167760000|2021-08-05 12:49:20|17658.8|17638.8|17658.8|17638.8|17658.8|17638.8|17658.8|17638.8|1
1628167770000|2021-08-05 12:49:30|17658|17638|17658.8|17638.8|17658.8|17638.8|17658|17638|0
1628167780000|2021-08-05 12:49:40|17658|17638|17658|17638|17658.8|17638.8|17656.3|17636.3|38
1628167800000|2021-08-05 12:50:00|17656.3|17636.3|17655.5|17635.5|17656.3|17636.3|17655.5|17635.5|2
1628167810000|2021-08-05 12:50:10|||||||||4
1628167830000|2021-08-05 12:50:30|||||||||1
1628167850000|2021-08-05 12:50:50|17654.6|17634.6|17630.5|17610.5|17654.6|17634.6|17630.5|17610.5|17
1628167860000|2021-08-05 12:51:00|17626.3|17606.3|17625.5|17605.5|17626.3|17606.3|17624.6|17604.6|7
1628167870000|2021-08-05 12:51:10|17626.3|17606.3|17626.3|17606.3|17626.3|17606.3|17626.3|17606.3|1
1628167880000|2021-08-05 12:51:20|17627.2|17607.2|17629.7|17609.7|17629.7|17609.7|17627.2|17607.2|3
1628167890000|2021-08-05 12:51:30|17631.3|17611.3|17644.8|17624.8|17644.8|17624.8|17631.3|17611.3|5
1628167900000|2021-08-05 12:51:40|17653|17633|17653|17633|17653|17633|17653|17633|0
1628167910000|2021-08-05 12:51:50|||||||||3
1628167920000|2021-08-05 12:52:00|17655.5|17635.5|17655.5|17635.5|17655.5|17635.5|17655.5|17635.5|0
1628167930000|2021-08-05 12:52:10|17656.3|17636.3|17658|17638|17658|17638|17656.3|17636.3|0
1628167940000|2021-08-05 12:52:20|17655.5|17635.5|17658|17638|17658|17638|17655.5|17635.5|0
1628167950000|2021-08-05 12:52:30|17655.5|17635.5|17655.5|17635.5|17655.5|17635.5|17655.5|17635.5|2
1628167960000|2021-08-05 12:52:40|17652.2|17632.2|17650.5|17630.5|17652.2|17632.2|17650.5|17630.5|6
1628167970000|2021-08-05 12:52:50|17653|17633|17653|17633|17653|17633|17653|17633|2
1628167980000|2021-08-05 12:53:00|17655.5|17635.5|17655.5|17635.5|17655.5|17635.5|17655.5|17635.5|3
1628168010000|2021-08-05 12:53:30|17660.5|17640.5|17665.5|17645.5|17665.5|17645.5|17660.5|17640.5|4
1628168020000|2021-08-05 12:53:40|||||||||2
1628168030000|2021-08-05 12:53:50|||||||||4
1628168040000|2021-08-05 12:54:00|17663|17643|17663|17643|17663|17643|17663|17643|16
1628168050000|2021-08-05 12:54:10|17663.9|17643.9|17665.5|17645.5|17665.5|17645.5|17663.9|17643.9|2
1628168060000|2021-08-05 12:54:20|||||||||5
1628168070000|2021-08-05 12:54:30|||||||||3
1628168080000|2021-08-05 12:54:40|17663|17643|17663|17643|17663|17643|17663|17643|4
1628168090000|2021-08-05 12:54:50|17661.4|17641.4|17663|17643|17663|17643|17661.4|17641.4|2
1628168100000|2021-08-05 12:55:00|17660.5|17640.5|17660.5|17640.5|17660.5|17640.5|17660.5|17640.5|0
1628168110000|2021-08-05 12:55:10|||||||||3
1628168130000|2021-08-05 12:55:30|17662.1|17642.1|17660.5|17640.5|17663|17643|17660.5|17640.5|5
1628168150000|2021-08-05 12:55:50|17663|17643|17663|17643|17663|17643|17663|17643|2
1628168160000|2021-08-05 12:56:00|17663.9|17643.9|17666.4|17646.4|17666.4|17646.4|17663.9|17643.9|2
1628168170000|2021-08-05 12:56:10|17665.5|17645.5|17665.5|17645.5|17665.5|17645.5|17665.5|17645.5|3
1628168190000|2021-08-05 12:56:30|||||||||1
1628168200000|2021-08-05 12:56:40|17670.5|17650.5|17670.5|17650.5|17670.5|17650.5|17670.5|17650.5|1
1628168210000|2021-08-05 12:56:50|17672.1|17652.1|17678|17658|17678|17658|17672.1|17652.1|7
1628168220000|2021-08-05 12:57:00|17680.5|17660.5|17678|17658|17681.4|17661.4|17678|17658|6
1628168230000|2021-08-05 12:57:10|17678.9|17658.9|17678.9|17658.9|17678.9|17658.9|17678.9|17658.9|0
1628168240000|2021-08-05 12:57:20|17678|17658|17678|17658|17678|17658|17678|17658|1
1628168250000|2021-08-05 12:57:30|17678.9|17658.9|17678.9|17658.9|17678.9|17658.9|17678.9|17658.9|4
1628168260000|2021-08-05 12:57:40|17681.4|17661.4|17688|17668|17688|17668|17681.4|17661.4|0
1628168270000|2021-08-05 12:57:50|17685.5|17665.5|17687.1|17667.1|17687.1|17667.1|17685.5|17665.5|5
1628168280000|2021-08-05 12:58:00|17688|17668|17683|17663|17688|17668|17683|17663|0
1628168290000|2021-08-05 12:58:10|17686.4|17666.4|17688|17668|17688|17668|17686.4|17666.4|0
1628168300000|2021-08-05 12:58:20|17687.1|17667.1|17685.5|17665.5|17687.1|17667.1|17685.5|17665.5|3
1628168310000|2021-08-05 12:58:30|||||||||1
1628168320000|2021-08-05 12:58:40|17688|17668|17688|17668|17688|17668|17688|17668|7
1628168340000|2021-08-05 12:59:00|17688.9|17668.9|17695.5|17675.5|17695.5|17675.5|17688.9|17668.9|6
1628168350000|2021-08-05 12:59:10|17696.4|17676.4|17698.9|17678.9|17698.9|17678.9|17696.4|17676.4|3
1628168360000|2021-08-05 12:59:20|||||||||2
1628168370000|2021-08-05 12:59:30|17708.1|17688.1|17708.1|17688.1|17708.1|17688.1|17708.1|17688.1|4
1628168380000|2021-08-05 12:59:40|17716.4|17696.4|17718.9|17698.9|17718.9|17698.9|17716.4|17696.4|4
1628168390000|2021-08-05 12:59:50|17716.3|17696.3|17702.1|17682.1|17716.3|17696.3|17702.1|17682.1|4
1628168400000|2021-08-05 13:00:00|17700.5|17680.5|17697.1|17677.1|17700.5|17680.5|17697.1|17677.1|6
1628168410000|2021-08-05 13:00:10|17698|17678|17698|17678|17698|17678|17698|17678|2
1628168420000|2021-08-05 13:00:20|||||||||3
1628168430000|2021-08-05 13:00:30|17697.2|17677.2|17689.7|17669.7|17697.2|17677.2|17689.7|17669.7|5
1628168440000|2021-08-05 13:00:40|17688.8|17668.8|17683|17663|17688.8|17668.8|17683|17663|2
1628168460000|2021-08-05 13:01:00|17678|17658|17678|17658|17678|17658|17678|17658|2
1628168470000|2021-08-05 13:01:10|17677.2|17657.2|17670.5|17650.5|17677.2|17657.2|17670.5|17650.5|8
1628168490000|2021-08-05 13:01:30|17671.4|17651.4|17688|17668|17688|17668|17671.4|17651.4|14
1628168500000|2021-08-05 13:01:40|||||||||2
1628168510000|2021-08-05 13:01:50|17685.5|17665.5|17685.5|17665.5|17685.5|17665.5|17685.5|17665.5|1
1628168520000|2021-08-05 13:02:00|17683.8|17663.8|17691.4|17671.4|17691.4|17671.4|17678|17658|10
1628168530000|2021-08-05 13:02:10|17688.9|17668.9|17688.9|17668.9|17688.9|17668.9|17688.9|17668.9|4
1628168550000|2021-08-05 13:02:30|17686.4|17666.4|17685.5|17665.5|17686.4|17666.4|17685.5|17665.5|1
1628168560000|2021-08-05 13:02:40|17684.7|17664.7|17679.7|17659.7|17684.7|17664.7|17679.7|17659.7|2
1628168570000|2021-08-05 13:02:50|17678.8|17658.8|17673|17653|17678.8|17658.8|17673|17653|1
1628168580000|2021-08-05 13:03:00|17670.5|17650.5|17670.5|17650.5|17670.5|17650.5|17670.5|17650.5|9
1628168600000|2021-08-05 13:03:20|17676.4|17656.4|17676.4|17656.4|17676.4|17656.4|17673.9|17653.9|0
1628168610000|2021-08-05 13:03:30|||||||||4
1628168620000|2021-08-05 13:03:40|17681.4|17661.4|17688|17668|17688|17668|17681.4|17661.4|1
1628168630000|2021-08-05 13:03:50|17692.2|17672.2|17693.8|17673.8|17694.7|17674.7|17692.2|17672.2|3
1628168640000|2021-08-05 13:04:00|17692.2|17672.2|17692.2|17672.2|17692.2|17672.2|17692.2|17672.2|1
1628168670000|2021-08-05 13:04:30|17690.5|17670.5|17689.7|17669.7|17690.5|17670.5|17689.7|17669.7|1
1628168680000|2021-08-05 13:04:40|17693|17673|17693|17673|17693|17673|17693|17673|7
1628168700000|2021-08-05 13:05:00|17687.2|17667.2|17690.5|17670.5|17693|17673|17687.2|17667.2|3
1628168710000|2021-08-05 13:05:10|||||||||1
1628168730000|2021-08-05 13:05:30|17688.9|17668.9|17688.9|17668.9|17688.9|17668.9|17688.9|17668.9|6
1628168750000|2021-08-05 13:05:50|17688|17668|17683|17663|17692.2|17668|17683|17650.5|7
1628168760000|2021-08-05 13:06:00|17685.5|17665.5|17685.5|17665.5|17685.5|17665.5|17685.5|17665.5|1
1628168770000|2021-08-05 13:06:10|17688|17668|17688|17668|17688|17668|17688|17668|0
1628168780000|2021-08-05 13:06:20|||||||||4
1628168790000|2021-08-05 13:06:30|17688.9|17668.9|17690.5|17670.5|17691.4|17671.4|17688.9|17668.9|6
1628168800000|2021-08-05 13:06:40|17688.9|17668.9|17688.9|17668.9|17688.9|17668.9|17688.9|17668.9|0
1628168840000|2021-08-05 13:07:20|||||||||4
1628168850000|2021-08-05 13:07:30|17687.3|17667.3|17685.5|17665.5|17687.3|17667.3|17685.5|17665.5|2
1628168870000|2021-08-05 13:07:50|||||||||1
1628168890000|2021-08-05 13:08:10|||||||||3
1628168900000|2021-08-05 13:08:20|17683|17663|17683|17663|17683|17663|17683|17663|1
1628168910000|2021-08-05 13:08:30|17680.5|17660.5|17683|17663|17683|17663|17680.5|17660.5|1
1628168930000|2021-08-05 13:08:50|17680.5|17660.5|17680.5|17660.5|17680.5|17660.5|17680.5|17660.5|0
1628168940000|2021-08-05 13:09:00|17678|17658|17673.9|17653.9|17678|17658|17672.3|17652.3|20
1628168950000|2021-08-05 13:09:10|17672.3|17652.3|17670.5|17650.5|17672.3|17652.3|17670.5|17650.5|3
1628168960000|2021-08-05 13:09:20|||||||||5
1628168970000|2021-08-05 13:09:30|17672.2|17652.2|17680.5|17660.5|17680.5|17660.5|17672.2|17652.2|3
1628168980000|2021-08-05 13:09:40|17683|17663|17680.5|17660.5|17683|17663|17680.5|17660.5|4
1628168990000|2021-08-05 13:09:50|||||||||3
1628169000000|2021-08-05 13:10:00|17681.4|17661.4|17681.4|17661.4|17681.4|17661.4|17681.4|17661.4|0
1628169010000|2021-08-05 13:10:10|||||||||41
1628169020000|2021-08-05 13:10:20|||||||||1
1628169030000|2021-08-05 13:10:30|||||||||3
1628169040000|2021-08-05 13:10:40|||||||||4
1628169050000|2021-08-05 13:10:50|17686.4|17666.4|17686.4|17666.4|17686.4|17666.4|17686.4|17666.4|1
1628169070000|2021-08-05 13:11:10|17683.9|17663.9|17683.9|17663.9|17683.9|17663.9|17683.9|17663.9|6
1628169080000|2021-08-05 13:11:20|17683.1|17663.1|17683.1|17663.1|17683.1|17663.1|17683.1|17663.1|0
1628169090000|2021-08-05 13:11:30|||||||||5
1628169100000|2021-08-05 13:11:40|||||||||13
1628169110000|2021-08-05 13:11:50|17683.9|17663.9|17683.9|17663.9|17683.9|17663.9|17683.9|17663.9|0
1628169130000|2021-08-05 13:12:10|17697.3|17677.3|17699|17679|17699|17679|17697.3|17677.3|37
1628169140000|2021-08-05 13:12:20|17700.6|17680.6|17700.6|17680.6|17700.6|17680.6|17700.6|17680.6|9
1628169160000|2021-08-05 13:12:40|||||||||3
1628169170000|2021-08-05 13:12:50|17702.3|17682.3|17703.1|17683.1|17703.1|17683.1|17702.3|17682.3|2
1628169180000|2021-08-05 13:13:00|17708.1|17688.1|17710.6|17690.6|17710.6|17690.6|17708.1|17688.1|1
1628169190000|2021-08-05 13:13:10|17712.3|17692.3|17733.1|17713.1|17733.1|17713.1|17712.3|17692.3|79
1628169200000|2021-08-05 13:13:20|17733.9|17713.9|17733.1|17713.1|17733.9|17713.9|17731.4|17711.4|44
1628169210000|2021-08-05 13:13:30|17731.4|17711.4|17739.8|17719.8|17739.8|17719.8|17731.4|17711.4|4
1628169220000|2021-08-05 13:13:40|17744.7|17724.7|17745.6|17725.6|17745.6|17725.6|17744.7|17724.7|2
1628169240000|2021-08-05 13:14:00|17747.2|17727.2|17749.7|17729.7|17753.1|17733.1|17747.2|17727.2|4
1628169250000|2021-08-05 13:14:10|17748.1|17728.1|17749.8|17729.8|17749.8|17729.8|17748.1|17728.1|5
1628169260000|2021-08-05 13:14:20|17751.4|17731.4|17753.1|17733.1|17753.1|17733.1|17751.4|17731.4|0
1628169270000|2021-08-05 13:14:30|||||||||1
1628169280000|2021-08-05 13:14:40|17753.9|17733.9|17758.1|17738.1|17758.1|17738.1|17753.9|17733.9|0
1628169300000|2021-08-05 13:15:00|17753.1|17733.1|17753.1|17733.1|17753.1|17733.1|17753.1|17733.1|5
1628169310000|2021-08-05 13:15:10|17755.6|17735.6|17750.6|17730.6|17755.6|17735.6|17750.6|17730.6|6
1628169320000|2021-08-05 13:15:20|17748.1|17728.1|17745.6|17725.6|17748.1|17728.1|17745.6|17725.6|3
1628169330000|2021-08-05 13:15:30|17744.7|17724.7|17744.7|17724.7|17744.7|17724.7|17744.7|17724.7|5
1628169340000|2021-08-05 13:15:40|||||||||3
1628169350000|2021-08-05 13:15:50|17745.6|17725.6|17748.1|17728.1|17748.1|17728.1|17745.6|17725.6|3
1628169360000|2021-08-05 13:16:00|17750.6|17730.6|17755.6|17735.6|17755.6|17735.6|17750.6|17730.6|1
1628169370000|2021-08-05 13:16:10|17754.7|17734.7|17753.1|17733.1|17754.7|17734.7|17753.1|17733.1|0
1628169380000|2021-08-05 13:16:20|17751.3|17731.3|17748.1|17728.1|17751.3|17731.3|17748.1|17728.1|6
1628169390000|2021-08-05 13:16:30|17745.6|17725.6|17751.4|17731.4|17751.4|17731.4|17745.6|17725.6|58
1628169400000|2021-08-05 13:16:40|||||||||3
1628169410000|2021-08-05 13:16:50|17755.6|17735.6|17755.6|17735.6|17755.6|17735.6|17755.6|17735.6|0
1628169430000|2021-08-05 13:17:10|||||||||7
1628169440000|2021-08-05 13:17:20|17758.1|17738.1|17758.1|17738.1|17758.1|17738.1|17758.1|17738.1|28
1628169450000|2021-08-05 13:17:30|||||||||5
1628169460000|2021-08-05 13:17:40|17755.6|17735.6|17753.1|17733.1|17755.6|17735.6|17753.1|17733.1|2
1628169470000|2021-08-05 13:17:50|17755.6|17735.6|17755.6|17735.6|17755.6|17735.6|17755.6|17735.6|1
1628169490000|2021-08-05 13:18:10|17753.9|17733.9|17753.9|17733.9|17753.9|17733.9|17753.9|17733.9|0
1628169500000|2021-08-05 13:18:20|||||||||4
1628169510000|2021-08-05 13:18:30|17753.1|17733.1|17748.1|17728.1|17753.1|17733.1|17748.1|17728.1|3
1628169520000|2021-08-05 13:18:40|17744.7|17724.7|17744.7|17724.7|17744.7|17724.7|17744.7|17724.7|5
1628169530000|2021-08-05 13:18:50|||||||||2
1628169540000|2021-08-05 13:19:00|17743.9|17723.9|17743.9|17723.9|17743.9|17723.9|17743.9|17723.9|0
1628169550000|2021-08-05 13:19:10|17743|17723|17734.7|17714.7|17743|17723|17734.7|17714.7|1
1628169560000|2021-08-05 13:19:20|||||||||3
1628169570000|2021-08-05 13:19:30|17728.1|17708.1|17722.2|17702.2|17728.1|17708.1|17722.2|17702.2|2
1628169580000|2021-08-05 13:19:40|17720.6|17700.6|17723.1|17703.1|17723.1|17703.1|17720.6|17700.6|3
1628169600000|2021-08-05 13:20:00|17724.8|17704.8|17741.4|17721.4|17741.4|17721.4|17724.8|17704.8|2
1628169610000|2021-08-05 13:20:10|17742.2|17722.2|17740.6|17720.6|17742.2|17722.2|17740.6|17720.6|6
1628169620000|2021-08-05 13:20:20|17743.1|17723.1|17743.1|17723.1|17743.1|17723.1|17743.1|17723.1|5
1628169630000|2021-08-05 13:20:30|17740.6|17720.6|17730.6|17710.6|17740.6|17720.6|17730.6|17710.6|2
1628169640000|2021-08-05 13:20:40|17731.4|17711.4|17733.1|17713.1|17733.1|17713.1|17731.4|17711.4|57
1628169650000|2021-08-05 13:20:50|||||||||1
1628169660000|2021-08-05 13:21:00|17733.9|17713.9|17740.6|17720.6|17740.6|17720.6|17733.9|17713.9|10
1628169680000|2021-08-05 13:21:20|||||||||3
1628169690000|2021-08-05 13:21:30|17745.6|17725.6|17758.1|17738.1|17758.1|17738.1|17745.6|17725.6|5
1628169700000|2021-08-05 13:21:40|17759.7|17739.7|17768.9|17748.9|17768.9|17748.9|17759.7|17739.7|16
1628169710000|2021-08-05 13:21:50|17767.3|17747.3|17770.6|17750.6|17770.6|17750.6|17766.4|17746.4|8
1628169720000|2021-08-05 13:22:00|17767.3|17747.3|17768.1|17748.1|17768.1|17748.1|17765.6|17745.6|6
1628169730000|2021-08-05 13:22:10|17766.5|17746.5|17765.6|17745.6|17766.5|17746.5|17765.6|17745.6|3
1628169740000|2021-08-05 13:22:20|17764.7|17744.7|17753.9|17733.9|17764.7|17744.7|17753.9|17733.9|2
1628169750000|2021-08-05 13:22:30|17750.6|17730.6|17750.6|17730.6|17750.6|17730.6|17750.6|17730.6|2
1628169760000|2021-08-05 13:22:40|||||||||3
1628169770000|2021-08-05 13:22:50|17751.5|17731.5|17751.5|17731.5|17751.5|17731.5|17751.5|17731.5|2
1628169790000|2021-08-05 13:23:10|17756.4|17736.4|17760.6|17740.6|17760.6|17740.6|17756.4|17736.4|1
1628169810000|2021-08-05 13:23:30|17758.1|17738.1|17760.6|17740.6|17760.6|17740.6|17758.1|17738.1|3
1628169840000|2021-08-05 13:24:00|17757.3|17737.3|17755.6|17735.6|17757.3|17737.3|17755.6|17735.6|2
1628169860000|2021-08-05 13:24:20|||||||||27
1628169870000|2021-08-05 13:24:30|||||||||5
1628169880000|2021-08-05 13:24:40|17756.5|17736.5|17758.1|17738.1|17758.1|17738.1|17756.5|17736.5|2
1628169900000|2021-08-05 13:25:00|17757.2|17737.2|17743.9|17723.9|17758.1|17738.1|17743.9|17723.9|8
1628169910000|2021-08-05 13:25:10|17739.7|17719.7|17723.1|17703.1|17739.7|17719.7|17723.1|17703.1|3
1628169920000|2021-08-05 13:25:20|17720.6|17700.6|17715.6|17695.6|17720.6|17700.6|17714.7|17694.7|7
1628169940000|2021-08-05 13:25:40|||||||||4
1628169960000|2021-08-05 13:26:00|17720.6|17700.6|17720.6|17700.6|17720.6|17700.6|17720.6|17700.6|2
1628169970000|2021-08-05 13:26:10|17722.2|17702.2|17723.1|17703.1|17723.1|17703.1|17722.2|17702.2|6
1628169980000|2021-08-05 13:26:20|||||||||1
1628169990000|2021-08-05 13:26:30|||||||||4
1628170000000|2021-08-05 13:26:40|||||||||3
1628170010000|2021-08-05 13:26:50|17720.6|17700.6|17705.6|17685.6|17720.6|17700.6|17705.6|17685.6|5
1628170020000|2021-08-05 13:27:00|17704|17684|17714.8|17694.8|17714.8|17694.8|17704|17684|5
1628170030000|2021-08-05 13:27:10|17719|17699|17723.1|17703.1|17723.1|17703.1|17719|17699|0
1628170040000|2021-08-05 13:27:20|||||||||5
1628170050000|2021-08-05 13:27:30|17720.6|17700.6|17720.6|17700.6|17720.6|17700.6|17720.6|17700.6|2
1628170070000|2021-08-05 13:27:50|||||||||6
1628170080000|2021-08-05 13:28:00|17721.5|17701.5|17723.1|17703.1|17723.1|17703.1|17721.5|17701.5|0
1628170100000|2021-08-05 13:28:20|||||||||1
1628170110000|2021-08-05 13:28:30|17724.7|17704.7|17725.6|17705.6|17725.6|17705.6|17724.7|17704.7|2
1628170120000|2021-08-05 13:28:40|17726.5|17706.5|17728.1|17708.1|17728.1|17708.1|17726.5|17706.5|4
1628170140000|2021-08-05 13:29:00|17726.4|17706.4|17728.1|17708.1|17728.1|17708.1|17723.1|17703.1|1
1628170160000|2021-08-05 13:29:20|17729|17709|17734|17714|17734|17714|17729|17709|7
1628170170000|2021-08-05 13:29:30|17733.1|17713.1|17730.6|17710.6|17733.1|17713.1|17730.6|17710.6|6
1628170180000|2021-08-05 13:29:40|17728.1|17708.1|17728.1|17708.1|17728.1|17708.1|17728.1|17708.1|1
1628170200000|2021-08-05 13:30:00|17724.8|17704.8|17725.6|17705.6|17725.6|17705.6|17714.8|17694.8|9
1628170210000|2021-08-05 13:30:10|17726.5|17706.5|17728.1|17708.1|17728.1|17708.1|17726.5|17706.5|0
1628170220000|2021-08-05 13:30:20|17729|17709|17729|17709|17729|17709|17729|17709|31
1628170230000|2021-08-05 13:30:30|17729.8|17709.8|17738.1|17718.1|17738.1|17718.1|17729.8|17709.8|8
1628170240000|2021-08-05 13:30:40|17739|17719|17733.1|17713.1|17740.6|17720.6|17733.1|17713.1|4
1628170250000|2021-08-05 13:30:50|17732.3|17712.3|17730.6|17710.6|17732.3|17712.3|17730.6|17710.6|9
1628170260000|2021-08-05 13:31:00|17731.5|17711.5|17755.6|17735.6|17755.6|17735.6|17731.5|17711.5|9
1628170270000|2021-08-05 13:31:10|17759|17739|17761.5|17741.5|17764|17744|17759|17739|4
1628170280000|2021-08-05 13:31:20|||||||||4
1628170290000|2021-08-05 13:31:30|17760.6|17740.6|17757.3|17737.3|17760.6|17740.6|17757.3|17737.3|1
1628170300000|2021-08-05 13:31:40|17754.8|17734.8|17750.6|17730.6|17754.8|17734.8|17750.6|17730.6|2
1628170330000|2021-08-05 13:32:10|17751.5|17731.5|17750.6|17730.6|17753.1|17733.1|17750.6|17730.6|6
1628170340000|2021-08-05 13:32:20|17749.8|17729.8|17750.6|17730.6|17750.6|17730.6|17748.1|17728.1|2
1628170350000|2021-08-05 13:32:30|17748.9|17728.9|17747.3|17727.3|17748.9|17728.9|17747.3|17727.3|3
1628170360000|2021-08-05 13:32:40|17745.6|17725.6|17745.6|17725.6|17745.6|17725.6|17745.6|17725.6|3
1628170370000|2021-08-05 13:32:50|||||||||1
1628170380000|2021-08-05 13:33:00|17747.3|17727.3|17749|17729|17749|17729|17747.3|17727.3|0
1628170390000|2021-08-05 13:33:10|17750.6|17730.6|17750.6|17730.6|17750.6|17730.6|17750.6|17730.6|3
1628170400000|2021-08-05 13:33:20|17752.3|17732.3|17754|17734|17754|17734|17752.3|17732.3|1
1628170420000|2021-08-05 13:33:40|||||||||2
1628170430000|2021-08-05 13:33:50|17754.9|17734.9|17754.9|17734.9|17754.9|17734.9|17754.9|17734.9|3
1628170440000|2021-08-05 13:34:00|17753.1|17733.1|17754|17734|17754|17734|17753.1|17733.1|2
1628170450000|2021-08-05 13:34:10|17759.9|17739.9|17759|17739|17761.5|17741.5|17759|17739|8
1628170460000|2021-08-05 13:34:20|17760.6|17740.6|17758.9|17738.9|17760.6|17740.6|17758.9|17738.9|0
1628170470000|2021-08-05 13:34:30|17755.6|17735.6|17755.6|17735.6|17755.6|17735.6|17755.6|17735.6|3
1628170480000|2021-08-05 13:34:40|||||||||6
1628170490000|2021-08-05 13:34:50|||||||||10
1628170500000|2021-08-05 13:35:00|17754|17734|17755.6|17735.6|17755.6|17735.6|17754|17734|2
1628170520000|2021-08-05 13:35:20|17758.1|17738.1|17763.1|17743.1|17763.1|17743.1|17758.1|17738.1|15
1628170530000|2021-08-05 13:35:30|||||||||1
1628170540000|2021-08-05 13:35:40|17762.3|17742.3|17761.5|17741.5|17762.3|17742.3|17760.6|17740.6|4
1628170550000|2021-08-05 13:35:50|17760.6|17740.6|17760.6|17740.6|17760.6|17740.6|17760.6|17740.6|1
1628170570000|2021-08-05 13:36:10|||||||||1
1628170590000|2021-08-05 13:36:30|17763.1|17743.1|17763.1|17743.1|17763.1|17743.1|17763.1|17743.1|2
1628170600000|2021-08-05 13:36:40|17760.6|17740.6|17760.6|17740.6|17760.6|17740.6|17760.6|17740.6|3
1628170610000|2021-08-05 13:36:50|||||||||3
1628170620000|2021-08-05 13:37:00|17761.5|17741.5|17763.1|17743.1|17763.1|17743.1|17761.5|17741.5|4
1628170640000|2021-08-05 13:37:20|||||||||1
1628170660000|2021-08-05 13:37:40|17765.6|17745.6|17765.6|17745.6|17765.6|17745.6|17765.6|17745.6|13
1628170670000|2021-08-05 13:37:50|17770.6|17750.6|17783.2|17763.2|17783.2|17763.2|17770.6|17750.6|43
1628170680000|2021-08-05 13:38:00|17780.7|17760.7|17779.9|17759.9|17780.7|17760.7|17779.9|17759.9|3
1628170690000|2021-08-05 13:38:10|17780.7|17760.7|17779.9|17759.9|17780.7|17760.7|17779.9|17759.9|2
1628170700000|2021-08-05 13:38:20|17780.7|17760.7|17779.9|17759.9|17780.7|17760.7|17779.9|17759.9|137
1628170710000|2021-08-05 13:38:30|17784.8|17764.8|17788.2|17768.2|17788.2|17768.2|17784.8|17764.8|1
1628170720000|2021-08-05 13:38:40|17791.5|17771.5|17791.5|17771.5|17794|17774|17791.5|17771.5|7
1628170730000|2021-08-05 13:38:50|17792.4|17772.4|17791.5|17771.5|17794|17774|17791.5|17771.5|1
1628170740000|2021-08-05 13:39:00|17790.6|17770.6|17790.6|17770.6|17797.4|17771.5|17786.5|17757.4|12
1628170760000|2021-08-05 13:39:20|17788.9|17768.9|17781.5|17761.5|17788.9|17768.9|17781.5|17761.5|3
1628170770000|2021-08-05 13:39:30|17779|17759|17778.1|17758.1|17779|17759|17778.1|17758.1|0
1628170780000|2021-08-05 13:39:40|17780.6|17760.6|17785.6|17765.6|17785.6|17765.6|17780.6|17760.6|8
1628170790000|2021-08-05 13:39:50|17784.8|17764.8|17780.6|17760.6|17784.8|17764.8|17780.6|17760.6|5
1628170810000|2021-08-05 13:40:10|17779.8|17759.8|17778.1|17758.1|17779.8|17759.8|17778.1|17758.1|2
1628170820000|2021-08-05 13:40:20|17770.6|17750.6|17763.1|17743.1|17770.6|17750.6|17763.1|17743.1|1
1628170830000|2021-08-05 13:40:30|||||||||3
1628170840000|2021-08-05 13:40:40|17763.2|17743.2|17749.8|17729.8|17763.2|17743.2|17749.8|17729.8|6
1628170850000|2021-08-05 13:40:50|17748.9|17728.9|17720.7|17700.7|17748.9|17728.9|17715.7|17695.7|12
1628170860000|2021-08-05 13:41:00|17721.5|17701.5|17719.8|17699.8|17723.2|17703.2|17719.8|17699.8|1
1628170870000|2021-08-05 13:41:10|||||||||4
1628170880000|2021-08-05 13:41:20|17718.2|17698.2|17717.3|17697.3|17718.2|17698.2|17717.3|17697.3|2
1628170890000|2021-08-05 13:41:30|||||||||2
1628170900000|2021-08-05 13:41:40|17718.9|17698.9|17718.9|17698.9|17718.9|17698.9|17718.9|17698.9|0
1628170910000|2021-08-05 13:41:50|||||||||1
1628170920000|2021-08-05 13:42:00|17716.4|17696.4|17711.5|17691.5|17716.4|17696.4|17708.2|17688.2|11
1628170930000|2021-08-05 13:42:10|17713.2|17693.2|17708.9|17688.9|17713.2|17693.2|17708.9|17688.9|11
1628170940000|2021-08-05 13:42:20|17707.3|17687.3|17707.3|17687.3|17707.3|17687.3|17707.3|17687.3|0
1628170950000|2021-08-05 13:42:30|17705.7|17685.7|17705.7|17685.7|17705.7|17685.7|17705.7|17685.7|15
1628170960000|2021-08-05 13:42:40|17708.2|17688.2|17710.7|17690.7|17710.7|17690.7|17706.4|17686.4|25
1628170970000|2021-08-05 13:42:50|17708.9|17688.9|17710.7|17690.7|17710.7|17690.7|17708.2|17688.2|4
1628170980000|2021-08-05 13:43:00|||||||||7
1628170990000|2021-08-05 13:43:10|17708.2|17688.2|17708.2|17688.2|17708.2|17688.2|17708.2|17688.2|1
1628171000000|2021-08-05 13:43:20|||||||||6
1628171010000|2021-08-05 13:43:30|||||||||5
1628171020000|2021-08-05 13:43:40|||||||||3
1628171030000|2021-08-05 13:43:50|17709.9|17689.9|17713.2|17693.2|17713.2|17693.2|17709.9|17689.9|4
1628171040000|2021-08-05 13:44:00|17714|17694|17713.2|17693.2|17714.8|17694.8|17713.2|17693.2|3
1628171060000|2021-08-05 13:44:20|||||||||1
1628171080000|2021-08-05 13:44:40|17715.7|17695.7|17715.7|17695.7|17715.7|17695.7|17715.7|17695.7|2
1628171090000|2021-08-05 13:44:50|17717.3|17697.3|17718.2|17698.2|17718.2|17698.2|17715.7|17695.7|1
1628171100000|2021-08-05 13:45:00|17719|17699|17719|17699|17719|17699|17718.2|17698.2|4
1628171110000|2021-08-05 13:45:10|17720.7|17700.7|17713.2|17693.2|17720.7|17700.7|17713.2|17693.2|22
1628171120000|2021-08-05 13:45:20|17712.3|17692.3|17708.2|17688.2|17712.3|17692.3|17708.2|17688.2|9
1628171130000|2021-08-05 13:45:30|17710.7|17690.7|17709.8|17689.8|17710.7|17690.7|17708.2|17688.2|9
1628171140000|2021-08-05 13:45:40|17708.2|17688.2|17709.8|17689.8|17709.8|17689.8|17708.2|17688.2|8
1628171150000|2021-08-05 13:45:50|17710.7|17690.7|17739.9|17719.9|17739.9|17719.9|17710.7|17690.7|2601
1628171160000|2021-08-05 13:46:00|17741.5|17721.5|17744|17724|17744.9|17724.9|17741.5|17721.5|76
1628171180000|2021-08-05 13:46:20|||||||||11
1628171190000|2021-08-05 13:46:30|17749.9|17729.9|17749.9|17729.9|17749.9|17729.9|17749.9|17729.9|11
1628171200000|2021-08-05 13:46:40|17752.5|17732.5|17757.4|17737.4|17757.4|17737.4|17752.5|17732.5|0
1628171220000|2021-08-05 13:47:00|17758.3|17738.3|17759.9|17739.9|17759.9|17739.9|17758.3|17738.3|2
1628171230000|2021-08-05 13:47:10|17760.8|17740.8|17762.4|17742.4|17762.4|17742.4|17760.8|17740.8|1
1628171240000|2021-08-05 13:47:20|||||||||2
1628171250000|2021-08-05 13:47:30|17763.3|17743.3|17761.5|17741.5|17764.9|17744.9|17761.5|17741.5|3
1628171260000|2021-08-05 13:47:40|17759.9|17739.9|17757.4|17737.4|17759.9|17739.9|17757.4|17737.4|0
1628171270000|2021-08-05 13:47:50|17754.9|17734.9|17742.4|17722.4|17754.9|17734.9|17742.4|17722.4|5
1628171280000|2021-08-05 13:48:00|17737.4|17717.4|17737.4|17717.4|17737.4|17717.4|17737.4|17717.4|0
1628171290000|2021-08-05 13:48:10|17734.9|17714.9|17727.4|17707.4|17734.9|17714.9|17727.4|17707.4|3
1628171300000|2021-08-05 13:48:20|17724.9|17704.9|17734.9|17714.9|17734.9|17714.9|17724.9|17704.9|7
1628171310000|2021-08-05 13:48:30|||||||||1
1628171320000|2021-08-05 13:48:40|17739.9|17719.9|17770.8|17750.8|17770.8|17750.8|17739.9|17719.9|14
1628171330000|2021-08-05 13:48:50|17772.4|17752.4|17772.4|17752.4|17772.4|17752.4|17772.4|17752.4|2
1628171340000|2021-08-05 13:49:00|17767.3|17747.3|17742.4|17722.4|17767.3|17747.3|17742.4|17722.4|5
1628171350000|2021-08-05 13:49:10|17740.8|17720.8|17739.9|17719.9|17740.8|17720.8|17739.9|17719.9|1
1628171360000|2021-08-05 13:49:20|17734.9|17714.9|17734|17714|17734.9|17714.9|17734|17714|2
1628171370000|2021-08-05 13:49:30|17732.4|17712.4|17727.4|17707.4|17732.4|17712.4|17727.4|17707.4|7
1628171380000|2021-08-05 13:49:40|17728.3|17708.3|17732.4|17712.4|17732.4|17712.4|17728.3|17708.3|1
1628171390000|2021-08-05 13:49:50|17733.3|17713.3|17744.9|17724.9|17744.9|17724.9|17733.3|17713.3|5
1628171400000|2021-08-05 13:50:00|||||||||2
1628171410000|2021-08-05 13:50:10|17742.4|17722.4|17742.4|17722.4|17742.4|17722.4|17742.4|17722.4|1
1628171420000|2021-08-05 13:50:20|||||||||1
1628171440000|2021-08-05 13:50:40|||||||||1
1628171450000|2021-08-05 13:50:50|||||||||1
1628171460000|2021-08-05 13:51:00|17741.5|17721.5|17734.9|17714.9|17741.5|17721.5|17734.9|17714.9|2
1628171470000|2021-08-05 13:51:10|||||||||6
1628171480000|2021-08-05 13:51:20|||||||||1
1628171490000|2021-08-05 13:51:30|||||||||2
1628171500000|2021-08-05 13:51:40|17731.6|17711.6|17734.9|17714.9|17734.9|17714.9|17729.9|17709.9|4
1628171520000|2021-08-05 13:52:00|17736.6|17716.6|17739.9|17719.9|17739.9|17719.9|17736.6|17716.6|2
1628171530000|2021-08-05 13:52:10|17740.8|17720.8|17742.4|17722.4|17742.4|17722.4|17740.8|17720.8|1
1628171540000|2021-08-05 13:52:20|17741.6|17721.6|17741.6|17721.6|17741.6|17721.6|17741.6|17721.6|0
1628171550000|2021-08-05 13:52:30|||||||||1
1628171560000|2021-08-05 13:52:40|17742.4|17722.4|17742.4|17722.4|17742.4|17722.4|17742.4|17722.4|1
1628171570000|2021-08-05 13:52:50|17746.6|17726.6|17746.6|17726.6|17746.6|17726.6|17746.6|17726.6|3
1628171580000|2021-08-05 13:53:00|17749.9|17729.9|17749.9|17729.9|17749.9|17729.9|17749.9|17729.9|1
1628171590000|2021-08-05 13:53:10|||||||||2
1628171600000|2021-08-05 13:53:20|17753.2|17733.2|17754.9|17734.9|17754.9|17734.9|17753.2|17733.2|2
1628171610000|2021-08-05 13:53:30|||||||||2
1628171620000|2021-08-05 13:53:40|||||||||1
1628171630000|2021-08-05 13:53:50|||||||||1
1628171640000|2021-08-05 13:54:00|17757.4|17737.4|17757.4|17737.4|17757.4|17737.4|17757.4|17737.4|2
1628171650000|2021-08-05 13:54:10|17759.1|17739.1|17762.4|17742.4|17762.4|17742.4|17759.1|17739.1|2
1628171670000|2021-08-05 13:54:30|17761.6|17741.6|17765.8|17745.8|17765.8|17745.8|17761.6|17741.6|7
1628171680000|2021-08-05 13:54:40|17766.6|17746.6|17764.9|17744.9|17768.3|17748.3|17764.9|17744.9|3
1628171690000|2021-08-05 13:54:50|17762.4|17742.4|17762.4|17742.4|17762.4|17742.4|17762.4|17742.4|2
1628171700000|2021-08-05 13:55:00|17759.9|17739.9|17761.6|17741.6|17761.6|17741.6|17759.9|17739.9|1
1628171710000|2021-08-05 13:55:10|||||||||2
1628171720000|2021-08-05 13:55:20|||||||||1
1628171730000|2021-08-05 13:55:30|17759.9|17739.9|17754.9|17734.9|17759.9|17739.9|17754.9|17734.9|2
1628171740000|2021-08-05 13:55:40|17755.8|17735.8|17758.3|17738.3|17758.3|17738.3|17755.8|17735.8|2
1628171760000|2021-08-05 13:56:00|17759.9|17739.9|17764.9|17744.9|17764.9|17744.9|17759.9|17739.9|5
1628171770000|2021-08-05 13:56:10|17763.2|17743.2|17764.9|17744.9|17764.9|17744.9|17759.9|17739.9|2
1628171780000|2021-08-05 13:56:20|||||||||2
1628171790000|2021-08-05 13:56:30|||||||||5
1628171800000|2021-08-05 13:56:40|||||||||1
1628171810000|2021-08-05 13:56:50|||||||||1
1628171820000|2021-08-05 13:57:00|17767.4|17747.4|17769.9|17749.9|17769.9|17749.9|17767.4|17747.4|5
1628171840000|2021-08-05 13:57:20|||||||||2
1628171850000|2021-08-05 13:57:30|||||||||1
1628171860000|2021-08-05 13:57:40|17771.6|17751.6|17774.9|17754.9|17774.9|17754.9|17771.6|17751.6|3
1628171870000|2021-08-05 13:57:50|17777.4|17757.4|17777.4|17757.4|17777.4|17757.4|17777.4|17757.4|16
1628171880000|2021-08-05 13:58:00|17778.3|17758.3|17779.9|17759.9|17779.9|17759.9|17778.3|17758.3|5
1628171890000|2021-08-05 13:58:10|17781.7|17761.7|17788.3|17768.3|17788.3|17768.3|17781.7|17761.7|4
1628171900000|2021-08-05 13:58:20|17789.2|17769.2|17789.2|17769.2|17789.2|17769.2|17789.2|17769.2|3
1628171910000|2021-08-05 13:58:30|17788.3|17768.3|17789.2|17769.2|17789.2|17769.2|17788.3|17768.3|2
1628171920000|2021-08-05 13:58:40|17788.3|17768.3|17788.3|17768.3|17788.3|17768.3|17788.3|17768.3|1
1628171930000|2021-08-05 13:58:50|17787.4|17767.4|17787.4|17767.4|17787.4|17767.4|17787.4|17767.4|3
1628171940000|2021-08-05 13:59:00|17784.9|17764.9|17779.1|17759.1|17784.9|17764.9|17779.1|17759.1|3
1628171950000|2021-08-05 13:59:10|17776.6|17756.6|17771.6|17751.6|17776.6|17756.6|17771.6|17751.6|3
1628171960000|2021-08-05 13:59:20|17769.1|17749.1|17754.9|17734.9|17769.1|17749.1|17754.9|17734.9|5
1628171970000|2021-08-05 13:59:30|||||||||7
1628171980000|2021-08-05 13:59:40|17752.4|17732.4|17749.9|17729.9|17754.9|17734.9|17749.9|17729.9|14
1628171990000|2021-08-05 13:59:50|||||||||2
1628172010000|2021-08-05 14:00:10|17749.1|17729.1|17749.1|17729.1|17749.1|17729.1|17749.1|17729.1|2
1628172020000|2021-08-05 14:00:20|17747.4|17727.4|17747.4|17727.4|17747.4|17727.4|17747.4|17727.4|1
1628172030000|2021-08-05 14:00:30|||||||||3
1628172040000|2021-08-05 14:00:40|17748.3|17728.3|17748.3|17728.3|17748.3|17728.3|17748.3|17728.3|0
1628172050000|2021-08-05 14:00:50|17749.9|17729.9|17749.9|17729.9|17749.9|17729.9|17749.9|17729.9|3
1628172060000|2021-08-05 14:01:00|17749.1|17729.1|17749.1|17729.1|17749.1|17729.1|17749.1|17729.1|0
1628172070000|2021-08-05 14:01:10|||||||||3
1628172100000|2021-08-05 14:01:40|17746.6|17726.6|17746.6|17726.6|17746.6|17726.6|17746.6|17726.6|4
1628172110000|2021-08-05 14:01:50|17741.6|17721.6|17742.4|17722.4|17742.4|17722.4|17739.9|17719.9|6
1628172120000|2021-08-05 14:02:00|17744.9|17724.9|17749.9|17729.9|17749.9|17729.9|17744.9|17724.9|8
1628172140000|2021-08-05 14:02:20|||||||||1
1628172150000|2021-08-05 14:02:30|17754.9|17734.9|17754.9|17734.9|17754.9|17734.9|17754.9|17734.9|2
1628172160000|2021-08-05 14:02:40|17756.7|17736.7|17759.9|17739.9|17759.9|17739.9|17756.7|17736.7|4
1628172170000|2021-08-05 14:02:50|17760.8|17740.8|17769.9|17749.9|17769.9|17749.9|17760.8|17740.8|2
1628172180000|2021-08-05 14:03:00|||||||||3
1628172190000|2021-08-05 14:03:10|17770|17750|17770|17750|17770|17750|17770|17750|2
1628172200000|2021-08-05 14:03:20|17767.5|17747.5|17767.5|17747.5|17767.5|17747.5|17767.5|17747.5|4
1628172210000|2021-08-05 14:03:30|17765.7|17745.7|17762.5|17742.5|17765.7|17745.7|17762.5|17742.5|1
1628172220000|2021-08-05 14:03:40|17761.6|17741.6|17757.5|17737.5|17761.6|17741.6|17757.5|17737.5|1
1628172240000|2021-08-05 14:04:00|||||||||1
1628172250000|2021-08-05 14:04:10|||||||||5
1628172260000|2021-08-05 14:04:20|17755|17735|17755|17735|17755|17735|17755|17735|2
1628172270000|2021-08-05 14:04:30|17753.2|17733.2|17750.7|17730.7|17753.2|17733.2|17750.7|17730.7|6
1628172280000|2021-08-05 14:04:40|17749.1|17729.1|17747.5|17727.5|17750|17730|17747.5|17727.5|5
1628172290000|2021-08-05 14:04:50|||||||||36
1628172300000|2021-08-05 14:05:00|17746.6|17726.6|17741.7|17721.7|17746.6|17726.6|17740|17720|4
1628172310000|2021-08-05 14:05:10|||||||||1
1628172330000|2021-08-05 14:05:30|17743.3|17723.3|17747.5|17727.5|17747.5|17727.5|17743.3|17723.3|1
1628172350000|2021-08-05 14:05:50|||||||||2
1628172360000|2021-08-05 14:06:00|17746.6|17726.6|17745|17725|17746.6|17726.6|17745|17725|2
1628172370000|2021-08-05 14:06:10|17741.6|17721.6|17740.7|17720.7|17741.6|17721.6|17740.7|17720.7|3
1628172380000|2021-08-05 14:06:20|17739.1|17719.1|17739.1|17719.1|17739.1|17719.1|17739.1|17719.1|5
1628172390000|2021-08-05 14:06:30|||||||||7
1628172400000|2021-08-05 14:06:40|17740.8|17720.8|17740.8|17720.8|17740.8|17720.8|17740.8|17720.8|2
1628172410000|2021-08-05 14:06:50|17742.5|17722.5|17745.8|17725.8|17745.8|17725.8|17742.5|17722.5|3
1628172430000|2021-08-05 14:07:10|17747.5|17727.5|17750.8|17730.8|17750.8|17730.8|17747.5|17727.5|12
1628172440000|2021-08-05 14:07:20|||||||||1
1628172450000|2021-08-05 14:07:30|||||||||2
1628172460000|2021-08-05 14:07:40|17751.7|17731.7|17755.1|17735.1|17755.1|17735.1|17751.7|17731.7|1
1628172470000|2021-08-05 14:07:50|||||||||1
1628172480000|2021-08-05 14:08:00|||||||||5
1628172490000|2021-08-05 14:08:10|||||||||43
1628172500000|2021-08-05 14:08:20|||||||||59
1628172510000|2021-08-05 14:08:30|||||||||4
1628172520000|2021-08-05 14:08:40|||||||||7
1628172530000|2021-08-05 14:08:50|17758.3|17738.3|17759.2|17739.2|17759.2|17739.2|17758.3|17738.3|1
1628172540000|2021-08-05 14:09:00|17760.8|17740.8|17752.5|17732.5|17760.8|17740.8|17752.5|17732.5|22
1628172560000|2021-08-05 14:09:20|||||||||5
1628172580000|2021-08-05 14:09:40|||||||||2
1628172590000|2021-08-05 14:09:50|17751.6|17731.6|17750|17730|17751.6|17731.6|17750|17730|4
1628172600000|2021-08-05 14:10:00|||||||||4
1628172610000|2021-08-05 14:10:10|17751.6|17731.6|17751.6|17731.6|17751.6|17731.6|17749.1|17729.1|4
1628172620000|2021-08-05 14:10:20|||||||||1
1628172630000|2021-08-05 14:10:30|||||||||3
1628172660000|2021-08-05 14:11:00|||||||||1
1628172670000|2021-08-05 14:11:10|||||||||1
1628172680000|2021-08-05 14:11:20|17750|17730|17744.1|17724.1|17750|17730|17744.1|17724.1|5
1628172690000|2021-08-05 14:11:30|17743.3|17723.3|17742.5|17722.5|17743.3|17723.3|17741.6|17721.6|0
1628172720000|2021-08-05 14:12:00|17744.1|17724.1|17750.8|17730.8|17750.8|17730.8|17744.1|17724.1|4
1628172730000|2021-08-05 14:12:10|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|4
1628172740000|2021-08-05 14:12:20|17755|17735|17755|17735|17755|17735|17755|17735|0
1628172750000|2021-08-05 14:12:30|||||||||2
1628172770000|2021-08-05 14:12:50|17750|17730|17750|17730|17750|17730|17750|17730|3
1628172790000|2021-08-05 14:13:10|||||||||2
1628172800000|2021-08-05 14:13:20|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|2
1628172810000|2021-08-05 14:13:30|17755|17735|17755|17735|17755|17735|17755|17735|2
1628172840000|2021-08-05 14:14:00|||||||||5
1628172850000|2021-08-05 14:14:10|17751.7|17731.7|17745.8|17725.8|17751.7|17731.7|17745.8|17725.8|2
1628172860000|2021-08-05 14:14:20|||||||||1
1628172870000|2021-08-05 14:14:30|||||||||1
1628172880000|2021-08-05 14:14:40|17740|17720|17740|17720|17740|17720|17740|17720|2
1628172900000|2021-08-05 14:15:00|17739.1|17719.1|17736.6|17716.6|17739.1|17719.1|17736.6|17716.6|1
1628172910000|2021-08-05 14:15:10|17735|17715|17735|17715|17735|17715|17735|17715|0
1628172920000|2021-08-05 14:15:20|||||||||4
1628172930000|2021-08-05 14:15:30|||||||||6
1628172940000|2021-08-05 14:15:40|||||||||3
1628172950000|2021-08-05 14:15:50|||||||||1
1628172960000|2021-08-05 14:16:00|17750|17730|17750|17730|17750|17730|17750|17730|7
1628172970000|2021-08-05 14:16:10|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|0
1628172980000|2021-08-05 14:16:20|||||||||4
1628172990000|2021-08-05 14:16:30|17754.1|17734.1|17749.1|17729.1|17754.1|17734.1|17749.1|17729.1|3
1628173000000|2021-08-05 14:16:40|17745.9|17725.9|17737.5|17717.5|17745.9|17725.9|17737.5|17717.5|6
1628173010000|2021-08-05 14:16:50|17735|17715|17733.4|17713.4|17735|17715|17733.4|17713.4|2
1628173020000|2021-08-05 14:17:00|17731.6|17711.6|17716.6|17696.6|17731.6|17711.6|17716.6|17696.6|14
1628173030000|2021-08-05 14:17:10|17713.4|17693.4|17710|17690|17713.4|17693.4|17710|17690|5
1628173040000|2021-08-05 14:17:20|17708.4|17688.4|17708.4|17688.4|17708.4|17688.4|17708.4|17688.4|1
1628173050000|2021-08-05 14:17:30|17707.5|17687.5|17700.8|17680.8|17707.5|17687.5|17700.8|17680.8|5
1628173060000|2021-08-05 14:17:40|17699.9|17679.9|17695|17675|17699.9|17679.9|17694.9|17674.9|9
1628173070000|2021-08-05 14:17:50|17694.2|17674.2|17693.4|17673.4|17695.9|17675.9|17693.4|17673.4|1
1628173080000|2021-08-05 14:18:00|17694.2|17674.2|17700|17680|17700|17680|17694.2|17674.2|11
1628173090000|2021-08-05 14:18:10|17702.5|17682.5|17705|17685|17705|17685|17702.5|17682.5|125
1628173100000|2021-08-05 14:18:20|17704.1|17684.1|17702.5|17682.5|17704.1|17684.1|17702.5|17682.5|0
1628173110000|2021-08-05 14:18:30|||||||||1
1628173120000|2021-08-05 14:18:40|17701.6|17681.6|17700|17680|17701.6|17681.6|17700|17680|2
1628173140000|2021-08-05 14:19:00|17699.1|17679.1|17697.5|17677.5|17699.1|17679.1|17697.5|17677.5|1
1628173150000|2021-08-05 14:19:10|17692.5|17672.5|17691.6|17671.6|17692.5|17672.5|17691.6|17671.6|10
1628173160000|2021-08-05 14:19:20|17690.8|17670.8|17690.8|17670.8|17690.8|17670.8|17690.8|17670.8|2
1628173170000|2021-08-05 14:19:30|||||||||1
1628173190000|2021-08-05 14:19:50|17689.9|17669.9|17689.9|17669.9|17689.9|17669.9|17689.9|17669.9|1
1628173200000|2021-08-05 14:20:00|17688.3|17668.3|17685|17665|17688.3|17668.3|17685|17665|9
1628173210000|2021-08-05 14:20:10|17687.5|17667.5|17685|17665|17687.5|17667.5|17685|17665|9
1628173250000|2021-08-05 14:20:50|||||||||1
1628173260000|2021-08-05 14:21:00|||||||||5
1628173280000|2021-08-05 14:21:20|17683.4|17663.4|17682.5|17662.5|17683.4|17663.4|17682.5|17662.5|2
1628173290000|2021-08-05 14:21:30|||||||||2
1628173300000|2021-08-05 14:21:40|||||||||1
1628173310000|2021-08-05 14:21:50|17680.8|17660.8|17680.8|17660.8|17680.8|17660.8|17680.8|17660.8|2
1628173320000|2021-08-05 14:22:00|17677.5|17657.5|17677.5|17657.5|17677.5|17657.5|17676.7|17656.7|15
1628173330000|2021-08-05 14:22:10|17685|17665|17685|17665|17685|17665|17685|17665|6
1628173340000|2021-08-05 14:22:20|||||||||4
1628173360000|2021-08-05 14:22:40|17687.5|17667.5|17687.5|17667.5|17687.5|17667.5|17685.9|17665.9|2
1628173370000|2021-08-05 14:22:50|||||||||1
1628173380000|2021-08-05 14:23:00|17689.2|17669.2|17687.5|17667.5|17689.2|17669.2|17687.5|17667.5|4
1628173390000|2021-08-05 14:23:10|17689.2|17669.2|17690|17670|17690|17670|17687.5|17667.5|10
1628173410000|2021-08-05 14:23:30|||||||||9
1628173430000|2021-08-05 14:23:50|||||||||6
1628173440000|2021-08-05 14:24:00|||||||||2
1628173450000|2021-08-05 14:24:10|||||||||3
1628173460000|2021-08-05 14:24:20|17691.7|17671.7|17695|17675|17695|17675|17691.7|17671.7|2
1628173480000|2021-08-05 14:24:40|17695.9|17675.9|17695.9|17675.9|17695.9|17675.9|17695.9|17675.9|1
1628173490000|2021-08-05 14:24:50|17697.5|17677.5|17702.5|17682.5|17702.5|17682.5|17697.5|17677.5|7
1628173500000|2021-08-05 14:25:00|17705|17685|17710|17690|17710|17690|17705|17685|5
1628173510000|2021-08-05 14:25:10|||||||||4
1628173520000|2021-08-05 14:25:20|17711.7|17691.7|17711.7|17691.7|17711.7|17691.7|17711.7|17691.7|3
1628173530000|2021-08-05 14:25:30|17713.4|17693.4|17715|17695|17715|17695|17713.4|17693.4|3
1628173550000|2021-08-05 14:25:50|17715.9|17695.9|17721.7|17701.7|17721.7|17701.7|17715.9|17695.9|13
1628173560000|2021-08-05 14:26:00|17725|17705|17730|17710|17730|17710|17725|17705|11
1628173570000|2021-08-05 14:26:10|17736.6|17716.6|17740|17720|17740|17720|17736.6|17716.6|6
1628173580000|2021-08-05 14:26:20|17740.9|17720.9|17750|17730|17750|17730|17740.9|17720.9|6
1628173590000|2021-08-05 14:26:30|17751.8|17731.8|17753.4|17733.4|17755.9|17735.9|17751.8|17731.8|3
1628173600000|2021-08-05 14:26:40|17755|17735|17750|17730|17755|17735|17750|17730|4
1628173610000|2021-08-05 14:26:50|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|17752.5|17732.5|0
1628173620000|2021-08-05 14:27:00|17753.4|17733.4|17753.4|17733.4|17753.4|17733.4|17753.4|17733.4|0
1628173630000|2021-08-05 14:27:10|17754.2|17734.2|17755|17735|17756.7|17736.7|17752.5|17732.5|0
1628173650000|2021-08-05 14:27:30|17757.5|17737.5|17757.5|17737.5|17757.5|17737.5|17757.5|17737.5|1
1628173660000|2021-08-05 14:27:40|17760|17740|17760|17740|17760|17740|17760|17740|6
1628173670000|2021-08-05 14:27:50|17759.2|17739.2|17757.5|17737.5|17759.2|17739.2|17757.5|17737.5|8
1628173680000|2021-08-05 14:28:00|17756.7|17736.7|17760.9|17740.9|17760.9|17740.9|17755|17735|13
1628173690000|2021-08-05 14:28:10|17763.4|17743.4|17762.5|17742.5|17763.4|17743.4|17762.5|17742.5|3
1628173700000|2021-08-05 14:28:20|||||||||3
1628173710000|2021-08-05 14:28:30|||||||||4
1628173740000|2021-08-05 14:29:00|17765|17745|17772.5|17752.5|17772.5|17752.5|17765|17745|30
1628173750000|2021-08-05 14:29:10|||||||||1
1628173760000|2021-08-05 14:29:20|17771.7|17751.7|17770|17750|17771.7|17751.7|17770|17750|7
1628173770000|2021-08-05 14:29:30|||||||||7
1628173780000|2021-08-05 14:29:40|17770.9|17750.9|17772.5|17752.5|17772.5|17752.5|17770.9|17750.9|4
1628173790000|2021-08-05 14:29:50|||||||||1
1628173800000|2021-08-05 14:30:00|17770.8|17750.8|17770.1|17750.1|17770.8|17750.8|17760|17740|39
1628173810000|2021-08-05 14:30:10|17773.4|17753.4|17775|17755|17775|17755|17773.4|17753.4|2
1628173820000|2021-08-05 14:30:20|||||||||2
1628173830000|2021-08-05 14:30:30|||||||||4
1628173850000|2021-08-05 14:30:50|17774.2|17754.2|17770|17750|17774.2|17754.2|17770|17750|6
1628173860000|2021-08-05 14:31:00|||||||||1
1628173880000|2021-08-05 14:31:20|17769.2|17749.2|17768.3|17748.3|17769.2|17749.2|17768.3|17748.3|7
1628173890000|2021-08-05 14:31:30|17766.7|17746.7|17766.7|17746.7|17766.7|17746.7|17766.7|17746.7|9
1628173900000|2021-08-05 14:31:40|17765|17745|17764.2|17744.2|17765|17745|17764.2|17744.2|2
1628173910000|2021-08-05 14:31:50|17765|17745|17765|17745|17765|17745|17765|17745|1
1628173920000|2021-08-05 14:32:00|17766.7|17746.7|17772.5|17752.5|17772.5|17752.5|17766.7|17746.7|2
1628173930000|2021-08-05 14:32:10|||||||||2
1628173940000|2021-08-05 14:32:20|17774.2|17754.2|17774.2|17754.2|17774.2|17754.2|17774.2|17754.2|4
1628173950000|2021-08-05 14:32:30|17775|17755|17775|17755|17775|17755|17775|17755|1
1628173960000|2021-08-05 14:32:40|17773.4|17753.4|17773.4|17753.4|17773.4|17753.4|17773.4|17753.4|1
1628173970000|2021-08-05 14:32:50|17775|17755|17775|17755|17775|17755|17775|17755|4
1628173990000|2021-08-05 14:33:10|17775.1|17755.1|17775.1|17755.1|17775.1|17755.1|17775.1|17755.1|4
1628174000000|2021-08-05 14:33:20|17775.9|17755.9|17775.9|17755.9|17775.9|17755.9|17775.9|17755.9|1
1628174010000|2021-08-05 14:33:30|17778.4|17758.4|17778.4|17758.4|17778.4|17758.4|17778.4|17758.4|0
1628174020000|2021-08-05 14:33:40|17782.6|17762.6|17782.6|17762.6|17782.6|17762.6|17782.6|17762.6|4
1628174030000|2021-08-05 14:33:50|17785.9|17765.9|17790.1|17770.1|17790.1|17770.1|17785.9|17765.9|2
1628174040000|2021-08-05 14:34:00|||||||||3
1628174050000|2021-08-05 14:34:10|17790.9|17770.9|17790.1|17770.1|17790.9|17770.9|17790.1|17770.1|5
1628174060000|2021-08-05 14:34:20|17790.9|17770.9|17790.9|17770.9|17790.9|17770.9|17790.9|17770.9|6
1628174070000|2021-08-05 14:34:30|17788.4|17768.4|17788.4|17768.4|17788.4|17768.4|17788.4|17768.4|7
1628174080000|2021-08-05 14:34:40|17790.1|17770.1|17790.1|17770.1|17790.1|17770.1|17790.1|17770.1|7
1628174090000|2021-08-05 14:34:50|17792.6|17772.6|17795.9|17775.9|17795.9|17775.9|17792.6|17772.6|3
1628174100000|2021-08-05 14:35:00|17800.9|17780.9|17800.9|17780.9|17800.9|17780.9|17800.9|17780.9|16
1628174110000|2021-08-05 14:35:10|17801.8|17781.8|17801.8|17781.8|17801.8|17781.8|17801.8|17781.8|6
1628174120000|2021-08-05 14:35:20|17800.9|17780.9|17801.8|17781.8|17801.8|17781.8|17800.9|17780.9|8
1628174130000|2021-08-05 14:35:30|||||||||17
1628174140000|2021-08-05 14:35:40|17800.9|17780.9|17795.9|17775.9|17801.8|17781.8|17795.9|17775.9|2
1628174150000|2021-08-05 14:35:50|17795.1|17775.1|17790.1|17770.1|17795.1|17775.1|17790.1|17770.1|0
1628174160000|2021-08-05 14:36:00|17788.3|17768.3|17777.6|17757.6|17788.3|17768.3|17777.6|17757.6|17
1628174170000|2021-08-05 14:36:10|17780.1|17760.1|17785.1|17765.1|17785.9|17765.9|17780.1|17760.1|3
1628174180000|2021-08-05 14:36:20|17787.6|17767.6|17785.1|17765.1|17787.6|17767.6|17785.1|17765.1|0
1628174210000|2021-08-05 14:36:50|||||||||1
1628174220000|2021-08-05 14:37:00|17782.6|17762.6|17778.4|17758.4|17782.6|17762.6|17778.4|17758.4|15
1628174230000|2021-08-05 14:37:10|||||||||1
1628174240000|2021-08-05 14:37:20|||||||||3
1628174250000|2021-08-05 14:37:30|17780.1|17760.1|17775.1|17755.1|17780.1|17760.1|17775.1|17755.1|4
1628174270000|2021-08-05 14:37:50|||||||||1
1628174280000|2021-08-05 14:38:00|||||||||4
1628174290000|2021-08-05 14:38:10|||||||||1
1628174300000|2021-08-05 14:38:20|||||||||1
1628174310000|2021-08-05 14:38:30|||||||||2
1628174320000|2021-08-05 14:38:40|||||||||1
1628174330000|2021-08-05 14:38:50|17776.7|17756.7|17788.4|17768.4|17788.4|17768.4|17776.7|17756.7|12
1628174340000|2021-08-05 14:39:00|17790.1|17770.1|17795.1|17775.1|17795.1|17775.1|17790.1|17770.1|8
1628174350000|2021-08-05 14:39:10|17796.7|17776.7|17795.1|17775.1|17798.4|17778.4|17795.1|17775.1|5
1628174360000|2021-08-05 14:39:20|17795.9|17775.9|17795.9|17775.9|17795.9|17775.9|17795.9|17775.9|1
1628174380000|2021-08-05 14:39:40|17798.4|17778.4|17798.4|17778.4|17798.4|17778.4|17798.4|17778.4|0
1628174390000|2021-08-05 14:39:50|17799.3|17779.3|17799.3|17779.3|17799.3|17779.3|17799.3|17779.3|4
1628174410000|2021-08-05 14:40:10|||||||||4
1628174420000|2021-08-05 14:40:20|17800.9|17780.9|17810.1|17790.1|17810.1|17790.1|17800.9|17780.9|12
1628174430000|2021-08-05 14:40:30|||||||||3
1628174440000|2021-08-05 14:40:40|17811.7|17791.7|17819.3|17799.3|17819.3|17799.3|17811.7|17791.7|12
1628174450000|2021-08-05 14:40:50|17821.8|17801.8|17840.1|17820.1|17840.1|17820.1|17821.8|17801.8|14
1628174470000|2021-08-05 14:41:10|17837.6|17817.6|17840.1|17820.1|17840.1|17820.1|17837.6|17817.6|3
1628174480000|2021-08-05 14:41:20|17839.2|17819.2|17838.4|17818.4|17839.2|17819.2|17837.6|17817.6|3
1628174490000|2021-08-05 14:41:30|17840.1|17820.1|17840.1|17820.1|17840.1|17820.1|17840.1|17820.1|1
1628174500000|2021-08-05 14:41:40|17835.1|17815.1|17835.1|17815.1|17835.1|17815.1|17835.1|17815.1|8
1628174510000|2021-08-05 14:41:50|||||||||1
1628174520000|2021-08-05 14:42:00|17834.2|17814.2|17832.6|17812.6|17834.2|17814.2|17825.1|17805.1|20
1628174530000|2021-08-05 14:42:10|17833.4|17813.4|17831.7|17811.7|17835.1|17815.1|17831.7|17811.7|4
1628174540000|2021-08-05 14:42:20|17832.6|17812.6|17833.4|17813.4|17833.4|17813.4|17832.6|17812.6|5
1628174550000|2021-08-05 14:42:30|17835.1|17815.1|17835.1|17815.1|17835.1|17815.1|17835.1|17815.1|3
1628174560000|2021-08-05 14:42:40|17835.9|17815.9|17840.1|17820.1|17840.1|17820.1|17835.9|17815.9|8
1628174580000|2021-08-05 14:43:00|17840.9|17820.9|17840.9|17820.9|17840.9|17820.9|17840.9|17820.9|2
1628174590000|2021-08-05 14:43:10|17840.1|17820.1|17842.6|17822.6|17843.4|17823.4|17840.1|17820.1|3
1628174600000|2021-08-05 14:43:20|17840.1|17820.1|17840.1|17820.1|17840.1|17820.1|17840.1|17820.1|1
1628174610000|2021-08-05 14:43:30|17840.9|17820.9|17845.1|17825.1|17845.1|17825.1|17840.9|17820.9|11
1628174640000|2021-08-05 14:44:00|||||||||5
1628174650000|2021-08-05 14:44:10|17840.1|17820.1|17837.6|17817.6|17840.1|17820.1|17837.6|17817.6|4
1628174660000|2021-08-05 14:44:20|17836.7|17816.7|17835.1|17815.1|17836.7|17816.7|17832.6|17812.6|1
1628174670000|2021-08-05 14:44:30|17832.6|17812.6|17835.9|17815.9|17836.7|17816.7|17832.6|17812.6|11
1628174680000|2021-08-05 14:44:40|17830.9|17810.9|17830.9|17810.9|17830.9|17810.9|17830.9|17810.9|8
1628174690000|2021-08-05 14:44:50|||||||||1
1628174700000|2021-08-05 14:45:00|17831|17811|17835.1|17815.1|17835.1|17815.1|17831|17811|4
1628174710000|2021-08-05 14:45:10|||||||||3
1628174720000|2021-08-05 14:45:20|||||||||5
1628174730000|2021-08-05 14:45:30|17836|17816|17836|17816|17836|17816|17836|17816|3
1628174740000|2021-08-05 14:45:40|17835.1|17815.1|17835.1|17815.1|17836|17816|17835.1|17815.1|1
1628174750000|2021-08-05 14:45:50|||||||||1
1628174760000|2021-08-05 14:46:00|17833.5|17813.5|17833.5|17813.5|17833.5|17813.5|17833.5|17813.5|100
1628174770000|2021-08-05 14:46:10|||||||||3
1628174780000|2021-08-05 14:46:20|17835.1|17815.1|17835.1|17815.1|17835.1|17815.1|17835.1|17815.1|9
1628174790000|2021-08-05 14:46:30|||||||||5
1628174820000|2021-08-05 14:47:00|17840.1|17820.1|17840.1|17820.1|17842.6|17822.6|17840.1|17820.1|4
1628174830000|2021-08-05 14:47:10|||||||||2
1628174840000|2021-08-05 14:47:20|||||||||5
1628174850000|2021-08-05 14:47:30|17839.2|17819.2|17839.2|17819.2|17839.2|17819.2|17839.2|17819.2|4
1628174860000|2021-08-05 14:47:40|17840.1|17820.1|17835.1|17815.1|17840.1|17820.1|17835.1|17815.1|1
1628174870000|2021-08-05 14:47:50|||||||||11
1628174880000|2021-08-05 14:48:00|17834.2|17814.2|17832.6|17812.6|17834.2|17814.2|17832.6|17812.6|2
1628174890000|2021-08-05 14:48:10|17825.1|17805.1|17821.8|17801.8|17825.1|17805.1|17821.8|17801.8|8
1628174900000|2021-08-05 14:48:20|17820.1|17800.1|17820.1|17800.1|17820.1|17800.1|17820.1|17800.1|1
1628174910000|2021-08-05 14:48:30|||||||||2
1628174930000|2021-08-05 14:48:50|17817.6|17797.6|17817.6|17797.6|17817.6|17797.6|17817.6|17797.6|2
1628174940000|2021-08-05 14:49:00|17820.1|17800.1|17818.5|17798.5|17820.1|17800.1|17818.5|17798.5|7
1628174950000|2021-08-05 14:49:10|17817.6|17797.6|17795.1|17775.1|17817.6|17797.6|17795.1|17775.1|12
1628174960000|2021-08-05 14:49:20|17794.2|17774.2|17795.1|17775.1|17795.1|17775.1|17791.7|17771.7|15
1628174970000|2021-08-05 14:49:30|||||||||2
1628174980000|2021-08-05 14:49:40|17792.6|17772.6|17792.6|17772.6|17795.1|17775.1|17792.6|17772.6|3
1628174990000|2021-08-05 14:49:50|17793.5|17773.5|17787.6|17767.6|17795.1|17775.1|17787.6|17767.6|11
1628175000000|2021-08-05 14:50:00|17788.5|17768.5|17790.1|17770.1|17790.1|17770.1|17788.5|17768.5|1
1628175010000|2021-08-05 14:50:10|||||||||5
1628175020000|2021-08-05 14:50:20|17789.2|17769.2|17786.7|17766.7|17789.2|17769.2|17786.7|17766.7|2
1628175030000|2021-08-05 14:50:30|17785.1|17765.1|17785.1|17765.1|17785.1|17765.1|17785.1|17765.1|2
1628175060000|2021-08-05 14:51:00|||||||||4
1628175070000|2021-08-05 14:51:10|||||||||4
1628175080000|2021-08-05 14:51:20|17787.6|17767.6|17787.6|17767.6|17787.6|17767.6|17787.6|17767.6|4
1628175090000|2021-08-05 14:51:30|||||||||1
1628175100000|2021-08-05 14:51:40|17789.3|17769.3|17789.3|17769.3|17789.3|17769.3|17789.3|17769.3|0
1628175110000|2021-08-05 14:51:50|17790.1|17770.1|17790.1|17770.1|17790.1|17770.1|17790.1|17770.1|4
1628175120000|2021-08-05 14:52:00|||||||||5
1628175140000|2021-08-05 14:52:20|17791.8|17771.8|17791.8|17771.8|17791.8|17771.8|17791.8|17771.8|1
1628175150000|2021-08-05 14:52:30|17793.5|17773.5|17795.1|17775.1|17795.1|17775.1|17793.5|17773.5|1
1628175160000|2021-08-05 14:52:40|||||||||2
1628175170000|2021-08-05 14:52:50|||||||||5
1628175190000|2021-08-05 14:53:10|17793.5|17773.5|17793.5|17773.5|17793.5|17773.5|17793.5|17773.5|1
1628175210000|2021-08-05 14:53:30|17792.6|17772.6|17792.6|17772.6|17792.6|17772.6|17792.6|17772.6|1
1628175220000|2021-08-05 14:53:40|17791.8|17771.8|17791.8|17771.8|17791.8|17771.8|17791.8|17771.8|1
1628175230000|2021-08-05 14:53:50|||||||||3
1628175240000|2021-08-05 14:54:00|17790.1|17770.1|17790.1|17770.1|17790.1|17770.1|17790.1|17770.1|3
1628175250000|2021-08-05 14:54:10|17789.3|17769.3|17787.6|17767.6|17789.3|17769.3|17787.6|17767.6|1
1628175260000|2021-08-05 14:54:20|||||||||1
1628175270000|2021-08-05 14:54:30|||||||||1
1628175300000|2021-08-05 14:55:00|17786.8|17766.8|17785.1|17765.1|17786.8|17766.8|17785.1|17765.1|0
1628175310000|2021-08-05 14:55:10|17787.6|17767.6|17787.6|17767.6|17787.6|17767.6|17787.6|17767.6|0
1628175320000|2021-08-05 14:55:20|||||||||2
1628175330000|2021-08-05 14:55:30|||||||||1
1628175340000|2021-08-05 14:55:40|||||||||3
1628175370000|2021-08-05 14:56:10|17785.1|17765.1|17785.1|17765.1|17785.1|17765.1|17785.1|17765.1|2
1628175390000|2021-08-05 14:56:30|17786.8|17766.8|17786.8|17766.8|17786.8|17766.8|17786.8|17766.8|31
1628175400000|2021-08-05 14:56:40|17783.5|17763.5|17783.5|17763.5|17783.5|17763.5|17783.5|17763.5|0
1628175410000|2021-08-05 14:56:50|||||||||5
1628175420000|2021-08-05 14:57:00|17782.6|17762.6|17782.6|17762.6|17782.6|17762.6|17782.6|17762.6|0
1628175440000|2021-08-05 14:57:20|17779.3|17759.3|17779.3|17759.3|17779.3|17759.3|17779.3|17759.3|6
1628175450000|2021-08-05 14:57:30|||||||||2
1628175460000|2021-08-05 14:57:40|||||||||1
1628175480000|2021-08-05 14:58:00|17778.4|17758.4|17778.4|17758.4|17778.4|17758.4|17778.4|17758.4|0
1628175490000|2021-08-05 14:58:10|17776.8|17756.8|17776.8|17756.8|17776.8|17756.8|17776.8|17756.8|0
1628175500000|2021-08-05 14:58:20|||||||||2
1628175520000|2021-08-05 14:58:40|17778.5|17758.5|17780.1|17760.1|17780.1|17760.1|17778.5|17758.5|8
1628175540000|2021-08-05 14:59:00|17781.8|17761.8|17783.5|17763.5|17783.5|17763.5|17781.8|17761.8|4
1628175550000|2021-08-05 14:59:10|17785.1|17765.1|17785.1|17765.1|17785.1|17765.1|17785.1|17765.1|0
1628175570000|2021-08-05 14:59:30|17787.6|17767.6|17782.6|17762.6|17787.6|17767.6|17782.6|17762.6|6
1628175590000|2021-08-05 14:59:50|17785.9|17765.9|17787.6|17767.6|17787.6|17767.6|17785.9|17765.9|7
1628175600000|2021-08-05 15:00:00|17786|17766|17786|17766|17786|17766|17786|17766|3
1628175610000|2021-08-05 15:00:10|17787.6|17767.6|17787.6|17767.6|17787.6|17767.6|17787.6|17767.6|7
1628175630000|2021-08-05 15:00:30|17788.5|17768.5|17790.1|17770.1|17790.1|17770.1|17788.5|17768.5|39
1628175640000|2021-08-05 15:00:40|||||||||2
1628175660000|2021-08-05 15:01:00|17792.6|17772.6|17796|17776|17796|17776|17792.6|17772.6|0
1628175670000|2021-08-05 15:01:10|17795.1|17775.1|17793.5|17773.5|17795.1|17775.1|17793.5|17773.5|1
1628175680000|2021-08-05 15:01:20|17794.4|17774.4|17798.5|17778.5|17798.5|17778.5|17794.4|17774.4|10
1628175690000|2021-08-05 15:01:30|17811.9|17791.9|17815.1|17795.1|17815.1|17795.1|17811.9|17791.9|3
1628175700000|2021-08-05 15:01:40|17816|17796|17821|17801|17821|17801|17815.1|17795.1|19
1628175710000|2021-08-05 15:01:50|17823.5|17803.5|17822.6|17802.6|17823.5|17803.5|17822.6|17802.6|17
1628175720000|2021-08-05 15:02:00|17821|17801|17821|17801|17821|17801|17818.5|17798.5|0
1628175730000|2021-08-05 15:02:10|17822.6|17802.6|17822.6|17802.6|17822.6|17802.6|17822.6|17802.6|1
1628175740000|2021-08-05 15:02:20|17825.1|17805.1|17825.1|17805.1|17825.1|17805.1|17825.1|17805.1|24
1628175750000|2021-08-05 15:02:30|17826|17806|17826|17806|17826|17806|17825.1|17805.1|4
1628175760000|2021-08-05 15:02:40|17827.6|17807.6|17827.6|17807.6|17827.6|17807.6|17827.6|17807.6|0
1628175770000|2021-08-05 15:02:50|17826|17806|17826|17806|17826|17806|17826|17806|1
1628175780000|2021-08-05 15:03:00|17827.6|17807.6|17830.1|17810.1|17830.1|17810.1|17827.6|17807.6|3
1628175790000|2021-08-05 15:03:10|17830.2|17810.2|17830.2|17810.2|17830.2|17810.2|17830.2|17810.2|0
1628175800000|2021-08-05 15:03:20|17828.5|17808.5|17826|17806|17828.5|17808.5|17826|17806|9
1628175810000|2021-08-05 15:03:30|||||||||5
1628175820000|2021-08-05 15:03:40|||||||||2
1628175830000|2021-08-05 15:03:50|||||||||1
1628175840000|2021-08-05 15:04:00|||||||||2
1628175850000|2021-08-05 15:04:10|17825.2|17805.2|17825.2|17805.2|17825.2|17805.2|17825.2|17805.2|0
1628175860000|2021-08-05 15:04:20|17826|17806|17825.2|17805.2|17826|17806|17825.2|17805.2|6
1628175870000|2021-08-05 15:04:30|17826.8|17806.8|17828.5|17808.5|17828.5|17808.5|17826.8|17806.8|3
1628175880000|2021-08-05 15:04:40|17831.8|17811.8|17833.5|17813.5|17833.5|17813.5|17831.8|17811.8|9
1628175890000|2021-08-05 15:04:50|17834.4|17814.4|17835.2|17815.2|17836.9|17816.9|17834.4|17814.4|2
1628175900000|2021-08-05 15:05:00|17836.9|17816.9|17836.9|17816.9|17836.9|17816.9|17836.9|17816.9|3
1628175910000|2021-08-05 15:05:10|17838.5|17818.5|17838.5|17818.5|17838.5|17818.5|17838.5|17818.5|2
1628175930000|2021-08-05 15:05:30|17839.4|17819.4|17841.8|17821.8|17841.8|17821.8|17838.5|17818.5|14
1628175950000|2021-08-05 15:05:50|||||||||1
1628175960000|2021-08-05 15:06:00|||||||||1
1628175970000|2021-08-05 15:06:10|17843.5|17823.5|17863.5|17843.5|17863.5|17843.5|17843.5|17817|31
1628175980000|2021-08-05 15:06:20|17861.8|17841.8|17861.8|17841.8|17861.8|17841.8|17861.8|17841.8|3
1628175990000|2021-08-05 15:06:30|17860.9|17840.9|17861.8|17841.8|17861.8|17841.8|17860.9|17840.9|6
1628176000000|2021-08-05 15:06:40|17860.2|17840.2|17860.2|17840.2|17860.2|17840.2|17860.2|17840.2|0
1628176010000|2021-08-05 15:06:50|17862.7|17842.7|17865.2|17845.2|17865.2|17845.2|17862.7|17842.7|2
1628176020000|2021-08-05 15:07:00|17860.2|17840.2|17862.7|17842.7|17862.7|17842.7|17860.2|17840.2|5
1628176030000|2021-08-05 15:07:10|17863.5|17843.5|17860.2|17840.2|17863.5|17843.5|17860.2|17840.2|9
1628176040000|2021-08-05 15:07:20|17859.3|17839.3|17859.3|17839.3|17859.3|17839.3|17859.3|17839.3|0
1628176050000|2021-08-05 15:07:30|17858.4|17838.4|17856.8|17836.8|17858.4|17838.4|17856.8|17836.8|6
1628176070000|2021-08-05 15:07:50|17860.2|17840.2|17860.2|17840.2|17860.2|17840.2|17860.2|17840.2|6
1628176080000|2021-08-05 15:08:00|17862.7|17842.7|17866|17846|17866|17846|17862.7|17842.7|5
1628176090000|2021-08-05 15:08:10|||||||||4
1628176100000|2021-08-05 15:08:20|17866.9|17846.9|17866.9|17846.9|17866.9|17846.9|17866|17846|2
1628176110000|2021-08-05 15:08:30|17863.5|17843.5|17863.5|17843.5|17864.4|17844.4|17863.5|17843.5|2
1628176120000|2021-08-05 15:08:40|17864.4|17844.4|17863.5|17843.5|17864.4|17844.4|17863.5|17843.5|2
1628176130000|2021-08-05 15:08:50|||||||||3
1628176140000|2021-08-05 15:09:00|17865.2|17845.2|17865.2|17845.2|17865.2|17845.2|17865.2|17845.2|4
1628176150000|2021-08-05 15:09:10|||||||||1
1628176160000|2021-08-05 15:09:20|||||||||1
1628176170000|2021-08-05 15:09:30|||||||||3
1628176180000|2021-08-05 15:09:40|17866|17846|17865.2|17845.2|17866|17846|17865.2|17845.2|2
1628176190000|2021-08-05 15:09:50|17866|17846|17865.2|17845.2|17866|17846|17865.2|17845.2|0
1628176200000|2021-08-05 15:10:00|17866|17846|17866|17846|17866|17846|17866|17846|90
1628176210000|2021-08-05 15:10:10|||||||||2
1628176230000|2021-08-05 15:10:30|17867.7|17847.7|17873.5|17853.5|17873.5|17853.5|17867.7|17847.7|151
1628176250000|2021-08-05 15:10:50|17874.3|17854.3|17874.3|17854.3|17875.2|17855.2|17874.3|17854.3|13
1628176260000|2021-08-05 15:11:00|17875.2|17855.2|17874.3|17854.3|17875.2|17855.2|17874.3|17854.3|2
1628176270000|2021-08-05 15:11:10|17871.8|17851.8|17870.2|17850.2|17874.3|17854.3|17870.2|17850.2|3
1628176280000|2021-08-05 15:11:20|||||||||1
1628176290000|2021-08-05 15:11:30|17866|17846|17866|17846|17866|17846|17866|17846|4
1628176300000|2021-08-05 15:11:40|17864.3|17844.3|17864.3|17844.3|17864.3|17844.3|17864.3|17844.3|2
1628176320000|2021-08-05 15:12:00|17862.7|17842.7|17859.3|17839.3|17862.7|17842.7|17859.3|17839.3|8
1628176340000|2021-08-05 15:12:20|17857.7|17837.7|17857.7|17837.7|17857.7|17837.7|17857.7|17837.7|0
1628176350000|2021-08-05 15:12:30|17860.2|17840.2|17860.2|17840.2|17860.2|17840.2|17860.2|17840.2|4
1628176370000|2021-08-05 15:12:50|||||||||4
1628176400000|2021-08-05 15:13:20|17861|17841|17865.2|17845.2|17865.2|17845.2|17861|17841|3
1628176410000|2021-08-05 15:13:30|17866|17846|17867.7|17847.7|17867.7|17847.7|17866|17846|1
1628176420000|2021-08-05 15:13:40|17866|17846|17865.2|17845.2|17866|17846|17865.2|17845.2|13
1628176430000|2021-08-05 15:13:50|17862.7|17842.7|17855.2|17835.2|17862.7|17842.7|17855.2|17835.2|10
1628176440000|2021-08-05 15:14:00|17856|17836|17856|17836|17856|17836|17855.2|17835.2|7
1628176450000|2021-08-05 15:14:10|17857.7|17837.7|17857.7|17837.7|17857.7|17837.7|17857.7|17837.7|3
1628176460000|2021-08-05 15:14:20|17854.4|17834.4|17852.7|17832.7|17854.4|17834.4|17852.7|17832.7|2
1628176470000|2021-08-05 15:14:30|17851|17831|17845.2|17825.2|17851|17831|17845.2|17825.2|6
1628176480000|2021-08-05 15:14:40|||||||||4
1628176500000|2021-08-05 15:15:00|||||||||4
1628176510000|2021-08-05 15:15:10|||||||||1
1628176520000|2021-08-05 15:15:20|||||||||1
1628176540000|2021-08-05 15:15:40|||||||||1
1628176550000|2021-08-05 15:15:50|17843.6|17823.6|17841|17821|17843.6|17823.6|17841|17821|2
1628176560000|2021-08-05 15:16:00|17837.7|17817.7|17835.2|17815.2|17837.7|17817.7|17835.2|17815.2|0
1628176570000|2021-08-05 15:16:10|17831|17811|17829.3|17809.3|17831|17811|17826.8|17806.8|10
1628176580000|2021-08-05 15:16:20|17832.7|17812.7|17832.7|17812.7|17832.7|17812.7|17832.7|17812.7|2
1628176590000|2021-08-05 15:16:30|17830.2|17810.2|17830.2|17810.2|17830.2|17810.2|17830.2|17810.2|5
1628176610000|2021-08-05 15:16:50|17826.8|17806.8|17823.6|17803.6|17826.8|17806.8|17821.8|17801.8|7
1628176620000|2021-08-05 15:17:00|17825.2|17805.2|17827.7|17807.7|17827.7|17807.7|17825.2|17805.2|3
1628176640000|2021-08-05 15:17:20|17830.2|17810.2|17830.2|17810.2|17830.2|17810.2|17830.2|17810.2|3
1628176650000|2021-08-05 15:17:30|||||||||10
1628176660000|2021-08-05 15:17:40|17828.6|17808.6|17825.2|17805.2|17828.6|17808.6|17825.2|17805.2|2
1628176670000|2021-08-05 15:17:50|||||||||1
1628176680000|2021-08-05 15:18:00|||||||||1
1628176690000|2021-08-05 15:18:10|||||||||4
1628176700000|2021-08-05 15:18:20|17824.3|17804.3|17820.2|17800.2|17824.3|17804.3|17820.2|17800.2|2
1628176710000|2021-08-05 15:18:30|17821.1|17801.1|17822.7|17802.7|17822.7|17802.7|17820.2|17800.2|4
1628176720000|2021-08-05 15:18:40|17825.2|17805.2|17825.2|17805.2|17825.2|17805.2|17825.2|17805.2|3
1628176730000|2021-08-05 15:18:50|17827.7|17807.7|17835.2|17815.2|17835.2|17815.2|17827.7|17807.7|8
1628176740000|2021-08-05 15:19:00|||||||||1
1628176750000|2021-08-05 15:19:10|17837.7|17817.7|17837.7|17817.7|17837.7|17817.7|17837.7|17817.7|0
1628176770000|2021-08-05 15:19:30|17839.3|17819.3|17845.2|17825.2|17845.2|17825.2|17839.3|17819.3|4
1628176790000|2021-08-05 15:19:50|17846.1|17826.1|17845.2|17825.2|17846.8|17826.8|17845.2|17825.2|4
1628176800000|2021-08-05 15:20:00|17847.7|17827.7|17846.8|17826.8|17847.7|17827.7|17846.8|17826.8|0
1628176810000|2021-08-05 15:20:10|17845.2|17825.2|17845.2|17825.2|17845.2|17825.2|17845.2|17825.2|0
1628176820000|2021-08-05 15:20:20|17846.8|17826.8|17850.2|17830.2|17850.2|17830.2|17846.8|17826.8|9
1628176830000|2021-08-05 15:20:30|17853.5|17833.5|17855.2|17835.2|17855.2|17835.2|17853.5|17833.5|4
1628176840000|2021-08-05 15:20:40|17856.1|17836.1|17856.1|17836.1|17856.1|17836.1|17856.1|17836.1|1
1628176850000|2021-08-05 15:20:50|17855.2|17835.2|17855.2|17835.2|17855.2|17835.2|17855.2|17835.2|0
1628176860000|2021-08-05 15:21:00|17856.1|17836.1|17857.7|17837.7|17857.7|17837.7|17856.1|17836.1|2
1628176870000|2021-08-05 15:21:10|17855.2|17835.2|17855.2|17835.2|17857.7|17837.7|17855.2|17835.2|4
1628176880000|2021-08-05 15:21:20|||||||||4
1628176890000|2021-08-05 15:21:30|||||||||2
1628176910000|2021-08-05 15:21:50|17856.9|17836.9|17858.6|17838.6|17858.6|17838.6|17856.1|17836.1|1
1628176920000|2021-08-05 15:22:00|17859.4|17839.4|17858.6|17838.6|17859.4|17839.4|17858.6|17838.6|4
1628176940000|2021-08-05 15:22:20|17860.2|17840.2|17860.2|17840.2|17860.2|17840.2|17860.2|17840.2|3
1628176950000|2021-08-05 15:22:30|17862.7|17842.7|17860.2|17840.2|17862.7|17842.7|17857.7|17837.7|2
1628176960000|2021-08-05 15:22:40|||||||||2
1628176970000|2021-08-05 15:22:50|||||||||1
1628176980000|2021-08-05 15:23:00|17859.4|17839.4|17859.4|17839.4|17859.4|17839.4|17859.4|17839.4|2
1628176990000|2021-08-05 15:23:10|17857.7|17837.7|17856|17836|17857.7|17837.7|17856|17836|4
1628177010000|2021-08-05 15:23:30|||||||||2
1628177030000|2021-08-05 15:23:50|17855.1|17835.1|17855.1|17835.1|17855.1|17835.1|17855.1|17835.1|3
1628177040000|2021-08-05 15:24:00|17854.3|17834.3|17853.4|17833.4|17854.3|17834.3|17853.4|17833.4|1
1628177050000|2021-08-05 15:24:10|17855.1|17835.1|17855.1|17835.1|17855.1|17835.1|17855.1|17835.1|0
1628177060000|2021-08-05 15:24:20|17854.3|17834.3|17854.3|17834.3|17854.3|17834.3|17854.3|17834.3|2
1628177070000|2021-08-05 15:24:30|17855.1|17835.1|17855.1|17835.1|17855.1|17835.1|17855.1|17835.1|1
1628177080000|2021-08-05 15:24:40|||||||||2
1628177090000|2021-08-05 15:24:50|17854.3|17834.3|17846.9|17826.9|17854.3|17834.3|17846.9|17826.9|2
1628177100000|2021-08-05 15:25:00|||||||||2
1628177110000|2021-08-05 15:25:10|17847.7|17827.7|17850.3|17830.3|17850.3|17830.3|17847.7|17827.7|2
1628177120000|2021-08-05 15:25:20|17849.4|17829.4|17849.4|17829.4|17849.4|17829.4|17849.4|17829.4|0
1628177130000|2021-08-05 15:25:30|17853.6|17833.6|17859.4|17839.4|17864.4|17839.4|17853.6|17824.4|7
1628177140000|2021-08-05 15:25:40|||||||||2
1628177150000|2021-08-05 15:25:50|17861.9|17841.9|17861.9|17841.9|17861.9|17841.9|17861.9|17841.9|2
1628177160000|2021-08-05 15:26:00|17863.6|17843.6|17863.6|17843.6|17863.6|17843.6|17863.6|17843.6|14
1628177170000|2021-08-05 15:26:10|17874.4|17854.4|17876.1|17856.1|17876.1|17856.1|17874.4|17854.4|5
1628177180000|2021-08-05 15:26:20|17885.2|17865.2|17887.7|17867.7|17887.7|17867.7|17885.2|17865.2|12
1628177190000|2021-08-05 15:26:30|||||||||1
1628177210000|2021-08-05 15:26:50|17886.9|17866.9|17885.2|17865.2|17886.9|17866.9|17885.2|17865.2|4
1628177220000|2021-08-05 15:27:00|17884.4|17864.4|17885.2|17865.2|17885.2|17865.2|17884.4|17864.4|2
1628177230000|2021-08-05 15:27:10|17881.9|17861.9|17881.9|17861.9|17881.9|17861.9|17881.9|17861.9|2
1628177240000|2021-08-05 15:27:20|17882.7|17862.7|17882.7|17862.7|17882.7|17862.7|17882.7|17862.7|1
1628177250000|2021-08-05 15:27:30|17881.9|17861.9|17885.2|17865.2|17885.2|17865.2|17881.9|17861.9|1
1628177260000|2021-08-05 15:27:40|||||||||2
1628177270000|2021-08-05 15:27:50|17881.9|17861.9|17881.9|17861.9|17881.9|17861.9|17881.9|17861.9|4
1628177280000|2021-08-05 15:28:00|||||||||5
1628177290000|2021-08-05 15:28:10|17880.2|17860.2|17876.9|17856.9|17880.2|17860.2|17876.9|17856.9|10
1628177310000|2021-08-05 15:28:30|17875.2|17855.2|17875.2|17855.2|17875.2|17855.2|17875.2|17855.2|3
1628177330000|2021-08-05 15:28:50|||||||||1
1628177340000|2021-08-05 15:29:00|17873.6|17853.6|17867.7|17847.7|17873.6|17853.6|17867.7|17847.7|3
1628177350000|2021-08-05 15:29:10|||||||||1
1628177360000|2021-08-05 15:29:20|17868.6|17848.6|17868.6|17848.6|17868.6|17848.6|17868.6|17848.6|1
1628177370000|2021-08-05 15:29:30|||||||||1
1628177380000|2021-08-05 15:29:40|17866.1|17846.1|17866.1|17846.1|17868.6|17848.6|17866.1|17846.1|4
1628177390000|2021-08-05 15:29:50|17865.2|17845.2|17865.2|17845.2|17865.2|17845.2|17865.2|17845.2|4
1628177400000|2021-08-05 15:30:00|17863.6|17843.6|17850.2|17830.2|17863.6|17843.6|17850.2|17830.2|8
1628177410000|2021-08-05 15:30:10|17856.1|17836.1|17858.6|17838.6|17858.6|17838.6|17856.1|17836.1|6
1628177430000|2021-08-05 15:30:30|17860.2|17840.2|17863.6|17843.6|17863.6|17843.6|17860.2|17840.2|26
1628177450000|2021-08-05 15:30:50|||||||||2
1628177480000|2021-08-05 15:31:20|||||||||3
1628177490000|2021-08-05 15:31:30|17866.9|17846.9|17872|17852|17872|17852|17866.9|17846.9|6
1628177500000|2021-08-05 15:31:40|17876.9|17856.9|17887.7|17847.7|17887.7|17856.9|17876.9|17847.7|2
1628177510000|2021-08-05 15:31:50|17889.4|17849.4|17882.7|17862.7|17889.4|17862.7|17882.7|17849.4|81
1628177520000|2021-08-05 15:32:00|17880.2|17860.2|17884.4|17864.4|17884.4|17864.4|17880.2|17860.2|9
1628177530000|2021-08-05 15:32:10|17885.2|17865.2|17885.2|17865.2|17885.2|17865.2|17883.6|17863.6|6
1628177540000|2021-08-05 15:32:20|||||||||2
1628177550000|2021-08-05 15:32:30|17882.7|17862.7|17885.2|17865.2|17885.2|17865.2|17882.7|17862.7|2
1628177560000|2021-08-05 15:32:40|||||||||3
1628177580000|2021-08-05 15:33:00|17886.9|17866.9|17886.9|17866.9|17886.9|17866.9|17886.9|17866.9|2
1628177590000|2021-08-05 15:33:10|17885.3|17865.3|17885.3|17865.3|17885.3|17865.3|17885.3|17865.3|1
1628177600000|2021-08-05 15:33:20|||||||||1
1628177610000|2021-08-05 15:33:30|||||||||1
1628177620000|2021-08-05 15:33:40|17883.6|17863.6|17883.6|17863.6|17883.6|17863.6|17883.6|17863.6|3
1628177630000|2021-08-05 15:33:50|17885.3|17865.3|17885.3|17865.3|17885.3|17865.3|17885.3|17865.3|2
1628177640000|2021-08-05 15:34:00|||||||||4
1628177650000|2021-08-05 15:34:10|||||||||4
1628177660000|2021-08-05 15:34:20|||||||||1
1628177670000|2021-08-05 15:34:30|||||||||1
1628177690000|2021-08-05 15:34:50|17886.9|17866.9|17886.9|17866.9|17886.9|17866.9|17886.9|17866.9|2
1628177700000|2021-08-05 15:35:00|||||||||4
1628177710000|2021-08-05 15:35:10|17887.8|17867.8|17887.8|17867.8|17887.8|17867.8|17887.8|17867.8|3
1628177720000|2021-08-05 15:35:20|||||||||1
1628177730000|2021-08-05 15:35:30|17891.9|17871.9|17891.9|17871.9|17891.9|17871.9|17891.9|17871.9|3
1628177750000|2021-08-05 15:35:50|||||||||4
1628177760000|2021-08-05 15:36:00|17897|17877|17906.2|17886.2|17906.2|17886.2|17897|17877|29
1628177770000|2021-08-05 15:36:10|17905.3|17885.3|17905.3|17885.3|17905.3|17885.3|17905.3|17885.3|1
1628177780000|2021-08-05 15:36:20|17906.2|17886.2|17911.1|17891.1|17911.1|17891.1|17905.3|17885.3|7
1628177790000|2021-08-05 15:36:30|17912|17892|17911.1|17891.1|17912|17892|17911.1|17891.1|2
1628177800000|2021-08-05 15:36:40|17912|17892|17912|17892|17912|17892|17912|17892|2
1628177810000|2021-08-05 15:36:50|17911.1|17891.1|17915.3|17895.3|17915.3|17895.3|17911.1|17891.1|2
1628177820000|2021-08-05 15:37:00|17913.6|17893.6|17917.8|17897.8|17917.8|17897.8|17913.6|17893.6|3
1628177840000|2021-08-05 15:37:20|||||||||6
1628177850000|2021-08-05 15:37:30|||||||||5
1628177860000|2021-08-05 15:37:40|17921.1|17901.1|17922.8|17902.8|17922.8|17902.8|17921.1|17901.1|21
1628177870000|2021-08-05 15:37:50|||||||||4
1628177880000|2021-08-05 15:38:00|17923.6|17903.6|17927.8|17907.8|17927.8|17907.8|17923.6|17903.6|6
1628177890000|2021-08-05 15:38:10|17928.6|17908.6|17935.3|17915.3|17935.3|17915.3|17928.6|17908.6|18
1628177900000|2021-08-05 15:38:20|17937.8|17917.8|17937.8|17917.8|17937.8|17917.8|17937.8|17917.8|32
1628177910000|2021-08-05 15:38:30|17943.6|17923.6|17943.6|17923.6|17943.6|17923.6|17943.6|17923.6|7
1628177920000|2021-08-05 15:38:40|17946.1|17926.1|17961.1|17941.1|17969.5|17941.1|17946.1|17926.1|28
1628177930000|2021-08-05 15:38:50|17962.8|17942.8|17962.8|17942.8|17963.6|17943.6|17962.8|17942.8|5
1628177940000|2021-08-05 15:39:00|17963.6|17943.6|17957.8|17937.8|17963.6|17943.6|17957.8|17937.8|6
1628177950000|2021-08-05 15:39:10|17955.3|17935.3|17946.1|17926.1|17955.3|17935.3|17946.1|17926.1|28
1628177960000|2021-08-05 15:39:20|17945.3|17925.3|17937.8|17917.8|17945.3|17925.3|17937.8|17917.8|14
1628177970000|2021-08-05 15:39:30|17940.3|17920.3|17940.3|17920.3|17940.3|17920.3|17940.3|17920.3|20
1628177980000|2021-08-05 15:39:40|17941.9|17921.9|17941.9|17921.9|17941.9|17921.9|17941.9|17921.9|2
1628177990000|2021-08-05 15:39:50|17945.3|17925.3|17947.8|17927.8|17947.8|17927.8|17945.3|17925.3|4
1628178000000|2021-08-05 15:40:00|17945.3|17925.3|17940.3|17920.3|17945.3|17925.3|17940.3|17920.3|0
1628178010000|2021-08-05 15:40:10|17935.3|17915.3|17932.8|17912.8|17935.3|17915.3|17932.8|17912.8|2
1628178020000|2021-08-05 15:40:20|||||||||1
1628178030000|2021-08-05 15:40:30|17931.9|17911.9|17930.3|17910.3|17931.9|17911.9|17930.3|17910.3|1
1628178040000|2021-08-05 15:40:40|||||||||3
1628178050000|2021-08-05 15:40:50|17931.1|17911.1|17931.1|17911.1|17931.1|17911.1|17931.1|17911.1|2
1628178060000|2021-08-05 15:41:00|17927.8|17907.8|17927.8|17907.8|17927.8|17907.8|17927.8|17907.8|16
1628178070000|2021-08-05 15:41:10|17926.1|17906.1|17925.3|17905.3|17926.1|17906.1|17925.3|17905.3|14
1628178080000|2021-08-05 15:41:20|17921.8|17901.8|17916.9|17896.9|17921.8|17901.8|17916.9|17896.9|10
1628178090000|2021-08-05 15:41:30|17915.3|17895.3|17915.3|17895.3|17915.3|17895.3|17915.3|17895.3|2
1628178100000|2021-08-05 15:41:40|17914.4|17894.4|17915.3|17895.3|17915.3|17895.3|17913.6|17893.6|1
1628178110000|2021-08-05 15:41:50|17914.4|17894.4|17912.8|17892.8|17914.4|17894.4|17912.8|17892.8|1
1628178120000|2021-08-05 15:42:00|17910.3|17890.3|17910.3|17890.3|17910.3|17890.3|17910.3|17890.3|4
1628178140000|2021-08-05 15:42:20|||||||||4
1628178150000|2021-08-05 15:42:30|17909.4|17889.4|17909.4|17889.4|17909.4|17889.4|17909.4|17889.4|3
1628178160000|2021-08-05 15:42:40|17907.8|17887.8|17909.4|17889.4|17911.9|17891.9|17907.8|17887.8|1
1628178170000|2021-08-05 15:42:50|17907.8|17887.8|17905.3|17885.3|17910.3|17890.3|17905.3|17885.3|2
1628178180000|2021-08-05 15:43:00|17906.1|17886.1|17905.3|17885.3|17906.1|17886.1|17905.3|17885.3|1
1628178190000|2021-08-05 15:43:10|||||||||5
1628178230000|2021-08-05 15:43:50|17907.8|17887.8|17905.3|17885.3|17907.8|17887.8|17905.3|17885.3|2
1628178250000|2021-08-05 15:44:10|17906.9|17886.9|17908.6|17888.6|17908.6|17888.6|17906.9|17886.9|6
1628178270000|2021-08-05 15:44:30|||||||||1
1628178280000|2021-08-05 15:44:40|17913.6|17893.6|17913.6|17893.6|17913.6|17893.6|17913.6|17893.6|3
1628178300000|2021-08-05 15:45:00|17916.1|17896.1|17916.1|17896.1|17916.1|17896.1|17916.1|17896.1|0
1628178320000|2021-08-05 15:45:20|17913.6|17893.6|17917.9|17897.9|17917.9|17897.9|17913.6|17893.6|6
1628178330000|2021-08-05 15:45:30|17921.1|17901.1|17923.7|17903.7|17923.7|17903.7|17921.1|17901.1|11
1628178340000|2021-08-05 15:45:40|17921.2|17901.2|17921.2|17901.2|17921.2|17901.2|17921.2|17901.2|0
1628178360000|2021-08-05 15:46:00|17925.3|17905.3|17925.3|17905.3|17925.3|17905.3|17925.3|17905.3|1
1628178390000|2021-08-05 15:46:30|||||||||1
1628178420000|2021-08-05 15:47:00|||||||||4
1628178430000|2021-08-05 15:47:10|||||||||3
1628178440000|2021-08-05 15:47:20|17926.2|17906.2|17926.2|17906.2|17926.2|17906.2|17926.2|17906.2|1
1628178470000|2021-08-05 15:47:50|17929.5|17909.5|17929.5|17909.5|17929.5|17909.5|17929.5|17909.5|2
1628178490000|2021-08-05 15:48:10|||||||||1
1628178510000|2021-08-05 15:48:30|17931.2|17911.2|17931.2|17911.2|17931.2|17911.2|17931.2|17911.2|2
1628178530000|2021-08-05 15:48:50|||||||||1
1628178540000|2021-08-05 15:49:00|||||||||1
1628178570000|2021-08-05 15:49:30|||||||||1
1628178580000|2021-08-05 15:49:40|17933.7|17913.7|17933.7|17913.7|17933.7|17913.7|17933.7|17913.7|0
1628178590000|2021-08-05 15:49:50|||||||||5
1628178600000|2021-08-05 15:50:00|17935.3|17915.3|17938.7|17918.7|17938.7|17918.7|17935.3|17915.3|3
1628178610000|2021-08-05 15:50:10|17946.2|17926.2|17946.2|17926.2|17946.2|17926.2|17946.2|17926.2|12
1628178630000|2021-08-05 15:50:30|17947.9|17927.9|17947.9|17927.9|17947.9|17927.9|17947.9|17927.9|5
1628178640000|2021-08-05 15:50:40|17952.8|17932.8|17952.8|17932.8|17952.8|17932.8|17952.8|17932.8|4
1628178650000|2021-08-05 15:50:50|||||||||69
1628178710000|2021-08-05 15:51:50|17952|17932|17952|17932|17952|17932|17952|17932|26
1628178720000|2021-08-05 15:52:00|17950.3|17930.3|17946.2|17926.2|17950.3|17930.3|17946.2|17926.2|1
1628178740000|2021-08-05 15:52:20|17945.3|17925.3|17945.3|17925.3|17945.3|17925.3|17945.3|17925.3|1
1628178750000|2021-08-05 15:52:30|17944.5|17924.5|17942.8|17922.8|17944.5|17924.5|17942.8|17922.8|3
1628178760000|2021-08-05 15:52:40|17940.3|17920.3|17940.3|17920.3|17940.3|17920.3|17940.3|17920.3|0
1628178780000|2021-08-05 15:53:00|17938.7|17918.7|17938.7|17918.7|17938.7|17918.7|17938.7|17918.7|0
1628178790000|2021-08-05 15:53:10|17940.3|17920.3|17940.3|17920.3|17940.3|17920.3|17940.3|17920.3|4
1628178800000|2021-08-05 15:53:20|||||||||2
1628178810000|2021-08-05 15:53:30|17941.2|17921.2|17942.8|17922.8|17942.8|17922.8|17941.2|17921.2|2
1628178820000|2021-08-05 15:53:40|||||||||1
1628178830000|2021-08-05 15:53:50|17941.2|17921.2|17937.8|17917.8|17941.2|17921.2|17937.8|17917.8|4
1628178840000|2021-08-05 15:54:00|||||||||2
1628178850000|2021-08-05 15:54:10|17938.7|17918.7|17940.3|17920.3|17940.3|17920.3|17938.7|17918.7|1
1628178870000|2021-08-05 15:54:30|||||||||2
1628178880000|2021-08-05 15:54:40|17937.8|17917.8|17937.8|17917.8|17937.8|17917.8|17937.8|17917.8|3
1628178890000|2021-08-05 15:54:50|17940.3|17920.3|17937.8|17917.8|17940.3|17920.3|17937.8|17917.8|2
1628178900000|2021-08-05 15:55:00|17937|17917|17935.3|17915.3|17937|17917|17935.3|17915.3|1
1628178920000|2021-08-05 15:55:20|||||||||2
1628178930000|2021-08-05 15:55:30|||||||||1
1628178960000|2021-08-05 15:56:00|17937|17917|17937|17917|17937|17917|17937|17917|5
1628178970000|2021-08-05 15:56:10|17935.3|17915.3|17935.3|17915.3|17935.3|17915.3|17935.3|17915.3|5
1628178980000|2021-08-05 15:56:20|||||||||4
1628179000000|2021-08-05 15:56:40|17930.3|17910.3|17930.3|17910.3|17930.3|17910.3|17927.8|17907.8|5
1628179010000|2021-08-05 15:56:50|17932.8|17912.8|17931.2|17911.2|17932.8|17912.8|17931.2|17911.2|3
1628179020000|2021-08-05 15:57:00|17932.8|17912.8|17930.3|17910.3|17932.8|17912.8|17930.3|17910.3|4
1628179030000|2021-08-05 15:57:10|||||||||1
1628179050000|2021-08-05 15:57:30|||||||||2
1628179070000|2021-08-05 15:57:50|17931.2|17911.2|17933.7|17913.7|17933.7|17913.7|17931.2|17911.2|5
1628179080000|2021-08-05 15:58:00|17932.8|17912.8|17932.8|17912.8|17932.8|17912.8|17932.8|17912.8|0
1628179090000|2021-08-05 15:58:10|17933.7|17913.7|17933.7|17913.7|17933.7|17913.7|17933.7|17913.7|1
1628179100000|2021-08-05 15:58:20|17935.3|17915.3|17935.3|17915.3|17935.3|17915.3|17935.3|17915.3|2
1628179110000|2021-08-05 15:58:30|17936.2|17916.2|17936.2|17916.2|17936.2|17916.2|17936.2|17916.2|4
1628179120000|2021-08-05 15:58:40|17935.3|17915.3|17935.3|17915.3|17935.3|17915.3|17935.3|17915.3|2
1628179130000|2021-08-05 15:58:50|17936.2|17916.2|17937.8|17917.8|17937.8|17917.8|17936.2|17916.2|0
1628179140000|2021-08-05 15:59:00|||||||||2
1628179150000|2021-08-05 15:59:10|17936.2|17916.2|17934.5|17914.5|17936.2|17916.2|17934.5|17914.5|1
1628179160000|2021-08-05 15:59:20|17930.3|17910.3|17925.3|17905.3|17930.3|17910.3|17925.3|17905.3|7
1628179170000|2021-08-05 15:59:30|||||||||6
1628179180000|2021-08-05 15:59:40|||||||||2
1628179190000|2021-08-05 15:59:50|||||||||1
1628179200000|2021-08-05 16:00:00|17926.2|17906.2|17922.8|17902.8|17926.2|17906.2|17922.8|17902.8|7
1628179210000|2021-08-05 16:00:10|17924.5|17904.5|17922.8|17902.8|17925.3|17905.3|17922.8|17902.8|5
1628179230000|2021-08-05 16:00:30|||||||||2
1628179250000|2021-08-05 16:00:50|||||||||2
1628179270000|2021-08-05 16:01:10|17925.3|17905.3|17924.5|17904.5|17925.3|17905.3|17924.5|17904.5|3
1628179280000|2021-08-05 16:01:20|||||||||5
1628179290000|2021-08-05 16:01:30|17922|17902|17922|17902|17922|17902|17922|17902|13
1628179300000|2021-08-05 16:01:40|17920.3|17900.3|17917|17897|17920.3|17900.3|17917|17897|7
1628179310000|2021-08-05 16:01:50|17916.1|17896.1|17902.8|17882.8|17916.1|17896.1|17902.8|17882.8|4
1628179320000|2021-08-05 16:02:00|17899.6|17879.6|17892.8|17872.8|17899.6|17879.6|17892.8|17872.8|9
1628179330000|2021-08-05 16:02:10|17890.3|17870.3|17885.3|17865.3|17890.3|17870.3|17885.3|17865.3|2
1628179340000|2021-08-05 16:02:20|17888.6|17868.6|17890.3|17870.3|17890.3|17870.3|17888.6|17868.6|7
1628179350000|2021-08-05 16:02:30|17892.1|17872.1|17893.7|17873.7|17893.7|17873.7|17892.1|17872.1|6
1628179370000|2021-08-05 16:02:50|17895.3|17875.3|17895.3|17875.3|17895.3|17875.3|17895.3|17875.3|2
1628179380000|2021-08-05 16:03:00|17897|17877|17897|17877|17897|17877|17897|17877|0
1628179390000|2021-08-05 16:03:10|17897.9|17877.9|17897.9|17877.9|17897.9|17877.9|17897.9|17877.9|2
1628179400000|2021-08-05 16:03:20|||||||||1
1628179410000|2021-08-05 16:03:30|17897|17877|17895.4|17875.4|17897|17877|17895.4|17875.4|4
1628179420000|2021-08-05 16:03:40|17894.5|17874.5|17894.5|17874.5|17894.5|17874.5|17894.5|17874.5|2
1628179430000|2021-08-05 16:03:50|17897|17877|17897|17877|17897.9|17877.9|17897|17877|0
1628179440000|2021-08-05 16:04:00|17897.9|17877.9|17897.9|17877.9|17897.9|17877.9|17897.9|17877.9|2
1628179450000|2021-08-05 16:04:10|17900.4|17880.4|17892.9|17872.9|17900.4|17880.4|17892|17872|7
1628179460000|2021-08-05 16:04:20|17895.4|17875.4|17895.4|17875.4|17895.4|17875.4|17895.4|17875.4|2
1628179470000|2021-08-05 16:04:30|17896.2|17876.2|17897.9|17877.9|17897.9|17877.9|17896.2|17876.2|3
1628179480000|2021-08-05 16:04:40|||||||||3
1628179490000|2021-08-05 16:04:50|17900.4|17880.4|17900.4|17880.4|17900.4|17880.4|17900.4|17880.4|0
1628179500000|2021-08-05 16:05:00|||||||||2
1628179520000|2021-08-05 16:05:20|17901.2|17881.2|17902.1|17882.1|17902.1|17882.1|17901.2|17881.2|5
1628179530000|2021-08-05 16:05:30|17903.7|17883.7|17905.4|17885.4|17905.4|17885.4|17903.7|17883.7|4
1628179550000|2021-08-05 16:05:50|17906.2|17886.2|17908.7|17888.7|17908.7|17888.7|17905.4|17885.4|6
1628179570000|2021-08-05 16:06:10|17910.4|17890.4|17910.4|17890.4|17910.4|17890.4|17910.4|17890.4|1
1628179590000|2021-08-05 16:06:30|||||||||1
1628179600000|2021-08-05 16:06:40|||||||||3
1628179610000|2021-08-05 16:06:50|17912|17892|17912|17892|17912|17892|17912|17892|4
1628179620000|2021-08-05 16:07:00|17909.5|17889.5|17909.5|17889.5|17909.5|17889.5|17909.5|17889.5|3
1628179630000|2021-08-05 16:07:10|||||||||1
1628179640000|2021-08-05 16:07:20|||||||||3
1628179650000|2021-08-05 16:07:30|||||||||1
1628179660000|2021-08-05 16:07:40|17912|17892|17909.5|17889.5|17912|17892|17909.5|17889.5|1
1628179670000|2021-08-05 16:07:50|17910.4|17890.4|17907.9|17887.9|17910.4|17890.4|17907.9|17887.9|3
1628179680000|2021-08-05 16:08:00|17908.7|17888.7|17908.7|17888.7|17908.7|17888.7|17907.9|17887.9|4
1628179690000|2021-08-05 16:08:10|17910.4|17890.4|17907.9|17887.9|17910.4|17890.4|17907.9|17887.9|2
1628179700000|2021-08-05 16:08:20|17908.7|17888.7|17910.4|17890.4|17910.4|17890.4|17907.9|17887.9|0
1628179710000|2021-08-05 16:08:30|17907.9|17887.9|17905.4|17885.4|17910.4|17890.4|17905.4|17885.4|3
1628179720000|2021-08-05 16:08:40|17904.5|17884.5|17904.5|17884.5|17904.5|17884.5|17904.5|17884.5|61
1628179730000|2021-08-05 16:08:50|17902.9|17882.9|17902.9|17882.9|17904.5|17884.5|17902.9|17882.9|4
1628179740000|2021-08-05 16:09:00|||||||||3
1628179760000|2021-08-05 16:09:20|17902|17882|17897|17877|17902|17882|17897|17877|7
1628179770000|2021-08-05 16:09:30|17897.9|17877.9|17897.9|17877.9|17897.9|17877.9|17897.9|17877.9|4
1628179780000|2021-08-05 16:09:40|||||||||3
1628179790000|2021-08-05 16:09:50|17898.7|17878.7|17897.9|17877.9|17898.7|17878.7|17897.9|17877.9|7
1628179800000|2021-08-05 16:10:00|17900.4|17880.4|17902.9|17882.9|17902.9|17882.9|17900.4|17880.4|6
1628179810000|2021-08-05 16:10:10|17903.7|17883.7|17900.4|17880.4|17905.4|17885.4|17900.4|17880.4|14
1628179820000|2021-08-05 16:10:20|17898.7|17878.7|17897.9|17877.9|17898.7|17878.7|17897.9|17877.9|2
1628179830000|2021-08-05 16:10:30|||||||||1
1628179840000|2021-08-05 16:10:40|17894.5|17874.5|17895.4|17875.4|17895.4|17875.4|17892.9|17872.9|7
1628179850000|2021-08-05 16:10:50|||||||||2
1628179860000|2021-08-05 16:11:00|17900.4|17880.4|17900.4|17880.4|17900.4|17880.4|17900.4|17880.4|2
1628179870000|2021-08-05 16:11:10|17897.9|17877.9|17897.9|17877.9|17897.9|17877.9|17897.9|17877.9|3
1628179880000|2021-08-05 16:11:20|17900.4|17880.4|17897|17877|17900.4|17880.4|17897|17877|6
1628179890000|2021-08-05 16:11:30|17895.4|17875.4|17897.9|17877.9|17897.9|17877.9|17895.4|17875.4|6
1628179910000|2021-08-05 16:11:50|17899.5|17879.5|17900.4|17880.4|17900.4|17880.4|17899.5|17879.5|1
1628179920000|2021-08-05 16:12:00|||||||||1
1628179940000|2021-08-05 16:12:20|17901.2|17881.2|17904.6|17884.6|17904.6|17884.6|17901.2|17881.2|4
1628179960000|2021-08-05 16:12:40|||||||||2
1628179970000|2021-08-05 16:12:50|17903.7|17883.7|17904.6|17884.6|17904.6|17884.6|17903.7|17883.7|0
1628179980000|2021-08-05 16:13:00|17907.1|17887.1|17908.7|17888.7|17908.7|17888.7|17907.1|17887.1|5
1628179990000|2021-08-05 16:13:10|17913.7|17893.7|17913.7|17893.7|17913.7|17893.7|17913.7|17893.7|3
1628180000000|2021-08-05 16:13:20|17914.6|17894.6|17916.2|17896.2|17916.2|17896.2|17914.6|17894.6|0
1628180010000|2021-08-05 16:13:30|||||||||3
1628180020000|2021-08-05 16:13:40|||||||||3
1628180030000|2021-08-05 16:13:50|17917.1|17897.1|17922.9|17902.9|17922.9|17902.9|17917.1|17897.1|8
1628180050000|2021-08-05 16:14:10|17927.9|17907.9|17927.9|17907.9|17927.9|17907.9|17927.9|17907.9|3
1628180060000|2021-08-05 16:14:20|17929.5|17909.5|17932.9|17912.9|17932.9|17912.9|17929.5|17909.5|2
1628180070000|2021-08-05 16:14:30|17931.2|17911.2|17930.4|17910.4|17931.2|17911.2|17930.4|17910.4|6
1628180080000|2021-08-05 16:14:40|||||||||1
1628180090000|2021-08-05 16:14:50|17931.2|17911.2|17935.4|17915.4|17935.4|17915.4|17931.2|17911.2|2
1628180100000|2021-08-05 16:15:00|17936.2|17916.2|17936.2|17916.2|17936.2|17916.2|17936.2|17916.2|11
1628180110000|2021-08-05 16:15:10|17937.9|17917.9|17937.9|17917.9|17937.9|17917.9|17937.9|17917.9|6
1628180120000|2021-08-05 16:15:20|||||||||2
1628180130000|2021-08-05 16:15:30|||||||||3
1628180150000|2021-08-05 16:15:50|||||||||2
1628180160000|2021-08-05 16:16:00|17940.4|17920.4|17940.4|17920.4|17940.4|17920.4|17940.4|17920.4|4
1628180170000|2021-08-05 16:16:10|||||||||1
1628180180000|2021-08-05 16:16:20|17937.9|17917.9|17937.9|17917.9|17937.9|17917.9|17937.9|17917.9|1
1628180190000|2021-08-05 16:16:30|17940.4|17920.4|17939.5|17919.5|17940.4|17920.4|17939.5|17919.5|7
1628180200000|2021-08-05 16:16:40|17938.7|17918.7|17932.9|17912.9|17938.7|17918.7|17932.9|17912.9|7
1628180210000|2021-08-05 16:16:50|17931.3|17911.3|17927.9|17907.9|17931.3|17911.3|17927.9|17907.9|3
1628180220000|2021-08-05 16:17:00|17923|17903|17920.4|17900.4|17923|17903|17920.4|17900.4|4
1628180230000|2021-08-05 16:17:10|17918.8|17898.8|17917.9|17897.9|17918.8|17898.8|17917.9|17897.9|3
1628180240000|2021-08-05 16:17:20|17916.3|17896.3|17917.9|17897.9|17917.9|17897.9|17915.4|17895.4|2
1628180250000|2021-08-05 16:17:30|17915.4|17895.4|17915.4|17895.4|17915.4|17895.4|17915.4|17895.4|3
1628180260000|2021-08-05 16:17:40|17917.9|17897.9|17917.9|17897.9|17917.9|17897.9|17917.9|17897.9|1
1628180270000|2021-08-05 16:17:50|17917|17897|17915.4|17895.4|17917.9|17897.9|17915.4|17895.4|2
1628180280000|2021-08-05 16:18:00|17917.9|17897.9|17915.4|17895.4|17917.9|17897.9|17915.4|17895.4|4
1628180290000|2021-08-05 16:18:10|17917.9|17897.9|17917.9|17897.9|17917.9|17897.9|17917.9|17897.9|0
1628180300000|2021-08-05 16:18:20|17916.3|17896.3|17915.4|17895.4|17916.3|17896.3|17915.4|17895.4|3
1628180310000|2021-08-05 16:18:30|17916.3|17896.3|17916.3|17896.3|17916.3|17896.3|17916.3|17896.3|3
1628180320000|2021-08-05 16:18:40|17915.4|17895.4|17912.9|17892.9|17915.4|17895.4|17912.9|17892.9|2
1628180330000|2021-08-05 16:18:50|||||||||1
1628180340000|2021-08-05 16:19:00|17915.4|17895.4|17915.4|17895.4|17915.4|17895.4|17915.4|17895.4|0
1628180350000|2021-08-05 16:19:10|17914.5|17894.5|17910.4|17890.4|17914.5|17894.5|17910.4|17890.4|2
1628180360000|2021-08-05 16:19:20|17908.8|17888.8|17905.3|17885.3|17908.8|17888.8|17905.3|17885.3|7
1628180370000|2021-08-05 16:19:30|17906.2|17886.2|17902|17882|17906.2|17886.2|17902|17882|4
1628180390000|2021-08-05 16:19:50|17897.9|17877.9|17889.5|17869.5|17897.9|17877.9|17889.5|17869.5|6
1628180400000|2021-08-05 16:20:00|17887.9|17867.9|17887.9|17867.9|17887.9|17867.9|17887.9|17867.9|5
1628180420000|2021-08-05 16:20:20|17889.5|17869.5|17890.4|17870.4|17890.4|17870.4|17889.5|17869.5|3
1628180430000|2021-08-05 16:20:30|||||||||4
1628180440000|2021-08-05 16:20:40|17892.9|17872.9|17892.9|17872.9|17892.9|17872.9|17892.9|17872.9|6
1628180460000|2021-08-05 16:21:00|17892.1|17872.1|17887.9|17867.9|17892.1|17872.1|17887.9|17867.9|7
1628180470000|2021-08-05 16:21:10|17890.4|17870.4|17890.4|17870.4|17890.4|17870.4|17890.4|17870.4|3
1628180480000|2021-08-05 16:21:20|||||||||1
1628180490000|2021-08-05 16:21:30|||||||||2
1628180500000|2021-08-05 16:21:40|||||||||2
1628180510000|2021-08-05 16:21:50|||||||||1
1628180520000|2021-08-05 16:22:00|||||||||3
1628180530000|2021-08-05 16:22:10|17895.4|17875.4|17895.4|17875.4|17895.4|17875.4|17895.4|17875.4|7
1628180540000|2021-08-05 16:22:20|17898.8|17878.8|17906.3|17886.3|17906.3|17886.3|17898.8|17878.8|8
1628180550000|2021-08-05 16:22:30|17912.1|17892.1|17912.1|17892.1|17912.1|17892.1|17912.1|17892.1|4
1628180560000|2021-08-05 16:22:40|17913|17893|17919.6|17899.6|17919.6|17899.6|17913|17893|7
1628180570000|2021-08-05 16:22:50|17922.9|17902.9|17925.4|17905.4|17928.8|17908.8|17922.9|17902.9|6
1628180580000|2021-08-05 16:23:00|17924.6|17904.6|17916.2|17896.2|17932.9|17912.9|17916.2|17896.2|43
1628180590000|2021-08-05 16:23:10|17917.1|17897.1|17915.4|17895.4|17917.1|17897.1|17915.4|17895.4|27
1628180600000|2021-08-05 16:23:20|17914.6|17894.6|17917.9|17897.9|17917.9|17897.9|17914.6|17894.6|138
1628180610000|2021-08-05 16:23:30|17917.1|17897.1|17903.8|17883.8|17917.1|17897.1|17897.9|17877.9|32
1628180620000|2021-08-05 16:23:40|17905.4|17885.4|17903.8|17883.8|17905.4|17885.4|17902.9|17882.9|41
1628180630000|2021-08-05 16:23:50|17902.1|17882.1|17893.8|17873.8|17902.1|17882.1|17890.4|17870.4|35
1628180640000|2021-08-05 16:24:00|17892.9|17872.9|17876.3|17856.3|17892.9|17872.9|17864.6|17844.6|66
1628180650000|2021-08-05 16:24:10|17882.1|17862.1|17892.1|17872.1|17892.1|17872.1|17882.1|17862.1|36
1628180660000|2021-08-05 16:24:20|17893.7|17873.7|17892.1|17872.1|17894.6|17874.6|17892.1|17872.1|31
1628180670000|2021-08-05 16:24:30|17890.4|17870.4|17890.4|17870.4|17892.9|17872.9|17888.8|17868.8|148
1628180680000|2021-08-05 16:24:40|17892.9|17872.9|17893.8|17873.8|17893.8|17873.8|17892.9|17872.9|37
1628180690000|2021-08-05 16:24:50|17895.4|17875.4|17892.9|17872.9|17895.4|17875.4|17890.4|17870.4|42
1628180700000|2021-08-05 16:25:00|17888.8|17868.8|17888.8|17868.8|17888.8|17868.8|17888.8|17868.8|14
1628180710000|2021-08-05 16:25:10|17887.9|17867.9|17887.9|17867.9|17888.8|17868.8|17887.9|17867.9|5
1628180720000|2021-08-05 16:25:20|17888.8|17868.8|17888.8|17868.8|17888.8|17868.8|17888.8|17868.8|9
1628180730000|2021-08-05 16:25:30|17891.3|17871.3|17891.3|17871.3|17891.3|17871.3|17891.3|17871.3|0
1628180740000|2021-08-05 16:25:40|17892.9|17872.9|17892.9|17872.9|17893.8|17873.8|17890.4|17870.4|13
1628180750000|2021-08-05 16:25:50|17890.4|17870.4|17890.4|17870.4|17890.4|17870.4|17890.4|17870.4|5
1628180760000|2021-08-05 16:26:00|17892.9|17872.9|17893.8|17873.8|17893.8|17873.8|17892.9|17872.9|6
1628180770000|2021-08-05 16:26:10|||||||||1
1628180790000|2021-08-05 16:26:30|||||||||9
1628180800000|2021-08-05 16:26:40|||||||||1
1628180810000|2021-08-05 16:26:50|||||||||2
1628180820000|2021-08-05 16:27:00|||||||||2
1628180830000|2021-08-05 16:27:10|||||||||3
1628180850000|2021-08-05 16:27:30|||||||||9
1628180860000|2021-08-05 16:27:40|||||||||1
1628180880000|2021-08-05 16:28:00|17896.3|17876.3|17898|17878|17898|17878|17896.3|17876.3|6
1628180890000|2021-08-05 16:28:10|17901.3|17881.3|17900.4|17880.4|17902.9|17882.9|17900.4|17880.4|7
1628180900000|2021-08-05 16:28:20|||||||||2
1628180920000|2021-08-05 16:28:40|17901.3|17881.3|17905.4|17885.4|17905.4|17885.4|17901.3|17881.3|3
1628180940000|2021-08-05 16:29:00|||||||||7
1628180950000|2021-08-05 16:29:10|17906.3|17886.3|17915.4|17895.4|17915.4|17895.4|17906.3|17886.3|7
1628180960000|2021-08-05 16:29:20|||||||||6
1628180970000|2021-08-05 16:29:30|17922.9|17902.9|17922.9|17902.9|17922.9|17902.9|17922.9|17902.9|6
1628180980000|2021-08-05 16:29:40|||||||||15
1628180990000|2021-08-05 16:29:50|||||||||1
1628181000000|2021-08-05 16:30:00|17924.7|17904.7|17928.8|17908.8|17928.8|17908.8|17924.7|17904.7|12
1628181010000|2021-08-05 16:30:10|17931.3|17911.3|17930.4|17910.4|17932.9|17912.9|17930.4|17910.4|4
1628181020000|2021-08-05 16:30:20|17929.6|17909.6|17919.6|17899.6|17929.6|17909.6|17919.6|17899.6|11
1628181030000|2021-08-05 16:30:30|17920.4|17900.4|17920.4|17900.4|17920.4|17900.4|17920.4|17900.4|0
1628181040000|2021-08-05 16:30:40|17919.6|17899.6|17920.4|17900.4|17920.4|17900.4|17919.6|17899.6|8
1628181050000|2021-08-05 16:30:50|17922.9|17902.9|17922.9|17902.9|17923.8|17903.8|17922.9|17902.9|49
1628181060000|2021-08-05 16:31:00|17923.8|17903.8|17923.8|17903.8|17923.8|17903.8|17923.8|17903.8|2
1628181080000|2021-08-05 16:31:20|||||||||2
1628181090000|2021-08-05 16:31:30|||||||||2
1628181110000|2021-08-05 16:31:50|||||||||3
1628181120000|2021-08-05 16:32:00|17925.4|17905.4|17925.4|17905.4|17925.4|17905.4|17925.4|17905.4|1
1628181130000|2021-08-05 16:32:10|||||||||4
1628181140000|2021-08-05 16:32:20|||||||||1
1628181150000|2021-08-05 16:32:30|17923.7|17903.7|17922.1|17902.1|17923.7|17903.7|17922.1|17902.1|3
1628181160000|2021-08-05 16:32:40|||||||||8
1628181170000|2021-08-05 16:32:50|17920.4|17900.4|17920.4|17900.4|17920.4|17900.4|17920.4|17900.4|1
1628181180000|2021-08-05 16:33:00|17913.8|17893.8|17911.2|17891.2|17913.8|17893.8|17911.2|17891.2|6
1628181190000|2021-08-05 16:33:10|17909.6|17889.6|17907.1|17887.1|17909.6|17889.6|17907.1|17887.1|2
1628181200000|2021-08-05 16:33:20|||||||||3
1628181230000|2021-08-05 16:33:50|17905.5|17885.5|17905.5|17885.5|17905.5|17885.5|17905.5|17885.5|55
1628181240000|2021-08-05 16:34:00|17903.8|17883.8|17903|17883|17903.8|17883.8|17903|17883|0
1628181260000|2021-08-05 16:34:20|17901.2|17881.2|17902.1|17882.1|17902.1|17882.1|17901.2|17881.2|3
1628181270000|2021-08-05 16:34:30|17901.2|17881.2|17902.1|17882.1|17902.1|17882.1|17901.2|17881.2|0
1628181280000|2021-08-05 16:34:40|17900.4|17880.4|17900.4|17880.4|17900.4|17880.4|17900.4|17880.4|1
1628181290000|2021-08-05 16:34:50|17901.2|17881.2|17902.1|17882.1|17902.1|17882.1|17901.2|17881.2|0
1628181300000|2021-08-05 16:35:00|17900.5|17880.5|17899.6|17879.6|17900.5|17880.5|17899.6|17879.6|5
1628181310000|2021-08-05 16:35:10|17900.5|17880.5|17900.5|17880.5|17902.1|17882.1|17900.5|17880.5|5
1628181320000|2021-08-05 16:35:20|17898.8|17878.8|17898|17878|17898.8|17878.8|17898|17878|6
1628181330000|2021-08-05 16:35:30|||||||||1
1628181340000|2021-08-05 16:35:40|||||||||2
1628181350000|2021-08-05 16:35:50|17897.1|17877.1|17897.1|17877.1|17897.1|17877.1|17897.1|17877.1|0
1628181360000|2021-08-05 16:36:00|17898|17878|17898|17878|17898|17878|17898|17878|4
1628181390000|2021-08-05 16:36:30|17895.5|17875.5|17895.5|17875.5|17895.5|17875.5|17895.5|17875.5|2
1628181400000|2021-08-05 16:36:40|17896.3|17876.3|17896.3|17876.3|17896.3|17876.3|17896.3|17876.3|26
1628181420000|2021-08-05 16:37:00|17895.5|17875.5|17894.6|17874.6|17895.5|17875.5|17894.6|17874.6|1
1628181440000|2021-08-05 16:37:20|||||||||2
1628181450000|2021-08-05 16:37:30|||||||||2
1628181460000|2021-08-05 16:37:40|17891.3|17871.3|17888|17868|17891.3|17871.3|17888|17868|16
1628181470000|2021-08-05 16:37:50|17882.1|17862.1|17882.1|17862.1|17882.1|17862.1|17882.1|17862.1|6
1628181480000|2021-08-05 16:38:00|||||||||1
1628181510000|2021-08-05 16:38:30|17881.3|17861.3|17882.1|17862.1|17882.1|17862.1|17881.3|17861.3|0
1628181520000|2021-08-05 16:38:40|||||||||3
1628181540000|2021-08-05 16:39:00|17878.8|17858.8|17877.1|17857.1|17878.8|17858.8|17877.1|17857.1|0
1628181550000|2021-08-05 16:39:10|17878|17858|17878|17858|17878|17858|17878|17858|2
1628181570000|2021-08-05 16:39:30|17875.5|17855.5|17874.6|17854.6|17875.5|17855.5|17874.6|17854.6|70
1628181580000|2021-08-05 16:39:40|17873|17853|17865.5|17845.5|17873|17853|17865.5|17845.5|5
1628181590000|2021-08-05 16:39:50|17863.8|17843.8|17862.1|17842.1|17865.5|17845.5|17862.1|17842.1|3
1628181600000|2021-08-05 16:40:00|17863|17843|17865.5|17845.5|17865.5|17845.5|17863|17843|3
1628181610000|2021-08-05 16:40:10|17869.6|17849.6|17869.6|17849.6|17869.6|17849.6|17867.1|17847.1|13
1628181630000|2021-08-05 16:40:30|17870.5|17850.5|17870.5|17850.5|17870.5|17850.5|17870.5|17850.5|3
1628181640000|2021-08-05 16:40:40|||||||||11
1628181650000|2021-08-05 16:40:50|17868|17848|17870.5|17850.5|17870.5|17850.5|17868|17848|1
1628181660000|2021-08-05 16:41:00|17868|17848|17868|17848|17868|17848|17868|17848|1
1628181670000|2021-08-05 16:41:10|17870.5|17850.5|17872.1|17852.1|17872.1|17852.1|17870.5|17850.5|8
1628181690000|2021-08-05 16:41:30|17873|17853|17873|17853|17873|17853|17873|17853|1
1628181700000|2021-08-05 16:41:40|||||||||2
1628181710000|2021-08-05 16:41:50|||||||||1
1628181730000|2021-08-05 16:42:10|17874.6|17854.6|17875.5|17855.5|17875.5|17855.5|17874.6|17854.6|2
1628181740000|2021-08-05 16:42:20|||||||||1
1628181750000|2021-08-05 16:42:30|||||||||5
1628181760000|2021-08-05 16:42:40|||||||||1
1628181810000|2021-08-05 16:43:30|||||||||1
1628181830000|2021-08-05 16:43:50|||||||||1
1628181840000|2021-08-05 16:44:00|17873|17853|17870.5|17850.5|17873|17853|17870.5|17850.5|5
1628181850000|2021-08-05 16:44:10|||||||||1
1628181880000|2021-08-05 16:44:40|17868|17848|17868|17848|17868|17848|17868|17848|3
1628181900000|2021-08-05 16:45:00|17864.6|17844.6|17867.1|17847.1|17867.1|17847.1|17864.6|17844.6|8
1628181910000|2021-08-05 16:45:10|||||||||3
1628181920000|2021-08-05 16:45:20|17868|17848|17868|17848|17868|17848|17868|17848|0
1628181930000|2021-08-05 16:45:30|17869.6|17849.6|17869.6|17849.6|17869.6|17849.6|17869.6|17849.6|4
1628181940000|2021-08-05 16:45:40|17871.3|17851.3|17871.3|17851.3|17871.3|17851.3|17871.3|17851.3|0
1628181950000|2021-08-05 16:45:50|17872.1|17852.1|17872.1|17852.1|17872.1|17852.1|17872.1|17852.1|3
1628181960000|2021-08-05 16:46:00|17874.6|17854.6|17875.5|17855.5|17875.5|17855.5|17874.6|17854.6|2
1628181970000|2021-08-05 16:46:10|||||||||2
1628181980000|2021-08-05 16:46:20|||||||||1
1628181990000|2021-08-05 16:46:30|||||||||2
1628182000000|2021-08-05 16:46:40|17876.4|17856.4|17876.4|17856.4|17876.4|17856.4|17876.4|17856.4|0
1628182020000|2021-08-05 16:47:00|17878|17858|17881.4|17861.4|17882.2|17862.2|17878|17858|44
1628182030000|2021-08-05 16:47:10|||||||||2
1628182040000|2021-08-05 16:47:20|17883|17863|17883|17863|17883|17863|17883|17863|0
1628182070000|2021-08-05 16:47:50|||||||||4
1628182080000|2021-08-05 16:48:00|17881.4|17861.4|17880.5|17860.5|17881.4|17861.4|17878|17858|3
1628182090000|2021-08-05 16:48:10|17878|17858|17880.5|17860.5|17880.5|17860.5|17878|17858|0
1628182100000|2021-08-05 16:48:20|17878|17858|17875.5|17855.5|17878|17858|17875.5|17855.5|8
1628182130000|2021-08-05 16:48:50|||||||||3
1628182140000|2021-08-05 16:49:00|||||||||1
1628182160000|2021-08-05 16:49:20|17876.4|17856.4|17875.5|17855.5|17878|17858|17875.5|17855.5|0
1628182200000|2021-08-05 16:50:00|17878|17858|17878|17858|17878|17858|17878|17858|0
1628182210000|2021-08-05 16:50:10|17875.5|17855.5|17875.5|17855.5|17875.5|17855.5|17875.5|17855.5|1
1628182230000|2021-08-05 16:50:30|17877.2|17857.2|17880.5|17860.5|17880.5|17860.5|17877.2|17857.2|16
1628182240000|2021-08-05 16:50:40|||||||||3
1628182250000|2021-08-05 16:50:50|17882.2|17862.2|17885.5|17865.5|17885.5|17865.5|17882.2|17862.2|7
1628182260000|2021-08-05 16:51:00|17888|17868|17888|17868|17888|17868|17888|17868|1
1628182270000|2021-08-05 16:51:10|||||||||1
1628182320000|2021-08-05 16:52:00|17886.4|17866.4|17883.9|17863.9|17886.4|17866.4|17883.9|17863.9|3
1628182340000|2021-08-05 16:52:20|||||||||2
1628182350000|2021-08-05 16:52:30|17882.2|17862.2|17882.2|17862.2|17882.2|17862.2|17882.2|17862.2|2
1628182390000|2021-08-05 16:53:10|17883.9|17863.9|17884.7|17864.7|17884.7|17864.7|17883.9|17863.9|2
1628182400000|2021-08-05 16:53:20|||||||||7
1628182430000|2021-08-05 16:53:50|17883.9|17863.9|17885.5|17865.5|17885.5|17865.5|17883.9|17863.9|8
1628182450000|2021-08-05 16:54:10|17883.9|17863.9|17878.8|17858.8|17883.9|17863.9|17878.8|17858.8|2
1628182460000|2021-08-05 16:54:20|17875.5|17855.5|17875.5|17855.5|17875.5|17855.5|17875.5|17855.5|2
1628182470000|2021-08-05 16:54:30|17873|17853|17873|17853|17873|17853|17873|17853|56
1628182480000|2021-08-05 16:54:40|17870.5|17850.5|17870.5|17850.5|17870.5|17850.5|17870.5|17850.5|0
1628182510000|2021-08-05 16:55:10|17872.2|17852.2|17872.2|17852.2|17872.2|17852.2|17872.2|17852.2|1
1628182560000|2021-08-05 16:56:00|17873|17853|17873|17853|17873|17853|17873|17853|0
1628182570000|2021-08-05 16:56:10|17878|17858|17878.9|17858.9|17878.9|17858.9|17878|17858|3
1628182590000|2021-08-05 16:56:30|||||||||3
1628182650000|2021-08-05 16:57:30|17880.5|17860.5|17880.5|17860.5|17880.5|17860.5|17880.5|17860.5|2
1628182680000|2021-08-05 16:58:00|17877.2|17857.2|17877.2|17857.2|17877.2|17857.2|17877.2|17857.2|2
1628182690000|2021-08-05 16:58:10|17875.5|17855.5|17875.5|17855.5|17875.5|17855.5|17875.5|17855.5|0
1628182720000|2021-08-05 16:58:40|||||||||1
1628182730000|2021-08-05 16:58:50|17877.2|17857.2|17880.5|17860.5|17880.5|17860.5|17877.2|17857.2|2
1628182740000|2021-08-05 16:59:00|||||||||1
1628182750000|2021-08-05 16:59:10|||||||||1
1628182760000|2021-08-05 16:59:20|||||||||1
1628182770000|2021-08-05 16:59:30|||||||||2
1628182780000|2021-08-05 16:59:40|||||||||2
1628182790000|2021-08-05 16:59:50|||||||||4
1628182800000|2021-08-05 17:00:00|||||||||2
1628182810000|2021-08-05 17:00:10|17879.7|17859.7|17878|17858|17879.7|17859.7|17878|17858|1
1628182820000|2021-08-05 17:00:20|17877.2|17857.2|17875.5|17855.5|17877.2|17857.2|17875.5|17855.5|2
1628182850000|2021-08-05 17:00:50|||||||||24
1628182860000|2021-08-05 17:01:00|17877.2|17857.2|17877.2|17857.2|17877.2|17857.2|17877.2|17857.2|1
1628182870000|2021-08-05 17:01:10|||||||||2
1628182880000|2021-08-05 17:01:20|17878|17858|17878.9|17858.9|17878.9|17858.9|17878|17858|5
1628182890000|2021-08-05 17:01:30|||||||||1
1628182900000|2021-08-05 17:01:40|||||||||1
1628182910000|2021-08-05 17:01:50|||||||||1
1628182920000|2021-08-05 17:02:00|||||||||1
1628182930000|2021-08-05 17:02:10|||||||||1
1628182940000|2021-08-05 17:02:20|17878|17858|17878.9|17858.9|17878.9|17858.9|17878|17858|2
1628182960000|2021-08-05 17:02:40|||||||||1
1628182970000|2021-08-05 17:02:50|17878|17858|17874.7|17854.7|17878.9|17858.9|17874.7|17854.7|3
1628182980000|2021-08-05 17:03:00|17873.8|17853.8|17873.8|17853.8|17873.8|17853.8|17873.8|17853.8|1
1628182990000|2021-08-05 17:03:10|17874.7|17854.7|17873.8|17853.8|17874.7|17854.7|17873.8|17853.8|4
1628183010000|2021-08-05 17:03:30|17874.7|17854.7|17874.7|17854.7|17874.7|17854.7|17874.7|17854.7|2
1628183020000|2021-08-05 17:03:40|||||||||5
1628183030000|2021-08-05 17:03:50|17876.4|17856.4|17879.8|17859.8|17879.8|17859.8|17876.4|17856.4|6
1628183050000|2021-08-05 17:04:10|17883.9|17863.9|17883.9|17863.9|17883.9|17863.9|17883.9|17863.9|1
1628183060000|2021-08-05 17:04:20|||||||||1
1628183070000|2021-08-05 17:04:30|||||||||1
1628183090000|2021-08-05 17:04:50|||||||||1
1628183100000|2021-08-05 17:05:00|||||||||1
1628183110000|2021-08-05 17:05:10|||||||||1
1628183130000|2021-08-05 17:05:30|||||||||3
1628183140000|2021-08-05 17:05:40|17884.8|17864.8|17891.4|17871.4|17891.4|17871.4|17884.8|17864.8|7
1628183150000|2021-08-05 17:05:50|17893.1|17873.1|17893.1|17873.1|17893.1|17873.1|17893.1|17873.1|1
1628183170000|2021-08-05 17:06:10|||||||||1
1628183180000|2021-08-05 17:06:20|||||||||2
1628183190000|2021-08-05 17:06:30|||||||||2
1628183200000|2021-08-05 17:06:40|||||||||1
1628183210000|2021-08-05 17:06:50|||||||||32
1628183220000|2021-08-05 17:07:00|||||||||2
1628183230000|2021-08-05 17:07:10|||||||||1
1628183250000|2021-08-05 17:07:30|||||||||1
1628183260000|2021-08-05 17:07:40|||||||||1
1628183270000|2021-08-05 17:07:50|||||||||1
1628183290000|2021-08-05 17:08:10|17892.2|17872.2|17892.2|17872.2|17892.2|17872.2|17892.2|17872.2|3
1628183300000|2021-08-05 17:08:20|17888.9|17868.9|17888.9|17868.9|17888.9|17868.9|17888.9|17868.9|2
1628183310000|2021-08-05 17:08:30|17890.6|17870.6|17890.6|17870.6|17890.6|17870.6|17890.6|17870.6|1
1628183330000|2021-08-05 17:08:50|||||||||2
1628183340000|2021-08-05 17:09:00|||||||||11
1628183350000|2021-08-05 17:09:10|||||||||1
1628183370000|2021-08-05 17:09:30|17888.9|17868.9|17888.9|17868.9|17888.9|17868.9|17888.9|17868.9|2
1628183380000|2021-08-05 17:09:40|||||||||1
1628183390000|2021-08-05 17:09:50|||||||||1
1628183400000|2021-08-05 17:10:00|||||||||1
1628183410000|2021-08-05 17:10:10|||||||||4
1628183420000|2021-08-05 17:10:20|||||||||1
1628183430000|2021-08-05 17:10:30|||||||||1
1628183450000|2021-08-05 17:10:50|||||||||2
1628183460000|2021-08-05 17:11:00|||||||||2
1628183470000|2021-08-05 17:11:10|17888.1|17868.1|17873.1|17853.1|17888.1|17868.1|17873.1|17853.1|6
1628183490000|2021-08-05 17:11:30|||||||||2
1628183500000|2021-08-05 17:11:40|17871.4|17851.4|17871.4|17851.4|17871.4|17851.4|17871.4|17851.4|1
1628183510000|2021-08-05 17:11:50|||||||||2
1628183520000|2021-08-05 17:12:00|17869.7|17849.7|17869.7|17849.7|17869.7|17849.7|17869.7|17849.7|2
1628183530000|2021-08-05 17:12:10|17868.1|17848.1|17865.6|17845.6|17868.1|17848.1|17865.6|17845.6|3
1628183540000|2021-08-05 17:12:20|||||||||1
1628183550000|2021-08-05 17:12:30|||||||||8
1628183560000|2021-08-05 17:12:40|||||||||12
1628183570000|2021-08-05 17:12:50|17863.9|17843.9|17863.1|17843.1|17863.9|17843.9|17863.1|17843.1|3
1628183580000|2021-08-05 17:13:00|||||||||1
1628183590000|2021-08-05 17:13:10|17861.4|17841.4|17861.4|17841.4|17863.1|17843.1|17861.4|17841.4|2
1628183610000|2021-08-05 17:13:30|17863.1|17843.1|17863.9|17843.9|17863.9|17843.9|17863.1|17843.1|2
1628183620000|2021-08-05 17:13:40|17865.6|17845.6|17865.6|17845.6|17865.6|17845.6|17865.6|17845.6|2
1628183630000|2021-08-05 17:13:50|17863.1|17843.1|17863.1|17843.1|17863.1|17843.1|17863.1|17843.1|1
1628183640000|2021-08-05 17:14:00|17862.2|17842.2|17862.2|17842.2|17862.2|17842.2|17862.2|17842.2|7
1628183650000|2021-08-05 17:14:10|17857.2|17837.2|17857.2|17837.2|17857.2|17837.2|17857.2|17837.2|9
1628183660000|2021-08-05 17:14:20|17853.9|17833.9|17842.2|17822.2|17853.9|17833.9|17842.2|17822.2|17
1628183670000|2021-08-05 17:14:30|17840.6|17820.6|17837.2|17817.2|17840.6|17820.6|17837.2|17817.2|7
1628183680000|2021-08-05 17:14:40|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|4
1628183690000|2021-08-05 17:14:50|||||||||4
1628183700000|2021-08-05 17:15:00|17838.1|17818.1|17838.1|17818.1|17838.1|17818.1|17838.1|17818.1|2
1628183710000|2021-08-05 17:15:10|||||||||2
1628183730000|2021-08-05 17:15:30|17838.9|17818.9|17840.6|17820.6|17840.6|17820.6|17838.9|17818.9|3
1628183740000|2021-08-05 17:15:40|||||||||1
1628183750000|2021-08-05 17:15:50|||||||||8
1628183760000|2021-08-05 17:16:00|17842.2|17822.2|17843.1|17823.1|17843.1|17823.1|17840.6|17820.6|3
1628183770000|2021-08-05 17:16:10|||||||||1
1628183780000|2021-08-05 17:16:20|||||||||1
1628183790000|2021-08-05 17:16:30|||||||||1
1628183810000|2021-08-05 17:16:50|||||||||1
1628183820000|2021-08-05 17:17:00|||||||||2
1628183830000|2021-08-05 17:17:10|17844|17824|17844|17824|17844|17824|17844|17824|5
1628183840000|2021-08-05 17:17:20|17843.1|17823.1|17844|17824|17844|17824|17843.1|17823.1|2
1628183850000|2021-08-05 17:17:30|17843.1|17823.1|17847.2|17827.2|17847.2|17827.2|17843.1|17823.1|3
1628183860000|2021-08-05 17:17:40|||||||||1
1628183870000|2021-08-05 17:17:50|||||||||1
1628183880000|2021-08-05 17:18:00|17848.1|17828.1|17848.1|17828.1|17848.1|17828.1|17848.1|17828.1|0
1628183890000|2021-08-05 17:18:10|||||||||1
1628183900000|2021-08-05 17:18:20|17849.7|17829.7|17851.5|17831.5|17851.5|17831.5|17849.7|17829.7|4
1628183910000|2021-08-05 17:18:30|||||||||2
1628183930000|2021-08-05 17:18:50|||||||||4
1628183940000|2021-08-05 17:19:00|||||||||3
1628183950000|2021-08-05 17:19:10|17853.1|17833.1|17851.5|17831.5|17853.1|17833.1|17851.5|17831.5|9
1628183970000|2021-08-05 17:19:30|17853.1|17833.1|17854|17834|17854|17834|17851.5|17831.5|2
1628183980000|2021-08-05 17:19:40|17853.1|17833.1|17852.2|17832.2|17853.1|17833.1|17850.6|17830.6|4
1628183990000|2021-08-05 17:19:50|17850.6|17830.6|17850.6|17830.6|17850.6|17830.6|17850.6|17830.6|2
1628184000000|2021-08-05 17:20:00|||||||||1
1628184010000|2021-08-05 17:20:10|||||||||4
1628184020000|2021-08-05 17:20:20|17849.8|17829.8|17843.1|17823.1|17849.8|17829.8|17843.1|17823.1|4
1628184030000|2021-08-05 17:20:30|17842.3|17822.3|17842.3|17822.3|17842.3|17822.3|17842.3|17822.3|1
1628184040000|2021-08-05 17:20:40|17840.6|17820.6|17840.6|17820.6|17840.6|17820.6|17840.6|17820.6|3
1628184050000|2021-08-05 17:20:50|17838.9|17818.9|17839.8|17819.8|17839.8|17819.8|17838.9|17818.9|9
1628184060000|2021-08-05 17:21:00|17837.3|17817.3|17837.3|17817.3|17837.3|17817.3|17837.3|17817.3|0
1628184070000|2021-08-05 17:21:10|17838.9|17818.9|17840.6|17820.6|17840.6|17820.6|17838.9|17818.9|4
1628184080000|2021-08-05 17:21:20|17843.1|17823.1|17850.6|17830.6|17850.6|17830.6|17843.1|17823.1|5
1628184090000|2021-08-05 17:21:30|||||||||2
1628184110000|2021-08-05 17:21:50|||||||||6
1628184130000|2021-08-05 17:22:10|||||||||4
1628184140000|2021-08-05 17:22:20|17846.5|17826.5|17841.5|17821.5|17846.5|17826.5|17841.5|17821.5|6
1628184150000|2021-08-05 17:22:30|||||||||1
1628184160000|2021-08-05 17:22:40|17839|17819|17844|17824|17844|17824|17839|17819|5
1628184170000|2021-08-05 17:22:50|17844.8|17824.8|17845.6|17825.6|17845.6|17825.6|17843.1|17823.1|5
1628184190000|2021-08-05 17:23:10|17841.5|17821.5|17840.6|17820.6|17841.5|17821.5|17840.6|17820.6|2
1628184200000|2021-08-05 17:23:20|17843.1|17823.1|17843.1|17823.1|17843.1|17823.1|17843.1|17823.1|2
1628184210000|2021-08-05 17:23:30|17845.6|17825.6|17845.6|17825.6|17845.6|17825.6|17845.6|17825.6|0
1628184220000|2021-08-05 17:23:40|17841.5|17821.5|17840.6|17820.6|17841.5|17821.5|17840.6|17820.6|1
1628184230000|2021-08-05 17:23:50|17841.5|17821.5|17841.5|17821.5|17841.5|17821.5|17841.5|17821.5|4
1628184240000|2021-08-05 17:24:00|17840.6|17820.6|17838.1|17818.1|17840.6|17820.6|17838.1|17818.1|6
1628184260000|2021-08-05 17:24:20|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|3
1628184270000|2021-08-05 17:24:30|||||||||3
1628184280000|2021-08-05 17:24:40|17836.5|17816.5|17835.6|17815.6|17838.1|17818.1|17835.6|17815.6|1
1628184290000|2021-08-05 17:24:50|||||||||1
1628184300000|2021-08-05 17:25:00|17838.1|17818.1|17835.6|17815.6|17838.1|17818.1|17835.6|17815.6|1
1628184310000|2021-08-05 17:25:10|17838.1|17818.1|17837.3|17817.3|17838.1|17818.1|17835.6|17815.6|2
1628184320000|2021-08-05 17:25:20|17835.6|17815.6|17835.6|17815.6|17838.1|17818.1|17835.6|17815.6|10
1628184330000|2021-08-05 17:25:30|17834.8|17814.8|17835.6|17815.6|17835.6|17815.6|17834.8|17814.8|8
1628184340000|2021-08-05 17:25:40|17834.8|17814.8|17835.6|17815.6|17835.6|17815.6|17834.8|17814.8|1
1628184360000|2021-08-05 17:26:00|17837.3|17817.3|17837.3|17817.3|17837.3|17817.3|17837.3|17817.3|2
1628184370000|2021-08-05 17:26:10|17838.1|17818.1|17838.1|17818.1|17838.1|17818.1|17838.1|17818.1|2
1628184380000|2021-08-05 17:26:20|17839|17819|17839|17819|17839|17819|17839|17819|0
1628184390000|2021-08-05 17:26:30|||||||||2
1628184400000|2021-08-05 17:26:40|17841.5|17821.5|17839|17819|17843.1|17823.1|17838.1|17818.1|8
1628184420000|2021-08-05 17:27:00|17839.8|17819.8|17834|17814|17841.5|17821.5|17834|17814|7
1628184440000|2021-08-05 17:27:20|||||||||2
1628184450000|2021-08-05 17:27:30|17830.6|17810.6|17830.6|17810.6|17830.6|17810.6|17830.6|17810.6|2
1628184470000|2021-08-05 17:27:50|17831.5|17811.5|17831.5|17811.5|17833.1|17813.1|17831.5|17811.5|9
1628184480000|2021-08-05 17:28:00|17834.8|17814.8|17835.6|17815.6|17836.5|17816.5|17834.8|17814.8|15
1628184490000|2021-08-05 17:28:10|17830.7|17810.7|17828.1|17808.1|17830.7|17810.7|17828.1|17808.1|5
1628184500000|2021-08-05 17:28:20|||||||||13
1628184510000|2021-08-05 17:28:30|||||||||10
1628184520000|2021-08-05 17:28:40|17827.3|17807.3|17827.3|17807.3|17827.3|17807.3|17827.3|17807.3|6
1628184530000|2021-08-05 17:28:50|17829.8|17809.8|17829.8|17809.8|17829.8|17809.8|17829.8|17809.8|4
1628184540000|2021-08-05 17:29:00|17827.3|17807.3|17827.3|17807.3|17827.3|17807.3|17827.3|17807.3|6
1628184550000|2021-08-05 17:29:10|||||||||4
1628184560000|2021-08-05 17:29:20|||||||||1
1628184570000|2021-08-05 17:29:30|17825.6|17805.6|17827.3|17807.3|17827.3|17807.3|17825.6|17805.6|4
1628184580000|2021-08-05 17:29:40|17829|17809|17831.5|17811.5|17831.5|17811.5|17829|17809|42
1628184590000|2021-08-05 17:29:50|17833.1|17813.1|17840.6|17820.6|17840.6|17820.6|17833.1|17813.1|48
1628237700000|2021-08-06 08:15:00|17962.8|17902.8|17947.8|17887.8|17962.8|17902.8|17947.8|17887.8|3
1628237710000|2021-08-06 08:15:10|17946.9|17886.9|17926.1|17866.1|17947.8|17895.3|17915.3|17866.1|13
1628237720000|2021-08-06 08:15:20|17919.4|17859.4|17907.8|17867.8|17919.4|17876.9|17895.3|17856.1|20
1628237730000|2021-08-06 08:15:30|17906.9|17886.9|17888.6|17868.6|17922.8|17887.8|17888.6|17862.8|22
1628237740000|2021-08-06 08:15:40|17897.8|17857.8|17904.4|17844.4|17904.4|17857.8|17897.8|17844.4|8
1628237750000|2021-08-06 08:15:50|17903.6|17843.6|17881.1|17841.1|17904.4|17853.6|17881.1|17836.1|5
1628237760000|2021-08-06 08:16:00|17879.4|17839.4|17877.8|17837.8|17881.1|17841.1|17877.8|17837.8|1
1628237770000|2021-08-06 08:16:10|17876.9|17836.9|17877.8|17817.8|17879.4|17848.6|17863.6|17817.8|30
1628237780000|2021-08-06 08:16:20|17876.1|17816.1|17859.4|17819.4|17876.1|17821.9|17859.4|17811.1|1
1628237800000|2021-08-06 08:16:40|17860.3|17820.3|17861.1|17821.1|17861.1|17821.1|17860.3|17820.3|0
1628237810000|2021-08-06 08:16:50|17843.6|17823.6|17821.1|17801.1|17843.6|17823.6|17821.1|17801.1|18
1628237820000|2021-08-06 08:17:00|17819.4|17799.4|17798.6|17778.6|17819.4|17799.4|17798.6|17778.6|14
1628237830000|2021-08-06 08:17:10|17801.1|17781.1|17792.8|17772.8|17801.1|17781.1|17790.3|17770.3|16
1628237840000|2021-08-06 08:17:20|17794.4|17774.4|17801.1|17781.1|17801.1|17781.1|17794.4|17774.4|5
1628237850000|2021-08-06 08:17:30|||||||||3
1628237860000|2021-08-06 08:17:40|17801.9|17781.9|17801.9|17781.9|17801.9|17781.9|17801.9|17781.9|3
1628237870000|2021-08-06 08:17:50|||||||||1
1628237880000|2021-08-06 08:18:00|17802.8|17782.8|17805.3|17785.3|17805.3|17785.3|17801.9|17781.9|5
1628237890000|2021-08-06 08:18:10|17806.9|17786.9|17806.9|17786.9|17806.9|17786.9|17806.9|17786.9|0
1628237900000|2021-08-06 08:18:20|17807.8|17787.8|17826.1|17786.1|17826.1|17791.9|17807.8|17786.1|0
1628237910000|2021-08-06 08:18:30|17816.9|17796.9|17816.9|17796.9|17816.9|17796.9|17816.1|17796.1|1
1628237920000|2021-08-06 08:18:40|17819.4|17799.4|17819.4|17799.4|17819.4|17799.4|17819.4|17799.4|0
1628237930000|2021-08-06 08:18:50|17821.9|17801.9|17821.9|17801.9|17821.9|17801.9|17821.9|17801.9|1
1628237940000|2021-08-06 08:19:00|17821.1|17801.1|17820.3|17800.3|17821.1|17801.1|17820.3|17800.3|6
1628237950000|2021-08-06 08:19:10|17821.1|17801.1|17820.3|17800.3|17821.1|17801.1|17820.3|17800.3|2
1628237990000|2021-08-06 08:19:50|17819.4|17799.4|17819.4|17799.4|17819.4|17799.4|17819.4|17799.4|0
1628238000000|2021-08-06 08:20:00|||||||||1
1628238020000|2021-08-06 08:20:20|17816.1|17796.1|17816.1|17796.1|17816.1|17796.1|17816.1|17796.1|9
1628238030000|2021-08-06 08:20:30|17803.6|17783.6|17800.3|17780.3|17811.1|17783.6|17800.3|17771.1|3
1628238040000|2021-08-06 08:20:40|17796.9|17776.9|17790.3|17770.3|17796.9|17776.9|17790.3|17770.3|5
1628238050000|2021-08-06 08:20:50|17783.6|17763.6|17781.1|17761.1|17783.6|17763.6|17781.1|17761.1|1
1628238060000|2021-08-06 08:21:00|17776.1|17756.1|17774.4|17754.4|17776.1|17756.1|17774.4|17754.4|2
1628238070000|2021-08-06 08:21:10|17769.4|17749.4|17769.4|17749.4|17769.4|17749.4|17767.8|17747.8|5
1628238080000|2021-08-06 08:21:20|||||||||2
1628238090000|2021-08-06 08:21:30|17768.6|17748.6|17768.6|17748.6|17769.4|17749.4|17766.9|17746.9|1
1628238100000|2021-08-06 08:21:40|||||||||2
1628238120000|2021-08-06 08:22:00|17765.3|17745.3|17764.4|17744.4|17765.3|17745.3|17764.4|17744.4|2
1628238130000|2021-08-06 08:22:10|17761.1|17741.1|17728.6|17708.6|17761.1|17741.1|17728.6|17708.6|12
1628238140000|2021-08-06 08:22:20|17746.1|17706.1|17746.1|17706.1|17746.1|17706.1|17746.1|17706.1|5
1628238150000|2021-08-06 08:22:30|17741.1|17701.1|17738.6|17718.6|17741.1|17718.6|17731.1|17701.1|10
1628238160000|2021-08-06 08:22:40|17741.1|17721.1|17746.1|17726.1|17746.1|17726.1|17741.1|17721.1|1
1628238170000|2021-08-06 08:22:50|17748.6|17728.6|17748.6|17728.6|17748.6|17728.6|17748.6|17728.6|1
1628238180000|2021-08-06 08:23:00|17749.4|17729.4|17756.1|17736.1|17756.1|17736.1|17749.4|17729.4|1
1628238190000|2021-08-06 08:23:10|17757.8|17737.8|17761.1|17741.1|17761.1|17741.1|17757.8|17737.8|0
1628238200000|2021-08-06 08:23:20|17761.9|17741.9|17763.6|17743.6|17763.6|17743.6|17761.9|17741.9|0
1628238240000|2021-08-06 08:24:00|17766.1|17746.1|17763.6|17743.6|17766.1|17746.1|17763.6|17743.6|7
1628238280000|2021-08-06 08:24:40|17762|17742|17758.6|17738.6|17762|17742|17758.6|17738.6|1
1628238290000|2021-08-06 08:24:50|17757.8|17737.8|17757.8|17737.8|17757.8|17737.8|17757.8|17737.8|1
1628238300000|2021-08-06 08:25:00|17757|17737|17741.1|17721.1|17757|17737|17741.1|17721.1|6
1628238310000|2021-08-06 08:25:10|17736.1|17716.1|17736.1|17716.1|17736.1|17716.1|17736.1|17716.1|2
1628238330000|2021-08-06 08:25:30|||||||||1
1628238350000|2021-08-06 08:25:50|17743.6|17723.6|17763.6|17723.6|17763.6|17723.6|17743.6|17713.6|1
1628238360000|2021-08-06 08:26:00|17762.8|17722.8|17761.1|17721.1|17762.8|17722.8|17761.1|17721.1|0
1628238370000|2021-08-06 08:26:10|17763.6|17723.6|17763.6|17723.6|17763.6|17723.6|17763.6|17723.6|3
1628238390000|2021-08-06 08:26:30|17766.1|17726.1|17766.1|17726.1|17766.1|17726.1|17766.1|17726.1|1
1628238400000|2021-08-06 08:26:40|17757|17737|17759.5|17739.5|17759.5|17739.5|17757|17737|1
1628238420000|2021-08-06 08:27:00|17761.1|17741.1|17758.6|17738.6|17761.1|17741.1|17758.6|17738.6|0
1628238430000|2021-08-06 08:27:10|||||||||1
1628238440000|2021-08-06 08:27:20|17753.6|17733.6|17753.6|17733.6|17753.6|17733.6|17753.6|17733.6|3
1628238450000|2021-08-06 08:27:30|17752.8|17732.8|17738.6|17718.6|17752.8|17732.8|17738.6|17718.6|6
1628238480000|2021-08-06 08:28:00|||||||||1
1628238490000|2021-08-06 08:28:10|17737.8|17717.8|17736.1|17716.1|17737.8|17717.8|17736.1|17716.1|0
1628238500000|2021-08-06 08:28:20|17737.8|17717.8|17742|17722|17742|17722|17737.8|17717.8|4
1628238510000|2021-08-06 08:28:30|17741.1|17721.1|17742|17722|17742|17722|17741.1|17721.1|0
1628238520000|2021-08-06 08:28:40|17741.1|17721.1|17741.1|17721.1|17741.1|17721.1|17741.1|17721.1|0
1628238540000|2021-08-06 08:29:00|17743.6|17723.6|17741.1|17721.1|17743.6|17723.6|17741.1|17721.1|6
1628238550000|2021-08-06 08:29:10|17742|17722|17742|17722|17742|17722|17742|17722|1
1628238560000|2021-08-06 08:29:20|17741.1|17721.1|17738.6|17718.6|17741.1|17721.1|17738.6|17718.6|0
1628238570000|2021-08-06 08:29:30|17741.1|17721.1|17741.1|17721.1|17741.1|17721.1|17741.1|17721.1|0
1628238590000|2021-08-06 08:29:50|17742|17722|17737|17717|17742|17722|17737|17717|6
1628238600000|2021-08-06 08:30:00|17736.1|17716.1|17722.8|17702.8|17736.1|17716.1|17722.8|17702.8|14
1628238610000|2021-08-06 08:30:10|||||||||2
1628238620000|2021-08-06 08:30:20|17721.1|17701.1|17718.6|17698.6|17721.1|17701.1|17718.6|17698.6|1
1628238630000|2021-08-06 08:30:30|17721.1|17701.1|17721.1|17701.1|17721.1|17701.1|17718.6|17698.6|3
1628238640000|2021-08-06 08:30:40|17723.6|17703.6|17721.1|17701.1|17723.6|17703.6|17721.1|17701.1|1
1628238650000|2021-08-06 08:30:50|17723.6|17703.6|17723.6|17703.6|17723.6|17703.6|17723.6|17703.6|0
1628238680000|2021-08-06 08:31:20|||||||||1
1628238700000|2021-08-06 08:31:40|17725.3|17705.3|17733.6|17713.6|17733.6|17713.6|17725.3|17705.3|1
1628238710000|2021-08-06 08:31:50|17734.5|17714.5|17736.1|17716.1|17736.1|17716.1|17734.5|17714.5|0
1628238740000|2021-08-06 08:32:20|17735.3|17715.3|17733.6|17713.6|17735.3|17715.3|17733.6|17713.6|0
1628238770000|2021-08-06 08:32:50|17736.1|17716.1|17741.1|17721.1|17741.1|17721.1|17736.1|17716.1|3
1628238780000|2021-08-06 08:33:00|17742|17722|17741.1|17721.1|17743.6|17723.6|17741.1|17721.1|0
1628238800000|2021-08-06 08:33:20|17738.6|17718.6|17736.1|17716.1|17738.6|17718.6|17736.1|17716.1|25
1628238820000|2021-08-06 08:33:40|17734.5|17714.5|17732.8|17712.8|17734.5|17714.5|17732.8|17712.8|9
1628238840000|2021-08-06 08:34:00|17730.3|17710.3|17730.3|17710.3|17730.3|17710.3|17730.3|17710.3|3
1628238850000|2021-08-06 08:34:10|17728.7|17708.7|17728.7|17708.7|17728.7|17708.7|17728.7|17708.7|0
1628238860000|2021-08-06 08:34:20|||||||||1
1628238880000|2021-08-06 08:34:40|17727.8|17707.8|17727.8|17707.8|17727.8|17707.8|17727.8|17707.8|1
1628238900000|2021-08-06 08:35:00|17727|17707|17723.7|17703.7|17727|17707|17723.7|17703.7|5
1628238910000|2021-08-06 08:35:10|17722.8|17702.8|17722.8|17702.8|17723.7|17703.7|17722.8|17702.8|15
1628238920000|2021-08-06 08:35:20|17724.5|17704.5|17727.8|17707.8|17727.8|17707.8|17724.5|17704.5|0
1628238960000|2021-08-06 08:36:00|17725.3|17705.3|17721.2|17701.2|17725.3|17705.3|17720.3|17700.3|10
1628238970000|2021-08-06 08:36:10|17725.3|17705.3|17727.8|17707.8|17727.8|17707.8|17725.3|17705.3|1
1628239000000|2021-08-06 08:36:40|||||||||1
1628239010000|2021-08-06 08:36:50|17728.7|17708.7|17725.3|17705.3|17728.7|17708.7|17725.3|17705.3|1
1628239020000|2021-08-06 08:37:00|||||||||1
1628239030000|2021-08-06 08:37:10|||||||||1
1628239040000|2021-08-06 08:37:20|||||||||3
1628239060000|2021-08-06 08:37:40|17727|17707|17728.7|17708.7|17728.7|17708.7|17727|17707|2
1628239070000|2021-08-06 08:37:50|17727.8|17707.8|17727.8|17707.8|17727.8|17707.8|17727.8|17707.8|0
1628239080000|2021-08-06 08:38:00|||||||||1
1628239120000|2021-08-06 08:38:40|||||||||1
1628239130000|2021-08-06 08:38:50|17728.7|17708.7|17728.7|17708.7|17728.7|17708.7|17728.7|17708.7|1
1628239140000|2021-08-06 08:39:00|17727.8|17707.8|17725.3|17705.3|17727.8|17707.8|17724.5|17704.5|4
1628239180000|2021-08-06 08:39:40|17724.5|17704.5|17725.3|17705.3|17725.3|17705.3|17724.5|17704.5|0
1628239200000|2021-08-06 08:40:00|17724.5|17704.5|17724.5|17704.5|17725.3|17705.3|17724.5|17704.5|0
1628239210000|2021-08-06 08:40:10|17725.3|17705.3|17724.5|17704.5|17725.3|17705.3|17724.5|17704.5|2
1628239230000|2021-08-06 08:40:30|17725.3|17705.3|17731.2|17711.2|17731.2|17711.2|17725.3|17705.3|6
1628239240000|2021-08-06 08:40:40|17729.5|17709.5|17731.2|17711.2|17731.2|17711.2|17727.8|17707.8|0
1628239250000|2021-08-06 08:40:50|17733.7|17713.7|17736.2|17716.2|17736.2|17716.2|17733.7|17713.7|1
1628239260000|2021-08-06 08:41:00|17737.8|17717.8|17738.7|17718.7|17738.7|17718.7|17737.8|17717.8|0
1628239270000|2021-08-06 08:41:10|||||||||2
1628239290000|2021-08-06 08:41:30|||||||||3
1628239310000|2021-08-06 08:41:50|17739.5|17719.5|17742|17722|17742|17722|17739.5|17719.5|1
1628239320000|2021-08-06 08:42:00|17741.2|17721.2|17741.2|17721.2|17741.2|17721.2|17741.2|17721.2|0
1628239350000|2021-08-06 08:42:30|17742|17722|17742|17722|17742|17722|17742|17722|0
1628239360000|2021-08-06 08:42:40|17741.2|17721.2|17741.2|17721.2|17741.2|17721.2|17741.2|17721.2|1
1628239370000|2021-08-06 08:42:50|17742|17722|17742|17722|17742|17722|17742|17722|2
1628239380000|2021-08-06 08:43:00|17741.2|17721.2|17741.2|17721.2|17741.2|17721.2|17741.2|17721.2|0
1628239390000|2021-08-06 08:43:10|17742|17722|17742|17722|17742|17722|17741.2|17721.2|0
1628239400000|2021-08-06 08:43:20|17741.2|17721.2|17742|17722|17742|17722|17741.2|17721.2|0
1628239430000|2021-08-06 08:43:50|17741.2|17721.2|17744.5|17724.5|17744.5|17724.5|17741.2|17721.2|2
1628239440000|2021-08-06 08:44:00|17742.9|17722.9|17741.2|17721.2|17742.9|17722.9|17741.2|17721.2|1
1628239450000|2021-08-06 08:44:10|17742|17722|17738.7|17718.7|17742|17722|17738.7|17718.7|2
1628239490000|2021-08-06 08:44:50|||||||||3
1628239550000|2021-08-06 08:45:50|17733.7|17713.7|17733.7|17713.7|17733.7|17713.7|17733.7|17713.7|2
1628239560000|2021-08-06 08:46:00|17736.2|17716.2|17731.2|17711.2|17736.2|17716.2|17731.2|17711.2|0
1628239570000|2021-08-06 08:46:10|17733.7|17713.7|17733.7|17713.7|17733.7|17713.7|17733.7|17713.7|0
1628239610000|2021-08-06 08:46:50|17731.2|17711.2|17731.2|17711.2|17731.2|17711.2|17731.2|17711.2|2
1628239620000|2021-08-06 08:47:00|17728.7|17708.7|17715.4|17695.4|17728.7|17708.7|17715.4|17695.4|54
1628239630000|2021-08-06 08:47:10|17731.2|17671.2|17692.9|17672.9|17731.2|17678.7|17690.4|17670.4|15
1628239640000|2021-08-06 08:47:20|17692|17672|17692.9|17672.9|17692.9|17672.9|17690.4|17670.4|0
1628239650000|2021-08-06 08:47:30|||||||||1
1628239660000|2021-08-06 08:47:40|||||||||1
1628239680000|2021-08-06 08:48:00|17693.7|17673.7|17698.7|17678.7|17698.7|17678.7|17693.7|17673.7|4
1628239690000|2021-08-06 08:48:10|||||||||1
1628239730000|2021-08-06 08:48:50|||||||||1
1628239740000|2021-08-06 08:49:00|17701.2|17681.2|17693.7|17673.7|17701.2|17681.2|17693.7|17673.7|1
1628239750000|2021-08-06 08:49:10|17694.5|17674.5|17694.5|17674.5|17694.5|17674.5|17694.5|17674.5|3
1628239760000|2021-08-06 08:49:20|17696.2|17676.2|17696.2|17676.2|17696.2|17676.2|17696.2|17676.2|0
1628239770000|2021-08-06 08:49:30|17697|17677|17701.2|17681.2|17701.2|17681.2|17697|17677|1
1628239780000|2021-08-06 08:49:40|17703.7|17683.7|17701.2|17681.2|17703.7|17683.7|17701.2|17681.2|3
1628239810000|2021-08-06 08:50:10|17707.9|17687.9|17710.4|17690.4|17710.4|17690.4|17707.9|17687.9|6
1628239850000|2021-08-06 08:50:50|17712.9|17692.9|17712.9|17692.9|17712.9|17692.9|17712.9|17692.9|0
1628239860000|2021-08-06 08:51:00|17713.7|17693.7|17713.7|17693.7|17713.7|17693.7|17713.7|17693.7|0
1628239870000|2021-08-06 08:51:10|17716.2|17696.2|17716.2|17696.2|17716.2|17696.2|17716.2|17696.2|3
1628239890000|2021-08-06 08:51:30|||||||||1
1628239900000|2021-08-06 08:51:40|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|17718.7|17698.7|1
1628239920000|2021-08-06 08:52:00|17721.2|17701.2|17721.2|17701.2|17721.2|17701.2|17721.2|17701.2|0
1628239940000|2021-08-06 08:52:20|||||||||1
1628239960000|2021-08-06 08:52:40|17726.2|17706.2|17726.2|17706.2|17726.2|17706.2|17726.2|17706.2|2
1628239980000|2021-08-06 08:53:00|17725.4|17705.4|17723.7|17703.7|17725.4|17705.4|17723.7|17703.7|2
1628239990000|2021-08-06 08:53:10|17721.2|17701.2|17718.7|17698.7|17721.2|17701.2|17718.7|17698.7|1
1628240040000|2021-08-06 08:54:00|17717.9|17697.9|17716.2|17696.2|17717.9|17697.9|17715.4|17695.4|1
1628240050000|2021-08-06 08:54:10|17715.4|17695.4|17715.4|17695.4|17715.4|17695.4|17715.4|17695.4|0
1628240100000|2021-08-06 08:55:00|17711.2|17691.2|17711.2|17691.2|17711.2|17691.2|17711.2|17691.2|5
1628240110000|2021-08-06 08:55:10|||||||||1
1628240120000|2021-08-06 08:55:20|||||||||1
1628240140000|2021-08-06 08:55:40|17712.1|17692.1|17712.1|17692.1|17712.1|17692.1|17712.1|17692.1|6
1628240150000|2021-08-06 08:55:50|17712.9|17692.9|17714.6|17694.6|17714.6|17694.6|17712.9|17692.9|0
1628240160000|2021-08-06 08:56:00|17713.7|17693.7|17713.7|17693.7|17713.7|17693.7|17713.7|17693.7|0
1628240190000|2021-08-06 08:56:30|||||||||2
1628240210000|2021-08-06 08:56:50|||||||||1
1628240230000|2021-08-06 08:57:10|17715.4|17695.4|17713.7|17693.7|17715.4|17695.4|17713.7|17693.7|1
1628240250000|2021-08-06 08:57:30|||||||||1
1628240270000|2021-08-06 08:57:50|17715.4|17695.4|17718.7|17698.7|17718.7|17698.7|17715.4|17695.4|0
1628240280000|2021-08-06 08:58:00|17716.2|17696.2|17715.4|17695.4|17716.2|17696.2|17715.4|17695.4|0
1628240290000|2021-08-06 08:58:10|17713.7|17693.7|17713.7|17693.7|17713.7|17693.7|17713.7|17693.7|0
1628240310000|2021-08-06 08:58:30|||||||||1
1628240330000|2021-08-06 08:58:50|||||||||2
1628240370000|2021-08-06 08:59:30|17712.9|17692.9|17711.2|17691.2|17712.9|17692.9|17711.2|17691.2|0
1628240380000|2021-08-06 08:59:40|17709.6|17689.6|17709.6|17689.6|17709.6|17689.6|17709.6|17689.6|0
1628240390000|2021-08-06 08:59:50|||||||||1
1628240400000|2021-08-06 09:00:00|17711.2|17691.2|17711.2|17691.2|17711.2|17691.2|17711.2|17691.2|1
1628240410000|2021-08-06 09:00:10|17709.6|17689.6|17709.6|17689.6|17709.6|17689.6|17709.6|17689.6|0
1628240420000|2021-08-06 09:00:20|||||||||2
1628240460000|2021-08-06 09:01:00|||||||||1
1628240470000|2021-08-06 09:01:10|||||||||6
1628240530000|2021-08-06 09:02:10|17712.9|17692.9|17717.9|17697.9|17717.9|17697.9|17712.9|17692.9|4
1628240540000|2021-08-06 09:02:20|17718.7|17698.7|17723.7|17703.7|17723.7|17703.7|17718.7|17698.7|0
1628240580000|2021-08-06 09:03:00|17724.6|17704.6|17724.6|17704.6|17724.6|17704.6|17724.6|17704.6|0
1628240590000|2021-08-06 09:03:10|17726.2|17706.2|17726.2|17706.2|17726.2|17706.2|17726.2|17706.2|0
1628240600000|2021-08-06 09:03:20|17727.9|17707.9|17728.7|17708.7|17728.7|17708.7|17727.9|17707.9|1
1628240620000|2021-08-06 09:03:40|17728.8|17708.8|17728.8|17708.8|17728.8|17708.8|17728.8|17708.8|0
1628240640000|2021-08-06 09:04:00|17733.8|17713.8|17741.3|17721.3|17742.1|17722.1|17733.8|17713.8|4
1628240650000|2021-08-06 09:04:10|||||||||1
1628240670000|2021-08-06 09:04:30|17740.4|17720.4|17738.8|17718.8|17740.4|17720.4|17738.8|17718.8|1
1628240680000|2021-08-06 09:04:40|17735.4|17715.4|17735.4|17715.4|17735.4|17715.4|17735.4|17715.4|0
1628240690000|2021-08-06 09:04:50|17733.8|17713.8|17733.8|17713.8|17733.8|17713.8|17733.8|17713.8|1
1628240700000|2021-08-06 09:05:00|17731.3|17711.3|17728.8|17708.8|17731.3|17711.3|17728.8|17708.8|1
1628240720000|2021-08-06 09:05:20|17727.1|17707.1|17726.3|17706.3|17727.1|17707.1|17726.3|17706.3|2
1628240730000|2021-08-06 09:05:30|17723.8|17703.8|17723.8|17703.8|17723.8|17703.8|17723.8|17703.8|0
1628240740000|2021-08-06 09:05:40|||||||||16
1628240750000|2021-08-06 09:05:50|17728.8|17708.8|17728.8|17708.8|17728.8|17708.8|17728.8|17708.8|2
1628240760000|2021-08-06 09:06:00|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|5
1628240780000|2021-08-06 09:06:20|17736.3|17716.3|17736.3|17716.3|17736.3|17716.3|17736.3|17716.3|15
1628240800000|2021-08-06 09:06:40|17739.6|17719.6|17741.3|17721.3|17741.3|17721.3|17739.6|17719.6|2
1628240820000|2021-08-06 09:07:00|17743.8|17723.8|17748.8|17728.8|17748.8|17728.8|17743.8|17723.8|6
1628240830000|2021-08-06 09:07:10|17750.4|17730.4|17753.8|17733.8|17753.8|17733.8|17748.8|17728.8|8
1628240850000|2021-08-06 09:07:30|||||||||2
1628240880000|2021-08-06 09:08:00|17751.3|17731.3|17756.3|17736.3|17756.3|17736.3|17751.3|17731.3|9
1628240890000|2021-08-06 09:08:10|||||||||1
1628240910000|2021-08-06 09:08:30|17753.8|17733.8|17753.8|17733.8|17753.8|17733.8|17753.8|17733.8|1
1628240990000|2021-08-06 09:09:50|||||||||1
1628241010000|2021-08-06 09:10:10|17748.8|17728.8|17748.8|17728.8|17748.8|17728.8|17748.8|17728.8|1
1628241030000|2021-08-06 09:10:30|17746.3|17726.3|17745.4|17725.4|17746.3|17726.3|17745.4|17725.4|1
1628241040000|2021-08-06 09:10:40|17742.9|17722.9|17741.3|17721.3|17742.9|17722.9|17741.3|17721.3|0
1628241080000|2021-08-06 09:11:20|17743.8|17723.8|17743.8|17723.8|17743.8|17723.8|17743.8|17723.8|1
1628241110000|2021-08-06 09:11:50|||||||||1
1628241120000|2021-08-06 09:12:00|17741.3|17721.3|17736.3|17716.3|17741.3|17721.3|17736.3|17716.3|2
1628241130000|2021-08-06 09:12:10|17733.8|17713.8|17733.8|17713.8|17733.8|17713.8|17733.8|17713.8|0
1628241170000|2021-08-06 09:12:50|||||||||1
1628241180000|2021-08-06 09:13:00|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|17731.3|17711.3|1
1628241200000|2021-08-06 09:13:20|17729.6|17709.6|17727.1|17707.1|17729.6|17709.6|17727.1|17707.1|2
1628241210000|2021-08-06 09:13:30|17726.3|17706.3|17724.6|17704.6|17726.3|17706.3|17724.6|17704.6|0
1628241230000|2021-08-06 09:13:50|||||||||1
1628241250000|2021-08-06 09:14:10|17718.8|17698.8|17715.5|17695.5|17718.8|17698.8|17715.5|17695.5|3
1628241280000|2021-08-06 09:14:40|17714.6|17694.6|17710.5|17690.5|17714.6|17694.6|17710.5|17690.5|6
1628241300000|2021-08-06 09:15:00|17709.6|17689.6|17709.6|17689.6|17709.6|17689.6|17709.6|17689.6|1
1628241320000|2021-08-06 09:15:20|17710.5|17690.5|17710.5|17690.5|17710.5|17690.5|17710.5|17690.5|1
1628241340000|2021-08-06 09:15:40|17711.3|17691.3|17715.5|17695.5|17715.5|17695.5|17711.3|17691.3|2
1628241350000|2021-08-06 09:15:50|17711.3|17691.3|17718|17698|17718|17698|17711.3|17691.3|2
1628241360000|2021-08-06 09:16:00|17717.1|17697.1|17722.1|17702.1|17722.1|17702.1|17717.1|17697.1|0
1628241370000|2021-08-06 09:16:10|17721.3|17701.3|17722.1|17702.1|17722.1|17702.1|17718|17698|0
1628241380000|2021-08-06 09:16:20|17721.3|17701.3|17722.1|17702.1|17722.1|17702.1|17718|17698|0
1628241390000|2021-08-06 09:16:30|17718|17698|17722.1|17702.1|17722.1|17702.1|17718|17698|0
1628241400000|2021-08-06 09:16:40|17720.5|17700.5|17720.5|17700.5|17720.5|17700.5|17720.5|17700.5|0
1628241420000|2021-08-06 09:17:00|17719.6|17699.6|17718.8|17698.8|17719.6|17699.6|17718.8|17698.8|0
1628241470000|2021-08-06 09:17:50|||||||||1
1628241480000|2021-08-06 09:18:00|17717.1|17697.1|17717.1|17697.1|17717.1|17697.1|17717.1|17697.1|1
1628241510000|2021-08-06 09:18:30|17713.8|17693.8|17713.8|17693.8|17713.8|17693.8|17713.8|17693.8|2
1628241530000|2021-08-06 09:18:50|||||||||1
1628241540000|2021-08-06 09:19:00|17708.8|17688.8|17708.8|17688.8|17708.8|17688.8|17708.8|17688.8|5
1628241590000|2021-08-06 09:19:50|||||||||1
1628241600000|2021-08-06 09:20:00|17708|17688|17708|17688|17708|17688|17708|17688|0
1628241660000|2021-08-06 09:21:00|||||||||1
1628241710000|2021-08-06 09:21:50|||||||||1
1628241770000|2021-08-06 09:22:50|17710.5|17690.5|17708|17688|17710.5|17690.5|17708|17688|5
1628241790000|2021-08-06 09:23:10|17705.5|17685.5|17708|17688|17708|17688|17705.5|17685.5|507
1628241820000|2021-08-06 09:23:40|17706.3|17686.3|17706.3|17686.3|17706.3|17686.3|17706.3|17686.3|0
1628241900000|2021-08-06 09:25:00|||||||||1
1628241950000|2021-08-06 09:25:50|17705.5|17685.5|17705.5|17685.5|17705.5|17685.5|17705.5|17685.5|2
1628241960000|2021-08-06 09:26:00|||||||||1
1628242010000|2021-08-06 09:26:50|||||||||1
1628242020000|2021-08-06 09:27:00|||||||||1
1628242050000|2021-08-06 09:27:30|17706.3|17686.3|17705.5|17685.5|17706.3|17686.3|17705.5|17685.5|1
1628242080000|2021-08-06 09:28:00|17703|17683|17703|17683|17703|17683|17703|17683|2
1628242090000|2021-08-06 09:28:10|||||||||3
1628242130000|2021-08-06 09:28:50|17706.3|17686.3|17708|17688|17708|17688|17706.3|17686.3|5
1628242160000|2021-08-06 09:29:20|17706.3|17686.3|17708|17688|17708|17688|17706.3|17686.3|1
1628242200000|2021-08-06 09:30:00|17705.5|17685.5|17705.5|17685.5|17705.5|17685.5|17705.5|17685.5|1
1628242250000|2021-08-06 09:30:50|||||||||1
1628242260000|2021-08-06 09:31:00|||||||||1
1628242310000|2021-08-06 09:31:50|||||||||1
1628242320000|2021-08-06 09:32:00|||||||||1
1628242330000|2021-08-06 09:32:10|17706.3|17686.3|17706.3|17686.3|17706.3|17686.3|17706.3|17686.3|0
1628242350000|2021-08-06 09:32:30|17705.5|17685.5|17705.5|17685.5|17705.5|17685.5|17705.5|17685.5|0
1628242380000|2021-08-06 09:33:00|||||||||1
1628242410000|2021-08-06 09:33:30|17708|17688|17708|17688|17708|17688|17708|17688|0
1628242440000|2021-08-06 09:34:00|17705.5|17685.5|17705.5|17685.5|17705.5|17685.5|17705.5|17685.5|2
1628242480000|2021-08-06 09:34:40|||||||||7
1628242490000|2021-08-06 09:34:50|||||||||1
1628242500000|2021-08-06 09:35:00|||||||||2
1628242510000|2021-08-06 09:35:10|17700.5|17680.5|17671.4|17651.4|17700.5|17680.5|17671.4|17651.4|35
1628242520000|2021-08-06 09:35:20|17670.5|17650.5|17668|17648|17670.5|17650.5|17668|17648|10
1628242530000|2021-08-06 09:35:30|17667.2|17647.2|17667.2|17647.2|17667.2|17647.2|17667.2|17647.2|1
1628242540000|2021-08-06 09:35:40|17668|17648|17668|17648|17668|17648|17668|17648|0
1628242550000|2021-08-06 09:35:50|17664.7|17644.7|17663|17643|17664.7|17644.7|17663|17643|5
1628242560000|2021-08-06 09:36:00|17658.9|17638.9|17643.9|17623.9|17658.9|17638.9|17643.9|17623.9|7
1628242580000|2021-08-06 09:36:20|||||||||2
1628242590000|2021-08-06 09:36:30|||||||||1
1628242600000|2021-08-06 09:36:40|||||||||4
1628242620000|2021-08-06 09:37:00|17643|17623|17638.9|17618.9|17643|17623|17638.9|17618.9|3
1628242650000|2021-08-06 09:37:30|17641.4|17621.4|17641.4|17621.4|17641.4|17621.4|17641.4|17621.4|10
1628242660000|2021-08-06 09:37:40|17642.2|17622.2|17646.4|17626.4|17646.4|17626.4|17642.2|17622.2|1
1628242680000|2021-08-06 09:38:00|17645.5|17625.5|17653|17633|17653|17633|17645.5|17625.5|3
1628242690000|2021-08-06 09:38:10|||||||||1
1628242710000|2021-08-06 09:38:30|||||||||1
1628242750000|2021-08-06 09:39:10|||||||||2
1628242760000|2021-08-06 09:39:20|||||||||1
1628242800000|2021-08-06 09:40:00|||||||||1
1628242830000|2021-08-06 09:40:30|||||||||1
1628242860000|2021-08-06 09:41:00|||||||||1
1628242870000|2021-08-06 09:41:10|17656.4|17636.4|17658.9|17638.9|17658.9|17638.9|17656.4|17636.4|1
1628242880000|2021-08-06 09:41:20|17659.7|17639.7|17658.9|17638.9|17661.4|17641.4|17658.9|17638.9|1
1628242900000|2021-08-06 09:41:40|17656.4|17636.4|17656.4|17636.4|17656.4|17636.4|17656.4|17636.4|0
1628242910000|2021-08-06 09:41:50|17658.9|17638.9|17661.4|17641.4|17661.4|17641.4|17658.9|17638.9|0
1628242920000|2021-08-06 09:42:00|17658.9|17638.9|17658.9|17638.9|17661.4|17641.4|17658.9|17638.9|1
1628242970000|2021-08-06 09:42:50|17663.9|17643.9|17663.9|17643.9|17663.9|17643.9|17663.9|17643.9|1
1628243000000|2021-08-06 09:43:20|17665.6|17645.6|17665.5|17645.5|17667.2|17647.2|17664.7|17644.7|1
1628243010000|2021-08-06 09:43:30|17667.2|17647.2|17673.9|17653.9|17673.9|17653.9|17664.7|17644.7|4
1628243020000|2021-08-06 09:43:40|17673.1|17653.1|17668.9|17648.9|17673.9|17653.9|17668.9|17648.9|1
1628243030000|2021-08-06 09:43:50|17669.7|17649.7|17671.4|17651.4|17671.4|17651.4|17669.7|17649.7|0
1628243040000|2021-08-06 09:44:00|17668.9|17648.9|17668.9|17648.9|17668.9|17648.9|17668.9|17648.9|1
1628243050000|2021-08-06 09:44:10|17668.1|17648.1|17666.4|17646.4|17668.1|17648.1|17666.4|17646.4|2
1628243100000|2021-08-06 09:45:00|17665.6|17645.6|17658.9|17638.9|17665.6|17645.6|17658.9|17638.9|2
1628243110000|2021-08-06 09:45:10|||||||||1
1628243120000|2021-08-06 09:45:20|17658.1|17638.1|17658.1|17638.1|17658.1|17638.1|17658.1|17638.1|0
1628243160000|2021-08-06 09:46:00|||||||||1
1628243170000|2021-08-06 09:46:10|17658.9|17638.9|17655.6|17635.6|17658.9|17638.9|17655.6|17635.6|4
1628243220000|2021-08-06 09:47:00|17653.9|17633.9|17653.9|17633.9|17653.9|17633.9|17653.9|17633.9|0
1628243250000|2021-08-06 09:47:30|||||||||8
1628243270000|2021-08-06 09:47:50|||||||||1
1628243330000|2021-08-06 09:48:50|17657.2|17637.2|17657.2|17637.2|17657.2|17637.2|17657.2|17637.2|0
1628243340000|2021-08-06 09:49:00|17658.9|17638.9|17658.9|17638.9|17658.9|17638.9|17658.9|17638.9|9
1628243350000|2021-08-06 09:49:10|||||||||3
1628243360000|2021-08-06 09:49:20|||||||||3
1628243370000|2021-08-06 09:49:30|||||||||2
1628243380000|2021-08-06 09:49:40|||||||||1
1628243390000|2021-08-06 09:49:50|||||||||1
1628243400000|2021-08-06 09:50:00|17663.9|17643.9|17666.4|17646.4|17666.4|17646.4|17663.9|17643.9|4
1628243410000|2021-08-06 09:50:10|17671.4|17651.4|17671.4|17651.4|17671.4|17651.4|17671.4|17651.4|2
1628243430000|2021-08-06 09:50:30|17673.1|17653.1|17673.1|17653.1|17673.1|17653.1|17673.1|17653.1|0
1628243450000|2021-08-06 09:50:50|17673.9|17653.9|17678.9|17658.9|17678.9|17658.9|17673.9|17653.9|1
1628243460000|2021-08-06 09:51:00|17677.3|17657.3|17673.9|17653.9|17677.3|17657.3|17673.9|17653.9|0
1628243490000|2021-08-06 09:51:30|17670.6|17650.6|17670.6|17650.6|17670.6|17650.6|17670.6|17650.6|3
1628243510000|2021-08-06 09:51:50|17667.2|17647.2|17665.6|17645.6|17667.2|17647.2|17665.6|17645.6|2
1628243520000|2021-08-06 09:52:00|17663.9|17643.9|17663.9|17643.9|17663.9|17643.9|17663.9|17643.9|0
1628243540000|2021-08-06 09:52:20|17664.7|17644.7|17666.4|17646.4|17666.4|17646.4|17664.7|17644.7|3
1628243550000|2021-08-06 09:52:30|||||||||1
1628243580000|2021-08-06 09:53:00|||||||||3
1628243590000|2021-08-06 09:53:10|17667.2|17647.2|17668.9|17648.9|17668.9|17648.9|17667.2|17647.2|0
1628243600000|2021-08-06 09:53:20|17671.4|17651.4|17672.2|17652.2|17672.2|17652.2|17671.4|17651.4|5
1628243710000|2021-08-06 09:55:10|17672.3|17652.3|17672.3|17652.3|17672.3|17652.3|17672.3|17652.3|0
1628243740000|2021-08-06 09:55:40|17671.4|17651.4|17668.9|17648.9|17671.4|17651.4|17668.9|17648.9|0
1628243750000|2021-08-06 09:55:50|17667.3|17647.3|17667.3|17647.3|17667.3|17647.3|17667.3|17647.3|3
1628243790000|2021-08-06 09:56:30|17668.1|17648.1|17671.4|17651.4|17671.4|17651.4|17668.1|17648.1|0
1628243800000|2021-08-06 09:56:40|17673.1|17653.1|17673.9|17653.9|17673.9|17653.9|17673.1|17653.1|1
1628243810000|2021-08-06 09:56:50|17677.3|17657.3|17677.3|17657.3|17677.3|17657.3|17677.3|17657.3|1
1628243820000|2021-08-06 09:57:00|17675.6|17655.6|17675.6|17655.6|17677.3|17657.3|17673.9|17653.9|4
1628243830000|2021-08-06 09:57:10|17673.9|17653.9|17670.6|17650.6|17673.9|17653.9|17670.6|17650.6|0
1628243840000|2021-08-06 09:57:20|17668.1|17648.1|17668.1|17648.1|17668.1|17648.1|17668.1|17648.1|1
1628243860000|2021-08-06 09:57:40|17665.6|17645.6|17665.6|17645.6|17665.6|17645.6|17665.6|17645.6|4
1628243870000|2021-08-06 09:57:50|17663.9|17643.9|17662.3|17642.3|17663.9|17643.9|17662.3|17642.3|0
1628243880000|2021-08-06 09:58:00|||||||||1
1628243930000|2021-08-06 09:58:50|||||||||2
1628243940000|2021-08-06 09:59:00|17661.4|17641.4|17657.3|17637.3|17661.4|17641.4|17657.3|17637.3|14
1628243970000|2021-08-06 09:59:30|||||||||8
1628244000000|2021-08-06 10:00:00|||||||||5
1628244010000|2021-08-06 10:00:10|17656.4|17636.4|17656.4|17636.4|17656.4|17636.4|17656.4|17636.4|1
1628244020000|2021-08-06 10:00:20|17654.8|17634.8|17653.9|17633.9|17654.8|17634.8|17653.9|17633.9|2
1628244030000|2021-08-06 10:00:30|17651.4|17631.4|17643.9|17623.9|17651.4|17631.4|17643.9|17623.9|2
1628244060000|2021-08-06 10:01:00|||||||||4
1628244070000|2021-08-06 10:01:10|||||||||2
1628244090000|2021-08-06 10:01:30|||||||||5
1628244100000|2021-08-06 10:01:40|||||||||1
1628244110000|2021-08-06 10:01:50|17647.3|17627.3|17649.8|17629.8|17649.8|17629.8|17647.3|17627.3|1
1628244120000|2021-08-06 10:02:00|17650.6|17630.6|17656.4|17636.4|17656.4|17636.4|17650.6|17630.6|1
1628244130000|2021-08-06 10:02:10|17657.3|17637.3|17658.9|17638.9|17658.9|17638.9|17656.4|17636.4|2
1628244150000|2021-08-06 10:02:30|||||||||4
1628244190000|2021-08-06 10:03:10|17656.4|17636.4|17656.4|17636.4|17656.4|17636.4|17656.4|17636.4|0
1628244210000|2021-08-06 10:03:30|17654.8|17634.8|17654.8|17634.8|17654.8|17634.8|17654.8|17634.8|0
1628244290000|2021-08-06 10:04:50|||||||||1
1628244310000|2021-08-06 10:05:10|17653.1|17633.1|17653.1|17633.1|17653.1|17633.1|17653.1|17633.1|0
1628244340000|2021-08-06 10:05:40|17651.4|17631.4|17649.8|17629.8|17651.4|17631.4|17649.8|17629.8|1
1628244360000|2021-08-06 10:06:00|17646.5|17626.5|17644|17624|17646.5|17626.5|17644|17624|1
1628244370000|2021-08-06 10:06:10|17640.6|17620.6|17639|17619|17640.6|17620.6|17639|17619|11
1628244380000|2021-08-06 10:06:20|||||||||2
1628244390000|2021-08-06 10:06:30|17641.5|17621.5|17647.3|17627.3|17648.1|17628.1|17641.5|17621.5|4
1628244400000|2021-08-06 10:06:40|17648.1|17628.1|17649.8|17629.8|17649.8|17629.8|17648.1|17628.1|0
1628244410000|2021-08-06 10:06:50|17649|17629|17648.1|17628.1|17649|17629|17648.1|17628.1|1
1628244420000|2021-08-06 10:07:00|17646.5|17626.5|17645.6|17625.6|17646.5|17626.5|17645.6|17625.6|1
1628244430000|2021-08-06 10:07:10|17644|17624|17644|17624|17644|17624|17644|17624|0
1628244470000|2021-08-06 10:07:50|||||||||2
1628244480000|2021-08-06 10:08:00|17641.5|17621.5|17623.1|17603.1|17641.5|17621.5|17622.3|17602.3|15
1628244490000|2021-08-06 10:08:10|17621.5|17601.5|17624|17604|17624|17604|17621.5|17601.5|7
1628244500000|2021-08-06 10:08:20|17622.3|17602.3|17621.5|17601.5|17622.3|17602.3|17621.5|17601.5|3
1628244520000|2021-08-06 10:08:40|17623.1|17603.1|17626.5|17606.5|17626.5|17606.5|17623.1|17603.1|0
1628244530000|2021-08-06 10:08:50|||||||||1
1628244540000|2021-08-06 10:09:00|17627.3|17607.3|17627.3|17607.3|17627.3|17607.3|17627.3|17607.3|1
1628244550000|2021-08-06 10:09:10|17628.1|17608.1|17626.5|17606.5|17628.1|17608.1|17626.5|17606.5|0
1628244560000|2021-08-06 10:09:20|17625.6|17605.6|17629|17609|17629|17609|17624|17604|1
1628244600000|2021-08-06 10:10:00|17632.3|17612.3|17644|17624|17644|17624|17632.3|17612.3|5
1628244610000|2021-08-06 10:10:10|17641.5|17621.5|17641.5|17621.5|17641.5|17621.5|17641.5|17621.5|0
1628244660000|2021-08-06 10:11:00|17639.8|17619.8|17639|17619|17639.8|17619.8|17639|17619|2
1628244690000|2021-08-06 10:11:30|17634|17614|17634|17614|17634|17614|17634|17614|0
1628244710000|2021-08-06 10:11:50|17629|17609|17629|17609|17629|17609|17629|17609|2
1628244720000|2021-08-06 10:12:00|||||||||2
1628244790000|2021-08-06 10:13:10|||||||||1
1628244810000|2021-08-06 10:13:30|||||||||1
1628244830000|2021-08-06 10:13:50|||||||||1
1628244840000|2021-08-06 10:14:00|17627.3|17607.3|17624|17604|17627.3|17607.3|17624|17604|3
1628244860000|2021-08-06 10:14:20|||||||||1
1628244900000|2021-08-06 10:15:00|||||||||1
1628244920000|2021-08-06 10:15:20|17621.5|17601.5|17619|17599|17621.5|17601.5|17619|17599|1
1628244930000|2021-08-06 10:15:30|17621.5|17601.5|17621.5|17601.5|17621.5|17601.5|17621.5|17601.5|0
1628244940000|2021-08-06 10:15:40|17619|17599|17613.2|17593.2|17619|17599|17613.2|17593.2|6
1628244950000|2021-08-06 10:15:50|17608.2|17588.2|17608.2|17588.2|17608.2|17588.2|17608.2|17588.2|5
1628244960000|2021-08-06 10:16:00|17606.5|17586.5|17603.2|17583.2|17606.5|17586.5|17603.2|17583.2|12
1628244980000|2021-08-06 10:16:20|17601.5|17581.5|17604|17584|17604|17584|17601.5|17581.5|4
1628245000000|2021-08-06 10:16:40|17606.5|17586.5|17606.5|17586.5|17606.5|17586.5|17606.5|17586.5|2
1628245070000|2021-08-06 10:17:50|||||||||1
1628245080000|2021-08-06 10:18:00|||||||||1
1628245090000|2021-08-06 10:18:10|17603.2|17583.2|17601.5|17581.5|17603.2|17583.2|17601.5|17581.5|11
1628245100000|2021-08-06 10:18:20|||||||||11
1628245110000|2021-08-06 10:18:30|17602.3|17582.3|17601.5|17581.5|17604|17584|17601.5|17581.5|4
1628245120000|2021-08-06 10:18:40|17603.2|17583.2|17604|17584|17604|17584|17603.2|17583.2|2
1628245130000|2021-08-06 10:18:50|17599|17579|17599|17579|17599|17579|17599|17579|6
1628245140000|2021-08-06 10:19:00|17594|17574|17594|17574|17594|17574|17594|17574|4
1628245150000|2021-08-06 10:19:10|17591.5|17571.5|17591.5|17571.5|17591.5|17571.5|17591.5|17571.5|1
1628245160000|2021-08-06 10:19:20|17590.7|17570.7|17590.7|17570.7|17590.7|17570.7|17590.7|17570.7|9
1628245170000|2021-08-06 10:19:30|17589|17569|17585.7|17565.7|17589|17569|17585.7|17565.7|2
1628245180000|2021-08-06 10:19:40|||||||||2
1628245190000|2021-08-06 10:19:50|||||||||7
1628245200000|2021-08-06 10:20:00|||||||||5
1628245210000|2021-08-06 10:20:10|17576.5|17556.5|17576.5|17556.5|17576.5|17556.5|17576.5|17556.5|3
1628245220000|2021-08-06 10:20:20|17574|17554|17574|17554|17574|17554|17574|17554|1
1628245230000|2021-08-06 10:20:30|||||||||17
1628245260000|2021-08-06 10:21:00|17572.3|17552.3|17574|17554|17574|17554|17571.5|17551.5|4
1628245290000|2021-08-06 10:21:30|||||||||1
1628245300000|2021-08-06 10:21:40|17574.8|17554.8|17576.5|17556.5|17576.5|17556.5|17574.8|17554.8|0
1628245320000|2021-08-06 10:22:00|||||||||1
1628245340000|2021-08-06 10:22:20|17579|17559|17576.5|17556.5|17579|17559|17576.5|17556.5|0
1628245350000|2021-08-06 10:22:30|17581.5|17561.5|17584|17564|17584|17564|17581.5|17561.5|4
1628245360000|2021-08-06 10:22:40|17586.5|17566.5|17586.5|17566.5|17586.5|17566.5|17586.5|17566.5|0
1628245370000|2021-08-06 10:22:50|17585.7|17565.7|17584|17564|17585.7|17565.7|17584|17564|0
1628245380000|2021-08-06 10:23:00|17586.5|17566.5|17586.5|17566.5|17586.5|17566.5|17586.5|17566.5|0
1628245430000|2021-08-06 10:23:50|17589|17569|17589|17569|17589|17569|17589|17569|1
1628245450000|2021-08-06 10:24:10|17591.5|17571.5|17591.5|17571.5|17591.5|17571.5|17589.8|17569.8|2
1628245460000|2021-08-06 10:24:20|17589|17569|17589|17569|17589|17569|17589|17569|0
1628245480000|2021-08-06 10:24:40|17591.5|17571.5|17591.5|17571.5|17591.5|17571.5|17591.5|17571.5|1
1628245490000|2021-08-06 10:24:50|17596.5|17576.5|17596.5|17576.5|17596.5|17576.5|17596.5|17576.5|0
1628245530000|2021-08-06 10:25:30|17599.9|17579.9|17604|17584|17604|17584|17599.9|17579.9|1
1628245540000|2021-08-06 10:25:40|17606.5|17586.5|17612.4|17592.4|17612.4|17592.4|17606.5|17586.5|1
1628245550000|2021-08-06 10:25:50|17611.5|17591.5|17611.5|17591.5|17611.5|17591.5|17611.5|17591.5|0
1628245560000|2021-08-06 10:26:00|17612.4|17592.4|17614|17594|17614|17594|17612.4|17592.4|0
1628245570000|2021-08-06 10:26:10|17616.5|17596.5|17616.5|17596.5|17616.5|17596.5|17616.5|17596.5|3
1628245580000|2021-08-06 10:26:20|17618.2|17598.2|17624|17604|17624|17604|17616.5|17596.5|4
1628245590000|2021-08-06 10:26:30|17624.9|17604.9|17624.9|17604.9|17624.9|17604.9|17624.9|17604.9|1
1628245600000|2021-08-06 10:26:40|17624|17604|17624|17604|17624|17604|17624|17604|0
1628245610000|2021-08-06 10:26:50|||||||||2
1628245620000|2021-08-06 10:27:00|17623.2|17603.2|17616.5|17596.5|17623.2|17603.2|17616.5|17596.5|1
1628245630000|2021-08-06 10:27:10|17611.5|17591.5|17611.5|17591.5|17611.5|17591.5|17611.5|17591.5|2
1628245640000|2021-08-06 10:27:20|17614|17594|17614|17594|17614|17594|17614|17594|0
1628245650000|2021-08-06 10:27:30|17611.5|17591.5|17611.5|17591.5|17611.5|17591.5|17611.5|17591.5|0
1628245660000|2021-08-06 10:27:40|17609|17589|17606.5|17586.5|17609|17589|17606.5|17586.5|1
1628245670000|2021-08-06 10:27:50|17609|17589|17609|17589|17609|17589|17609|17589|1
1628245680000|2021-08-06 10:28:00|||||||||1
1628245740000|2021-08-06 10:29:00|17614|17594|17614|17594|17614|17594|17614|17594|2
1628245780000|2021-08-06 10:29:40|17614.9|17594.9|17616.5|17596.5|17616.5|17596.5|17614.9|17594.9|0
1628245790000|2021-08-06 10:29:50|17614|17594|17614|17594|17614|17594|17614|17594|0
1628245800000|2021-08-06 10:30:00|17613.2|17593.2|17610.7|17590.7|17613.2|17593.2|17610.7|17590.7|8
1628245810000|2021-08-06 10:30:10|17607.4|17587.4|17607.4|17587.4|17607.4|17587.4|17607.4|17587.4|1
1628245830000|2021-08-06 10:30:30|17606.6|17586.6|17600.7|17580.7|17606.6|17586.6|17600.7|17580.7|2
1628245850000|2021-08-06 10:30:50|||||||||1
1628245860000|2021-08-06 10:31:00|17599.1|17579.1|17595.7|17575.7|17599.1|17579.1|17595.7|17575.7|1
1628245870000|2021-08-06 10:31:10|||||||||1
1628245890000|2021-08-06 10:31:30|17592.4|17572.4|17591.5|17571.5|17592.4|17572.4|17591.5|17571.5|1
1628245900000|2021-08-06 10:31:40|||||||||4
1628245910000|2021-08-06 10:31:50|||||||||3
1628245970000|2021-08-06 10:32:50|17590.7|17570.7|17589|17569|17590.7|17570.7|17589|17569|0
1628245980000|2021-08-06 10:33:00|||||||||2
1628246020000|2021-08-06 10:33:40|17589.1|17569.1|17589.1|17569.1|17589.1|17569.1|17589.1|17569.1|0
1628246030000|2021-08-06 10:33:50|17587.4|17567.4|17586.6|17566.6|17587.4|17567.4|17586.6|17566.6|1
1628246040000|2021-08-06 10:34:00|||||||||2
1628246070000|2021-08-06 10:34:30|||||||||1
1628246080000|2021-08-06 10:34:40|||||||||1
1628246100000|2021-08-06 10:35:00|17584.1|17564.1|17581.6|17561.6|17584.1|17564.1|17581.6|17561.6|0
1628246110000|2021-08-06 10:35:10|||||||||5
1628246140000|2021-08-06 10:35:40|||||||||3
1628246150000|2021-08-06 10:35:50|17583.2|17563.2|17583.2|17563.2|17583.2|17563.2|17581.6|17561.6|7
1628246220000|2021-08-06 10:37:00|||||||||1
1628246240000|2021-08-06 10:37:20|17581.6|17561.6|17581.6|17561.6|17581.6|17561.6|17581.6|17561.6|0
1628246260000|2021-08-06 10:37:40|17582.4|17562.4|17584.1|17564.1|17584.1|17564.1|17582.4|17562.4|0
1628246330000|2021-08-06 10:38:50|||||||||1
1628246340000|2021-08-06 10:39:00|17579.1|17559.1|17575.7|17555.7|17579.1|17559.1|17575.7|17555.7|2
1628246350000|2021-08-06 10:39:10|17569.1|17549.1|17569.1|17549.1|17569.1|17549.1|17569.1|17549.1|18
1628246360000|2021-08-06 10:39:20|17567.4|17547.4|17576.6|17556.6|17576.6|17556.6|17567.4|17547.4|8
1628246380000|2021-08-06 10:39:40|17579.9|17559.9|17606.6|17586.6|17606.6|17586.6|17579.9|17559.9|6
1628246390000|2021-08-06 10:39:50|17616.6|17596.6|17629.1|17609.1|17629.1|17609.1|17616.6|17596.6|12
1628246400000|2021-08-06 10:40:00|17627.4|17607.4|17626.6|17606.6|17627.4|17607.4|17626.6|17606.6|2
1628246420000|2021-08-06 10:40:20|17631.6|17611.6|17631.6|17611.6|17631.6|17611.6|17631.6|17611.6|2
1628246430000|2021-08-06 10:40:30|17633.2|17613.2|17633.2|17613.2|17633.2|17613.2|17633.2|17613.2|2
1628246440000|2021-08-06 10:40:40|17634.1|17614.1|17637.4|17617.4|17637.4|17617.4|17634.1|17614.1|3
1628246450000|2021-08-06 10:40:50|17636.6|17616.6|17636.6|17616.6|17636.6|17616.6|17636.6|17616.6|1
1628246470000|2021-08-06 10:41:10|17635.7|17615.7|17634.1|17614.1|17635.7|17615.7|17634.1|17614.1|1
1628246490000|2021-08-06 10:41:30|17633.2|17613.2|17631.6|17611.6|17633.2|17613.2|17631.6|17611.6|0
1628246500000|2021-08-06 10:41:40|||||||||1
1628246510000|2021-08-06 10:41:50|17624.1|17604.1|17621.6|17601.6|17624.1|17604.1|17621.6|17601.6|2
1628246520000|2021-08-06 10:42:00|17619.1|17599.1|17619.1|17599.1|17619.1|17599.1|17619.1|17599.1|0
1628246530000|2021-08-06 10:42:10|17618.3|17598.3|17618.3|17598.3|17618.3|17598.3|17618.3|17598.3|0
1628246540000|2021-08-06 10:42:20|17619.1|17599.1|17619.1|17599.1|17619.1|17599.1|17619.1|17599.1|3
1628246560000|2021-08-06 10:42:40|17618.3|17598.3|17618.3|17598.3|17618.3|17598.3|17618.3|17598.3|0
1628246570000|2021-08-06 10:42:50|||||||||1
1628246580000|2021-08-06 10:43:00|17619.1|17599.1|17624.1|17604.1|17624.1|17604.1|17619.1|17599.1|6
1628246600000|2021-08-06 10:43:20|17626.6|17606.6|17626.6|17606.6|17626.6|17606.6|17626.6|17606.6|0
1628246610000|2021-08-06 10:43:30|17628.2|17608.2|17628.2|17608.2|17628.2|17608.2|17628.2|17608.2|4
1628246620000|2021-08-06 10:43:40|17632.4|17612.4|17644.9|17624.9|17644.9|17624.9|17632.4|17612.4|10
1628246630000|2021-08-06 10:43:50|17647.4|17627.4|17645.8|17625.8|17647.4|17627.4|17645.8|17625.8|0
1628246640000|2021-08-06 10:44:00|17644.1|17624.1|17639.1|17619.1|17644.1|17624.1|17639.1|17619.1|4
1628246700000|2021-08-06 10:45:00|17638.3|17618.3|17636.6|17616.6|17638.3|17618.3|17636.6|17616.6|5
1628246710000|2021-08-06 10:45:10|||||||||1
1628246720000|2021-08-06 10:45:20|17639.1|17619.1|17639.1|17619.1|17639.1|17619.1|17639.1|17619.1|4
1628246760000|2021-08-06 10:46:00|17636.6|17616.6|17636.6|17616.6|17636.6|17616.6|17636.6|17616.6|0
1628246780000|2021-08-06 10:46:20|||||||||2
1628246790000|2021-08-06 10:46:30|17637.4|17617.4|17639.1|17619.1|17639.1|17619.1|17637.4|17617.4|0
1628246800000|2021-08-06 10:46:40|17636.6|17616.6|17636.6|17616.6|17636.6|17616.6|17636.6|17616.6|0
1628246820000|2021-08-06 10:47:00|17635.8|17615.8|17642.4|17622.4|17642.4|17622.4|17629.1|17609.1|12
1628246830000|2021-08-06 10:47:10|17651.6|17631.6|17659.1|17639.1|17659.1|17639.1|17651.6|17631.6|2
1628246840000|2021-08-06 10:47:20|17656.6|17636.6|17654.1|17634.1|17656.6|17636.6|17654.1|17634.1|0
1628246870000|2021-08-06 10:47:50|17655.8|17635.8|17656.6|17636.6|17658.3|17638.3|17655.8|17635.8|1
1628246880000|2021-08-06 10:48:00|17657.4|17637.4|17651.6|17631.6|17659.1|17639.1|17651.6|17631.6|0
1628246900000|2021-08-06 10:48:20|17650.8|17630.8|17650.8|17630.8|17650.8|17630.8|17647.4|17627.4|0
1628246910000|2021-08-06 10:48:30|17649.9|17629.9|17650.8|17630.8|17650.8|17630.8|17646.6|17626.6|0
1628246920000|2021-08-06 10:48:40|17649.9|17629.9|17646.6|17626.6|17650.8|17630.8|17646.6|17626.6|0
1628246930000|2021-08-06 10:48:50|17650.8|17630.8|17650.8|17630.8|17650.8|17630.8|17646.6|17626.6|2
1628246940000|2021-08-06 10:49:00|17647.4|17627.4|17643.3|17623.3|17647.4|17627.4|17643.3|17623.3|8
1628246950000|2021-08-06 10:49:10|||||||||6
1628247060000|2021-08-06 10:51:00|17642.5|17622.5|17622.5|17602.5|17642.5|17622.5|17622.5|17593.3|5
1628247070000|2021-08-06 10:51:10|17620.8|17600.8|17620.8|17600.8|17620.8|17600.8|17620.8|17600.8|0
1628247080000|2021-08-06 10:51:20|17619.1|17599.1|17619.1|17599.1|17619.1|17599.1|17619.1|17599.1|2
1628247090000|2021-08-06 10:51:30|||||||||3
1628247120000|2021-08-06 10:52:00|17621.6|17601.6|17619.1|17599.1|17621.6|17601.6|17619.1|17599.1|0
1628247170000|2021-08-06 10:52:50|17620.8|17600.8|17624.1|17604.1|17624.1|17604.1|17620.8|17600.8|2
1628247180000|2021-08-06 10:53:00|||||||||1
1628247300000|2021-08-06 10:55:00|||||||||1
1628247370000|2021-08-06 10:56:10|17627.5|17607.5|17629.1|17609.1|17629.1|17609.1|17627.5|17607.5|2
1628247490000|2021-08-06 10:58:10|17641.6|17601.6|17641.6|17601.6|17641.6|17601.6|17641.6|17601.6|0
1628247510000|2021-08-06 10:58:30|17630.8|17610.8|17629.1|17609.1|17630.8|17610.8|17629.1|17609.1|1
1628247540000|2021-08-06 10:59:00|17630.8|17610.8|17630.8|17610.8|17630.8|17610.8|17630.8|17610.8|0
1628247550000|2021-08-06 10:59:10|17626.6|17606.6|17626.6|17606.6|17626.6|17606.6|17626.6|17606.6|0
1628247600000|2021-08-06 11:00:00|17624.1|17604.1|17624.1|17604.1|17624.1|17604.1|17624.1|17604.1|0
1628247620000|2021-08-06 11:00:20|||||||||1
1628247650000|2021-08-06 11:00:50|||||||||2
1628247660000|2021-08-06 11:01:00|17626.6|17606.6|17631.6|17611.6|17642.5|17622.5|17626.6|17606.6|3
1628247710000|2021-08-06 11:01:50|||||||||1
1628247770000|2021-08-06 11:02:50|17629.1|17609.1|17626.6|17606.6|17631.6|17611.6|17626.6|17606.6|1
1628247790000|2021-08-06 11:03:10|17625.8|17605.8|17625.8|17605.8|17625.8|17605.8|17625.8|17605.8|0
1628247800000|2021-08-06 11:03:20|17624.1|17604.1|17621.6|17601.6|17624.1|17604.1|17621.6|17601.6|0
1628247820000|2021-08-06 11:03:40|17621.7|17601.7|17621.7|17601.7|17621.7|17601.7|17621.7|17601.7|0
1628247830000|2021-08-06 11:03:50|17618.3|17598.3|17616.7|17596.7|17618.3|17598.3|17616.7|17596.7|1
1628247850000|2021-08-06 11:04:10|17615|17595|17611.7|17591.7|17615|17595|17611.7|17591.7|0
1628247870000|2021-08-06 11:04:30|17614.2|17594.2|17614.2|17594.2|17614.2|17594.2|17614.2|17594.2|4
1628247900000|2021-08-06 11:05:00|17621.7|17601.7|17621.7|17601.7|17621.7|17601.7|17621.7|17601.7|2
1628247910000|2021-08-06 11:05:10|17636.7|17596.7|17629.2|17609.2|17636.7|17609.2|17629.2|17596.7|0
1628247920000|2021-08-06 11:05:20|||||||||1
1628247990000|2021-08-06 11:06:30|17628.3|17608.3|17626.7|17606.7|17628.3|17608.3|17626.7|17606.7|0
1628248010000|2021-08-06 11:06:50|17621.7|17601.7|17619.2|17599.2|17621.7|17601.7|17619.2|17599.2|3
1628248020000|2021-08-06 11:07:00|17616.7|17596.7|17616.7|17596.7|17619.2|17599.2|17616.7|17596.7|1
1628248030000|2021-08-06 11:07:10|17620|17600|17620|17600|17620|17600|17620|17600|0
1628248050000|2021-08-06 11:07:30|17621.7|17601.7|17621.7|17601.7|17621.7|17601.7|17621.7|17601.7|0
1628248090000|2021-08-06 11:08:10|17626.7|17606.7|17626.7|17606.7|17626.7|17606.7|17626.7|17606.7|0
1628248100000|2021-08-06 11:08:20|17631.7|17611.7|17642.5|17622.5|17642.5|17622.5|17631.7|17611.7|2
1628248110000|2021-08-06 11:08:30|17644.2|17624.2|17649.2|17629.2|17649.2|17629.2|17644.2|17624.2|1
1628248120000|2021-08-06 11:08:40|17651.7|17631.7|17651.7|17631.7|17651.7|17631.7|17651.7|17631.7|0
1628248150000|2021-08-06 11:09:10|17648.3|17628.3|17639.2|17619.2|17648.3|17628.3|17639.2|17619.2|1
1628248160000|2021-08-06 11:09:20|17640.8|17620.8|17647.5|17627.5|17647.5|17627.5|17640.8|17620.8|1
1628248210000|2021-08-06 11:10:10|17646.7|17626.7|17638.3|17618.3|17646.7|17626.7|17638.3|17618.3|3
1628248220000|2021-08-06 11:10:20|17635|17615|17631.7|17611.7|17636.7|17616.7|17631.7|17611.7|2
1628248230000|2021-08-06 11:10:30|17636.7|17616.7|17636.7|17616.7|17636.7|17616.7|17636.7|17616.7|0
1628248240000|2021-08-06 11:10:40|17638.3|17618.3|17638.3|17618.3|17638.3|17618.3|17638.3|17618.3|0
1628248250000|2021-08-06 11:10:50|17639.2|17619.2|17647.5|17627.5|17647.5|17627.5|17639.2|17619.2|0
1628248260000|2021-08-06 11:11:00|17649.2|17629.2|17649.2|17629.2|17649.2|17629.2|17649.2|17629.2|0
1628248270000|2021-08-06 11:11:10|17660|17620|17660|17620|17660|17620|17660|17620|0
1628248280000|2021-08-06 11:11:20|17649.2|17629.2|17649.2|17629.2|17649.2|17629.2|17649.2|17629.2|0
1628248340000|2021-08-06 11:12:20|17651.7|17631.7|17651.7|17631.7|17651.7|17631.7|17651.7|17631.7|2
1628248360000|2021-08-06 11:12:40|17661.7|17641.7|17661.7|17641.7|17661.7|17641.7|17661.7|17641.7|2
1628248370000|2021-08-06 11:12:50|||||||||4
1628248400000|2021-08-06 11:13:20|17659.2|17639.2|17650.9|17630.9|17659.2|17639.2|17650.9|17630.9|1
1628248420000|2021-08-06 11:13:40|17650|17630|17650|17630|17650|17630|17650|17630|0
1628248440000|2021-08-06 11:14:00|17645.9|17625.9|17643.4|17623.4|17645.9|17625.9|17643.4|17623.4|3
1628248450000|2021-08-06 11:14:10|||||||||1
1628248490000|2021-08-06 11:14:50|17634.2|17614.2|17634.2|17614.2|17634.2|17614.2|17634.2|17614.2|1
1628248500000|2021-08-06 11:15:00|17636.7|17616.7|17636.7|17616.7|17636.7|17616.7|17636.7|17616.7|2
1628248550000|2021-08-06 11:15:50|||||||||2
1628248580000|2021-08-06 11:16:20|17638.4|17618.4|17639.2|17619.2|17639.2|17619.2|17638.4|17618.4|1
1628248600000|2021-08-06 11:16:40|17636.7|17616.7|17639.2|17619.2|17639.2|17619.2|17636.7|17616.7|0
1628248610000|2021-08-06 11:16:50|17640.8|17620.8|17640.8|17620.8|17640.8|17620.8|17640.8|17620.8|1
1628248620000|2021-08-06 11:17:00|17644.2|17624.2|17644.2|17624.2|17644.2|17624.2|17644.2|17624.2|0
1628248660000|2021-08-06 11:17:40|17654.2|17634.2|17654.2|17634.2|17654.2|17634.2|17654.2|17634.2|1
1628248670000|2021-08-06 11:17:50|17669.2|17649.2|17669.2|17649.2|17669.2|17649.2|17669.2|17649.2|21
1628248770000|2021-08-06 11:19:30|17670.9|17650.9|17671.7|17651.7|17671.7|17651.7|17670.9|17650.9|1
1628248780000|2021-08-06 11:19:40|17672.5|17652.5|17672.5|17652.5|17672.5|17652.5|17672.5|17652.5|1
1628248800000|2021-08-06 11:20:00|||||||||1
1628248840000|2021-08-06 11:20:40|17673.4|17653.4|17673.4|17653.4|17673.4|17653.4|17673.4|17653.4|2
1628248850000|2021-08-06 11:20:50|17675|17655|17674.2|17654.2|17675|17655|17674.2|17654.2|1
1628248870000|2021-08-06 11:21:10|17676.7|17656.7|17676.7|17656.7|17676.7|17656.7|17676.7|17656.7|0
1628248900000|2021-08-06 11:21:40|||||||||1
1628248950000|2021-08-06 11:22:30|||||||||1
1628248970000|2021-08-06 11:22:50|17679.2|17659.2|17679.2|17659.2|17679.2|17659.2|17679.2|17659.2|5
1628248980000|2021-08-06 11:23:00|17680|17660|17686.7|17666.7|17686.7|17666.7|17680|17660|5
1628248990000|2021-08-06 11:23:10|17689.2|17669.2|17689.2|17669.2|17689.2|17669.2|17689.2|17669.2|1
1628249000000|2021-08-06 11:23:20|17690.9|17670.9|17697.5|17677.5|17697.5|17677.5|17689.2|17669.2|5
1628249020000|2021-08-06 11:23:40|17699.2|17679.2|17699.2|17679.2|17699.2|17679.2|17699.2|17679.2|0
1628249040000|2021-08-06 11:24:00|||||||||356
1628249050000|2021-08-06 11:24:10|||||||||1
1628249070000|2021-08-06 11:24:30|17700.9|17680.9|17700.9|17680.9|17700.9|17680.9|17700.9|17680.9|1
1628249080000|2021-08-06 11:24:40|17701.7|17681.7|17701.7|17681.7|17701.7|17681.7|17701.7|17681.7|1
1628249090000|2021-08-06 11:24:50|||||||||2
1628249110000|2021-08-06 11:25:10|17700|17680|17700|17680|17700|17680|17700|17680|0
1628249120000|2021-08-06 11:25:20|17699.2|17679.2|17699.2|17679.2|17699.2|17679.2|17699.2|17679.2|3
1628249130000|2021-08-06 11:25:30|17698.4|17678.4|17696.7|17676.7|17698.4|17678.4|17696.7|17676.7|0
1628249140000|2021-08-06 11:25:40|17694.2|17674.2|17694.2|17674.2|17694.2|17674.2|17694.2|17674.2|1
1628249180000|2021-08-06 11:26:20|17693.4|17673.4|17691.7|17671.7|17693.4|17673.4|17691.7|17671.7|0
1628249220000|2021-08-06 11:27:00|17694.2|17674.2|17694.2|17674.2|17694.2|17674.2|17694.2|17674.2|2
1628249230000|2021-08-06 11:27:10|17691.7|17671.7|17689.2|17669.2|17691.7|17671.7|17689.2|17669.2|2
1628249260000|2021-08-06 11:27:40|17687.6|17667.6|17680.1|17660.1|17687.6|17667.6|17680.1|17660.1|6
1628249270000|2021-08-06 11:27:50|17676.7|17656.7|17676.7|17656.7|17676.7|17656.7|17676.7|17656.7|0
1628249280000|2021-08-06 11:28:00|17675.9|17655.9|17672.6|17652.6|17675.9|17655.9|17671.7|17651.7|0
1628249290000|2021-08-06 11:28:10|17674.2|17654.2|17674.2|17654.2|17674.2|17654.2|17674.2|17654.2|0
1628249350000|2021-08-06 11:29:10|17675.9|17655.9|17689.2|17669.2|17689.2|17669.2|17675.9|17655.9|4
1628249360000|2021-08-06 11:29:20|17691.7|17671.7|17689.2|17669.2|17691.7|17671.7|17689.2|17669.2|1
1628249390000|2021-08-06 11:29:50|17690.1|17670.1|17690.1|17670.1|17690.1|17670.1|17690.1|17670.1|2
1628249400000|2021-08-06 11:30:00|17693.4|17673.4|17690.9|17670.9|17693.4|17673.4|17690.9|17670.9|3
1628249410000|2021-08-06 11:30:10|||||||||2
1628249420000|2021-08-06 11:30:20|17692.6|17672.6|17678.4|17658.4|17692.6|17672.6|17678.4|17658.4|6
1628249430000|2021-08-06 11:30:30|17677.6|17657.6|17675.9|17655.9|17677.6|17657.6|17675.9|17655.9|0
1628249460000|2021-08-06 11:31:00|17673.4|17653.4|17675.9|17655.9|17675.9|17655.9|17673.4|17653.4|3
1628249470000|2021-08-06 11:31:10|17678.4|17658.4|17675.9|17655.9|17678.4|17658.4|17675.9|17655.9|0
1628249480000|2021-08-06 11:31:20|17675.1|17655.1|17675.1|17655.1|17675.1|17655.1|17675.1|17655.1|0
1628249490000|2021-08-06 11:31:30|17679.2|17659.2|17681.7|17661.7|17681.7|17661.7|17679.2|17659.2|1
1628249500000|2021-08-06 11:31:40|17683.4|17663.4|17684.2|17664.2|17684.2|17664.2|17683.4|17663.4|2
1628249540000|2021-08-06 11:32:20|17685.1|17665.1|17686.7|17666.7|17686.7|17666.7|17685.1|17665.1|0
1628249570000|2021-08-06 11:32:50|||||||||1
1628249590000|2021-08-06 11:33:10|17689.2|17669.2|17689.2|17669.2|17689.2|17669.2|17689.2|17669.2|1
1628249610000|2021-08-06 11:33:30|17690.9|17670.9|17691.7|17671.7|17691.7|17671.7|17690.9|17670.9|1
1628249620000|2021-08-06 11:33:40|17691.8|17671.8|17691.8|17671.8|17691.8|17671.8|17691.8|17671.8|0
1628249630000|2021-08-06 11:33:50|17693.4|17673.4|17696.8|17676.8|17696.8|17676.8|17693.4|17673.4|2
1628249650000|2021-08-06 11:34:10|17697.6|17677.6|17701.8|17681.8|17701.8|17681.8|17697.6|17677.6|1
1628249720000|2021-08-06 11:35:20|||||||||7
1628249770000|2021-08-06 11:36:10|||||||||5
1628249800000|2021-08-06 11:36:40|||||||||2
1628249820000|2021-08-06 11:37:00|17700.9|17680.9|17699.3|17679.3|17700.9|17680.9|17699.3|17679.3|0
1628249840000|2021-08-06 11:37:20|17704.3|17684.3|17710.9|17690.9|17710.9|17690.9|17704.3|17684.3|11
1628249850000|2021-08-06 11:37:30|||||||||1
1628249930000|2021-08-06 11:38:50|17710.1|17690.1|17706.8|17686.8|17710.1|17690.1|17706.8|17686.8|2
1628249940000|2021-08-06 11:39:00|||||||||1
1628249950000|2021-08-06 11:39:10|17708.4|17688.4|17709.3|17689.3|17709.3|17689.3|17708.4|17688.4|2
1628249970000|2021-08-06 11:39:30|17710.9|17690.9|17710.9|17690.9|17710.9|17690.9|17710.9|17690.9|0
1628250000000|2021-08-06 11:40:00|||||||||3
1628250010000|2021-08-06 11:40:10|17712.6|17692.6|17714.3|17694.3|17714.3|17694.3|17712.6|17692.6|1
1628250020000|2021-08-06 11:40:20|||||||||10
1628250030000|2021-08-06 11:40:30|17715.9|17695.9|17720.9|17700.9|17720.9|17700.9|17715.9|17695.9|5
1628250040000|2021-08-06 11:40:40|17726.8|17706.8|17726.8|17706.8|17726.8|17706.8|17726.8|17706.8|2
1628250050000|2021-08-06 11:40:50|||||||||1
1628250060000|2021-08-06 11:41:00|17729.3|17709.3|17729.3|17709.3|17729.3|17709.3|17729.3|17709.3|1
1628250090000|2021-08-06 11:41:30|17731|17711|17731.8|17711.8|17731.8|17711.8|17731|17711|4
1628250120000|2021-08-06 11:42:00|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|5
1628250130000|2021-08-06 11:42:10|17733.4|17713.4|17733.4|17713.4|17733.4|17713.4|17733.4|17713.4|4
1628250160000|2021-08-06 11:42:40|17732.6|17712.6|17732.6|17712.6|17733.4|17713.4|17732.6|17712.6|0
1628250170000|2021-08-06 11:42:50|17736|17716|17737.6|17717.6|17737.6|17717.6|17736|17716|1
1628250180000|2021-08-06 11:43:00|17739.3|17719.3|17739.3|17719.3|17739.3|17719.3|17739.3|17719.3|0
1628250240000|2021-08-06 11:44:00|||||||||1
1628250300000|2021-08-06 11:45:00|17736.8|17716.8|17736.8|17716.8|17736.8|17716.8|17736.8|17716.8|5
1628250320000|2021-08-06 11:45:20|17734.3|17714.3|17734.3|17714.3|17734.3|17714.3|17734.3|17714.3|3
1628250360000|2021-08-06 11:46:00|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|3
1628250370000|2021-08-06 11:46:10|17731.8|17711.8|17730.1|17710.1|17731.8|17711.8|17730.1|17710.1|0
1628250380000|2021-08-06 11:46:20|17729.3|17709.3|17727.6|17707.6|17729.3|17709.3|17727.6|17707.6|0
1628250390000|2021-08-06 11:46:30|17731|17711|17731.8|17711.8|17731.8|17711.8|17731|17711|1
1628250400000|2021-08-06 11:46:40|17733.5|17713.5|17734.3|17714.3|17734.3|17714.3|17733.5|17713.5|1
1628250410000|2021-08-06 11:46:50|17730.9|17710.9|17730.1|17710.1|17730.9|17710.9|17730.1|17710.1|2
1628250420000|2021-08-06 11:47:00|17731.8|17711.8|17734.3|17714.3|17734.3|17714.3|17731.8|17711.8|4
1628250430000|2021-08-06 11:47:10|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|17732.6|17712.6|0
1628250450000|2021-08-06 11:47:30|17734.3|17714.3|17734.3|17714.3|17734.3|17714.3|17734.3|17714.3|3
1628250460000|2021-08-06 11:47:40|17736.8|17716.8|17735.1|17715.1|17736.8|17716.8|17735.1|17715.1|1
1628250470000|2021-08-06 11:47:50|17734.3|17714.3|17734.3|17714.3|17734.3|17714.3|17734.3|17714.3|0
1628250490000|2021-08-06 11:48:10|17736.8|17716.8|17734.3|17714.3|17736.8|17716.8|17734.3|17714.3|1
1628250520000|2021-08-06 11:48:40|17730.1|17710.1|17732.6|17712.6|17732.6|17712.6|17730.1|17710.1|7
1628250530000|2021-08-06 11:48:50|17731|17711|17730.1|17710.1|17731|17711|17730.1|17710.1|0
1628250540000|2021-08-06 11:49:00|17731.8|17711.8|17734.3|17714.3|17734.3|17714.3|17731.8|17711.8|0
1628250580000|2021-08-06 11:49:40|17732.6|17712.6|17734.3|17714.3|17734.3|17714.3|17732.6|17712.6|1
1628250610000|2021-08-06 11:50:10|17737.7|17717.7|17737.6|17717.6|17737.7|17717.7|17737.6|17717.6|2
1628250620000|2021-08-06 11:50:20|17736.8|17716.8|17736.8|17716.8|17736.8|17716.8|17736.8|17716.8|0
1628250650000|2021-08-06 11:50:50|17737.6|17717.6|17736.8|17716.8|17737.6|17717.6|17736|17716|0
1628250660000|2021-08-06 11:51:00|17737.6|17717.6|17737.6|17717.6|17737.6|17717.6|17737.6|17717.6|0
1628250720000|2021-08-06 11:52:00|17736|17716|17739.3|17719.3|17739.3|17719.3|17736|17716|0
1628250740000|2021-08-06 11:52:20|17736|17716|17736|17716|17736|17716|17736|17716|2
1628250770000|2021-08-06 11:52:50|17739.3|17719.3|17739.3|17719.3|17739.3|17719.3|17739.3|17719.3|2
1628250780000|2021-08-06 11:53:00|17736.8|17716.8|17737.6|17717.6|17737.6|17717.6|17736.8|17716.8|0
1628250790000|2021-08-06 11:53:10|17739.3|17719.3|17736.8|17716.8|17741|17721|17736.8|17716.8|3
1628250800000|2021-08-06 11:53:20|17736|17716|17732.7|17712.7|17736|17716|17731|17711|4
1628250810000|2021-08-06 11:53:30|17731.8|17711.8|17732.7|17712.7|17732.7|17712.7|17731.8|17711.8|3
1628250820000|2021-08-06 11:53:40|||||||||1
1628250830000|2021-08-06 11:53:50|17731.8|17711.8|17731.8|17711.8|17731.8|17711.8|17731.8|17711.8|1
1628250840000|2021-08-06 11:54:00|17732.7|17712.7|17732.7|17712.7|17732.7|17712.7|17732.7|17712.7|0
1628250950000|2021-08-06 11:55:50|17731.8|17711.8|17732.7|17712.7|17732.7|17712.7|17731.8|17711.8|0
1628250970000|2021-08-06 11:56:10|17731|17711|17721|17701|17731|17711|17721|17701|4
1628250980000|2021-08-06 11:56:20|17720.2|17700.2|17699.3|17679.3|17720.2|17700.2|17699.3|17679.3|3
1628250990000|2021-08-06 11:56:30|17694.3|17674.3|17691|17671|17694.3|17674.3|17691|17671|3
1628251000000|2021-08-06 11:56:40|||||||||3
1628251020000|2021-08-06 11:57:00|||||||||1
1628251080000|2021-08-06 11:58:00|17690.2|17670.2|17688.5|17668.5|17690.2|17670.2|17688.5|17668.5|1
1628251100000|2021-08-06 11:58:20|17686.8|17666.8|17671|17651|17686.8|17666.8|17671|17651|7
1628251110000|2021-08-06 11:58:30|17670.2|17650.2|17670.2|17650.2|17670.2|17650.2|17670.2|17650.2|1
1628251130000|2021-08-06 11:58:50|17669.4|17649.4|17669.4|17649.4|17669.4|17649.4|17669.4|17649.4|1
1628251140000|2021-08-06 11:59:00|17666|17646|17666|17646|17666|17646|17666|17646|2
1628251150000|2021-08-06 11:59:10|17661.8|17641.8|17661.8|17641.8|17661.8|17641.8|17661.8|17641.8|1
1628251160000|2021-08-06 11:59:20|17661|17641|17652.7|17632.7|17661|17641|17652.7|17632.7|5
1628251170000|2021-08-06 11:59:30|17653.5|17633.5|17653.5|17633.5|17653.5|17633.5|17653.5|17633.5|2
1628251180000|2021-08-06 11:59:40|17656.8|17636.8|17656.8|17636.8|17656.8|17636.8|17656.8|17636.8|3
1628251190000|2021-08-06 11:59:50|17668.5|17628.5|17670.2|17630.2|17670.2|17630.2|17668.5|17628.5|0
1628251200000|2021-08-06 12:00:00|17654.4|17634.4|17649.3|17629.3|17654.4|17634.4|17649.3|17629.3|19
1628251210000|2021-08-06 12:00:10|17654.3|17634.3|17654.3|17634.3|17654.3|17634.3|17654.3|17634.3|5
1628251220000|2021-08-06 12:00:20|17656|17636|17660.1|17640.1|17660.1|17640.1|17656|17636|1
1628251240000|2021-08-06 12:00:40|17659.3|17639.3|17659.3|17639.3|17659.3|17639.3|17659.3|17639.3|1
1628251250000|2021-08-06 12:00:50|17661|17641|17657.7|17637.7|17661|17641|17657.7|17637.7|2
1628251260000|2021-08-06 12:01:00|17656|17636|17656|17636|17656|17636|17656|17636|4
1628251270000|2021-08-06 12:01:10|17653.5|17633.5|17645.2|17625.2|17653.5|17633.5|17645.2|17625.2|20
1628251280000|2021-08-06 12:01:20|17644.4|17624.4|17645.2|17625.2|17645.2|17625.2|17644.4|17624.4|4
1628251290000|2021-08-06 12:01:30|||||||||5
1628251300000|2021-08-06 12:01:40|17646|17626|17649.3|17629.3|17649.3|17629.3|17646|17626|2
1628251310000|2021-08-06 12:01:50|17650.2|17630.2|17650.2|17630.2|17650.2|17630.2|17650.2|17630.2|0
1628251320000|2021-08-06 12:02:00|17651|17631|17659.3|17639.3|17659.3|17639.3|17651|17631|7
1628251340000|2021-08-06 12:02:20|||||||||2
1628251350000|2021-08-06 12:02:30|17661|17641|17664.3|17644.3|17664.3|17644.3|17661|17641|0
1628251370000|2021-08-06 12:02:50|17668.5|17648.5|17668.5|17648.5|17668.5|17648.5|17668.5|17648.5|2
1628251380000|2021-08-06 12:03:00|17666.8|17646.8|17675.2|17655.2|17675.2|17655.2|17666.8|17646.8|7
1628251390000|2021-08-06 12:03:10|17676.8|17656.8|17686.8|17666.8|17686.8|17666.8|17676.8|17656.8|2
1628251400000|2021-08-06 12:03:20|17695.2|17675.2|17702.7|17682.7|17702.7|17682.7|17695.2|17675.2|16
1628251410000|2021-08-06 12:03:30|17706|17686|17711|17691|17711|17691|17706|17686|10
1628251420000|2021-08-06 12:03:40|||||||||3
1628251430000|2021-08-06 12:03:50|||||||||3
1628251440000|2021-08-06 12:04:00|17712.7|17692.7|17713.5|17693.5|17714.4|17694.4|17712.7|17692.7|5
1628251460000|2021-08-06 12:04:20|17714.4|17694.4|17713.5|17693.5|17714.4|17694.4|17713.5|17693.5|0
1628251490000|2021-08-06 12:04:50|17714.4|17694.4|17725.2|17705.2|17725.2|17705.2|17714.4|17694.4|8
1628251500000|2021-08-06 12:05:00|17716.9|17696.9|17711.9|17691.9|17716.9|17696.9|17711.9|17691.9|2
1628251520000|2021-08-06 12:05:20|17711|17691|17694.4|17674.4|17711|17691|17694.4|17674.4|4
1628251530000|2021-08-06 12:05:30|17692.7|17672.7|17697.7|17677.7|17697.7|17677.7|17692.7|17672.7|4
1628251540000|2021-08-06 12:05:40|17700.2|17680.2|17700.2|17680.2|17700.2|17680.2|17700.2|17680.2|1
1628251550000|2021-08-06 12:05:50|17697.7|17677.7|17691|17671|17697.7|17677.7|17691|17671|2
1628251560000|2021-08-06 12:06:00|17692.7|17672.7|17701.9|17681.9|17701.9|17681.9|17692.7|17672.7|20
1628251570000|2021-08-06 12:06:10|17699.4|17679.4|17699.4|17679.4|17699.4|17679.4|17699.4|17679.4|2
1628251590000|2021-08-06 12:06:30|||||||||1
1628251620000|2021-08-06 12:07:00|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|1
1628251630000|2021-08-06 12:07:10|17705.2|17685.2|17705.2|17685.2|17705.2|17685.2|17705.2|17685.2|2
1628251640000|2021-08-06 12:07:20|||||||||1
1628251650000|2021-08-06 12:07:30|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|2
1628251660000|2021-08-06 12:07:40|||||||||16
1628251670000|2021-08-06 12:07:50|17701.9|17681.9|17701|17681|17701.9|17681.9|17701|17681|3
1628251680000|2021-08-06 12:08:00|17699.4|17679.4|17694.4|17674.4|17699.4|17679.4|17694.4|17674.4|1
1628251690000|2021-08-06 12:08:10|17696.9|17676.9|17694.4|17674.4|17696.9|17676.9|17689.4|17669.4|14
1628251700000|2021-08-06 12:08:20|17697.7|17677.7|17702.7|17682.7|17703.5|17683.5|17697.7|17677.7|3
1628251710000|2021-08-06 12:08:30|||||||||14
1628251720000|2021-08-06 12:08:40|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|0
1628251740000|2021-08-06 12:09:00|17702.7|17682.7|17700.2|17680.2|17702.7|17682.7|17700.2|17680.2|2
1628251760000|2021-08-06 12:09:20|17699.4|17679.4|17700.2|17680.2|17700.2|17680.2|17697.7|17677.7|12
1628251790000|2021-08-06 12:09:50|17698.5|17678.5|17691.9|17671.9|17698.5|17678.5|17691.9|17671.9|17
1628251800000|2021-08-06 12:10:00|17689.4|17669.4|17680.2|17660.2|17689.4|17669.4|17680.2|17660.2|8
1628251830000|2021-08-06 12:10:30|17678.5|17658.5|17676|17656|17678.5|17658.5|17676|17656|2
1628251840000|2021-08-06 12:10:40|||||||||7
1628251870000|2021-08-06 12:11:10|17676.1|17656.1|17676.1|17656.1|17676.1|17656.1|17676.1|17656.1|0
1628251880000|2021-08-06 12:11:20|17675.2|17655.2|17669.4|17649.4|17675.2|17655.2|17669.4|17649.4|1
1628251890000|2021-08-06 12:11:30|||||||||2
1628251900000|2021-08-06 12:11:40|17671.9|17651.9|17681.9|17661.9|17681.9|17661.9|17671.9|17651.9|7
1628251910000|2021-08-06 12:11:50|17682.7|17662.7|17684.4|17664.4|17684.4|17664.4|17682.7|17662.7|0
1628251920000|2021-08-06 12:12:00|17687.7|17667.7|17687.7|17667.7|17687.7|17667.7|17687.7|17667.7|3
1628251930000|2021-08-06 12:12:10|17689.4|17669.4|17695.2|17675.2|17695.2|17675.2|17689.4|17669.4|3
1628251950000|2021-08-06 12:12:30|17696.9|17676.9|17696.9|17676.9|17696.9|17676.9|17696.9|17676.9|0
1628251980000|2021-08-06 12:13:00|||||||||2
1628252010000|2021-08-06 12:13:30|||||||||1
1628252020000|2021-08-06 12:13:40|17696.1|17676.1|17696.9|17676.9|17696.9|17676.9|17694.4|17674.4|1
1628252040000|2021-08-06 12:14:00|17697.7|17677.7|17709.4|17689.4|17709.4|17689.4|17697.7|17677.7|11
1628252070000|2021-08-06 12:14:30|17711.1|17691.1|17711.9|17691.9|17711.9|17691.9|17711.1|17691.1|1
1628252080000|2021-08-06 12:14:40|||||||||1
1628252090000|2021-08-06 12:14:50|17711.1|17691.1|17701.9|17681.9|17711.1|17691.1|17701.9|17681.9|2
1628252100000|2021-08-06 12:15:00|||||||||1
1628252110000|2021-08-06 12:15:10|17701.1|17681.1|17687.7|17667.7|17701.1|17681.1|17687.7|17667.7|5
1628252120000|2021-08-06 12:15:20|17686.1|17666.1|17679.4|17659.4|17686.1|17666.1|17674.4|17654.4|8
1628252130000|2021-08-06 12:15:30|||||||||1
1628252170000|2021-08-06 12:16:10|||||||||3
1628252190000|2021-08-06 12:16:30|17677.7|17657.7|17676.1|17656.1|17677.7|17657.7|17676.1|17656.1|2
1628252200000|2021-08-06 12:16:40|17675.2|17655.2|17675.2|17655.2|17675.2|17655.2|17675.2|17655.2|2
1628252210000|2021-08-06 12:16:50|17674.4|17654.4|17671.1|17651.1|17674.4|17654.4|17671.1|17651.1|2
1628252230000|2021-08-06 12:17:10|17672.7|17652.7|17673.6|17653.6|17673.6|17653.6|17672.7|17652.7|2
1628252240000|2021-08-06 12:17:20|17676.9|17656.9|17679.4|17659.4|17679.4|17659.4|17676.9|17656.9|1
1628252250000|2021-08-06 12:17:30|||||||||2
1628252260000|2021-08-06 12:17:40|17681.9|17661.9|17681.9|17661.9|17681.9|17661.9|17681.9|17661.9|0
1628252280000|2021-08-06 12:18:00|17683.6|17663.6|17683.6|17663.6|17683.6|17663.6|17683.6|17663.6|0
1628252290000|2021-08-06 12:18:10|||||||||4
1628252300000|2021-08-06 12:18:20|17681.9|17661.9|17681.9|17661.9|17681.9|17661.9|17681.9|17661.9|1
1628252310000|2021-08-06 12:18:30|17678.6|17658.6|17671.1|17651.1|17678.6|17658.6|17671.1|17651.1|5
1628252320000|2021-08-06 12:18:40|17671.9|17651.9|17673.6|17653.6|17673.6|17653.6|17671.9|17651.9|3
1628252340000|2021-08-06 12:19:00|17676.9|17656.9|17679.4|17659.4|17680.2|17660.2|17676.9|17656.9|2
1628252350000|2021-08-06 12:19:10|17681.9|17661.9|17681.9|17661.9|17681.9|17661.9|17681.9|17661.9|0
1628252370000|2021-08-06 12:19:30|||||||||1
1628252390000|2021-08-06 12:19:50|17683.6|17663.6|17684.4|17664.4|17684.4|17664.4|17683.6|17663.6|1
1628252400000|2021-08-06 12:20:00|17689.4|17669.4|17689.4|17669.4|17689.4|17669.4|17689.4|17669.4|2
1628252410000|2021-08-06 12:20:10|17691.9|17671.9|17691.9|17671.9|17691.9|17671.9|17691.9|17671.9|0
1628252420000|2021-08-06 12:20:20|17696.9|17676.9|17696.9|17676.9|17696.9|17676.9|17696.9|17676.9|0
1628252430000|2021-08-06 12:20:30|||||||||1
1628252440000|2021-08-06 12:20:40|17701.9|17681.9|17703.6|17683.6|17703.6|17683.6|17701.9|17681.9|35
1628252450000|2021-08-06 12:20:50|||||||||1
1628252460000|2021-08-06 12:21:00|17708.6|17688.6|17704.4|17684.4|17708.6|17688.6|17704.4|17684.4|2
1628252470000|2021-08-06 12:21:10|17703.6|17683.6|17701.9|17681.9|17703.6|17683.6|17701.1|17681.1|6
1628252480000|2021-08-06 12:21:20|17703.6|17683.6|17706.9|17686.9|17707.7|17687.7|17703.6|17683.6|0
1628252540000|2021-08-06 12:22:20|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|3
1628252550000|2021-08-06 12:22:30|17705.2|17685.2|17705.2|17685.2|17705.2|17685.2|17705.2|17685.2|8
1628252560000|2021-08-06 12:22:40|17704.4|17684.4|17701.9|17681.9|17704.4|17684.4|17701.9|17681.9|0
1628252580000|2021-08-06 12:23:00|17700.2|17680.2|17700.2|17680.2|17700.2|17680.2|17700.2|17680.2|0
1628252610000|2021-08-06 12:23:30|||||||||1
1628252640000|2021-08-06 12:24:00|17701.9|17681.9|17700.2|17680.2|17701.9|17681.9|17699.4|17679.4|2
1628252650000|2021-08-06 12:24:10|17699.4|17679.4|17699.4|17679.4|17699.4|17679.4|17699.4|17679.4|4
1628252660000|2021-08-06 12:24:20|17702.8|17682.8|17704.4|17684.4|17704.4|17684.4|17702.8|17682.8|1
1628252670000|2021-08-06 12:24:30|||||||||1
1628252680000|2021-08-06 12:24:40|17701.9|17681.9|17704.4|17684.4|17706.9|17686.9|17701.9|17681.9|0
1628252700000|2021-08-06 12:25:00|17703.6|17683.6|17702.7|17682.7|17704.4|17684.4|17701.9|17681.9|1
1628252710000|2021-08-06 12:25:10|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|0
1628252720000|2021-08-06 12:25:20|17701.9|17681.9|17701.9|17681.9|17701.9|17681.9|17701.9|17681.9|0
1628252730000|2021-08-06 12:25:30|17700.2|17680.2|17700.2|17680.2|17700.2|17680.2|17700.2|17680.2|2
1628252780000|2021-08-06 12:26:20|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|0
1628252790000|2021-08-06 12:26:30|17703.6|17683.6|17704.4|17684.4|17705.3|17685.3|17702.8|17682.8|3
1628252800000|2021-08-06 12:26:40|17701.9|17681.9|17704.4|17684.4|17704.4|17684.4|17701.9|17681.9|3
1628252810000|2021-08-06 12:26:50|17705.3|17685.3|17705.3|17685.3|17705.3|17685.3|17704.4|17684.4|0
1628252820000|2021-08-06 12:27:00|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|17701.9|17681.9|1
1628252830000|2021-08-06 12:27:10|||||||||8
1628252840000|2021-08-06 12:27:20|17701.9|17681.9|17701.9|17681.9|17701.9|17681.9|17701.9|17681.9|1
1628252850000|2021-08-06 12:27:30|17702.8|17682.8|17700.3|17680.3|17704.4|17684.4|17700.3|17680.3|3
1628252880000|2021-08-06 12:28:00|||||||||8
1628252900000|2021-08-06 12:28:20|17699.4|17679.4|17699.4|17679.4|17699.4|17679.4|17699.4|17679.4|1
1628252920000|2021-08-06 12:28:40|17701.9|17681.9|17701.9|17681.9|17701.9|17681.9|17701.9|17681.9|2
1628252930000|2021-08-06 12:28:50|17704.4|17684.4|17704.4|17684.4|17704.4|17684.4|17703.6|17683.6|0
1628252940000|2021-08-06 12:29:00|17706.1|17686.1|17707.8|17687.8|17707.8|17687.8|17706.1|17686.1|7
1628252950000|2021-08-06 12:29:10|17705.3|17685.3|17706.9|17686.9|17707.8|17687.8|17705.3|17685.3|2
1628252960000|2021-08-06 12:29:20|||||||||18
1628252970000|2021-08-06 12:29:30|17707.8|17687.8|17707.8|17687.8|17707.8|17687.8|17707.8|17687.8|3
1628252980000|2021-08-06 12:29:40|17706.9|17686.9|17703.6|17683.6|17706.9|17686.9|17702.8|17682.8|1
1628252990000|2021-08-06 12:29:50|17702.8|17682.8|17696.9|17676.9|17702.8|17682.8|17696.9|17676.9|6
1628253000000|2021-08-06 12:30:00|17694.4|17674.4|17680.3|17660.3|17694.4|17674.4|17677.8|17657.8|13
1628253010000|2021-08-06 12:30:10|17676.9|17656.9|17676.1|17656.1|17676.9|17656.9|17676.1|17656.1|9
1628253020000|2021-08-06 12:30:20|17677.8|17657.8|17680.3|17660.3|17680.3|17660.3|17677.8|17657.8|4
1628253030000|2021-08-06 12:30:30|17682.8|17662.8|17682.8|17662.8|17683.6|17663.6|17681.9|17661.9|7
1628253040000|2021-08-06 12:30:40|17680.3|17660.3|17680.3|17660.3|17680.3|17660.3|17680.3|17660.3|1
1628253050000|2021-08-06 12:30:50|17679.4|17659.4|17676.9|17656.9|17679.4|17659.4|17676.9|17656.9|2
1628253060000|2021-08-06 12:31:00|17672|17652|17666.1|17646.1|17672|17652|17666.1|17646.1|1
1628253070000|2021-08-06 12:31:10|17661.1|17641.1|17659.4|17639.4|17661.1|17641.1|17659.4|17639.4|3
1628253080000|2021-08-06 12:31:20|||||||||2
1628253090000|2021-08-06 12:31:30|||||||||1
1628253100000|2021-08-06 12:31:40|17660.3|17640.3|17661.9|17641.9|17661.9|17641.9|17660.3|17640.3|0
1628253120000|2021-08-06 12:32:00|17662.8|17642.8|17680.3|17660.3|17680.3|17660.3|17662.8|17642.8|6
1628253130000|2021-08-06 12:32:10|||||||||1
1628253140000|2021-08-06 12:32:20|17679.4|17659.4|17679.4|17659.4|17679.4|17659.4|17677.8|17657.8|3
1628253150000|2021-08-06 12:32:30|17680.3|17660.3|17680.3|17660.3|17680.3|17660.3|17680.3|17660.3|1
1628253160000|2021-08-06 12:32:40|17682.8|17662.8|17686.9|17666.9|17690.3|17670.3|17682.8|17662.8|16
1628253170000|2021-08-06 12:32:50|17687.8|17667.8|17686.9|17666.9|17687.8|17667.8|17686.9|17666.9|2
1628253180000|2021-08-06 12:33:00|17686.1|17666.1|17678.6|17658.6|17686.1|17666.1|17678.6|17658.6|3
1628253190000|2021-08-06 12:33:10|17677.8|17657.8|17677.8|17657.8|17677.8|17657.8|17677.8|17657.8|4
1628253200000|2021-08-06 12:33:20|17678.6|17658.6|17678.6|17658.6|17678.6|17658.6|17678.6|17658.6|6
1628253210000|2021-08-06 12:33:30|17677|17657|17677|17657|17677|17657|17677|17657|1
1628253220000|2021-08-06 12:33:40|17680.3|17660.3|17682.8|17662.8|17682.8|17662.8|17680.3|17660.3|3
1628253240000|2021-08-06 12:34:00|17684.5|17664.5|17684.5|17664.5|17684.5|17664.5|17684.5|17664.5|0
1628253270000|2021-08-06 12:34:30|17682.8|17662.8|17682|17662|17682.8|17662.8|17682|17662|0
1628253280000|2021-08-06 12:34:40|17681.1|17661.1|17681.1|17661.1|17681.1|17661.1|17681.1|17661.1|4
1628253290000|2021-08-06 12:34:50|17680.3|17660.3|17671.1|17651.1|17680.3|17660.3|17671.1|17651.1|4
1628253300000|2021-08-06 12:35:00|17666.1|17646.1|17664.5|17644.5|17666.1|17646.1|17664.5|17644.5|2
1628253310000|2021-08-06 12:35:10|17662|17642|17662|17642|17662|17642|17662|17642|2
1628253320000|2021-08-06 12:35:20|17664.5|17644.5|17667|17647|17667|17647|17664.5|17644.5|7
1628253330000|2021-08-06 12:35:30|17668.6|17648.6|17674.5|17654.5|17674.5|17654.5|17668.6|17648.6|0
1628253380000|2021-08-06 12:36:20|17677|17657|17679.5|17659.5|17679.5|17659.5|17677|17657|6
1628253390000|2021-08-06 12:36:30|17681.1|17661.1|17692|17672|17692|17672|17681.1|17661.1|6
1628253400000|2021-08-06 12:36:40|17694.5|17674.5|17702.8|17682.8|17702.8|17682.8|17694.5|17674.5|56
1628253410000|2021-08-06 12:36:50|17703.6|17683.6|17707|17687|17707|17687|17703.6|17683.6|5
1628253420000|2021-08-06 12:37:00|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|6
1628253430000|2021-08-06 12:37:10|17709.5|17689.5|17712.8|17692.8|17712.8|17692.8|17709.5|17689.5|13
1628253440000|2021-08-06 12:37:20|17714.5|17694.5|17737|17717|17737|17717|17714.5|17694.5|12
1628253450000|2021-08-06 12:37:30|17736.1|17716.1|17732|17712|17736.1|17716.1|17732|17712|0
1628253460000|2021-08-06 12:37:40|17728.6|17708.6|17722|17702|17728.6|17708.6|17722|17702|4
1628253470000|2021-08-06 12:37:50|17720.3|17700.3|17713.6|17693.6|17720.3|17700.3|17713.6|17693.6|3
1628253480000|2021-08-06 12:38:00|17714.5|17694.5|17722|17702|17722|17702|17714.5|17694.5|1
1628253490000|2021-08-06 12:38:10|||||||||1
1628253500000|2021-08-06 12:38:20|17722.8|17702.8|17727|17707|17727|17707|17722.8|17702.8|0
1628253510000|2021-08-06 12:38:30|17729.5|17709.5|17729.5|17709.5|17732.8|17712.8|17729.5|17709.5|6
1628253520000|2021-08-06 12:38:40|17727.8|17707.8|17717.8|17697.8|17727.8|17707.8|17717.8|17697.8|7
1628253530000|2021-08-06 12:38:50|17709.5|17689.5|17707|17687|17709.5|17689.5|17707|17687|6
1628253540000|2021-08-06 12:39:00|17705.3|17685.3|17701.1|17681.1|17705.3|17685.3|17701.1|17681.1|3
1628253550000|2021-08-06 12:39:10|17699.5|17679.5|17698.6|17678.6|17699.5|17679.5|17697.8|17677.8|1
1628253560000|2021-08-06 12:39:20|17702.8|17682.8|17702.8|17682.8|17702.8|17682.8|17702.8|17682.8|7
1628253570000|2021-08-06 12:39:30|17704.5|17684.5|17705.3|17685.3|17706.1|17686.1|17704.5|17684.5|15
1628253580000|2021-08-06 12:39:40|17704.5|17684.5|17704.5|17684.5|17704.5|17684.5|17704.5|17684.5|1
1628253600000|2021-08-06 12:40:00|17703.7|17683.7|17689.5|17669.5|17703.7|17683.7|17689.5|17669.5|4
1628253610000|2021-08-06 12:40:10|17687.8|17667.8|17684.5|17664.5|17691.1|17671.1|17684.5|17664.5|6
1628253620000|2021-08-06 12:40:20|17683.6|17663.6|17677|17657|17683.6|17663.6|17677|17657|2
1628253630000|2021-08-06 12:40:30|17674.5|17654.5|17674.5|17654.5|17674.5|17654.5|17672|17652|0
1628253640000|2021-08-06 12:40:40|||||||||3
1628253650000|2021-08-06 12:40:50|17672.8|17652.8|17672.8|17652.8|17672.8|17652.8|17672.8|17652.8|0
1628253660000|2021-08-06 12:41:00|17672|17652|17669.5|17649.5|17672|17652|17669.5|17649.5|7
1628253670000|2021-08-06 12:41:10|17671.2|17651.2|17671.2|17651.2|17671.2|17651.2|17671.2|17651.2|5
1628253680000|2021-08-06 12:41:20|17672|17652|17677.8|17657.8|17677.8|17657.8|17672|17652|5
1628253690000|2021-08-06 12:41:30|17679.4|17659.4|17684.5|17664.5|17684.5|17664.5|17679.4|17659.4|3
1628253700000|2021-08-06 12:41:40|17687|17667|17686.2|17666.2|17687|17667|17686.2|17666.2|4
1628253710000|2021-08-06 12:41:50|17684.5|17664.5|17683.7|17663.7|17684.5|17664.5|17683.7|17663.7|1
1628253720000|2021-08-06 12:42:00|17681.2|17661.2|17685.3|17665.3|17685.3|17665.3|17680.3|17660.3|5
1628253730000|2021-08-06 12:42:10|17682.8|17662.8|17675.3|17655.3|17684.5|17664.5|17675.3|17655.3|8
1628253740000|2021-08-06 12:42:20|17672.8|17652.8|17667|17647|17672.8|17652.8|17667|17647|8
1628253750000|2021-08-06 12:42:30|17663.6|17643.6|17665.3|17645.3|17665.3|17645.3|17663.6|17643.6|1
1628253760000|2021-08-06 12:42:40|17662.8|17642.8|17654.5|17634.5|17662.8|17642.8|17654.5|17634.5|14
1628253770000|2021-08-06 12:42:50|17652|17632|17654.5|17634.5|17654.5|17634.5|17649.5|17629.5|2
1628253790000|2021-08-06 12:43:10|17655.3|17635.3|17655.3|17635.3|17655.3|17635.3|17655.3|17635.3|1
1628253800000|2021-08-06 12:43:20|17658.7|17638.7|17664.5|17644.5|17666.1|17646.1|17658.7|17638.7|5
1628253810000|2021-08-06 12:43:30|||||||||1
1628253820000|2021-08-06 12:43:40|17665.3|17645.3|17667|17647|17667|17647|17665.3|17645.3|3
1628253830000|2021-08-06 12:43:50|17666.2|17646.2|17667|17647|17667|17647|17664.5|17644.5|2
1628253840000|2021-08-06 12:44:00|17664.5|17644.5|17664.5|17644.5|17664.5|17644.5|17664.5|17644.5|4
1628253870000|2021-08-06 12:44:30|17662.8|17642.8|17688.6|17668.6|17688.6|17668.6|17660.3|17640.3|7
1628253880000|2021-08-06 12:44:40|17700.3|17680.3|17681.2|17661.2|17700.3|17680.3|17681.2|17661.2|33
1628253890000|2021-08-06 12:44:50|17677|17657|17669.5|17649.5|17677|17657|17669.5|17649.5|5
1628253900000|2021-08-06 12:45:00|17668.7|17648.7|17656.2|17636.2|17668.7|17648.7|17656.2|17636.2|5
1628253910000|2021-08-06 12:45:10|17644.5|17624.5|17641.2|17621.2|17644.5|17624.5|17641.2|17621.2|8
1628253920000|2021-08-06 12:45:20|17639.5|17619.5|17642|17622|17642|17622|17639.5|17619.5|8
1628253930000|2021-08-06 12:45:30|17646.1|17626.1|17644.5|17624.5|17652|17632|17644.5|17624.5|15
1628253940000|2021-08-06 12:45:40|17643.7|17623.7|17643.7|17623.7|17643.7|17623.7|17643.7|17623.7|5
1628253950000|2021-08-06 12:45:50|17642|17622|17647|17627|17647|17627|17642|17622|12
1628253960000|2021-08-06 12:46:00|||||||||1
1628253970000|2021-08-06 12:46:10|17647.8|17627.8|17649.5|17629.5|17649.5|17629.5|17647.8|17627.8|4
1628253980000|2021-08-06 12:46:20|17650.3|17630.3|17652.8|17632.8|17652.8|17632.8|17649.5|17629.5|3
1628253990000|2021-08-06 12:46:30|17652|17632|17652.8|17632.8|17652.8|17632.8|17650.3|17630.3|2
1628254020000|2021-08-06 12:47:00|17651.2|17631.2|17649.5|17629.5|17651.2|17631.2|17647.8|17627.8|1
1628254030000|2021-08-06 12:47:10|17651.2|17631.2|17652|17632|17652|17632|17651.2|17631.2|1
1628254050000|2021-08-06 12:47:30|17651.2|17631.2|17651.2|17631.2|17652|17632|17651.2|17631.2|0
1628254060000|2021-08-06 12:47:40|17652|17632|17652|17632|17652|17632|17652|17632|0
1628254070000|2021-08-06 12:47:50|17651.2|17631.2|17649.5|17629.5|17651.2|17631.2|17649.5|17629.5|1
1628254080000|2021-08-06 12:48:00|17647.9|17627.9|17644.5|17624.5|17647.9|17627.9|17644.5|17624.5|0
1628254100000|2021-08-06 12:48:20|||||||||4
1628254110000|2021-08-06 12:48:30|||||||||5
1628254120000|2021-08-06 12:48:40|17642|17622|17644.5|17624.5|17644.5|17624.5|17642|17622|2
1628254130000|2021-08-06 12:48:50|17646.2|17626.2|17646.2|17626.2|17647|17627|17646.2|17626.2|5
1628254140000|2021-08-06 12:49:00|17647|17627|17644.5|17624.5|17647.8|17627.8|17644.5|17624.5|4
1628254150000|2021-08-06 12:49:10|17646.2|17626.2|17646.2|17626.2|17646.2|17626.2|17646.2|17626.2|2
1628254160000|2021-08-06 12:49:20|17647|17627|17659.5|17639.5|17659.5|17639.5|17647|17627|4
1628254170000|2021-08-06 12:49:30|17658.7|17638.7|17659.5|17639.5|17659.5|17639.5|17657|17637|1
1628254180000|2021-08-06 12:49:40|17654.5|17634.5|17657|17637|17657|17637|17654.5|17634.5|2
1628254190000|2021-08-06 12:49:50|17654.5|17634.5|17654.5|17634.5|17654.5|17634.5|17654.5|17634.5|0
1628254200000|2021-08-06 12:50:00|17652.8|17632.8|17652|17632|17652.8|17632.8|17652|17632|2
1628254210000|2021-08-06 12:50:10|17650.3|17630.3|17650.3|17630.3|17650.3|17630.3|17650.3|17630.3|0
1628254230000|2021-08-06 12:50:30|17649.5|17629.5|17639.5|17619.5|17649.5|17629.5|17639.5|17619.5|14
1628254240000|2021-08-06 12:50:40|17636.2|17616.2|17634.5|17614.5|17636.2|17616.2|17634.5|17614.5|7
1628254250000|2021-08-06 12:50:50|17629.5|17609.5|17626.2|17606.2|17629.5|17609.5|17626.2|17606.2|5
1628254260000|2021-08-06 12:51:00|17627.8|17607.8|17628.7|17608.7|17630.3|17610.3|17627.8|17607.8|7
1628254270000|2021-08-06 12:51:10|17627|17607|17617.9|17597.9|17627|17607|17617.9|17597.9|8
1628254280000|2021-08-06 12:51:20|17618.7|17598.7|17614.5|17594.5|17618.7|17598.7|17614.5|17594.5|5
1628254290000|2021-08-06 12:51:30|17609.5|17589.5|17573.7|17553.7|17609.5|17589.5|17573.7|17553.7|36
1628254300000|2021-08-06 12:51:40|17571.2|17551.2|17575.4|17555.4|17575.4|17555.4|17566.2|17546.2|14
1628254310000|2021-08-06 12:51:50|17576.2|17556.2|17579.5|17559.5|17580.3|17560.3|17576.2|17556.2|2
1628254320000|2021-08-06 12:52:00|17580.3|17560.3|17592|17572|17592|17572|17579.5|17559.5|4
1628254330000|2021-08-06 12:52:10|17589.5|17569.5|17591.2|17571.2|17591.2|17571.2|17589.5|17569.5|6
1628254340000|2021-08-06 12:52:20|17590.4|17570.4|17590.3|17570.3|17592.8|17572.8|17588.7|17568.7|7
1628254350000|2021-08-06 12:52:30|17592.8|17572.8|17599.5|17579.5|17599.5|17579.5|17592.8|17572.8|5
1628254360000|2021-08-06 12:52:40|17600.3|17580.3|17604.5|17584.5|17605.3|17585.3|17600.3|17580.3|1
1628254370000|2021-08-06 12:52:50|17607|17587|17609.5|17589.5|17609.5|17589.5|17607|17587|1
1628254380000|2021-08-06 12:53:00|17617.8|17597.8|17617|17597|17617.8|17597.8|17617|17597|2
1628254400000|2021-08-06 12:53:20|17616.2|17596.2|17616.2|17596.2|17616.2|17596.2|17616.2|17596.2|4
1628254410000|2021-08-06 12:53:30|17614.5|17594.5|17613.7|17593.7|17614.5|17594.5|17613.7|17593.7|4
1628254420000|2021-08-06 12:53:40|17614.5|17594.5|17611.2|17591.2|17614.5|17594.5|17611.2|17591.2|1
1628254430000|2021-08-06 12:53:50|17609.5|17589.5|17602|17582|17609.5|17589.5|17602|17582|1
1628254440000|2021-08-06 12:54:00|17599.5|17579.5|17599.5|17579.5|17599.5|17579.5|17599.5|17579.5|7
1628254460000|2021-08-06 12:54:20|||||||||3
1628254470000|2021-08-06 12:54:30|17598.7|17578.7|17599.5|17579.5|17599.5|17579.5|17597|17577|4
1628254480000|2021-08-06 12:54:40|17597|17577|17597|17577|17597|17577|17597|17577|1
1628254490000|2021-08-06 12:54:50|17596.2|17576.2|17596.2|17576.2|17596.2|17576.2|17596.2|17576.2|3
1628254500000|2021-08-06 12:55:00|17594.5|17574.5|17589.5|17569.5|17594.5|17574.5|17589.5|17569.5|6
1628254510000|2021-08-06 12:55:10|||||||||2
1628254520000|2021-08-06 12:55:20|||||||||1
1628254530000|2021-08-06 12:55:30|17592.9|17572.9|17592.9|17572.9|17592.9|17572.9|17592.9|17572.9|2
1628254540000|2021-08-06 12:55:40|17594.5|17574.5|17597.8|17577.8|17597.8|17577.8|17594.5|17574.5|1
1628254550000|2021-08-06 12:55:50|17608.7|17568.7|17605.3|17585.3|17608.7|17585.3|17605.3|17568.7|9
1628254560000|2021-08-06 12:56:00|17607|17587|17610.3|17590.3|17610.3|17590.3|17607|17587|4
1628254570000|2021-08-06 12:56:10|17609.5|17589.5|17610.3|17590.3|17610.3|17590.3|17608.7|17588.7|1
1628254590000|2021-08-06 12:56:30|17609.5|17589.5|17604.5|17584.5|17609.5|17589.5|17604.5|17584.5|0
1628254600000|2021-08-06 12:56:40|17606.2|17586.2|17604.5|17584.5|17607|17587|17604.5|17584.5|1
1628254610000|2021-08-06 12:56:50|||||||||1
1628254620000|2021-08-06 12:57:00|||||||||3
1628254630000|2021-08-06 12:57:10|17609.5|17589.5|17609.5|17589.5|17609.5|17589.5|17609.5|17589.5|2
1628254640000|2021-08-06 12:57:20|17607.9|17587.9|17605.4|17585.4|17607.9|17587.9|17605.4|17585.4|1
1628254650000|2021-08-06 12:57:30|17604.5|17584.5|17609.5|17589.5|17609.5|17589.5|17603.7|17583.7|8
1628254660000|2021-08-06 12:57:40|17611.2|17591.2|17611.2|17591.2|17611.2|17591.2|17611.2|17591.2|1
1628254670000|2021-08-06 12:57:50|17612.9|17592.9|17619.5|17599.5|17619.5|17599.5|17612.9|17592.9|3
1628254680000|2021-08-06 12:58:00|17618.7|17598.7|17614.5|17594.5|17618.7|17598.7|17613.7|17593.7|18
1628254690000|2021-08-06 12:58:10|17612|17592|17614.5|17594.5|17614.5|17594.5|17612|17592|0
1628254700000|2021-08-06 12:58:20|17613.7|17593.7|17613.7|17593.7|17613.7|17593.7|17613.7|17593.7|0
1628254710000|2021-08-06 12:58:30|17612|17592|17604.5|17584.5|17614.5|17594.5|17604.5|17584.5|3
1628254720000|2021-08-06 12:58:40|||||||||1
1628254730000|2021-08-06 12:58:50|17607.9|17587.9|17612|17592|17612|17592|17607.9|17587.9|3
1628254740000|2021-08-06 12:59:00|17609.5|17589.5|17599.5|17579.5|17609.5|17589.5|17599.5|17579.5|4
1628254750000|2021-08-06 12:59:10|||||||||8
1628254760000|2021-08-06 12:59:20|||||||||2
1628254770000|2021-08-06 12:59:30|17602|17582|17602|17582|17602|17582|17602|17582|4
1628254780000|2021-08-06 12:59:40|17599.5|17579.5|17599.5|17579.5|17599.5|17579.5|17599.5|17579.5|12
1628254790000|2021-08-06 12:59:50|17594.5|17574.5|17594.5|17574.5|17597|17577|17594.5|17574.5|1
1628254820000|2021-08-06 13:00:20|17591.2|17571.2|17584.5|17564.5|17591.2|17571.2|17584.5|17564.5|10
1628254830000|2021-08-06 13:00:30|17583.7|17563.7|17584.5|17564.5|17584.5|17564.5|17583.7|17563.7|8
1628254840000|2021-08-06 13:00:40|17587|17567|17586.2|17566.2|17587.9|17567.9|17586.2|17566.2|32
1628254850000|2021-08-06 13:00:50|17587.9|17567.9|17602.9|17582.9|17602.9|17582.9|17585.4|17565.4|5
1628254860000|2021-08-06 13:01:00|17604.5|17584.5|17604.5|17584.5|17607.9|17587.9|17604.5|17584.5|4
1628254870000|2021-08-06 13:01:10|17602.9|17582.9|17602.9|17582.9|17602.9|17582.9|17602.9|17582.9|0
1628254890000|2021-08-06 13:01:30|17599.5|17579.5|17599.5|17579.5|17599.5|17579.5|17599.5|17579.5|0
1628254900000|2021-08-06 13:01:40|17601.2|17581.2|17604.5|17584.5|17604.5|17584.5|17601.2|17581.2|10
1628254910000|2021-08-06 13:01:50|17607|17587|17607|17587|17609.5|17589.5|17607|17587|2
1628254920000|2021-08-06 13:02:00|17606.2|17586.2|17602|17582|17606.2|17586.2|17602|17582|2
1628254930000|2021-08-06 13:02:10|17599.5|17579.5|17599.5|17579.5|17599.5|17579.5|17599.5|17579.5|1
1628254940000|2021-08-06 13:02:20|||||||||2
1628254950000|2021-08-06 13:02:30|||||||||2
1628254960000|2021-08-06 13:02:40|17602|17582|17601.2|17581.2|17602|17582|17601.2|17581.2|1
1628254970000|2021-08-06 13:02:50|17602|17582|17602|17582|17602|17582|17599.5|17579.5|5
1628254980000|2021-08-06 13:03:00|17602.9|17582.9|17607|17587|17607|17587|17602.9|17582.9|12
1628254990000|2021-08-06 13:03:10|17611.2|17591.2|17614.5|17594.5|17614.5|17594.5|17609.5|17589.5|10
1628255000000|2021-08-06 13:03:20|17609.5|17589.5|17609.5|17589.5|17609.5|17589.5|17609.5|17589.5|1
1628255010000|2021-08-06 13:03:30|17608.7|17588.7|17607.9|17587.9|17608.7|17588.7|17607.1|17587.1|8
1628255020000|2021-08-06 13:03:40|17609.6|17589.6|17609.6|17589.6|17609.6|17589.6|17609.6|17589.6|1
1628255030000|2021-08-06 13:03:50|17607.1|17587.1|17607.1|17587.1|17607.1|17587.1|17607.1|17587.1|1
1628255040000|2021-08-06 13:04:00|17606.2|17586.2|17602.1|17582.1|17606.2|17586.2|17602.1|17582.1|2
1628255050000|2021-08-06 13:04:10|17599.6|17579.6|17599.6|17579.6|17599.6|17579.6|17599.6|17579.6|3
1628255060000|2021-08-06 13:04:20|||||||||1
1628255070000|2021-08-06 13:04:30|17604.6|17584.6|17607.1|17587.1|17607.1|17587.1|17604.6|17584.6|6
1628255080000|2021-08-06 13:04:40|17607.9|17587.9|17607.9|17587.9|17611.2|17591.2|17607.9|17587.9|5
1628255090000|2021-08-06 13:04:50|17604.6|17584.6|17601.2|17581.2|17604.6|17584.6|17601.2|17581.2|1
1628255100000|2021-08-06 13:05:00|17599.6|17579.6|17596.2|17576.2|17599.6|17579.6|17596.2|17576.2|3
1628255110000|2021-08-06 13:05:10|17592.1|17572.1|17587.9|17567.9|17592.1|17572.1|17587.9|17567.9|2
1628255120000|2021-08-06 13:05:20|17587.1|17567.1|17586.2|17566.2|17587.1|17567.1|17586.2|17566.2|2
1628255130000|2021-08-06 13:05:30|17582.1|17562.1|17582.1|17562.1|17582.1|17562.1|17582.1|17562.1|3
1628255140000|2021-08-06 13:05:40|17589.6|17569.6|17589.6|17569.6|17589.6|17569.6|17589.6|17569.6|5
1628255150000|2021-08-06 13:05:50|17592.9|17572.9|17592.9|17572.9|17592.9|17572.9|17592.9|17572.9|3
1628255160000|2021-08-06 13:06:00|17590.4|17570.4|17590.4|17570.4|17590.4|17570.4|17590.4|17570.4|1
1628255180000|2021-08-06 13:06:20|||||||||1
1628255190000|2021-08-06 13:06:30|17592.1|17572.1|17592.9|17572.9|17592.9|17572.9|17592.1|17572.1|5
1628255200000|2021-08-06 13:06:40|||||||||1
1628255220000|2021-08-06 13:07:00|17592.1|17572.1|17592.1|17572.1|17592.1|17572.1|17592.1|17572.1|2
1628255230000|2021-08-06 13:07:10|17593.7|17573.7|17607.9|17587.9|17608.7|17588.7|17593.7|17573.7|6
1628255240000|2021-08-06 13:07:20|17607.1|17587.1|17607.1|17587.1|17607.1|17587.1|17607.1|17587.1|0
1628255250000|2021-08-06 13:07:30|||||||||1
1628255270000|2021-08-06 13:07:50|17604.6|17584.6|17598.7|17578.7|17604.6|17584.6|17598.7|17578.7|3
1628255290000|2021-08-06 13:08:10|17597.9|17577.9|17599.6|17579.6|17599.6|17579.6|17597.9|17577.9|1
1628255300000|2021-08-06 13:08:20|17600.4|17580.4|17608.7|17588.7|17608.7|17588.7|17600.4|17580.4|3
1628255310000|2021-08-06 13:08:30|17610.4|17590.4|17612.9|17592.9|17612.9|17592.9|17609.6|17589.6|6
1628255320000|2021-08-06 13:08:40|17614.6|17594.6|17619.6|17599.6|17619.6|17599.6|17614.6|17594.6|1
1628255340000|2021-08-06 13:09:00|||||||||1
1628255350000|2021-08-06 13:09:10|17617.9|17597.9|17617.1|17597.1|17617.9|17597.9|17617.1|17597.1|2
1628255360000|2021-08-06 13:09:20|17618.7|17598.7|17622.1|17602.1|17622.1|17602.1|17618.7|17598.7|3
1628255370000|2021-08-06 13:09:30|17620.4|17600.4|17620.4|17600.4|17620.4|17600.4|17620.4|17600.4|6
1628255380000|2021-08-06 13:09:40|17618.7|17598.7|17617.9|17597.9|17618.7|17598.7|17617.9|17597.9|6
1628255390000|2021-08-06 13:09:50|17617.1|17597.1|17613.7|17593.7|17617.1|17597.1|17613.7|17593.7|18
1628255400000|2021-08-06 13:10:00|17612.1|17592.1|17609.6|17589.6|17612.1|17592.1|17609.6|17589.6|0
1628255410000|2021-08-06 13:10:10|17610.4|17590.4|17614.6|17594.6|17614.6|17594.6|17609.6|17589.6|5
1628255420000|2021-08-06 13:10:20|17612.9|17592.9|17612.1|17592.1|17614.6|17594.6|17612.1|17592.1|1
1628255430000|2021-08-06 13:10:30|17612.9|17592.9|17614.6|17594.6|17614.6|17594.6|17612.9|17592.9|1
1628255440000|2021-08-06 13:10:40|||||||||1
1628255450000|2021-08-06 13:10:50|17612.9|17592.9|17614.6|17594.6|17614.6|17594.6|17611.3|17591.3|7
1628255460000|2021-08-06 13:11:00|17613.8|17593.8|17610.4|17590.4|17614.6|17594.6|17610.4|17590.4|3
1628255470000|2021-08-06 13:11:10|17613.8|17593.8|17614.6|17594.6|17614.6|17594.6|17613.8|17593.8|6
1628255480000|2021-08-06 13:11:20|17613.8|17593.8|17615.4|17595.4|17615.4|17595.4|17613.8|17593.8|9
1628255490000|2021-08-06 13:11:30|||||||||1
1628255500000|2021-08-06 13:11:40|17614.6|17594.6|17615.4|17595.4|17615.4|17595.4|17614.6|17594.6|1
1628255520000|2021-08-06 13:12:00|17614.6|17594.6|17612.9|17592.9|17614.6|17594.6|17612.9|17592.9|1
1628255530000|2021-08-06 13:12:10|17614.6|17594.6|17614.6|17594.6|17614.6|17594.6|17614.6|17594.6|0
1628255540000|2021-08-06 13:12:20|17612.1|17592.1|17612.1|17592.1|17614.6|17594.6|17610.4|17590.4|1
1628255550000|2021-08-06 13:12:30|17611.3|17591.3|17609.6|17589.6|17611.3|17591.3|17609.6|17589.6|2
1628255560000|2021-08-06 13:12:40|||||||||4
1628255570000|2021-08-06 13:12:50|17608.8|17588.8|17627.1|17607.1|17627.1|17607.1|17607.1|17587.1|6
1628255580000|2021-08-06 13:13:00|17629.6|17609.6|17629.6|17609.6|17629.6|17609.6|17627.1|17607.1|4
1628255590000|2021-08-06 13:13:10|||||||||1
1628255600000|2021-08-06 13:13:20|17631.3|17611.3|17629.6|17609.6|17631.3|17611.3|17629.6|17609.6|3
1628255610000|2021-08-06 13:13:30|17634.6|17614.6|17635.4|17615.4|17637.9|17617.9|17634.6|17614.6|8
1628255620000|2021-08-06 13:13:40|17634.6|17614.6|17634.6|17614.6|17634.6|17614.6|17634.6|17614.6|0
1628255640000|2021-08-06 13:14:00|||||||||1
1628255650000|2021-08-06 13:14:10|17635.4|17615.4|17637.9|17617.9|17637.9|17617.9|17635.4|17615.4|5
1628255660000|2021-08-06 13:14:20|17637.1|17617.1|17637.1|17617.1|17637.9|17617.9|17637.1|17617.1|0
1628255670000|2021-08-06 13:14:30|||||||||1
1628255690000|2021-08-06 13:14:50|17637.9|17617.9|17639.6|17619.6|17639.6|17619.6|17637.9|17617.9|6
1628255740000|2021-08-06 13:15:40|17636.2|17616.2|17634.6|17614.6|17637.1|17617.1|17634.6|17614.6|17
1628255760000|2021-08-06 13:16:00|||||||||3
1628255770000|2021-08-06 13:16:10|17637.9|17617.9|17637.9|17617.9|17637.9|17617.9|17637.9|17617.9|5
1628255780000|2021-08-06 13:16:20|17642.9|17622.9|17642.9|17622.9|17642.9|17622.9|17642.9|17622.9|1
1628255790000|2021-08-06 13:16:30|||||||||4
1628255800000|2021-08-06 13:16:40|17647.9|17627.9|17652.9|17632.9|17652.9|17632.9|17647.9|17627.9|3
1628255830000|2021-08-06 13:17:10|17655.4|17635.4|17652.9|17632.9|17655.4|17635.4|17652.9|17632.9|1
1628255840000|2021-08-06 13:17:20|17653.7|17633.7|17654.6|17634.6|17657.1|17637.1|17653.7|17633.7|0
1628255850000|2021-08-06 13:17:30|||||||||1
1628255860000|2021-08-06 13:17:40|||||||||6
1628255870000|2021-08-06 13:17:50|17652.1|17632.1|17654.6|17634.6|17654.6|17634.6|17652.1|17632.1|18
1628255880000|2021-08-06 13:18:00|17655.4|17635.4|17655.4|17635.4|17655.4|17635.4|17655.4|17635.4|5
1628255900000|2021-08-06 13:18:20|17656.2|17636.2|17657.9|17637.9|17657.9|17637.9|17656.2|17636.2|0
1628255910000|2021-08-06 13:18:30|||||||||1
1628255920000|2021-08-06 13:18:40|||||||||6
1628255940000|2021-08-06 13:19:00|17662.1|17642.1|17662.9|17642.9|17662.9|17642.9|17662.1|17642.1|3
1628255950000|2021-08-06 13:19:10|17662.1|17642.1|17662.1|17642.1|17662.1|17642.1|17662.1|17642.1|6
1628255960000|2021-08-06 13:19:20|17661.3|17641.3|17659.6|17639.6|17661.3|17641.3|17659.6|17639.6|0
1628255970000|2021-08-06 13:19:30|17657.9|17637.9|17659.6|17639.6|17659.6|17639.6|17657.9|17637.9|1
1628255980000|2021-08-06 13:19:40|17660.4|17640.4|17667.1|17647.1|17667.1|17647.1|17660.4|17640.4|8
1628256000000|2021-08-06 13:20:00|17667.9|17647.9|17669.6|17649.6|17669.6|17649.6|17667.9|17647.9|2
1628256010000|2021-08-06 13:20:10|17674.6|17654.6|17684.6|17664.6|17687.1|17667.1|17674.6|17654.6|20
1628256020000|2021-08-06 13:20:20|17681.3|17661.3|17682.9|17662.9|17682.9|17662.9|17680.4|17660.4|11
1628256030000|2021-08-06 13:20:30|17682.1|17662.1|17675.4|17655.4|17682.1|17662.1|17675.4|17655.4|3
1628256040000|2021-08-06 13:20:40|17673.8|17653.8|17672.1|17652.1|17673.8|17653.8|17672.1|17652.1|3
1628256050000|2021-08-06 13:20:50|17669.6|17649.6|17669.6|17649.6|17669.6|17649.6|17669.6|17649.6|5
1628256060000|2021-08-06 13:21:00|17670.4|17650.4|17672.1|17652.1|17673.8|17653.8|17670.4|17650.4|3
1628256070000|2021-08-06 13:21:10|17674.6|17654.6|17674.6|17654.6|17674.6|17654.6|17669.6|17649.6|3
1628256080000|2021-08-06 13:21:20|17673|17653|17674.6|17654.6|17674.6|17654.6|17669.6|17649.6|0
1628256090000|2021-08-06 13:21:30|17673.8|17653.8|17674.6|17654.6|17674.6|17654.6|17669.6|17649.6|7
1628256100000|2021-08-06 13:21:40|17675.4|17655.4|17677.1|17657.1|17679.6|17659.6|17675.4|17655.4|5
1628256110000|2021-08-06 13:21:50|17676.3|17656.3|17674.6|17654.6|17676.3|17656.3|17674.6|17654.6|0
1628256120000|2021-08-06 13:22:00|17672.1|17652.1|17672.1|17652.1|17674.6|17654.6|17672.1|17652.1|0
1628256130000|2021-08-06 13:22:10|||||||||6
1628256150000|2021-08-06 13:22:30|17677.1|17657.1|17677.9|17657.9|17677.9|17657.9|17677.1|17657.1|6
1628256160000|2021-08-06 13:22:40|17681.3|17661.3|17681.3|17661.3|17681.3|17661.3|17681.3|17661.3|10
1628256180000|2021-08-06 13:23:00|17682.9|17662.9|17685.4|17665.4|17685.4|17665.4|17682.9|17662.9|3
1628256190000|2021-08-06 13:23:10|17687.1|17667.1|17687.1|17667.1|17687.1|17667.1|17687.1|17667.1|0
1628256200000|2021-08-06 13:23:20|17684.6|17664.6|17685.4|17665.4|17685.4|17665.4|17684.6|17664.6|4
1628256210000|2021-08-06 13:23:30|17686.3|17666.3|17699.6|17679.6|17699.6|17679.6|17686.3|17666.3|15
1628256220000|2021-08-06 13:23:40|17701.3|17681.3|17699.6|17679.6|17702.1|17682.1|17699.6|17679.6|3
1628256230000|2021-08-06 13:23:50|17697.1|17677.1|17699.6|17679.6|17699.6|17679.6|17697.1|17677.1|1
1628256240000|2021-08-06 13:24:00|17698.8|17678.8|17699.6|17679.6|17699.6|17679.6|17698.8|17678.8|9
1628256250000|2021-08-06 13:24:10|17697.9|17677.9|17699.6|17679.6|17699.6|17679.6|17697.9|17677.9|1
1628256260000|2021-08-06 13:24:20|17696.3|17676.3|17695.4|17675.4|17696.3|17676.3|17695.4|17675.4|3
1628256270000|2021-08-06 13:24:30|17702.1|17682.1|17697.9|17677.9|17702.1|17682.1|17697.9|17677.9|5
1628256280000|2021-08-06 13:24:40|||||||||8
1628256290000|2021-08-06 13:24:50|17697.1|17677.1|17697.1|17677.1|17697.9|17677.9|17697.1|17677.1|4
1628256300000|2021-08-06 13:25:00|17694.6|17674.6|17699.6|17679.6|17699.6|17679.6|17694.6|17674.6|5
1628256320000|2021-08-06 13:25:20|||||||||7
1628256330000|2021-08-06 13:25:30|17694.6|17674.6|17694.6|17674.6|17694.6|17674.6|17694.6|17674.6|5
1628256340000|2021-08-06 13:25:40|||||||||20
1628256350000|2021-08-06 13:25:50|17697.1|17677.1|17698.8|17678.8|17698.8|17678.8|17697.1|17677.1|1
1628256360000|2021-08-06 13:26:00|||||||||2
1628256390000|2021-08-06 13:26:30|||||||||1
1628256410000|2021-08-06 13:26:50|17702.1|17682.1|17702.9|17682.9|17702.9|17682.9|17702.1|17682.1|6
1628256420000|2021-08-06 13:27:00|17703|17683|17699.6|17679.6|17703|17683|17699.6|17679.6|9
1628256430000|2021-08-06 13:27:10|||||||||1
1628256440000|2021-08-06 13:27:20|||||||||1
1628256450000|2021-08-06 13:27:30|17701.3|17681.3|17701.3|17681.3|17701.3|17681.3|17701.3|17681.3|1
1628256460000|2021-08-06 13:27:40|17698|17678|17698|17678|17698|17678|17698|17678|5
1628256470000|2021-08-06 13:27:50|17694.6|17674.6|17692.1|17672.1|17694.6|17674.6|17692.1|17672.1|8
1628256480000|2021-08-06 13:28:00|||||||||1
1628256500000|2021-08-06 13:28:20|17690.5|17670.5|17686.3|17666.3|17690.5|17670.5|17686.3|17666.3|0
1628256510000|2021-08-06 13:28:30|17684.6|17664.6|17680.5|17660.5|17684.6|17664.6|17680.5|17660.5|1
1628256530000|2021-08-06 13:28:50|||||||||3
1628256540000|2021-08-06 13:29:00|17682.1|17662.1|17689.6|17669.6|17689.6|17669.6|17682.1|17662.1|5
1628256550000|2021-08-06 13:29:10|17692.1|17672.1|17687.1|17667.1|17692.1|17672.1|17687.1|17667.1|3
1628256560000|2021-08-06 13:29:20|17684.6|17664.6|17684.6|17664.6|17684.6|17664.6|17684.6|17664.6|5
1628256570000|2021-08-06 13:29:30|17683.8|17663.8|17679.6|17659.6|17683.8|17663.8|17679.6|17659.6|2
1628256590000|2021-08-06 13:29:50|17682.1|17662.1|17688|17668|17689.6|17669.6|17679.6|17659.6|8
1628256600000|2021-08-06 13:30:00|17689.6|17669.6|17693.8|17673.8|17693.8|17673.8|17689.6|17669.6|16
1628256610000|2021-08-06 13:30:10|17695.5|17675.5|17699.6|17679.6|17699.6|17679.6|17695.5|17675.5|3
1628256620000|2021-08-06 13:30:20|||||||||4
1628256630000|2021-08-06 13:30:30|17702.1|17682.1|17699.6|17679.6|17702.1|17682.1|17699.6|17679.6|3
1628256640000|2021-08-06 13:30:40|17706.3|17686.3|17706.3|17686.3|17706.3|17686.3|17706.3|17686.3|9
1628256650000|2021-08-06 13:30:50|17708|17688|17706.3|17686.3|17712.1|17692.1|17706.3|17686.3|9
1628256660000|2021-08-06 13:31:00|17703.8|17683.8|17701.3|17681.3|17703.8|17683.8|17701.3|17681.3|23
1628256670000|2021-08-06 13:31:10|17702.1|17682.1|17699.6|17679.6|17702.1|17682.1|17699.6|17679.6|3
1628256680000|2021-08-06 13:31:20|17700.5|17680.5|17699.6|17679.6|17702.1|17682.1|17699.6|17679.6|0
1628256690000|2021-08-06 13:31:30|17696.3|17676.3|17696.3|17676.3|17696.3|17676.3|17696.3|17676.3|15
1628256700000|2021-08-06 13:31:40|17699.6|17679.6|17699.6|17679.6|17699.6|17679.6|17699.6|17679.6|0
1628256710000|2021-08-06 13:31:50|17698|17678|17692.1|17672.1|17698|17678|17692.1|17672.1|16
1628256720000|2021-08-06 13:32:00|17691.3|17671.3|17688.8|17668.8|17691.3|17671.3|17688.8|17668.8|1
1628256730000|2021-08-06 13:32:10|17686.3|17666.3|17688.8|17668.8|17688.8|17668.8|17686.3|17666.3|1
1628256740000|2021-08-06 13:32:20|17686.3|17666.3|17676.3|17656.3|17686.3|17666.3|17676.3|17656.3|9
1628256750000|2021-08-06 13:32:30|17674.6|17654.6|17668.8|17648.8|17674.6|17654.6|17668.8|17648.8|3
1628256760000|2021-08-06 13:32:40|17669.6|17649.6|17672.1|17652.1|17672.1|17652.1|17669.6|17649.6|11
1628256770000|2021-08-06 13:32:50|||||||||2
1628256780000|2021-08-06 13:33:00|17674.6|17654.6|17675.5|17655.5|17675.5|17655.5|17674.6|17654.6|0
1628256790000|2021-08-06 13:33:10|17676.3|17656.3|17680.5|17660.5|17680.5|17660.5|17676.3|17656.3|0
1628256800000|2021-08-06 13:33:20|17682.1|17662.1|17683|17663|17683|17663|17682.1|17662.1|1
1628256810000|2021-08-06 13:33:30|||||||||6
1628256820000|2021-08-06 13:33:40|17684.7|17664.7|17685.5|17665.5|17685.5|17665.5|17684.7|17664.7|1
1628256830000|2021-08-06 13:33:50|17686.3|17666.3|17694.7|17674.7|17694.7|17674.7|17686.3|17666.3|6
1628256840000|2021-08-06 13:34:00|17697.2|17677.2|17697.2|17677.2|17697.2|17677.2|17697.2|17677.2|1
1628256870000|2021-08-06 13:34:30|17699.7|17679.7|17703.8|17683.8|17703.8|17683.8|17699.7|17679.7|6
1628256880000|2021-08-06 13:34:40|||||||||1
1628256890000|2021-08-06 13:34:50|17705.5|17685.5|17708|17688|17708|17688|17705.5|17685.5|6
1628256900000|2021-08-06 13:35:00|17708.8|17688.8|17713|17693|17713|17693|17708|17688|3
1628256910000|2021-08-06 13:35:10|17710.5|17690.5|17709.7|17689.7|17710.5|17690.5|17709.7|17689.7|1
1628256920000|2021-08-06 13:35:20|17713|17693|17713|17693|17713|17693|17713|17693|0
1628256930000|2021-08-06 13:35:30|17714.7|17694.7|17718|17698|17718|17698|17714.7|17694.7|10
1628256940000|2021-08-06 13:35:40|17718.8|17698.8|17718.8|17698.8|17718.8|17698.8|17718|17698|2
1628256960000|2021-08-06 13:36:00|||||||||15
1628256970000|2021-08-06 13:36:10|17719.7|17699.7|17718.8|17698.8|17720.5|17700.5|17718|17698|6
1628256980000|2021-08-06 13:36:20|17722.2|17702.2|17719.7|17699.7|17722.2|17702.2|17719.7|17699.7|0
1628256990000|2021-08-06 13:36:30|17717.2|17697.2|17704.7|17684.7|17717.2|17697.2|17704.7|17684.7|10
1628257000000|2021-08-06 13:36:40|||||||||2
1628257010000|2021-08-06 13:36:50|17702.2|17682.2|17700.5|17680.5|17702.2|17682.2|17700.5|17680.5|4
1628257020000|2021-08-06 13:37:00|17699.7|17679.7|17698|17678|17699.7|17679.7|17698|17678|2
1628257030000|2021-08-06 13:37:10|17693.8|17673.8|17694.7|17674.7|17694.7|17674.7|17691.3|17671.3|5
1628257040000|2021-08-06 13:37:20|17695.5|17675.5|17695.5|17675.5|17695.5|17675.5|17695.5|17675.5|1
1628257050000|2021-08-06 13:37:30|||||||||3
1628257070000|2021-08-06 13:37:50|17697.1|17677.1|17698.8|17678.8|17698.8|17678.8|17697.1|17677.1|0
1628257080000|2021-08-06 13:38:00|17698|17678|17699.7|17679.7|17699.7|17679.7|17698|17678|2
1628257090000|2021-08-06 13:38:10|17700.5|17680.5|17700.5|17680.5|17700.5|17680.5|17699.7|17679.7|1
1628257100000|2021-08-06 13:38:20|17699.7|17679.7|17705.5|17685.5|17705.5|17685.5|17699.7|17679.7|25
1628257110000|2021-08-06 13:38:30|17708|17688|17705.5|17685.5|17708|17688|17705.5|17685.5|3
1628257120000|2021-08-06 13:38:40|17707.2|17687.2|17707.2|17687.2|17707.2|17687.2|17707.2|17687.2|0
1628257140000|2021-08-06 13:39:00|17706.3|17686.3|17706.3|17686.3|17706.3|17686.3|17706.3|17686.3|7
1628257150000|2021-08-06 13:39:10|17703.8|17683.8|17703|17683|17706.3|17686.3|17703|17683|0
1628257160000|2021-08-06 13:39:20|17703.8|17683.8|17703.8|17683.8|17703.8|17683.8|17703.8|17683.8|0
1628257170000|2021-08-06 13:39:30|17706.3|17686.3|17706.3|17686.3|17706.3|17686.3|17706.3|17686.3|1
1628257180000|2021-08-06 13:39:40|17693.8|17673.8|17691.3|17671.3|17693.8|17673.8|17691.3|17671.3|1
1628257190000|2021-08-06 13:39:50|17688.8|17668.8|17689.7|17669.7|17689.7|17669.7|17686.3|17666.3|16
1628257200000|2021-08-06 13:40:00|17687.2|17667.2|17689.7|17669.7|17689.7|17669.7|17687.2|17667.2|1
1628257210000|2021-08-06 13:40:10|17688|17668|17688|17668|17688|17668|17688|17668|14
1628257220000|2021-08-06 13:40:20|17684.7|17664.7|17684.7|17664.7|17684.7|17664.7|17684.7|17664.7|1
1628257240000|2021-08-06 13:40:40|||||||||2
1628257260000|2021-08-06 13:41:00|17689.7|17669.7|17693|17673|17693|17673|17689.7|17669.7|10
1628257270000|2021-08-06 13:41:10|17700.5|17680.5|17700.5|17680.5|17700.5|17680.5|17700.5|17680.5|0
1628257280000|2021-08-06 13:41:20|17701.3|17681.3|17700.5|17680.5|17701.3|17681.3|17700.5|17680.5|0
1628257290000|2021-08-06 13:41:30|17701.3|17681.3|17701.3|17681.3|17701.3|17681.3|17701.3|17681.3|2
1628257300000|2021-08-06 13:41:40|17700.5|17680.5|17700.5|17680.5|17700.5|17680.5|17700.5|17680.5|0
1628257310000|2021-08-06 13:41:50|17701.3|17681.3|17703.8|17683.8|17703.8|17683.8|17701.3|17681.3|0
1628257320000|2021-08-06 13:42:00|17703|17683|17703.8|17683.8|17703.8|17683.8|17703|17683|4
1628257330000|2021-08-06 13:42:10|17703|17683|17703.8|17683.8|17703.8|17683.8|17703|17683|4
1628257370000|2021-08-06 13:42:50|17703|17683|17699.7|17679.7|17703|17683|17699.7|17679.7|9
1628257380000|2021-08-06 13:43:00|17697.2|17677.2|17699.7|17679.7|17699.7|17679.7|17697.2|17677.2|7
1628257400000|2021-08-06 13:43:20|17703|17683|17703|17683|17703|17683|17703|17683|8
1628257410000|2021-08-06 13:43:30|17705.5|17685.5|17706.3|17686.3|17706.3|17686.3|17705.5|17685.5|2
1628257420000|2021-08-06 13:43:40|17703.8|17683.8|17703.8|17683.8|17703.8|17683.8|17703.8|17683.8|0
1628257430000|2021-08-06 13:43:50|17703|17683|17705.5|17685.5|17706.3|17686.3|17703|17683|2
1628257440000|2021-08-06 13:44:00|17704.7|17684.7|17700.5|17680.5|17704.7|17684.7|17700.5|17680.5|2
1628257450000|2021-08-06 13:44:10|17697.2|17677.2|17698.8|17678.8|17698.8|17678.8|17694.7|17674.7|9
1628257460000|2021-08-06 13:44:20|17698|17678|17703|17683|17703|17683|17698|17678|2
1628257470000|2021-08-06 13:44:30|17699.7|17679.7|17699.7|17679.7|17699.7|17679.7|17699.7|17679.7|11
1628257480000|2021-08-06 13:44:40|17705.5|17685.5|17711.3|17691.3|17711.3|17691.3|17705.5|17685.5|7
1628257490000|2021-08-06 13:44:50|17713.8|17693.8|17718|17698|17718|17698|17713.8|17693.8|5
1628257500000|2021-08-06 13:45:00|17717.2|17697.2|17702.2|17682.2|17717.2|17697.2|17702.2|17682.2|4
1628257510000|2021-08-06 13:45:10|17701.4|17681.4|17701.4|17681.4|17701.4|17681.4|17701.4|17681.4|1
1628257520000|2021-08-06 13:45:20|17699.7|17679.7|17699.7|17679.7|17699.7|17679.7|17699.7|17679.7|3
1628257530000|2021-08-06 13:45:30|17694.7|17674.7|17694.7|17674.7|17694.7|17674.7|17694.7|17674.7|0
1628257540000|2021-08-06 13:45:40|||||||||1
1628257550000|2021-08-06 13:45:50|17693|17673|17689.7|17669.7|17693|17673|17689.7|17669.7|3
1628257560000|2021-08-06 13:46:00|17686.4|17666.4|17676.4|17656.4|17686.4|17666.4|17676.4|17656.4|9
1628257570000|2021-08-06 13:46:10|17674.7|17654.7|17659.7|17639.7|17674.7|17654.7|17659.7|17639.7|25
1628257590000|2021-08-06 13:46:30|17661.4|17641.4|17657.2|17637.2|17661.4|17641.4|17657.2|17637.2|11
1628257600000|2021-08-06 13:46:40|17654.7|17634.7|17652.2|17632.2|17654.7|17634.7|17651.4|17631.4|27
1628257610000|2021-08-06 13:46:50|17653|17633|17659.7|17639.7|17659.7|17639.7|17653|17633|4
1628257620000|2021-08-06 13:47:00|17661.4|17641.4|17661.4|17641.4|17663|17643|17659.7|17639.7|13
1628257630000|2021-08-06 13:47:10|17659.7|17639.7|17659.7|17639.7|17663|17643|17659.7|17639.7|7
1628257660000|2021-08-06 13:47:40|||||||||2
1628257670000|2021-08-06 13:47:50|17657.2|17637.2|17657.2|17637.2|17657.2|17637.2|17657.2|17637.2|2
1628257680000|2021-08-06 13:48:00|17654.7|17634.7|17654.7|17634.7|17654.7|17634.7|17654.7|17634.7|3
1628257690000|2021-08-06 13:48:10|17657.2|17637.2|17657.2|17637.2|17657.2|17637.2|17657.2|17637.2|10
1628257710000|2021-08-06 13:48:30|17656.4|17636.4|17657.2|17637.2|17657.2|17637.2|17656.4|17636.4|3
1628257720000|2021-08-06 13:48:40|17656.4|17636.4|17656.4|17636.4|17656.4|17636.4|17656.4|17636.4|1
1628257730000|2021-08-06 13:48:50|17654.7|17634.7|17653.9|17633.9|17654.7|17634.7|17653.9|17633.9|4
1628257740000|2021-08-06 13:49:00|17652.2|17632.2|17644.7|17624.7|17652.2|17632.2|17644.7|17624.7|12
1628257750000|2021-08-06 13:49:10|17647.2|17627.2|17652.2|17632.2|17652.2|17632.2|17647.2|17627.2|4
1628257770000|2021-08-06 13:49:30|17653.9|17633.9|17662.2|17642.2|17662.2|17642.2|17653.9|17633.9|3
1628257790000|2021-08-06 13:49:50|17659.7|17639.7|17659.7|17639.7|17659.7|17639.7|17659.7|17639.7|55
1628257800000|2021-08-06 13:50:00|17658.9|17638.9|17657.2|17637.2|17658.9|17638.9|17657.2|17637.2|0
1628257820000|2021-08-06 13:50:20|17659.7|17639.7|17659.7|17639.7|17659.7|17639.7|17659.7|17639.7|12
1628257830000|2021-08-06 13:50:30|17658.9|17638.9|17659.7|17639.7|17659.7|17639.7|17658.9|17638.9|7
1628257860000|2021-08-06 13:51:00|||||||||9
1628257880000|2021-08-06 13:51:20|17663|17643|17674.7|17654.7|17674.7|17654.7|17663|17643|7
1628257890000|2021-08-06 13:51:30|17675.5|17655.5|17674.7|17654.7|17677.2|17657.2|17674.7|17654.7|3
1628257900000|2021-08-06 13:51:40|17672.2|17652.2|17674.7|17654.7|17674.7|17654.7|17672.2|17652.2|3
1628257920000|2021-08-06 13:52:00|||||||||5
1628257940000|2021-08-06 13:52:20|17673.9|17653.9|17672.2|17652.2|17673.9|17653.9|17672.2|17652.2|1
1628257950000|2021-08-06 13:52:30|17675.5|17655.5|17675.5|17655.5|17675.5|17655.5|17675.5|17655.5|0
1628257960000|2021-08-06 13:52:40|17672.2|17652.2|17672.2|17652.2|17672.2|17652.2|17672.2|17652.2|18
1628257970000|2021-08-06 13:52:50|17673.9|17653.9|17672.2|17652.2|17675.5|17655.5|17672.2|17652.2|2
1628257980000|2021-08-06 13:53:00|17671.4|17651.4|17663.9|17643.9|17671.4|17651.4|17663.9|17643.9|5
1628257990000|2021-08-06 13:53:10|17663.1|17643.1|17661.4|17641.4|17663.1|17643.1|17661.4|17641.4|0
1628258000000|2021-08-06 13:53:20|17664.7|17644.7|17665.5|17645.5|17665.5|17645.5|17664.7|17644.7|277
1628258010000|2021-08-06 13:53:30|||||||||5
1628258020000|2021-08-06 13:53:40|17669.7|17649.7|17667.2|17647.2|17669.7|17649.7|17667.2|17647.2|4
1628258030000|2021-08-06 13:53:50|17668|17648|17669.7|17649.7|17669.7|17649.7|17668|17648|0
1628258040000|2021-08-06 13:54:00|17668.9|17648.9|17667.2|17647.2|17668.9|17648.9|17667.2|17647.2|5
1628258060000|2021-08-06 13:54:20|||||||||2
1628258070000|2021-08-06 13:54:30|17664.7|17644.7|17662.2|17642.2|17664.7|17644.7|17662.2|17642.2|4
1628258090000|2021-08-06 13:54:50|||||||||4
1628258100000|2021-08-06 13:55:00|17664.7|17644.7|17668|17648|17668|17648|17664.7|17644.7|14
1628258110000|2021-08-06 13:55:10|17673.1|17653.1|17673.9|17653.9|17673.9|17653.9|17673.1|17653.1|1
1628258120000|2021-08-06 13:55:20|17676.4|17656.4|17676.4|17656.4|17676.4|17656.4|17676.4|17656.4|6
1628258130000|2021-08-06 13:55:30|17674.7|17654.7|17674.7|17654.7|17674.7|17654.7|17674.7|17654.7|2
1628258150000|2021-08-06 13:55:50|||||||||8
1628258170000|2021-08-06 13:56:10|17673.9|17653.9|17672.2|17652.2|17673.9|17653.9|17672.2|17652.2|1
1628258180000|2021-08-06 13:56:20|||||||||1
1628258190000|2021-08-06 13:56:30|17664.7|17644.7|17659.7|17639.7|17664.7|17644.7|17658.9|17638.9|4
1628258200000|2021-08-06 13:56:40|17657.2|17637.2|17657.2|17637.2|17657.2|17637.2|17657.2|17637.2|0
1628258210000|2021-08-06 13:56:50|17659.7|17639.7|17659.7|17639.7|17659.7|17639.7|17659.7|17639.7|4
1628258220000|2021-08-06 13:57:00|17658.9|17638.9|17646.4|17626.4|17658.9|17638.9|17646.4|17626.4|5
1628258230000|2021-08-06 13:57:10|17644.7|17624.7|17644.7|17624.7|17644.7|17624.7|17644.7|17624.7|5
1628258250000|2021-08-06 13:57:30|17645.6|17625.6|17648.1|17628.1|17648.1|17628.1|17645.6|17625.6|1
1628258280000|2021-08-06 13:58:00|||||||||21
1628258290000|2021-08-06 13:58:10|17645.6|17625.6|17648.1|17628.1|17648.1|17628.1|17644.7|17624.7|3
1628258310000|2021-08-06 13:58:30|17648.9|17628.9|17651.4|17631.4|17651.4|17631.4|17648.9|17628.9|2
1628258320000|2021-08-06 13:58:40|17655.6|17635.6|17655.6|17635.6|17655.6|17635.6|17655.6|17635.6|0
1628258330000|2021-08-06 13:58:50|17657.2|17637.2|17664.7|17644.7|17664.7|17644.7|17657.2|17637.2|2
1628258340000|2021-08-06 13:59:00|17666.4|17646.4|17664.7|17644.7|17666.4|17646.4|17664.7|17644.7|0
1628258350000|2021-08-06 13:59:10|17663.1|17643.1|17663.1|17643.1|17663.1|17643.1|17663.1|17643.1|2
1628258360000|2021-08-06 13:59:20|||||||||11
1628258370000|2021-08-06 13:59:30|||||||||9
1628258380000|2021-08-06 13:59:40|||||||||4
1628258390000|2021-08-06 13:59:50|||||||||5
1628258400000|2021-08-06 14:00:00|17660.6|17640.6|17662.2|17642.2|17664.7|17644.7|17659.7|17639.7|7
1628258410000|2021-08-06 14:00:10|17663.1|17643.1|17664.7|17644.7|17664.7|17644.7|17663.1|17643.1|1
1628258420000|2021-08-06 14:00:20|17663.9|17643.9|17664.7|17644.7|17664.7|17644.7|17659.7|17639.7|10
1628258430000|2021-08-06 14:00:30|17663.9|17643.9|17664.7|17644.7|17664.7|17644.7|17662.2|17642.2|2
1628258450000|2021-08-06 14:00:50|17665.6|17645.6|17669.7|17649.7|17669.7|17649.7|17665.6|17645.6|5
1628258460000|2021-08-06 14:01:00|||||||||2
1628258470000|2021-08-06 14:01:10|17670.6|17650.6|17670.6|17650.6|17670.6|17650.6|17670.6|17650.6|4
1628258480000|2021-08-06 14:01:20|17671.4|17651.4|17669.7|17649.7|17671.4|17651.4|17669.7|17649.7|1
1628258500000|2021-08-06 14:01:40|17667.2|17647.2|17664.7|17644.7|17667.2|17647.2|17664.7|17644.7|5
1628258510000|2021-08-06 14:01:50|||||||||1
1628258520000|2021-08-06 14:02:00|17668.9|17648.9|17672.2|17652.2|17672.2|17652.2|17668.9|17648.9|12
1628258530000|2021-08-06 14:02:10|17675.6|17655.6|17679.7|17659.7|17679.7|17659.7|17675.6|17655.6|2
1628258540000|2021-08-06 14:02:20|||||||||1
1628258550000|2021-08-06 14:02:30|||||||||2
1628258560000|2021-08-06 14:02:40|17678.1|17658.1|17678.1|17658.1|17678.1|17658.1|17678.1|17658.1|1
1628258570000|2021-08-06 14:02:50|17676.4|17656.4|17674.7|17654.7|17679.7|17659.7|17674.7|17654.7|3
1628258590000|2021-08-06 14:03:10|||||||||1
1628258610000|2021-08-06 14:03:30|17672.2|17652.2|17672.2|17652.2|17672.2|17652.2|17672.2|17652.2|1
1628258620000|2021-08-06 14:03:40|17672.3|17652.3|17669.8|17649.8|17672.3|17652.3|17669.8|17649.8|1
1628258630000|2021-08-06 14:03:50|17668.9|17648.9|17667.3|17647.3|17668.9|17648.9|17667.3|17647.3|1
1628258640000|2021-08-06 14:04:00|17663.9|17643.9|17664.8|17644.8|17664.8|17644.8|17663.9|17643.9|1
1628258650000|2021-08-06 14:04:10|||||||||5
1628258670000|2021-08-06 14:04:30|||||||||1
1628258680000|2021-08-06 14:04:40|17660.6|17640.6|17660.6|17640.6|17660.6|17640.6|17660.6|17640.6|1
1628258690000|2021-08-06 14:04:50|17662.3|17642.3|17663.1|17643.1|17663.1|17643.1|17662.3|17642.3|3
1628258710000|2021-08-06 14:05:10|17664.8|17644.8|17664.8|17644.8|17664.8|17644.8|17664.8|17644.8|1
1628258720000|2021-08-06 14:05:20|17665.6|17645.6|17668.1|17648.1|17668.1|17648.1|17660.6|17640.6|19
1628258730000|2021-08-06 14:05:30|17670.6|17650.6|17670.6|17650.6|17670.6|17650.6|17670.6|17650.6|2
1628258760000|2021-08-06 14:06:00|17669.8|17649.8|17669.8|17649.8|17669.8|17649.8|17669.8|17649.8|2
1628258770000|2021-08-06 14:06:10|17672.3|17652.3|17672.3|17652.3|17672.3|17652.3|17672.3|17652.3|2
1628258780000|2021-08-06 14:06:20|17669.8|17649.8|17671.4|17651.4|17671.4|17651.4|17669.8|17649.8|0
1628258790000|2021-08-06 14:06:30|17674.8|17654.8|17669.8|17649.8|17674.8|17654.8|17669.8|17649.8|1
1628258800000|2021-08-06 14:06:40|17671.4|17651.4|17673.1|17653.1|17673.1|17653.1|17671.4|17651.4|2
1628258810000|2021-08-06 14:06:50|17674.8|17654.8|17677.3|17657.3|17677.3|17657.3|17674.8|17654.8|3
1628258830000|2021-08-06 14:07:10|||||||||4
1628258840000|2021-08-06 14:07:20|17674.8|17654.8|17677.3|17657.3|17677.3|17657.3|17674.8|17654.8|3
1628258850000|2021-08-06 14:07:30|17679.8|17659.8|17679.8|17659.8|17679.8|17659.8|17679.8|17659.8|3
1628258860000|2021-08-06 14:07:40|17677.3|17657.3|17679.8|17659.8|17682.3|17662.3|17677.3|17657.3|0
1628258870000|2021-08-06 14:07:50|||||||||1
1628258880000|2021-08-06 14:08:00|17677.3|17657.3|17679.8|17659.8|17679.8|17659.8|17677.3|17657.3|2
1628258890000|2021-08-06 14:08:10|17677.3|17657.3|17679.8|17659.8|17679.8|17659.8|17677.3|17657.3|2
1628258900000|2021-08-06 14:08:20|||||||||2
1628258910000|2021-08-06 14:08:30|17677.3|17657.3|17679.8|17659.8|17679.8|17659.8|17677.3|17657.3|4
1628258920000|2021-08-06 14:08:40|17681.4|17661.4|17683.1|17663.1|17683.1|17663.1|17681.4|17661.4|14
1628258940000|2021-08-06 14:09:00|||||||||1
1628258950000|2021-08-06 14:09:10|17684.8|17664.8|17688.9|17668.9|17688.9|17668.9|17682.3|17662.3|4
1628258960000|2021-08-06 14:09:20|||||||||1
1628258970000|2021-08-06 14:09:30|17687.3|17667.3|17687.3|17667.3|17687.3|17667.3|17687.3|17667.3|3
1628258980000|2021-08-06 14:09:40|17685.6|17665.6|17682.3|17662.3|17685.6|17665.6|17682.3|17662.3|1
1628258990000|2021-08-06 14:09:50|17677.3|17657.3|17674.8|17654.8|17677.3|17657.3|17669.8|17649.8|2
1628259000000|2021-08-06 14:10:00|17669.8|17649.8|17672.3|17652.3|17673.1|17653.1|17669.8|17649.8|9
1628259010000|2021-08-06 14:10:10|17673.1|17653.1|17673.1|17653.1|17673.1|17653.1|17673.1|17653.1|4
1628259020000|2021-08-06 14:10:20|17671.5|17651.5|17669.8|17649.8|17671.5|17651.5|17669.8|17649.8|0
1628259030000|2021-08-06 14:10:30|17670.6|17650.6|17670.6|17650.6|17670.6|17650.6|17670.6|17650.6|1
1628259040000|2021-08-06 14:10:40|17671.4|17651.4|17673.1|17653.1|17673.1|17653.1|17671.4|17651.4|0
1628259050000|2021-08-06 14:10:50|17671.5|17651.5|17669.8|17649.8|17673.1|17653.1|17669.8|17649.8|4
1628259060000|2021-08-06 14:11:00|17670.6|17650.6|17671.5|17651.5|17672.3|17652.3|17670.6|17650.6|1
1628259070000|2021-08-06 14:11:10|17669.8|17649.8|17669.8|17649.8|17669.8|17649.8|17669.8|17649.8|1
1628259080000|2021-08-06 14:11:20|17672.3|17652.3|17672.3|17652.3|17672.3|17652.3|17672.3|17652.3|6
1628259090000|2021-08-06 14:11:30|17674.8|17654.8|17678.1|17658.1|17678.1|17658.1|17674.8|17654.8|4
1628259100000|2021-08-06 14:11:40|17682.3|17662.3|17684.8|17664.8|17684.8|17664.8|17682.3|17662.3|3
1628259110000|2021-08-06 14:11:50|||||||||2
1628259120000|2021-08-06 14:12:00|17687.3|17667.3|17690.6|17670.6|17690.6|17670.6|17687.3|17667.3|4
1628259130000|2021-08-06 14:12:10|17694|17674|17698.1|17678.1|17698.1|17678.1|17694|17674|3
1628259140000|2021-08-06 14:12:20|17700.6|17680.6|17707.3|17687.3|17707.3|17687.3|17700.6|17680.6|6
1628259150000|2021-08-06 14:12:30|17709.8|17689.8|17709.8|17689.8|17709.8|17689.8|17709.8|17689.8|4
1628259160000|2021-08-06 14:12:40|||||||||1
1628259170000|2021-08-06 14:12:50|||||||||1
1628259180000|2021-08-06 14:13:00|17710.6|17690.6|17712.3|17692.3|17712.3|17692.3|17710.6|17690.6|2
1628259190000|2021-08-06 14:13:10|17717.3|17697.3|17722.3|17702.3|17722.3|17702.3|17717.3|17697.3|16
1628259200000|2021-08-06 14:13:20|17720.6|17700.6|17719.8|17699.8|17724.8|17704.8|17719.8|17699.8|3
1628259210000|2021-08-06 14:13:30|||||||||3
1628259220000|2021-08-06 14:13:40|||||||||2
1628259230000|2021-08-06 14:13:50|17718.1|17698.1|17717.3|17697.3|17718.1|17698.1|17714|17694|16
1628259240000|2021-08-06 14:14:00|17719.8|17699.8|17719.8|17699.8|17719.8|17699.8|17719.8|17699.8|0
1628259250000|2021-08-06 14:14:10|||||||||1
1628259260000|2021-08-06 14:14:20|17717.3|17697.3|17720.6|17700.6|17721.4|17701.4|17717.3|17697.3|2
1628259270000|2021-08-06 14:14:30|17722.3|17702.3|17717.3|17697.3|17722.3|17702.3|17717.3|17697.3|7
1628259280000|2021-08-06 14:14:40|17722.3|17702.3|17719.8|17699.8|17722.3|17702.3|17719.8|17699.8|16
1628259290000|2021-08-06 14:14:50|17721.5|17701.5|17734.8|17714.8|17734.8|17714.8|17721.5|17701.5|13
1628259300000|2021-08-06 14:15:00|17737.3|17717.3|17734.8|17714.8|17738.1|17718.1|17734.8|17714.8|7
1628259310000|2021-08-06 14:15:10|17738.1|17718.1|17734|17714|17738.1|17718.1|17734|17714|2
1628259320000|2021-08-06 14:15:20|17734.8|17714.8|17735.6|17715.6|17736.4|17716.4|17734.8|17714.8|14
1628259330000|2021-08-06 14:15:30|17736.4|17716.4|17738.1|17718.1|17738.1|17718.1|17736.4|17716.4|8
1628259340000|2021-08-06 14:15:40|17734.8|17714.8|17734.8|17714.8|17734.8|17714.8|17734.8|17714.8|3
1628259350000|2021-08-06 14:15:50|17731.4|17711.4|17724|17704|17731.4|17711.4|17724|17704|4
1628259360000|2021-08-06 14:16:00|17720.6|17700.6|17719|17699|17720.6|17700.6|17719|17699|3
1628259370000|2021-08-06 14:16:10|||||||||1
1628259380000|2021-08-06 14:16:20|17719.8|17699.8|17719.8|17699.8|17719.8|17699.8|17719.8|17699.8|7
1628259390000|2021-08-06 14:16:30|17720.6|17700.6|17724.8|17704.8|17724.8|17704.8|17720.6|17700.6|3
1628259400000|2021-08-06 14:16:40|17726.5|17706.5|17725.7|17705.7|17726.5|17706.5|17725.7|17705.7|1
1628259410000|2021-08-06 14:16:50|17720.6|17700.6|17717.3|17697.3|17720.6|17700.6|17717.3|17697.3|2
1628259420000|2021-08-06 14:17:00|17714.8|17694.8|17724.8|17704.8|17724.8|17704.8|17714.8|17694.8|3
1628259430000|2021-08-06 14:17:10|17723.1|17703.1|17715.6|17695.6|17723.1|17703.1|17714.8|17694.8|9
1628259440000|2021-08-06 14:17:20|17714.8|17694.8|17715.6|17695.6|17716.4|17696.4|17714.8|17694.8|0
1628259450000|2021-08-06 14:17:30|17714.8|17694.8|17714.8|17694.8|17714.8|17694.8|17714.8|17694.8|7
1628259460000|2021-08-06 14:17:40|||||||||1
1628259470000|2021-08-06 14:17:50|17715.6|17695.6|17714.8|17694.8|17715.6|17695.6|17714.8|17694.8|0
1628259480000|2021-08-06 14:18:00|17717.3|17697.3|17717.3|17697.3|17717.3|17697.3|17717.3|17697.3|4
1628259490000|2021-08-06 14:18:10|17716.5|17696.5|17711.5|17691.5|17716.5|17696.5|17711.5|17691.5|4
1628259500000|2021-08-06 14:18:20|17708.2|17688.2|17709.8|17689.8|17709.8|17689.8|17708.2|17688.2|0
1628259510000|2021-08-06 14:18:30|17711.5|17691.5|17713.1|17693.1|17713.1|17693.1|17711.5|17691.5|6
1628259520000|2021-08-06 14:18:40|17715.6|17695.6|17715.6|17695.6|17715.6|17695.6|17715.6|17695.6|1
1628259530000|2021-08-06 14:18:50|||||||||1
1628259540000|2021-08-06 14:19:00|17718.1|17698.1|17718.1|17698.1|17718.1|17698.1|17718.1|17698.1|3
1628259560000|2021-08-06 14:19:20|17719.8|17699.8|17720.6|17700.6|17720.6|17700.6|17719.8|17699.8|5
1628259570000|2021-08-06 14:19:30|17719.8|17699.8|17723.1|17703.1|17723.1|17703.1|17719.8|17699.8|4
1628259590000|2021-08-06 14:19:50|17722.3|17702.3|17722.3|17702.3|17722.3|17702.3|17722.3|17702.3|0
1628259600000|2021-08-06 14:20:00|17721.5|17701.5|17723.1|17703.1|17723.1|17703.1|17717.3|17697.3|3
1628259610000|2021-08-06 14:20:10|17721.5|17701.5|17720.6|17700.6|17721.5|17701.5|17719.8|17699.8|10
1628259620000|2021-08-06 14:20:20|17723.2|17703.2|17719.8|17699.8|17723.2|17703.2|17719|17699|1
1628259630000|2021-08-06 14:20:30|17722.3|17702.3|17719.8|17699.8|17723.1|17703.1|17717.3|17697.3|5
1628259640000|2021-08-06 14:20:40|17718.1|17698.1|17717.3|17697.3|17718.1|17698.1|17717.3|17697.3|2
1628259650000|2021-08-06 14:20:50|17718.1|17698.1|17718.1|17698.1|17718.1|17698.1|17718.1|17698.1|2
1628259670000|2021-08-06 14:21:10|17716.5|17696.5|17706.5|17686.5|17716.5|17696.5|17706.5|17686.5|2
1628259690000|2021-08-06 14:21:30|17704.8|17684.8|17697.3|17677.3|17704.8|17684.8|17697.3|17677.3|5
1628259700000|2021-08-06 14:21:40|||||||||1
1628259710000|2021-08-06 14:21:50|17696.5|17676.5|17694|17674|17696.5|17676.5|17694|17674|1
1628259720000|2021-08-06 14:22:00|17692.3|17672.3|17688.1|17668.1|17692.3|17672.3|17688.1|17668.1|4
1628259730000|2021-08-06 14:22:10|||||||||6
1628259740000|2021-08-06 14:22:20|||||||||5
1628259750000|2021-08-06 14:22:30|||||||||1
1628259770000|2021-08-06 14:22:50|17689.8|17669.8|17695.6|17675.6|17695.6|17675.6|17688.1|17668.1|12
1628259780000|2021-08-06 14:23:00|||||||||7
1628259790000|2021-08-06 14:23:10|17699|17679|17699.8|17679.8|17699.8|17679.8|17699|17679|2
1628259800000|2021-08-06 14:23:20|17696.5|17676.5|17699.8|17679.8|17699.8|17679.8|17695.6|17675.6|4
1628259810000|2021-08-06 14:23:30|||||||||3
1628259830000|2021-08-06 14:23:50|||||||||1
1628259840000|2021-08-06 14:24:00|17699|17679|17694.8|17674.8|17699|17679|17694.8|17674.8|2
1628259850000|2021-08-06 14:24:10|17699.8|17679.8|17699.8|17679.8|17699.8|17679.8|17697.3|17677.3|0
1628259860000|2021-08-06 14:24:20|17704|17684|17704|17684|17704|17684|17704|17684|4
1628259880000|2021-08-06 14:24:40|||||||||1
1628259890000|2021-08-06 14:24:50|17702.3|17682.3|17704.8|17684.8|17704.8|17684.8|17702.3|17682.3|7
1628259910000|2021-08-06 14:25:10|17702.3|17682.3|17697.3|17677.3|17702.3|17682.3|17697.3|17677.3|5
1628259920000|2021-08-06 14:25:20|||||||||17
1628259930000|2021-08-06 14:25:30|17695.6|17675.6|17697.3|17677.3|17697.3|17677.3|17694.8|17674.8|19
1628259940000|2021-08-06 14:25:40|17696.5|17676.5|17689.8|17669.8|17696.5|17676.5|17689.8|17669.8|2
1628259950000|2021-08-06 14:25:50|17689|17669|17684.8|17664.8|17689.8|17669.8|17684.8|17664.8|0
1628259960000|2021-08-06 14:26:00|||||||||3
1628259970000|2021-08-06 14:26:10|17687.3|17667.3|17687.3|17667.3|17687.3|17667.3|17687.3|17667.3|5
1628259980000|2021-08-06 14:26:20|||||||||1
1628259990000|2021-08-06 14:26:30|17688.1|17668.1|17689.8|17669.8|17689.8|17669.8|17688.1|17668.1|8
1628260000000|2021-08-06 14:26:40|17692.3|17672.3|17695.6|17675.6|17695.6|17675.6|17692.3|17672.3|5
1628260010000|2021-08-06 14:26:50|17694.8|17674.8|17690.6|17670.6|17694.8|17674.8|17690.6|17670.6|3
1628260020000|2021-08-06 14:27:00|17693.1|17673.1|17693.1|17673.1|17693.1|17673.1|17693.1|17673.1|2
1628260030000|2021-08-06 14:27:10|17692.3|17672.3|17693.1|17673.1|17693.1|17673.1|17692.3|17672.3|2
1628260040000|2021-08-06 14:27:20|17693.2|17673.2|17693.2|17673.2|17693.2|17673.2|17693.2|17673.2|1
1628260050000|2021-08-06 14:27:30|17695.7|17675.7|17697.3|17677.3|17697.3|17677.3|17695.7|17675.7|3
1628260070000|2021-08-06 14:27:50|17698.2|17678.2|17698.2|17678.2|17698.2|17678.2|17698.2|17678.2|0
1628260080000|2021-08-06 14:28:00|17696.5|17676.5|17698.2|17678.2|17698.2|17678.2|17696.5|17676.5|9
1628260100000|2021-08-06 14:28:20|||||||||5
1628260110000|2021-08-06 14:28:30|||||||||1
1628260120000|2021-08-06 14:28:40|17695.7|17675.7|17695.7|17675.7|17695.7|17675.7|17694.8|17674.8|2
1628260130000|2021-08-06 14:28:50|17696.5|17676.5|17696.5|17676.5|17698.2|17678.2|17693.2|17673.2|1
1628260140000|2021-08-06 14:29:00|17694.8|17674.8|17694.8|17674.8|17697.3|17677.3|17694.8|17674.8|7
1628260150000|2021-08-06 14:29:10|||||||||6
1628260170000|2021-08-06 14:29:30|17695.7|17675.7|17695.7|17675.7|17695.7|17675.7|17695.7|17675.7|0
1628260180000|2021-08-06 14:29:40|17694.8|17674.8|17694.8|17674.8|17698.2|17678.2|17694.8|17674.8|1
1628260190000|2021-08-06 14:29:50|17698.2|17678.2|17694.8|17674.8|17698.2|17678.2|17694.8|17674.8|2
1628260200000|2021-08-06 14:30:00|17696.5|17676.5|17694.8|17674.8|17698.2|17678.2|17694.8|17674.8|4
1628260220000|2021-08-06 14:30:20|17693.2|17673.2|17692.3|17672.3|17693.2|17673.2|17692.3|17672.3|3
1628260230000|2021-08-06 14:30:30|||||||||1
1628260240000|2021-08-06 14:30:40|17689.8|17669.8|17687.3|17667.3|17689.8|17669.8|17687.3|17667.3|5
1628260250000|2021-08-06 14:30:50|17686.5|17666.5|17687.3|17667.3|17687.3|17667.3|17686.5|17666.5|0
1628260260000|2021-08-06 14:31:00|17686.5|17666.5|17684.8|17664.8|17686.5|17666.5|17684.8|17664.8|2
1628260270000|2021-08-06 14:31:10|17685.7|17665.7|17685.7|17665.7|17685.7|17665.7|17685.7|17665.7|11
1628260280000|2021-08-06 14:31:20|17686.5|17666.5|17691.5|17671.5|17691.5|17671.5|17686.5|17666.5|8
1628260300000|2021-08-06 14:31:40|17693.2|17673.2|17692.3|17672.3|17694|17674|17692.3|17672.3|4
1628260310000|2021-08-06 14:31:50|17689.8|17669.8|17689.8|17669.8|17689.8|17669.8|17689|17669|1
1628260320000|2021-08-06 14:32:00|17688.2|17668.2|17684.8|17664.8|17688.2|17668.2|17684.8|17664.8|5
1628260360000|2021-08-06 14:32:40|17687.3|17667.3|17687.3|17667.3|17687.3|17667.3|17687.3|17667.3|4
1628260370000|2021-08-06 14:32:50|17684.8|17664.8|17685.7|17665.7|17685.7|17665.7|17684.8|17664.8|0
1628260380000|2021-08-06 14:33:00|17687.3|17667.3|17687.3|17667.3|17687.3|17667.3|17687.3|17667.3|0
1628260390000|2021-08-06 14:33:10|17689.8|17669.8|17693.2|17673.2|17693.2|17673.2|17689.8|17669.8|9
1628260400000|2021-08-06 14:33:20|17695.7|17675.7|17693.2|17673.2|17695.7|17675.7|17693.2|17673.2|6
1628260410000|2021-08-06 14:33:30|17694.8|17674.8|17694.8|17674.8|17694.8|17674.8|17694.8|17674.8|1
1628260420000|2021-08-06 14:33:40|17696.5|17676.5|17698.2|17678.2|17698.2|17678.2|17696.5|17676.5|0
1628260440000|2021-08-06 14:34:00|17696.5|17676.5|17696.5|17676.5|17696.5|17676.5|17696.5|17676.5|1
1628260450000|2021-08-06 14:34:10|17694.9|17674.9|17700.7|17680.7|17706.5|17686.5|17694.9|17674.9|17
1628260460000|2021-08-06 14:34:20|17699.9|17679.9|17689.9|17669.9|17699.9|17679.9|17689.9|17669.9|11
1628260470000|2021-08-06 14:34:30|||||||||4
1628260480000|2021-08-06 14:34:40|||||||||2
1628260500000|2021-08-06 14:35:00|17688.2|17668.2|17682.4|17662.4|17688.2|17668.2|17682.4|17662.4|7
1628260510000|2021-08-06 14:35:10|17680.7|17660.7|17680.7|17660.7|17680.7|17660.7|17680.7|17660.7|1
1628260520000|2021-08-06 14:35:20|17678.2|17658.2|17680.7|17660.7|17680.7|17660.7|17678.2|17658.2|3
1628260530000|2021-08-06 14:35:30|17679.9|17659.9|17679|17659|17681.5|17661.5|17679|17659|2
1628260540000|2021-08-06 14:35:40|17678.2|17658.2|17679.9|17659.9|17680.7|17660.7|17678.2|17658.2|2
1628260570000|2021-08-06 14:36:10|||||||||1
1628260590000|2021-08-06 14:36:30|||||||||1
1628260600000|2021-08-06 14:36:40|17681.5|17661.5|17683.2|17663.2|17683.2|17663.2|17681.5|17661.5|1
1628260620000|2021-08-06 14:37:00|17682.4|17662.4|17677.4|17657.4|17682.4|17662.4|17677.4|17657.4|8
1628260630000|2021-08-06 14:37:10|||||||||1
1628260640000|2021-08-06 14:37:20|17674.9|17654.9|17674.9|17654.9|17674.9|17654.9|17673.2|17653.2|1
1628260650000|2021-08-06 14:37:30|||||||||10
1628260660000|2021-08-06 14:37:40|17674|17654|17674.9|17654.9|17674.9|17654.9|17672.4|17652.4|0
1628260670000|2021-08-06 14:37:50|17672.4|17652.4|17666.5|17646.5|17672.4|17652.4|17666.5|17646.5|6
1628260680000|2021-08-06 14:38:00|||||||||1
1628260690000|2021-08-06 14:38:10|17667.4|17647.4|17667.4|17647.4|17667.4|17647.4|17667.4|17647.4|4
1628260700000|2021-08-06 14:38:20|17668.2|17648.2|17668.2|17648.2|17668.2|17648.2|17667.4|17647.4|7
1628260720000|2021-08-06 14:38:40|17670.7|17650.7|17670.7|17650.7|17670.7|17650.7|17670.7|17650.7|1
1628260750000|2021-08-06 14:39:10|||||||||4
1628260760000|2021-08-06 14:39:20|||||||||1
1628260770000|2021-08-06 14:39:30|17668.2|17648.2|17668.2|17648.2|17668.2|17648.2|17668.2|17648.2|1
1628260780000|2021-08-06 14:39:40|||||||||1
1628260790000|2021-08-06 14:39:50|17667.4|17647.4|17664.9|17644.9|17667.4|17647.4|17664.9|17644.9|5
1628260800000|2021-08-06 14:40:00|||||||||5
1628260810000|2021-08-06 14:40:10|||||||||3
1628260820000|2021-08-06 14:40:20|||||||||1
1628260830000|2021-08-06 14:40:30|||||||||5
1628260840000|2021-08-06 14:40:40|||||||||1
1628260850000|2021-08-06 14:40:50|||||||||2
1628260860000|2021-08-06 14:41:00|||||||||7
1628260870000|2021-08-06 14:41:10|||||||||2
1628260890000|2021-08-06 14:41:30|17667.4|17647.4|17672.4|17652.4|17672.4|17652.4|17667.4|17647.4|1
1628260900000|2021-08-06 14:41:40|||||||||1
1628260910000|2021-08-06 14:41:50|17673.2|17653.2|17673.2|17653.2|17674|17654|17673.2|17653.2|10
1628260920000|2021-08-06 14:42:00|17674.9|17654.9|17674.9|17654.9|17674.9|17654.9|17674.9|17654.9|1
1628260930000|2021-08-06 14:42:10|17677.4|17657.4|17674.9|17654.9|17677.4|17657.4|17674.9|17654.9|1
1628260940000|2021-08-06 14:42:20|17673.2|17653.2|17669.9|17649.9|17673.2|17653.2|17669.9|17649.9|5
1628260950000|2021-08-06 14:42:30|||||||||1
1628260980000|2021-08-06 14:43:00|17668.2|17648.2|17670.7|17650.7|17670.7|17650.7|17667.4|17647.4|2
1628260990000|2021-08-06 14:43:10|||||||||1
1628261010000|2021-08-06 14:43:30|17675.7|17655.7|17675.7|17655.7|17675.7|17655.7|17675.7|17655.7|7
1628261020000|2021-08-06 14:43:40|17674.9|17654.9|17674|17654|17674.9|17654.9|17673.2|17653.2|0
1628261030000|2021-08-06 14:43:50|17675.7|17655.7|17678.2|17658.2|17678.2|17658.2|17675.7|17655.7|4
1628261040000|2021-08-06 14:44:00|17679.8|17659.8|17679.9|17659.9|17683.2|17663.2|17679.8|17659.8|1
1628261050000|2021-08-06 14:44:10|17681.5|17661.5|17684.9|17664.9|17684.9|17664.9|17680.7|17660.7|3
1628261060000|2021-08-06 14:44:20|17686.5|17666.5|17692.3|17672.3|17692.3|17672.3|17686.5|17666.5|8
1628261070000|2021-08-06 14:44:30|17691.5|17671.5|17691.5|17671.5|17691.5|17671.5|17691.5|17671.5|2
1628261080000|2021-08-06 14:44:40|||||||||1
1628261100000|2021-08-06 14:45:00|17692.3|17672.3|17692.3|17672.3|17694.8|17674.8|17692.3|17672.3|1
1628261110000|2021-08-06 14:45:10|||||||||1
1628261120000|2021-08-06 14:45:20|||||||||6
1628261130000|2021-08-06 14:45:30|17692.4|17672.4|17692.4|17672.4|17692.4|17672.4|17690.7|17670.7|0
1628261160000|2021-08-06 14:46:00|17695.8|17675.8|17691.6|17671.6|17695.8|17675.8|17691.6|17671.6|2
1628261170000|2021-08-06 14:46:10|17689.9|17669.9|17689.9|17669.9|17689.9|17669.9|17689.9|17669.9|0
1628261190000|2021-08-06 14:46:30|17691.6|17671.6|17694.9|17674.9|17694.9|17674.9|17691.6|17671.6|7
1628261200000|2021-08-06 14:46:40|17694.1|17674.1|17689.1|17669.1|17694.1|17674.1|17689.1|17669.1|2
1628261210000|2021-08-06 14:46:50|17686.6|17666.6|17686.6|17666.6|17686.6|17666.6|17686.6|17666.6|13
1628261230000|2021-08-06 14:47:10|17689|17669|17689.9|17669.9|17691.5|17671.5|17689|17669|11
1628261250000|2021-08-06 14:47:30|17687.4|17667.4|17686.6|17666.6|17687.4|17667.4|17686.6|17666.6|3
1628261270000|2021-08-06 14:47:50|17687.4|17667.4|17687.4|17667.4|17687.4|17667.4|17687.4|17667.4|10
1628261280000|2021-08-06 14:48:00|17686.6|17666.6|17686.6|17666.6|17686.6|17666.6|17686.6|17666.6|0
1628261290000|2021-08-06 14:48:10|17687.4|17667.4|17687.4|17667.4|17687.4|17667.4|17687.4|17667.4|2
1628261300000|2021-08-06 14:48:20|||||||||1
1628261310000|2021-08-06 14:48:30|17684.9|17664.9|17684.9|17664.9|17684.9|17664.9|17684.9|17664.9|2
1628261320000|2021-08-06 14:48:40|17686.6|17666.6|17688.2|17668.2|17688.2|17668.2|17686.6|17666.6|3
1628261340000|2021-08-06 14:49:00|17691.6|17671.6|17694|17674|17694|17674|17691.6|17671.6|3
1628261350000|2021-08-06 14:49:10|17693.2|17673.2|17693.2|17673.2|17693.2|17673.2|17693.2|17673.2|0
1628261360000|2021-08-06 14:49:20|17694|17674|17693.2|17673.2|17694|17674|17693.2|17673.2|10
1628261370000|2021-08-06 14:49:30|||||||||1
1628261380000|2021-08-06 14:49:40|||||||||6
1628261390000|2021-08-06 14:49:50|||||||||1
1628261400000|2021-08-06 14:50:00|||||||||5
1628261410000|2021-08-06 14:50:10|17694|17674|17694|17674|17694|17674|17694|17674|1
1628261420000|2021-08-06 14:50:20|17692.4|17672.4|17694.9|17674.9|17694.9|17674.9|17692.4|17672.4|2
1628261430000|2021-08-06 14:50:30|17694.1|17674.1|17691.6|17671.6|17694.1|17674.1|17691.6|17671.6|3
1628261450000|2021-08-06 14:50:50|17689.9|17669.9|17687.4|17667.4|17689.9|17669.9|17687.4|17667.4|1
1628261460000|2021-08-06 14:51:00|17686.6|17666.6|17685.7|17665.7|17686.6|17666.6|17684.9|17664.9|0
1628261470000|2021-08-06 14:51:10|17687.4|17667.4|17682.4|17662.4|17687.4|17667.4|17682.4|17662.4|2
1628261480000|2021-08-06 14:51:20|||||||||1
1628261490000|2021-08-06 14:51:30|||||||||2
1628261520000|2021-08-06 14:52:00|17683.2|17663.2|17684.9|17664.9|17684.9|17664.9|17683.2|17663.2|4
1628261530000|2021-08-06 14:52:10|||||||||2
1628261540000|2021-08-06 14:52:20|17681.6|17661.6|17674.1|17654.1|17681.6|17661.6|17674.1|17654.1|3
1628261560000|2021-08-06 14:52:40|||||||||5
1628261570000|2021-08-06 14:52:50|17668.2|17648.2|17666.6|17646.6|17669.1|17649.1|17664.9|17644.9|0
1628261580000|2021-08-06 14:53:00|17667.4|17647.4|17667.4|17647.4|17667.4|17647.4|17667.4|17647.4|1
1628261590000|2021-08-06 14:53:10|17664.9|17644.9|17667.4|17647.4|17667.4|17647.4|17664.9|17644.9|3
1628261600000|2021-08-06 14:53:20|17665.7|17645.7|17664.9|17644.9|17665.7|17645.7|17664.9|17644.9|2
1628261610000|2021-08-06 14:53:30|17666.6|17646.6|17668.2|17648.2|17668.2|17648.2|17666.6|17646.6|3
1628261620000|2021-08-06 14:53:40|17667.4|17647.4|17664.1|17644.1|17667.4|17647.4|17664.1|17644.1|85
1628261630000|2021-08-06 14:53:50|17657.4|17637.4|17657.4|17637.4|17657.4|17637.4|17657.4|17637.4|2
1628261640000|2021-08-06 14:54:00|17654.1|17634.1|17651.6|17631.6|17654.1|17634.1|17651.6|17631.6|9
1628261650000|2021-08-06 14:54:10|||||||||1
1628261660000|2021-08-06 14:54:20|||||||||1
1628261680000|2021-08-06 14:54:40|||||||||1
1628261700000|2021-08-06 14:55:00|||||||||2
1628261710000|2021-08-06 14:55:10|17649.9|17629.9|17649.9|17629.9|17649.9|17629.9|17649.9|17629.9|1
1628261730000|2021-08-06 14:55:30|||||||||2
1628261740000|2021-08-06 14:55:40|17648.2|17628.2|17648.2|17628.2|17648.2|17628.2|17648.2|17628.2|5
1628261760000|2021-08-06 14:56:00|||||||||13
1628261770000|2021-08-06 14:56:10|||||||||1
1628261780000|2021-08-06 14:56:20|||||||||3
1628261790000|2021-08-06 14:56:30|17649.1|17629.1|17649.1|17629.1|17649.1|17629.1|17649.1|17629.1|10
1628261800000|2021-08-06 14:56:40|17652.4|17632.4|17659.9|17639.9|17662.4|17642.4|17652.4|17632.4|3
1628261810000|2021-08-06 14:56:50|17660.7|17640.7|17659.9|17639.9|17664.9|17644.9|17659.9|17639.9|5
1628261820000|2021-08-06 14:57:00|||||||||1
1628261830000|2021-08-06 14:57:10|17657.4|17637.4|17657.4|17637.4|17657.4|17637.4|17657.4|17637.4|2
1628261840000|2021-08-06 14:57:20|17658.2|17638.2|17659.9|17639.9|17659.9|17639.9|17658.2|17638.2|0
1628261860000|2021-08-06 14:57:40|17669.1|17649.1|17669.1|17649.1|17669.1|17649.1|17669.1|17649.1|4
1628261870000|2021-08-06 14:57:50|17670.8|17650.8|17672.4|17652.4|17672.4|17652.4|17670.8|17650.8|2
1628261880000|2021-08-06 14:58:00|||||||||1
1628261910000|2021-08-06 14:58:30|17674.1|17654.1|17674.1|17654.1|17674.1|17654.1|17674.1|17654.1|2
1628261920000|2021-08-06 14:58:40|17675.8|17655.8|17679.1|17659.1|17679.1|17659.1|17675.8|17655.8|14
1628261930000|2021-08-06 14:58:50|17681.6|17661.6|17676.6|17656.6|17681.6|17661.6|17676.6|17656.6|3
1628261940000|2021-08-06 14:59:00|17675.8|17655.8|17674.9|17654.9|17677.4|17657.4|17674.9|17654.9|91
1628261950000|2021-08-06 14:59:10|17677.4|17657.4|17676.6|17656.6|17677.4|17657.4|17676.6|17656.6|7
1628261960000|2021-08-06 14:59:20|17674.9|17654.9|17674.9|17654.9|17674.9|17654.9|17674.9|17654.9|3
1628261970000|2021-08-06 14:59:30|17678.3|17658.3|17675.8|17655.8|17678.3|17658.3|17675.8|17655.8|0
1628262000000|2021-08-06 15:00:00|17677.4|17657.4|17679.1|17659.1|17679.1|17659.1|17677.4|17657.4|10
1628262010000|2021-08-06 15:00:10|17680.8|17660.8|17680.8|17660.8|17680.8|17660.8|17680.8|17660.8|1
1628262030000|2021-08-06 15:00:30|17679.9|17659.9|17679.9|17659.9|17679.9|17659.9|17679.9|17659.9|2
1628262040000|2021-08-06 15:00:40|17678.3|17658.3|17678.3|17658.3|17678.3|17658.3|17678.3|17658.3|2
1628262050000|2021-08-06 15:00:50|||||||||2
1628262060000|2021-08-06 15:01:00|17679.9|17659.9|17690.8|17670.8|17690.8|17670.8|17679.9|17659.9|4
1628262070000|2021-08-06 15:01:10|17692.4|17672.4|17692.4|17672.4|17692.4|17672.4|17692.4|17672.4|0
1628262080000|2021-08-06 15:01:20|17689.9|17669.9|17689.9|17669.9|17689.9|17669.9|17689.9|17669.9|2
1628262100000|2021-08-06 15:01:40|17689.1|17669.1|17687.4|17667.4|17689.1|17669.1|17687.4|17667.4|10
1628262120000|2021-08-06 15:02:00|||||||||3
1628262140000|2021-08-06 15:02:20|17689.9|17669.9|17689.9|17669.9|17689.9|17669.9|17689.9|17669.9|9
1628262150000|2021-08-06 15:02:30|||||||||1
1628262160000|2021-08-06 15:02:40|17687.4|17667.4|17687.4|17667.4|17687.4|17667.4|17687.4|17667.4|0
1628262180000|2021-08-06 15:03:00|17688.3|17668.3|17696.6|17676.6|17696.6|17676.6|17688.3|17668.3|12
1628262190000|2021-08-06 15:03:10|17700.8|17680.8|17699.1|17679.1|17702.4|17682.4|17699.1|17679.1|7
1628262200000|2021-08-06 15:03:20|17700.8|17680.8|17700.8|17680.8|17700.8|17680.8|17700.8|17680.8|2
1628262210000|2021-08-06 15:03:30|17702.4|17682.4|17700.8|17680.8|17709.9|17689.9|17700.8|17680.8|20
1628262220000|2021-08-06 15:03:40|17701.6|17681.6|17698.3|17678.3|17704.1|17684.1|17698.3|17678.3|9
1628262240000|2021-08-06 15:04:00|17697.5|17677.5|17697.5|17677.5|17697.5|17677.5|17697.5|17677.5|4
1628262250000|2021-08-06 15:04:10|17695|17675|17695|17675|17695|17675|17695|17675|7
1628262270000|2021-08-06 15:04:30|||||||||1
1628262280000|2021-08-06 15:04:40|17696.6|17676.6|17698.3|17678.3|17698.3|17678.3|17696.6|17676.6|5
1628262290000|2021-08-06 15:04:50|17699.1|17679.1|17705|17685|17705.8|17685.8|17699.1|17679.1|1
1628262300000|2021-08-06 15:05:00|17705.8|17685.8|17708.3|17688.3|17708.3|17688.3|17705.8|17685.8|2
1628262320000|2021-08-06 15:05:20|||||||||1
1628262330000|2021-08-06 15:05:30|17709.1|17689.1|17709.9|17689.9|17709.9|17689.9|17709.1|17689.1|5
1628262350000|2021-08-06 15:05:50|17715.8|17695.8|17718.3|17698.3|17718.3|17698.3|17715.8|17695.8|6
1628262360000|2021-08-06 15:06:00|||||||||1
1628262380000|2021-08-06 15:06:20|||||||||2
1628262390000|2021-08-06 15:06:30|||||||||1
1628262400000|2021-08-06 15:06:40|||||||||6
1628262410000|2021-08-06 15:06:50|17717.5|17697.5|17718.3|17698.3|17718.3|17698.3|17717.5|17697.5|3
1628262420000|2021-08-06 15:07:00|17717.5|17697.5|17723.3|17703.3|17723.3|17703.3|17717.5|17697.5|15
1628262440000|2021-08-06 15:07:20|||||||||1
1628262450000|2021-08-06 15:07:30|17726.6|17706.6|17726.6|17706.6|17726.6|17706.6|17726.6|17706.6|1
1628262470000|2021-08-06 15:07:50|17721.6|17701.6|17719.1|17699.1|17721.6|17701.6|17719.1|17699.1|11
1628262480000|2021-08-06 15:08:00|17717.5|17697.5|17714.1|17694.1|17717.5|17697.5|17714.1|17694.1|2
1628262490000|2021-08-06 15:08:10|17710.8|17690.8|17711.6|17691.6|17711.6|17691.6|17710.8|17690.8|2
1628262500000|2021-08-06 15:08:20|||||||||1
1628262510000|2021-08-06 15:08:30|17712.5|17692.5|17711.6|17691.6|17712.5|17692.5|17711.6|17691.6|7
1628262520000|2021-08-06 15:08:40|17708.3|17688.3|17715|17695|17716.6|17696.6|17708.3|17688.3|7
1628262530000|2021-08-06 15:08:50|17716.6|17696.6|17716.6|17696.6|17716.6|17696.6|17716.6|17696.6|1
1628262540000|2021-08-06 15:09:00|17715|17695|17715|17695|17717.5|17697.5|17713.3|17693.3|1
1628262550000|2021-08-06 15:09:10|17712.5|17692.5|17710|17690|17712.5|17692.5|17707.5|17687.5|5
1628262560000|2021-08-06 15:09:20|17710.8|17690.8|17710.8|17690.8|17710.8|17690.8|17710.8|17690.8|1
1628262570000|2021-08-06 15:09:30|||||||||3
1628262590000|2021-08-06 15:09:50|||||||||5
1628262600000|2021-08-06 15:10:00|17711.6|17691.6|17716.6|17696.6|17716.6|17696.6|17711.6|17691.6|3
1628262610000|2021-08-06 15:10:10|17718.3|17698.3|17718.3|17698.3|17718.3|17698.3|17718.3|17698.3|3
1628262620000|2021-08-06 15:10:20|17730|17710|17730|17710|17730|17710|17730|17710|1
1628262630000|2021-08-06 15:10:30|17730.8|17710.8|17730.8|17710.8|17730.8|17710.8|17730.8|17710.8|1
1628262640000|2021-08-06 15:10:40|17735.8|17715.8|17743.3|17723.3|17743.3|17723.3|17735.8|17715.8|6
1628262650000|2021-08-06 15:10:50|17746.7|17726.7|17747.5|17727.5|17747.5|17727.5|17746.7|17726.7|6
1628262660000|2021-08-06 15:11:00|17743.3|17723.3|17743.3|17723.3|17743.3|17723.3|17743.3|17723.3|6
1628262670000|2021-08-06 15:11:10|17741.7|17721.7|17741.7|17721.7|17741.7|17721.7|17741.7|17721.7|9
1628262680000|2021-08-06 15:11:20|||||||||3
1628262690000|2021-08-06 15:11:30|||||||||1
1628262700000|2021-08-06 15:11:40|17740|17720|17730|17710|17740|17720|17730|17710|4
1628262720000|2021-08-06 15:12:00|||||||||2
1628262730000|2021-08-06 15:12:10|17732.5|17712.5|17737.5|17717.5|17737.5|17717.5|17732.5|17712.5|10
1628262750000|2021-08-06 15:12:30|17738.3|17718.3|17740|17720|17740|17720|17738.3|17718.3|3
1628262760000|2021-08-06 15:12:40|17742.5|17722.5|17743.3|17723.3|17743.3|17723.3|17742.5|17722.5|3
1628262770000|2021-08-06 15:12:50|17745|17725|17754.1|17734.1|17754.1|17734.1|17745|17725|13
1628262780000|2021-08-06 15:13:00|17753.3|17733.3|17769.1|17749.1|17769.1|17749.1|17753.3|17733.3|14
1628262790000|2021-08-06 15:13:10|17773.3|17753.3|17777.5|17757.5|17780|17760|17773.3|17753.3|31
1628262800000|2021-08-06 15:13:20|||||||||3
1628262820000|2021-08-06 15:13:40|||||||||14
1628262830000|2021-08-06 15:13:50|17780|17760|17780|17760|17780|17760|17780|17760|8
1628262840000|2021-08-06 15:14:00|17777.5|17757.5|17776.7|17756.7|17780|17760|17776.7|17756.7|10
1628262850000|2021-08-06 15:14:10|17771.7|17751.7|17770.8|17750.8|17771.7|17751.7|17770.8|17750.8|5
1628262860000|2021-08-06 15:14:20|17769.2|17749.2|17761.7|17741.7|17769.2|17749.2|17761.7|17741.7|4
1628262870000|2021-08-06 15:14:30|||||||||7
1628262880000|2021-08-06 15:14:40|17765|17745|17765|17745|17765|17745|17765|17745|11
1628262890000|2021-08-06 15:14:50|17767.5|17747.5|17773.3|17753.3|17773.3|17753.3|17767.5|17747.5|13
1628262900000|2021-08-06 15:15:00|17774.2|17754.2|17775.8|17755.8|17775.8|17755.8|17774.2|17754.2|1
1628262910000|2021-08-06 15:15:10|17775|17755|17773.3|17753.3|17775|17755|17773.3|17753.3|2
1628262920000|2021-08-06 15:15:20|17774.2|17754.2|17778.3|17758.3|17778.3|17758.3|17774.2|17754.2|8
1628262930000|2021-08-06 15:15:30|17779.1|17759.1|17781.6|17761.6|17781.6|17761.6|17779.1|17759.1|1
1628262940000|2021-08-06 15:15:40|17790.8|17770.8|17794.1|17774.1|17794.1|17774.1|17790.8|17770.8|15
1628262950000|2021-08-06 15:15:50|17794.9|17774.9|17794.9|17774.9|17794.9|17774.9|17794.9|17774.9|2
1628262960000|2021-08-06 15:16:00|17798.3|17778.3|17800.8|17780.8|17800.8|17780.8|17798.3|17778.3|1
1628262970000|2021-08-06 15:16:10|||||||||8
1628262980000|2021-08-06 15:16:20|17798.3|17778.3|17797.5|17777.5|17798.3|17778.3|17797.5|17777.5|6
1628262990000|2021-08-06 15:16:30|17798.3|17778.3|17797.5|17777.5|17798.3|17778.3|17797.5|17777.5|9
1628263000000|2021-08-06 15:16:40|||||||||5
1628263010000|2021-08-06 15:16:50|||||||||4
1628263020000|2021-08-06 15:17:00|17794.1|17774.1|17799.2|17779.2|17799.2|17779.2|17794.1|17774.1|26
1628263030000|2021-08-06 15:17:10|17800|17780|17800|17780|17800|17780|17800|17780|2
1628263040000|2021-08-06 15:17:20|17802.5|17782.5|17810.8|17790.8|17813.3|17793.3|17802.5|17782.5|16
1628263050000|2021-08-06 15:17:30|17813.3|17793.3|17800|17780|17813.3|17793.3|17800|17780|12
1628263060000|2021-08-06 15:17:40|17797.5|17777.5|17797.5|17777.5|17797.5|17777.5|17797.5|17777.5|1
1628263080000|2021-08-06 15:18:00|||||||||2
1628263090000|2021-08-06 15:18:10|17800|17780|17802.5|17782.5|17802.5|17782.5|17800|17780|18
1628263100000|2021-08-06 15:18:20|17805.9|17785.9|17815|17795|17815|17795|17805.9|17785.9|16
1628263120000|2021-08-06 15:18:40|17810|17790|17805|17785|17810|17790|17805|17785|1
1628263130000|2021-08-06 15:18:50|17800|17780|17800|17780|17800|17780|17800|17780|3
1628263140000|2021-08-06 15:19:00|17798.4|17778.4|17795|17775|17798.4|17778.4|17795|17775|2
1628263150000|2021-08-06 15:19:10|17795.8|17775.8|17802.5|17782.5|17802.5|17782.5|17795.8|17775.8|16
1628263160000|2021-08-06 15:19:20|17803.3|17783.3|17805.8|17785.8|17808.3|17788.3|17803.3|17783.3|0
1628263170000|2021-08-06 15:19:30|17805|17785|17805|17785|17805|17785|17805|17785|2
1628263180000|2021-08-06 15:19:40|||||||||4
1628263190000|2021-08-06 15:19:50|17803.3|17783.3|17803.3|17783.3|17803.3|17783.3|17803.3|17783.3|4
1628263200000|2021-08-06 15:20:00|17805|17785|17805.8|17785.8|17808.3|17788.3|17805|17785|6
1628263210000|2021-08-06 15:20:10|||||||||7
1628263220000|2021-08-06 15:20:20|17808.3|17788.3|17808.3|17788.3|17808.3|17788.3|17808.3|17788.3|0
1628263230000|2021-08-06 15:20:30|17806.6|17786.6|17805.8|17785.8|17806.6|17786.6|17805.8|17785.8|6
1628263240000|2021-08-06 15:20:40|17808.3|17788.3|17808.3|17788.3|17808.3|17788.3|17808.3|17788.3|0
1628263250000|2021-08-06 15:20:50|17812.5|17792.5|17816.7|17796.7|17816.7|17796.7|17812.5|17792.5|13
1628263260000|2021-08-06 15:21:00|17817.5|17797.5|17814.2|17794.2|17817.5|17797.5|17814.2|17794.2|6
1628263270000|2021-08-06 15:21:10|17812.5|17792.5|17812.5|17792.5|17815|17795|17812.5|17792.5|11
1628263280000|2021-08-06 15:21:20|||||||||3
1628263290000|2021-08-06 15:21:30|||||||||3
1628263310000|2021-08-06 15:21:50|17815|17795|17815|17795|17815|17795|17815|17795|0
1628263320000|2021-08-06 15:22:00|17812.5|17792.5|17817.5|17797.5|17817.5|17797.5|17812.5|17792.5|19
1628263330000|2021-08-06 15:22:10|17827.5|17807.5|17835.8|17815.8|17835.8|17815.8|17827.5|17807.5|51
1628263340000|2021-08-06 15:22:20|17837.5|17817.5|17837.5|17817.5|17837.5|17817.5|17837.5|17817.5|3
1628263350000|2021-08-06 15:22:30|17835|17815|17835|17815|17835|17815|17835|17815|5
1628263360000|2021-08-06 15:22:40|17837.5|17817.5|17832.5|17812.5|17837.5|17817.5|17832.5|17812.5|1
1628263370000|2021-08-06 15:22:50|17833.3|17813.3|17835|17815|17835|17815|17833.3|17813.3|0
1628263380000|2021-08-06 15:23:00|17835.8|17815.8|17835|17815|17835.8|17815.8|17835|17815|7
1628263390000|2021-08-06 15:23:10|17833.3|17813.3|17830|17810|17833.3|17813.3|17830|17810|3
1628263400000|2021-08-06 15:23:20|17831.7|17811.7|17832.5|17812.5|17832.5|17812.5|17831.7|17811.7|14
1628263410000|2021-08-06 15:23:30|17833.3|17813.3|17832.5|17812.5|17835|17815|17832.5|17812.5|8
1628263420000|2021-08-06 15:23:40|||||||||1
1628263430000|2021-08-06 15:23:50|17830.8|17810.8|17830|17810|17830.8|17810.8|17830|17810|1
1628263440000|2021-08-06 15:24:00|||||||||5
1628263450000|2021-08-06 15:24:10|17830.8|17810.8|17832.5|17812.5|17832.5|17812.5|17830.8|17810.8|0
1628263470000|2021-08-06 15:24:30|17833.3|17813.3|17835.8|17815.8|17835.8|17815.8|17833.3|17813.3|2
1628263480000|2021-08-06 15:24:40|17840|17820|17843.3|17823.3|17843.3|17823.3|17840|17820|10
1628263490000|2021-08-06 15:24:50|||||||||1
1628263500000|2021-08-06 15:25:00|17844.2|17824.2|17844.2|17824.2|17844.2|17824.2|17844.2|17824.2|1
1628263510000|2021-08-06 15:25:10|||||||||2
1628263520000|2021-08-06 15:25:20|||||||||4
1628263530000|2021-08-06 15:25:30|17845|17825|17846.7|17826.7|17846.7|17826.7|17845|17825|0
1628263540000|2021-08-06 15:25:40|17848.3|17828.3|17855.8|17835.8|17855.8|17835.8|17848.3|17828.3|10
1628263550000|2021-08-06 15:25:50|||||||||1
1628263560000|2021-08-06 15:26:00|17855|17835|17855|17835|17855|17835|17855|17835|9
1628263570000|2021-08-06 15:26:10|17853.3|17833.3|17850.8|17830.8|17853.3|17833.3|17850.8|17830.8|2
1628263580000|2021-08-06 15:26:20|17848.3|17828.3|17850.8|17830.8|17850.8|17830.8|17848.3|17828.3|2
1628263590000|2021-08-06 15:26:30|17850|17830|17852.5|17832.5|17852.5|17832.5|17850|17830|3
1628263600000|2021-08-06 15:26:40|17850|17830|17848.3|17828.3|17850|17830|17848.3|17828.3|12
1628263610000|2021-08-06 15:26:50|17847.5|17827.5|17845|17825|17847.5|17827.5|17845|17825|6
1628263620000|2021-08-06 15:27:00|||||||||8
1628263640000|2021-08-06 15:27:20|||||||||1
1628263650000|2021-08-06 15:27:30|17846.7|17826.7|17842.5|17822.5|17847.5|17827.5|17842.5|17822.5|5
1628263660000|2021-08-06 15:27:40|17840|17820|17840|17820|17840|17820|17840|17820|5
1628263670000|2021-08-06 15:27:50|||||||||2
1628263680000|2021-08-06 15:28:00|17835|17815|17835|17815|17835|17815|17835|17815|2
1628263690000|2021-08-06 15:28:10|17834.2|17814.2|17830|17810|17834.2|17814.2|17830|17810|3
1628263700000|2021-08-06 15:28:20|||||||||1
1628263710000|2021-08-06 15:28:30|17829.2|17809.2|17827.5|17807.5|17829.2|17809.2|17827.5|17807.5|5
1628263730000|2021-08-06 15:28:50|17825.9|17805.9|17815|17795|17825.9|17805.9|17815|17795|11
1628263740000|2021-08-06 15:29:00|17810|17790|17810.9|17790.9|17810.9|17790.9|17810|17790|11
1628263750000|2021-08-06 15:29:10|17812.5|17792.5|17812.5|17792.5|17812.5|17792.5|17812.5|17792.5|1
1628263760000|2021-08-06 15:29:20|17815|17795|17815|17795|17815|17795|17815|17795|0
1628263770000|2021-08-06 15:29:30|17817.5|17797.5|17817.5|17797.5|17817.5|17797.5|17817.5|17797.5|1
1628263780000|2021-08-06 15:29:40|||||||||2
1628263800000|2021-08-06 15:30:00|17818.4|17798.4|17812.5|17792.5|17818.4|17798.4|17812.5|17792.5|12
1628263810000|2021-08-06 15:30:10|17811.7|17791.7|17796.7|17776.7|17811.7|17791.7|17796.7|17776.7|8
1628263820000|2021-08-06 15:30:20|17795|17775|17788.4|17768.4|17795|17775|17788.4|17768.4|9
1628263830000|2021-08-06 15:30:30|17785|17765|17785|17765|17785|17765|17785|17765|3
1628263840000|2021-08-06 15:30:40|||||||||16
1628263850000|2021-08-06 15:30:50|||||||||2
1628263860000|2021-08-06 15:31:00|||||||||1
1628263870000|2021-08-06 15:31:10|||||||||1
1628263880000|2021-08-06 15:31:20|17780|17760|17777.5|17757.5|17780|17760|17777.5|17757.5|7
1628263890000|2021-08-06 15:31:30|||||||||2
1628263900000|2021-08-06 15:31:40|||||||||1
1628263910000|2021-08-06 15:31:50|17775|17755|17775|17755|17775|17755|17775|17755|5
1628263920000|2021-08-06 15:32:00|17777.5|17757.5|17779.2|17759.2|17779.2|17759.2|17777.5|17757.5|6
1628263930000|2021-08-06 15:32:10|17783.4|17763.4|17787.5|17767.5|17787.5|17767.5|17783.4|17763.4|0
1628263940000|2021-08-06 15:32:20|||||||||5
1628263960000|2021-08-06 15:32:40|17786.7|17766.7|17786.7|17766.7|17787.5|17767.5|17786.7|17766.7|2
1628263970000|2021-08-06 15:32:50|17787.5|17767.5|17787.5|17767.5|17787.5|17767.5|17787.5|17767.5|0
1628263980000|2021-08-06 15:33:00|||||||||9
1628263990000|2021-08-06 15:33:10|||||||||6
1628264010000|2021-08-06 15:33:30|17786.7|17766.7|17786.7|17766.7|17786.7|17766.7|17786.7|17766.7|5
1628264020000|2021-08-06 15:33:40|17787.6|17767.6|17787.6|17767.6|17787.6|17767.6|17787.6|17767.6|0
1628264030000|2021-08-06 15:33:50|17788.4|17768.4|17787.6|17767.6|17788.4|17768.4|17787.6|17767.6|2
1628264040000|2021-08-06 15:34:00|17786.7|17766.7|17782.6|17762.6|17787.6|17767.6|17781.7|17761.7|10
1628264050000|2021-08-06 15:34:10|17783.4|17763.4|17783.4|17763.4|17783.4|17763.4|17782.6|17762.6|0
1628264060000|2021-08-06 15:34:20|17786.7|17766.7|17788.4|17768.4|17788.4|17768.4|17786.7|17766.7|12
1628264070000|2021-08-06 15:34:30|17790.1|17770.1|17790.1|17770.1|17791.7|17771.7|17790.1|17770.1|2
1628264090000|2021-08-06 15:34:50|17789.2|17769.2|17790.1|17770.1|17790.1|17770.1|17789.2|17769.2|2
1628264100000|2021-08-06 15:35:00|17790.9|17770.9|17790.1|17770.1|17792.6|17772.6|17790.1|17770.1|8
1628264110000|2021-08-06 15:35:10|17793.4|17773.4|17793.4|17773.4|17793.4|17773.4|17793.4|17773.4|2
1628264120000|2021-08-06 15:35:20|||||||||40
1628264130000|2021-08-06 15:35:30|17792.6|17772.6|17795.1|17775.1|17795.1|17775.1|17792.6|17772.6|14
1628264140000|2021-08-06 15:35:40|17793.4|17773.4|17795.1|17775.1|17795.1|17775.1|17792.6|17772.6|53
1628264150000|2021-08-06 15:35:50|||||||||2
1628264160000|2021-08-06 15:36:00|||||||||2
1628264170000|2021-08-06 15:36:10|17793.4|17773.4|17785.9|17765.9|17793.4|17773.4|17784.2|17764.2|7
1628264190000|2021-08-06 15:36:30|17785.1|17765.1|17783.4|17763.4|17785.1|17765.1|17783.4|17763.4|3
1628264210000|2021-08-06 15:36:50|||||||||2
1628264220000|2021-08-06 15:37:00|17781.7|17761.7|17781.7|17761.7|17781.7|17761.7|17781.7|17761.7|0
1628264240000|2021-08-06 15:37:20|17780.1|17760.1|17773.4|17753.4|17780.1|17760.1|17773.4|17753.4|19
1628264260000|2021-08-06 15:37:40|17771.7|17751.7|17756.7|17736.7|17771.7|17751.7|17756.7|17736.7|10
1628264270000|2021-08-06 15:37:50|17755.1|17735.1|17756.7|17736.7|17756.7|17736.7|17755.1|17735.1|4
1628264280000|2021-08-06 15:38:00|17755.9|17735.9|17755.9|17735.9|17755.9|17735.9|17755.9|17735.9|7
1628264290000|2021-08-06 15:38:10|17755.1|17735.1|17754.3|17734.3|17755.1|17735.1|17754.3|17734.3|1
1628264310000|2021-08-06 15:38:30|17755.1|17735.1|17753.4|17733.4|17755.1|17735.1|17753.4|17733.4|10
1628264320000|2021-08-06 15:38:40|17751.7|17731.7|17750.9|17730.9|17751.7|17731.7|17750.9|17730.9|3
1628264330000|2021-08-06 15:38:50|17750.1|17730.1|17743.4|17723.4|17750.1|17730.1|17743.4|17723.4|9
1628264340000|2021-08-06 15:39:00|17741.7|17721.7|17741.7|17721.7|17741.7|17721.7|17741.7|17721.7|56
1628264350000|2021-08-06 15:39:10|17740.9|17720.9|17739.2|17719.2|17740.9|17720.9|17739.2|17719.2|6
1628264360000|2021-08-06 15:39:20|17738.4|17718.4|17733.4|17713.4|17738.4|17718.4|17733.4|17713.4|4
1628264370000|2021-08-06 15:39:30|17731.8|17711.8|17731.8|17711.8|17731.8|17711.8|17731.8|17711.8|0
1628264380000|2021-08-06 15:39:40|||||||||1
1628264390000|2021-08-06 15:39:50|17733.4|17713.4|17733.4|17713.4|17734.3|17714.3|17733.4|17713.4|2
1628264400000|2021-08-06 15:40:00|17735.1|17715.1|17735.9|17715.9|17735.9|17715.9|17735.1|17715.1|4
1628264410000|2021-08-06 15:40:10|17736.8|17716.8|17739.3|17719.3|17739.3|17719.3|17736.8|17716.8|7
1628264420000|2021-08-06 15:40:20|17740.9|17720.9|17740.9|17720.9|17740.9|17720.9|17740.9|17720.9|33
1628264430000|2021-08-06 15:40:30|17741.8|17721.8|17743.4|17723.4|17743.4|17723.4|17741.8|17721.8|0
1628264440000|2021-08-06 15:40:40|17740.9|17720.9|17740.9|17720.9|17740.9|17720.9|17740.9|17720.9|1
1628264460000|2021-08-06 15:41:00|||||||||1
1628264470000|2021-08-06 15:41:10|17745.9|17725.9|17750.9|17730.9|17750.9|17730.9|17745.9|17725.9|10
1628264480000|2021-08-06 15:41:20|17753.4|17733.4|17756.8|17736.8|17756.8|17736.8|17753.4|17733.4|9
1628264510000|2021-08-06 15:41:50|||||||||2
1628264520000|2021-08-06 15:42:00|17755.9|17735.9|17756.8|17736.8|17756.8|17736.8|17755.9|17735.9|2
1628264540000|2021-08-06 15:42:20|17755.9|17735.9|17755.9|17735.9|17755.9|17735.9|17755.9|17735.9|0
1628264560000|2021-08-06 15:42:40|17756.8|17736.8|17755.9|17735.9|17756.8|17736.8|17755.9|17735.9|0
1628264570000|2021-08-06 15:42:50|17754.3|17734.3|17745.9|17725.9|17754.3|17734.3|17745.1|17725.1|15
1628264580000|2021-08-06 15:43:00|||||||||1
1628264590000|2021-08-06 15:43:10|17747.6|17727.6|17747.6|17727.6|17747.6|17727.6|17747.6|17727.6|2
1628264610000|2021-08-06 15:43:30|17749.3|17729.3|17754.3|17734.3|17754.3|17734.3|17749.3|17729.3|2
1628264620000|2021-08-06 15:43:40|17753.4|17733.4|17753.4|17733.4|17753.4|17733.4|17753.4|17733.4|20
1628264630000|2021-08-06 15:43:50|17758.4|17738.4|17753.4|17733.4|17758.4|17738.4|17753.4|17733.4|1
1628264640000|2021-08-06 15:44:00|17751.8|17731.8|17750.9|17730.9|17751.8|17731.8|17750.9|17730.9|3
1628264650000|2021-08-06 15:44:10|17748.4|17728.4|17753.4|17733.4|17753.5|17733.5|17748.4|17728.4|10
1628264660000|2021-08-06 15:44:20|17748.4|17728.4|17753.4|17733.4|17753.4|17733.4|17748.4|17728.4|1
1628264670000|2021-08-06 15:44:30|||||||||1
1628264680000|2021-08-06 15:44:40|||||||||3
1628264690000|2021-08-06 15:44:50|17751.8|17731.8|17753.5|17733.5|17753.5|17733.5|17751.8|17731.8|2
1628264700000|2021-08-06 15:45:00|17751|17731|17748.5|17728.5|17753.5|17733.5|17748.5|17728.5|1
1628264710000|2021-08-06 15:45:10|||||||||1
1628264730000|2021-08-06 15:45:30|||||||||1
1628264760000|2021-08-06 15:46:00|17747.6|17727.6|17748.5|17728.5|17748.5|17728.5|17746.8|17726.8|2
1628264770000|2021-08-06 15:46:10|||||||||3
1628264780000|2021-08-06 15:46:20|||||||||2
1628264790000|2021-08-06 15:46:30|||||||||1
1628264810000|2021-08-06 15:46:50|17746|17726|17746|17726|17746|17726|17746|17726|1
1628264820000|2021-08-06 15:47:00|17743.5|17723.5|17746|17726|17746|17726|17743.5|17723.5|3
1628264830000|2021-08-06 15:47:10|||||||||6
1628264840000|2021-08-06 15:47:20|17745.1|17725.1|17741|17721|17746|17726|17741|17721|11
1628264850000|2021-08-06 15:47:30|17742.6|17722.6|17743.5|17723.5|17743.5|17723.5|17742.6|17722.6|3
1628264870000|2021-08-06 15:47:50|17742.6|17722.6|17741|17721|17742.6|17722.6|17741|17721|2
1628264880000|2021-08-06 15:48:00|17742.6|17722.6|17743.5|17723.5|17743.5|17723.5|17742.6|17722.6|2
1628264920000|2021-08-06 15:48:40|17744.3|17724.3|17744.3|17724.3|17744.3|17724.3|17744.3|17724.3|0
1628264940000|2021-08-06 15:49:00|17746|17726|17746|17726|17746|17726|17746|17726|16
1628264950000|2021-08-06 15:49:10|||||||||2
1628264970000|2021-08-06 15:49:30|||||||||1
1628264990000|2021-08-06 15:49:50|17746.8|17726.8|17747.6|17727.6|17747.6|17727.6|17746.8|17726.8|2
1628265000000|2021-08-06 15:50:00|17749.3|17729.3|17749.3|17729.3|17749.3|17729.3|17749.3|17729.3|2
1628265010000|2021-08-06 15:50:10|||||||||4
1628265030000|2021-08-06 15:50:30|||||||||1
1628265040000|2021-08-06 15:50:40|17748.5|17728.5|17748.5|17728.5|17748.5|17728.5|17748.5|17728.5|0
1628265050000|2021-08-06 15:50:50|17746|17726|17742.7|17722.7|17746|17726|17742.7|17722.7|6
1628265060000|2021-08-06 15:51:00|17741|17721|17739.3|17719.3|17741|17721|17739.3|17719.3|8
1628265080000|2021-08-06 15:51:20|17737.7|17717.7|17737.7|17717.7|17737.7|17717.7|17737.7|17717.7|2
1628265090000|2021-08-06 15:51:30|17736|17716|17736|17716|17736|17716|17736|17716|7
1628265120000|2021-08-06 15:52:00|||||||||1
1628265130000|2021-08-06 15:52:10|17735.2|17715.2|17733.5|17713.5|17735.2|17715.2|17733.5|17713.5|1
1628265140000|2021-08-06 15:52:20|17735.2|17715.2|17738.5|17718.5|17738.5|17718.5|17735.2|17715.2|1
1628265150000|2021-08-06 15:52:30|||||||||1
1628265160000|2021-08-06 15:52:40|||||||||2
1628265170000|2021-08-06 15:52:50|||||||||1
1628265180000|2021-08-06 15:53:00|||||||||1
1628265190000|2021-08-06 15:53:10|||||||||4
1628265200000|2021-08-06 15:53:20|17739.3|17719.3|17739.3|17719.3|17739.3|17719.3|17739.3|17719.3|0
1628265210000|2021-08-06 15:53:30|17741|17721|17741|17721|17741|17721|17741|17721|2
1628265220000|2021-08-06 15:53:40|||||||||1
1628265230000|2021-08-06 15:53:50|17741.8|17721.8|17741.8|17721.8|17741.8|17721.8|17741.8|17721.8|4
1628265240000|2021-08-06 15:54:00|17743.5|17723.5|17743.5|17723.5|17743.5|17723.5|17743.5|17723.5|3
1628265260000|2021-08-06 15:54:20|17745.1|17725.1|17748.5|17728.5|17748.5|17728.5|17745.1|17725.1|1
1628265270000|2021-08-06 15:54:30|17749.3|17729.3|17753.5|17733.5|17753.5|17733.5|17749.3|17729.3|1
1628265290000|2021-08-06 15:54:50|||||||||2
1628265300000|2021-08-06 15:55:00|17755.2|17735.2|17755.2|17735.2|17755.2|17735.2|17755.2|17735.2|8
1628265310000|2021-08-06 15:55:10|||||||||11
1628265330000|2021-08-06 15:55:30|||||||||2
1628265340000|2021-08-06 15:55:40|17756|17736|17756.8|17736.8|17756.8|17736.8|17756|17736|3
1628265350000|2021-08-06 15:55:50|17758.5|17738.5|17758.5|17738.5|17758.5|17738.5|17758.5|17738.5|2
1628265360000|2021-08-06 15:56:00|||||||||1
1628265370000|2021-08-06 15:56:10|||||||||4
1628265390000|2021-08-06 15:56:30|||||||||3
1628265400000|2021-08-06 15:56:40|17762.7|17742.7|17763.5|17743.5|17763.5|17743.5|17762.7|17742.7|2
1628265410000|2021-08-06 15:56:50|17765.2|17745.2|17766|17746|17766|17746|17765.2|17745.2|4
1628265420000|2021-08-06 15:57:00|17767.6|17747.6|17768.4|17748.4|17768.4|17748.4|17767.6|17747.6|5
1628265430000|2021-08-06 15:57:10|17767.6|17747.6|17781|17761|17781|17761|17767.6|17747.6|13
1628265440000|2021-08-06 15:57:20|17783.5|17763.5|17788.5|17768.5|17788.5|17768.5|17783.5|17763.5|2
1628265450000|2021-08-06 15:57:30|17794.3|17774.3|17796|17776|17796|17776|17794.3|17774.3|6
1628265460000|2021-08-06 15:57:40|17796.8|17776.8|17796.8|17776.8|17796.8|17776.8|17796.8|17776.8|2
1628265470000|2021-08-06 15:57:50|17799.3|17779.3|17801|17781|17801|17781|17799.3|17779.3|4
1628265480000|2021-08-06 15:58:00|17798.5|17778.5|17796.9|17776.9|17798.5|17778.5|17796.9|17776.9|15
1628265490000|2021-08-06 15:58:10|||||||||2
1628265500000|2021-08-06 15:58:20|17795.2|17775.2|17794.4|17774.4|17795.2|17775.2|17793.5|17773.5|2
1628265510000|2021-08-06 15:58:30|17796|17776|17796|17776|17796|17776|17796|17776|2
1628265520000|2021-08-06 15:58:40|17795.2|17775.2|17793.5|17773.5|17795.2|17775.2|17793.5|17773.5|0
1628265530000|2021-08-06 15:58:50|17794.4|17774.4|17796.9|17776.9|17796.9|17776.9|17794.4|17774.4|3
1628265540000|2021-08-06 15:59:00|17794.4|17774.4|17794.4|17774.4|17794.4|17774.4|17794.4|17774.4|11
1628265550000|2021-08-06 15:59:10|17790.2|17770.2|17790.2|17770.2|17790.2|17770.2|17790.2|17770.2|3
1628265560000|2021-08-06 15:59:20|||||||||4
1628265570000|2021-08-06 15:59:30|17786|17766|17773.5|17753.5|17786|17766|17773.5|17753.5|4
1628265580000|2021-08-06 15:59:40|||||||||1
1628265590000|2021-08-06 15:59:50|17770.2|17750.2|17770.2|17750.2|17770.2|17750.2|17770.2|17750.2|3
1628265600000|2021-08-06 16:00:00|||||||||1
1628265610000|2021-08-06 16:00:10|17766.8|17746.8|17763.5|17743.5|17766.8|17746.8|17763.5|17743.5|12
1628265620000|2021-08-06 16:00:20|||||||||4
1628265640000|2021-08-06 16:00:40|||||||||1
1628265650000|2021-08-06 16:00:50|17762.7|17742.7|17763.5|17743.5|17763.5|17743.5|17759.3|17739.3|2
1628265660000|2021-08-06 16:01:00|||||||||1
1628265690000|2021-08-06 16:01:30|||||||||2
1628265700000|2021-08-06 16:01:40|17765.2|17745.2|17781|17761|17781|17761|17765.2|17745.2|4
1628265710000|2021-08-06 16:01:50|17780.2|17760.2|17778.5|17758.5|17780.2|17760.2|17778.5|17758.5|4
1628265720000|2021-08-06 16:02:00|17776|17756|17771|17751|17776|17756|17771|17751|3
1628265730000|2021-08-06 16:02:10|17770.2|17750.2|17768.5|17748.5|17770.2|17750.2|17768.5|17748.5|0
1628265740000|2021-08-06 16:02:20|17769.3|17749.3|17768.5|17748.5|17770.2|17750.2|17768.5|17748.5|4
1628265750000|2021-08-06 16:02:30|17769.3|17749.3|17769.3|17749.3|17769.3|17749.3|17768.5|17748.5|1
1628265760000|2021-08-06 16:02:40|17768.5|17748.5|17768.5|17748.5|17768.5|17748.5|17768.5|17748.5|2
1628265770000|2021-08-06 16:02:50|17771|17751|17771.8|17751.8|17771.8|17751.8|17771|17751|2
1628265780000|2021-08-06 16:03:00|17771|17751|17771|17751|17771|17751|17768.5|17748.5|5
1628265790000|2021-08-06 16:03:10|17770.2|17750.2|17770.2|17750.2|17770.2|17750.2|17770.2|17750.2|0
1628265800000|2021-08-06 16:03:20|17771|17751|17771|17751|17771|17751|17771|17751|3
1628265810000|2021-08-06 16:03:30|17770.2|17750.2|17771|17751|17771|17751|17770.2|17750.2|1
1628265820000|2021-08-06 16:03:40|||||||||1
1628265830000|2021-08-06 16:03:50|17776|17756|17786.8|17766.8|17786.8|17766.8|17776|17756|6
1628265840000|2021-08-06 16:04:00|17786|17766|17786|17766|17786|17766|17786|17766|1
1628265850000|2021-08-06 16:04:10|17783.5|17763.5|17783.5|17763.5|17783.5|17763.5|17783.5|17763.5|1
1628265860000|2021-08-06 16:04:20|||||||||2
1628265870000|2021-08-06 16:04:30|||||||||1
1628265900000|2021-08-06 16:05:00|17785.2|17765.2|17785.2|17765.2|17785.2|17765.2|17785.2|17765.2|14
1628265910000|2021-08-06 16:05:10|17786|17766|17788.5|17768.5|17788.5|17768.5|17786|17766|13
1628265920000|2021-08-06 16:05:20|17789.3|17769.3|17783.5|17763.5|17789.3|17769.3|17783.5|17763.5|13
1628265930000|2021-08-06 16:05:30|17784.3|17764.3|17788.5|17768.5|17788.5|17768.5|17784.3|17764.3|2
1628265940000|2021-08-06 16:05:40|||||||||1
1628265950000|2021-08-06 16:05:50|||||||||1
1628265960000|2021-08-06 16:06:00|17790.2|17770.2|17788.5|17768.5|17790.2|17770.2|17786|17766|5
1628265970000|2021-08-06 16:06:10|||||||||2
1628265980000|2021-08-06 16:06:20|17786|17766|17786.8|17766.8|17786.8|17766.8|17786|17766|1
1628265990000|2021-08-06 16:06:30|17788.5|17768.5|17788.5|17768.5|17788.5|17768.5|17788.5|17768.5|1
1628266010000|2021-08-06 16:06:50|||||||||2
1628266020000|2021-08-06 16:07:00|17786|17766|17783.5|17763.5|17786|17766|17783.5|17763.5|2
1628266050000|2021-08-06 16:07:30|||||||||14
1628266060000|2021-08-06 16:07:40|17781.8|17761.8|17776|17756|17781.8|17761.8|17776|17756|4
1628266070000|2021-08-06 16:07:50|17776.8|17756.8|17781|17761|17781|17761|17776.8|17756.8|1
1628266080000|2021-08-06 16:08:00|17779.3|17759.3|17786|17766|17786|17766|17779.3|17759.3|3
1628266090000|2021-08-06 16:08:10|17788.5|17768.5|17788.5|17768.5|17789.3|17769.3|17788.5|17768.5|7
1628266100000|2021-08-06 16:08:20|17786.8|17766.8|17786|17766|17786.8|17766.8|17786|17766|9
1628266110000|2021-08-06 16:08:30|17786.8|17766.8|17789.3|17769.3|17789.3|17769.3|17786.8|17766.8|3
1628266120000|2021-08-06 16:08:40|17787.7|17767.7|17788.5|17768.5|17788.5|17768.5|17786.8|17766.8|3
1628266130000|2021-08-06 16:08:50|17789.3|17769.3|17790.2|17770.2|17790.2|17770.2|17788.5|17768.5|3
1628266140000|2021-08-06 16:09:00|17793.5|17773.5|17791.9|17771.9|17793.5|17773.5|17791|17771|4
1628266150000|2021-08-06 16:09:10|17793.5|17773.5|17793.5|17773.5|17793.5|17773.5|17793.5|17773.5|2
1628266160000|2021-08-06 16:09:20|17794.4|17774.4|17796|17776|17796|17776|17794.4|17774.4|9
1628266170000|2021-08-06 16:09:30|||||||||2
1628266180000|2021-08-06 16:09:40|||||||||2
1628266190000|2021-08-06 16:09:50|17791.9|17771.9|17795.2|17775.2|17795.2|17775.2|17791.9|17771.9|20
1628266200000|2021-08-06 16:10:00|17793.5|17773.5|17795.2|17775.2|17796|17776|17793.5|17773.5|12
1628266210000|2021-08-06 16:10:10|17796|17776|17797.7|17777.7|17798.5|17778.5|17796|17776|28
1628266220000|2021-08-06 16:10:20|17796.9|17776.9|17793.5|17773.5|17796.9|17776.9|17791.9|17771.9|0
1628266230000|2021-08-06 16:10:30|17794.4|17774.4|17796.9|17776.9|17796.9|17776.9|17794.4|17774.4|1
1628266240000|2021-08-06 16:10:40|||||||||1
1628266250000|2021-08-06 16:10:50|||||||||1
1628266260000|2021-08-06 16:11:00|17801|17781|17801.9|17781.9|17801.9|17781.9|17801|17781|5
1628266270000|2021-08-06 16:11:10|17803.5|17783.5|17803.5|17783.5|17803.5|17783.5|17803.5|17783.5|0
1628266280000|2021-08-06 16:11:20|17801|17781|17801.9|17781.9|17801.9|17781.9|17801|17781|6
1628266290000|2021-08-06 16:11:30|17801|17781|17801|17781|17801|17781|17801|17781|1
1628266300000|2021-08-06 16:11:40|17797.7|17777.7|17796.9|17776.9|17797.7|17777.7|17796.9|17776.9|4
1628266310000|2021-08-06 16:11:50|17798.5|17778.5|17801.9|17781.9|17801.9|17781.9|17798.5|17778.5|0
1628266320000|2021-08-06 16:12:00|17804.4|17784.4|17804.4|17784.4|17804.4|17784.4|17804.4|17784.4|4
1628266330000|2021-08-06 16:12:10|17806|17786|17806|17786|17806|17786|17806|17786|2
1628266340000|2021-08-06 16:12:20|||||||||3
1628266350000|2021-08-06 16:12:30|||||||||2
1628266360000|2021-08-06 16:12:40|17807.7|17787.7|17807.7|17787.7|17807.7|17787.7|17807.7|17787.7|1
1628266370000|2021-08-06 16:12:50|17806|17786|17806|17786|17806|17786|17806|17786|4
1628266380000|2021-08-06 16:13:00|||||||||1
1628266400000|2021-08-06 16:13:20|17805.2|17785.2|17803.5|17783.5|17805.2|17785.2|17803.5|17783.5|0
1628266410000|2021-08-06 16:13:30|||||||||5
1628266430000|2021-08-06 16:13:50|17804.4|17784.4|17803.5|17783.5|17806|17786|17803.5|17783.5|10
1628266440000|2021-08-06 16:14:00|17801|17781|17796|17776|17801|17781|17796|17776|4
1628266450000|2021-08-06 16:14:10|17793.5|17773.5|17791|17771|17793.5|17773.5|17791|17771|1
1628266460000|2021-08-06 16:14:20|17792.7|17772.7|17793.6|17773.6|17796|17776|17792.7|17772.7|4
1628266470000|2021-08-06 16:14:30|17791.1|17771.1|17791.1|17771.1|17791.1|17771.1|17791.1|17771.1|7
1628266480000|2021-08-06 16:14:40|17790.2|17770.2|17781.1|17761.1|17790.2|17770.2|17781.1|17761.1|2
1628266490000|2021-08-06 16:14:50|17776.1|17756.1|17778.6|17758.6|17778.6|17758.6|17776.1|17756.1|4
1628266500000|2021-08-06 16:15:00|17780.2|17760.2|17783.6|17763.6|17783.6|17763.6|17780.2|17760.2|3
1628266510000|2021-08-06 16:15:10|||||||||8
1628266530000|2021-08-06 16:15:30|17785.2|17765.2|17788.6|17768.6|17788.6|17768.6|17785.2|17765.2|2
1628266540000|2021-08-06 16:15:40|17786.9|17766.9|17786.9|17766.9|17786.9|17766.9|17786.9|17766.9|0
1628266550000|2021-08-06 16:15:50|17788.6|17768.6|17788.6|17768.6|17788.6|17768.6|17788.6|17768.6|0
1628266560000|2021-08-06 16:16:00|||||||||1
1628266570000|2021-08-06 16:16:10|17783.6|17763.6|17783.6|17763.6|17783.6|17763.6|17783.6|17763.6|3
1628266580000|2021-08-06 16:16:20|||||||||3
1628266590000|2021-08-06 16:16:30|17781.9|17761.9|17781.1|17761.1|17781.9|17761.9|17781.1|17761.1|2
1628266600000|2021-08-06 16:16:40|||||||||4
1628266610000|2021-08-06 16:16:50|17778.6|17758.6|17777.7|17757.7|17778.6|17758.6|17775.2|17755.2|3
1628266620000|2021-08-06 16:17:00|17776.9|17756.9|17776.9|17756.9|17776.9|17756.9|17776.9|17756.9|3
1628266630000|2021-08-06 16:17:10|17775.2|17755.2|17773.6|17753.6|17775.2|17755.2|17772.7|17752.7|19
1628266650000|2021-08-06 16:17:30|17775.2|17755.2|17775.2|17755.2|17775.2|17755.2|17775.2|17755.2|5
1628266660000|2021-08-06 16:17:40|17774.4|17754.4|17772.7|17752.7|17774.4|17754.4|17772.7|17752.7|3
1628266670000|2021-08-06 16:17:50|17773.6|17753.6|17772.7|17752.7|17775.2|17755.2|17772.7|17752.7|0
1628266680000|2021-08-06 16:18:00|17771.1|17751.1|17771.1|17751.1|17771.1|17751.1|17771.1|17751.1|3
1628266690000|2021-08-06 16:18:10|||||||||1
1628266710000|2021-08-06 16:18:30|||||||||3
1628266720000|2021-08-06 16:18:40|||||||||4
1628266730000|2021-08-06 16:18:50|17770.2|17750.2|17767.7|17747.7|17770.2|17750.2|17767.7|17747.7|12
1628266740000|2021-08-06 16:19:00|17766.1|17746.1|17766.1|17746.1|17766.1|17746.1|17766.1|17746.1|1
1628266750000|2021-08-06 16:19:10|17767.7|17747.7|17766.1|17746.1|17767.7|17747.7|17766.1|17746.1|2
1628266770000|2021-08-06 16:19:30|17765.2|17745.2|17765.2|17745.2|17765.2|17745.2|17765.2|17745.2|4
1628266780000|2021-08-06 16:19:40|17763.6|17743.6|17763.6|17743.6|17768.6|17748.6|17763.6|17743.6|1
1628266790000|2021-08-06 16:19:50|17773.6|17753.6|17788.6|17768.6|17788.6|17768.6|17773.6|17753.6|14
1628266800000|2021-08-06 16:20:00|17787.8|17767.8|17788.6|17768.6|17788.6|17768.6|17786.1|17766.1|7
1628266810000|2021-08-06 16:20:10|17787.8|17767.8|17785.3|17765.3|17788.6|17768.6|17785.3|17765.3|3
1628266820000|2021-08-06 16:20:20|17783.6|17763.6|17783.6|17763.6|17783.6|17763.6|17783.6|17763.6|2
1628266830000|2021-08-06 16:20:30|17778.6|17758.6|17778.6|17758.6|17778.6|17758.6|17778.6|17758.6|14
1628266840000|2021-08-06 16:20:40|17776.1|17756.1|17776.1|17756.1|17778.6|17758.6|17776.1|17756.1|2
1628266850000|2021-08-06 16:20:50|17775.3|17755.3|17773.6|17753.6|17775.3|17755.3|17773.6|17753.6|1
1628266860000|2021-08-06 16:21:00|||||||||2
1628266870000|2021-08-06 16:21:10|||||||||8
1628266880000|2021-08-06 16:21:20|17771.1|17751.1|17768.6|17748.6|17771.1|17751.1|17768.6|17748.6|2
1628266890000|2021-08-06 16:21:30|||||||||4
1628266900000|2021-08-06 16:21:40|||||||||7
1628266920000|2021-08-06 16:22:00|17767.8|17747.8|17767.8|17747.8|17767.8|17747.8|17767.8|17747.8|6
1628266930000|2021-08-06 16:22:10|17768.6|17748.6|17768.6|17748.6|17768.6|17748.6|17768.6|17748.6|6
1628266940000|2021-08-06 16:22:20|||||||||3
1628266950000|2021-08-06 16:22:30|17767.8|17747.8|17781.1|17761.1|17781.1|17761.1|17767.8|17747.8|16
1628266960000|2021-08-06 16:22:40|17788.6|17768.6|17825.3|17805.3|17828.6|17808.6|17788.6|17768.6|87
1628266970000|2021-08-06 16:22:50|17823.6|17803.6|17818.6|17798.6|17823.6|17803.6|17812.8|17792.8|19
1628266980000|2021-08-06 16:23:00|17816.9|17796.9|17821.1|17801.1|17823.6|17803.6|17815.3|17795.3|84
1628266990000|2021-08-06 16:23:10|17819.4|17799.4|17809.4|17789.4|17819.4|17799.4|17807.7|17787.7|380
1628267000000|2021-08-06 16:23:20|17807.7|17787.7|17810.3|17790.3|17810.3|17790.3|17806.1|17786.1|157
1628267010000|2021-08-06 16:23:30|17808.6|17788.6|17808.6|17788.6|17810.3|17790.3|17807.8|17787.8|238
1628267020000|2021-08-06 16:23:40|17810.3|17790.3|17828.6|17808.6|17829.4|17809.4|17810.3|17790.3|96
1628267030000|2021-08-06 16:23:50|17831.1|17811.1|17822.8|17802.8|17831.1|17811.1|17822.8|17802.8|67
1628267040000|2021-08-06 16:24:00|17821.9|17801.9|17806.9|17786.9|17821.9|17801.9|17806.9|17786.9|128
1628267050000|2021-08-06 16:24:10|17806.1|17786.1|17806.1|17786.1|17806.1|17786.1|17806.1|17786.1|115
1628267060000|2021-08-06 16:24:20|17805.3|17785.3|17809.4|17789.4|17814.4|17794.4|17803.6|17783.6|309
1628267070000|2021-08-06 16:24:30|17810.3|17790.3|17815.3|17795.3|17815.3|17795.3|17809.4|17789.4|133
1628267080000|2021-08-06 16:24:40|17814.4|17794.4|17823.6|17803.6|17823.6|17803.6|17814.4|17794.4|117
1628267090000|2021-08-06 16:24:50|17820.3|17800.3|17802|17782|17820.3|17800.3|17800.3|17780.3|111
1628267100000|2021-08-06 16:25:00|17800.3|17780.3|17804.5|17784.5|17805.3|17785.3|17800.3|17780.3|26
1628267110000|2021-08-06 16:25:10|17805.3|17785.3|17807|17787|17809.5|17789.5|17804.5|17784.5|10
1628267120000|2021-08-06 16:25:20|17809.5|17789.5|17813.6|17793.6|17813.6|17793.6|17807|17787|16
1628267130000|2021-08-06 16:25:30|17814.5|17794.5|17815.3|17795.3|17815.3|17795.3|17813.6|17793.6|18
1628267140000|2021-08-06 16:25:40|||||||||20
1628267150000|2021-08-06 16:25:50|17814.5|17794.5|17812|17792|17814.5|17794.5|17812|17792|7
1628267160000|2021-08-06 16:26:00|17813.6|17793.6|17813.6|17793.6|17814.5|17794.5|17813.6|17793.6|2
1628267170000|2021-08-06 16:26:10|17814.5|17794.5|17814.5|17794.5|17814.5|17794.5|17814.5|17794.5|1
1628267180000|2021-08-06 16:26:20|17817|17797|17817|17797|17817|17797|17817|17797|0
1628267190000|2021-08-06 16:26:30|||||||||6
1628267200000|2021-08-06 16:26:40|17814.5|17794.5|17814.5|17794.5|17814.5|17794.5|17813.6|17793.6|2
1628267210000|2021-08-06 16:26:50|17817|17797|17822|17802|17822|17802|17817|17797|34
1628267220000|2021-08-06 16:27:00|17822.8|17802.8|17822.8|17802.8|17823.6|17803.6|17822|17802|5
1628267230000|2021-08-06 16:27:10|17822|17802|17825.3|17805.3|17825.3|17805.3|17822|17802|6
1628267240000|2021-08-06 16:27:20|17827|17807|17830.3|17810.3|17831.1|17811.1|17827|17807|9
1628267250000|2021-08-06 16:27:30|17834.5|17814.5|17837|17817|17837|17817|17834.5|17814.5|19
1628267260000|2021-08-06 16:27:40|17836.1|17816.1|17830.3|17810.3|17836.1|17816.1|17830.3|17810.3|5
1628267270000|2021-08-06 16:27:50|17829.5|17809.5|17829.5|17809.5|17829.5|17809.5|17829.5|17809.5|1
1628267280000|2021-08-06 16:28:00|||||||||3
1628267290000|2021-08-06 16:28:10|||||||||8
1628267300000|2021-08-06 16:28:20|17830.3|17810.3|17829.5|17809.5|17830.3|17810.3|17829.5|17809.5|13
1628267310000|2021-08-06 16:28:30|17830.3|17810.3|17829.5|17809.5|17830.3|17810.3|17829.5|17809.5|0
1628267320000|2021-08-06 16:28:40|17827.8|17807.8|17832|17812|17832|17812|17827|17807|5
1628267330000|2021-08-06 16:28:50|17831.1|17811.1|17829.5|17809.5|17832|17812|17828.6|17808.6|6
1628267340000|2021-08-06 16:29:00|17827.8|17807.8|17827|17807|17827.8|17807.8|17827|17807|5
1628267350000|2021-08-06 16:29:10|||||||||2
1628267360000|2021-08-06 16:29:20|||||||||6
1628267370000|2021-08-06 16:29:30|||||||||6
1628267380000|2021-08-06 16:29:40|17829.5|17809.5|17834.5|17814.5|17834.5|17814.5|17827|17807|10
1628267390000|2021-08-06 16:29:50|||||||||5
1628267400000|2021-08-06 16:30:00|17837|17817|17834.5|17814.5|17837|17817|17834.5|17814.5|21
1628267410000|2021-08-06 16:30:10|17832|17812|17827|17807|17832|17812|17819.5|17799.5|17
1628267420000|2021-08-06 16:30:20|17832|17812|17832|17812|17832|17812|17832|17812|3
1628267430000|2021-08-06 16:30:30|17837|17817|17837|17817|17837|17817|17837|17817|10
1628267440000|2021-08-06 16:30:40|17842|17822|17842|17822|17842|17822|17842|17822|3
1628267460000|2021-08-06 16:31:00|17844.5|17824.5|17842|17822|17844.5|17824.5|17842|17822|37
1628267470000|2021-08-06 16:31:10|17845.3|17825.3|17842.8|17822.8|17845.3|17825.3|17842.8|17822.8|0
1628267480000|2021-08-06 16:31:20|17845.3|17825.3|17845.3|17825.3|17845.3|17825.3|17845.3|17825.3|0
1628267490000|2021-08-06 16:31:30|17847|17827|17844.5|17824.5|17847|17827|17844.5|17824.5|11
1628267500000|2021-08-06 16:31:40|17845.3|17825.3|17847|17827|17847|17827|17845.3|17825.3|2
1628267520000|2021-08-06 16:32:00|||||||||3
1628267530000|2021-08-06 16:32:10|||||||||3
1628267540000|2021-08-06 16:32:20|17849.5|17829.5|17849.5|17829.5|17849.5|17829.5|17849.5|17829.5|3
1628267550000|2021-08-06 16:32:30|17847.8|17827.8|17847|17827|17847.8|17827.8|17847|17827|3
1628267560000|2021-08-06 16:32:40|17844.5|17824.5|17844.5|17824.5|17847|17827|17844.5|17824.5|18
1628267570000|2021-08-06 16:32:50|||||||||1
1628267580000|2021-08-06 16:33:00|17842|17822|17838.7|17818.7|17842|17822|17838.7|17818.7|5
1628267590000|2021-08-06 16:33:10|||||||||2
1628267600000|2021-08-06 16:33:20|||||||||1
1628267610000|2021-08-06 16:33:30|||||||||1
1628267640000|2021-08-06 16:34:00|17837|17817|17837|17817|17837|17817|17837|17817|3
1628267660000|2021-08-06 16:34:20|17834.5|17814.5|17837|17817|17837|17817|17834.5|17814.5|3
1628267670000|2021-08-06 16:34:30|17836.2|17816.2|17837|17817|17837|17817|17836.2|17816.2|2
1628267680000|2021-08-06 16:34:40|||||||||1
1628267690000|2021-08-06 16:34:50|17834.5|17814.5|17833.7|17813.7|17834.5|17814.5|17833.7|17813.7|2
1628267700000|2021-08-06 16:35:00|17832|17812|17832|17812|17832|17812|17832|17812|1
1628267710000|2021-08-06 16:35:10|17827.9|17807.9|17813.7|17793.7|17827.9|17807.9|17813.7|17793.7|18
1628267720000|2021-08-06 16:35:20|17814.5|17794.5|17812|17792|17814.5|17794.5|17812|17792|8
1628267730000|2021-08-06 16:35:30|17810.3|17790.3|17810.3|17790.3|17810.3|17790.3|17810.3|17790.3|0
1628267740000|2021-08-06 16:35:40|17812|17792|17812|17792|17812|17792|17812|17792|5
1628267750000|2021-08-06 16:35:50|||||||||2
1628267760000|2021-08-06 16:36:00|17812.8|17792.8|17809.5|17789.5|17814.5|17794.5|17809.5|17789.5|5
1628267770000|2021-08-06 16:36:10|17808.7|17788.7|17808.7|17788.7|17808.7|17788.7|17808.7|17788.7|1
1628267780000|2021-08-06 16:36:20|17809.5|17789.5|17812|17792|17812|17792|17809.5|17789.5|10
1628267790000|2021-08-06 16:36:30|17811.2|17791.2|17812|17792|17812|17792|17809.5|17789.5|23
1628267800000|2021-08-06 16:36:40|17812.8|17792.8|17813.7|17793.7|17813.7|17793.7|17812.8|17792.8|0
1628267810000|2021-08-06 16:36:50|17812|17792|17812|17792|17814.5|17794.5|17810.3|17790.3|9
1628267820000|2021-08-06 16:37:00|17809.5|17789.5|17809.5|17789.5|17809.5|17789.5|17809.5|17789.5|7
1628267840000|2021-08-06 16:37:20|||||||||2
1628267850000|2021-08-06 16:37:30|17807.8|17787.8|17807.8|17787.8|17807.8|17787.8|17807.8|17787.8|1
1628267870000|2021-08-06 16:37:50|||||||||1
1628267880000|2021-08-06 16:38:00|||||||||2
1628267890000|2021-08-06 16:38:10|||||||||1
1628267900000|2021-08-06 16:38:20|17807|17787|17800.3|17780.3|17807|17787|17800.3|17780.3|6
1628267910000|2021-08-06 16:38:30|17798.6|17778.6|17798.6|17778.6|17798.6|17778.6|17798.6|17778.6|0
1628267920000|2021-08-06 16:38:40|17800.3|17780.3|17800.3|17780.3|17800.3|17780.3|17800.3|17780.3|4
1628267930000|2021-08-06 16:38:50|17797.8|17777.8|17797.8|17777.8|17797.8|17777.8|17797.8|17777.8|4
1628267940000|2021-08-06 16:39:00|17797|17777|17797|17777|17797|17777|17797|17777|6
1628267950000|2021-08-06 16:39:10|17793.7|17773.7|17793.7|17773.7|17793.7|17773.7|17793.7|17773.7|8
1628267970000|2021-08-06 16:39:30|17790.3|17770.3|17790.3|17770.3|17790.3|17770.3|17790.3|17770.3|2
1628268000000|2021-08-06 16:40:00|17789.5|17769.5|17789.5|17769.5|17792|17772|17789.5|17769.5|6
1628268010000|2021-08-06 16:40:10|17788.7|17768.7|17788.7|17768.7|17788.7|17768.7|17788.7|17768.7|1
1628268020000|2021-08-06 16:40:20|17792|17772|17792|17772|17792|17772|17792|17772|1
1628268040000|2021-08-06 16:40:40|17799.5|17779.5|17799.5|17779.5|17799.5|17779.5|17799.5|17779.5|3
1628268060000|2021-08-06 16:41:00|17802.8|17782.8|17802.8|17782.8|17802.8|17782.8|17802.8|17782.8|3
1628268070000|2021-08-06 16:41:10|17802|17782|17802|17782|17802.8|17782.8|17802|17782|0
1628268080000|2021-08-06 16:41:20|17802.8|17782.8|17802|17782|17802.8|17782.8|17802|17782|3
1628268090000|2021-08-06 16:41:30|17802.8|17782.8|17802.8|17782.8|17802.8|17782.8|17802.8|17782.8|0
1628268100000|2021-08-06 16:41:40|17802|17782|17802|17782|17802.8|17782.8|17802|17782|5
1628268110000|2021-08-06 16:41:50|17802.8|17782.8|17802.8|17782.8|17802.8|17782.8|17802.8|17782.8|9
1628268120000|2021-08-06 16:42:00|17802|17782|17802.8|17782.8|17802.8|17782.8|17802|17782|101
1628268150000|2021-08-06 16:42:30|17803.6|17783.6|17805.3|17785.3|17805.3|17785.3|17803.6|17783.6|101
1628268160000|2021-08-06 16:42:40|17804.5|17784.5|17805.3|17785.3|17805.3|17785.3|17804.5|17784.5|1
1628268180000|2021-08-06 16:43:00|17804.5|17784.5|17804.5|17784.5|17805.3|17785.3|17804.5|17784.5|1
1628268200000|2021-08-06 16:43:20|17803.7|17783.7|17805.3|17785.3|17805.3|17785.3|17802|17782|9
1628268210000|2021-08-06 16:43:30|17810.3|17790.3|17815.3|17795.3|17815.3|17795.3|17810.3|17790.3|5
1628268220000|2021-08-06 16:43:40|17817.8|17797.8|17817|17797|17817.8|17797.8|17817|17797|0
1628268240000|2021-08-06 16:44:00|17815.3|17795.3|17817.8|17797.8|17818.7|17798.7|17815.3|17795.3|5
1628268250000|2021-08-06 16:44:10|17820.3|17800.3|17820.3|17800.3|17820.3|17800.3|17820.3|17800.3|0
1628268260000|2021-08-06 16:44:20|||||||||2
1628268280000|2021-08-06 16:44:40|||||||||4
1628268290000|2021-08-06 16:44:50|||||||||101
1628268300000|2021-08-06 16:45:00|17819.5|17799.5|17819.5|17799.5|17819.5|17799.5|17819.5|17799.5|7
1628268310000|2021-08-06 16:45:10|17822|17802|17822|17802|17822|17802|17822|17802|4
1628268320000|2021-08-06 16:45:20|||||||||100
1628268340000|2021-08-06 16:45:40|||||||||3
1628268350000|2021-08-06 16:45:50|17827|17807|17822|17802|17827|17807|17822|17802|11
1628268360000|2021-08-06 16:46:00|||||||||3
1628268380000|2021-08-06 16:46:20|17820.4|17800.4|17815.3|17795.3|17820.4|17800.4|17814.5|17794.5|6
1628268400000|2021-08-06 16:46:40|17817|17797|17823.7|17803.7|17823.7|17803.7|17817|17797|5
1628268420000|2021-08-06 16:47:00|17827|17807|17827|17807|17827|17807|17827|17807|1
1628268430000|2021-08-06 16:47:10|17830.3|17810.3|17830.3|17810.3|17830.3|17810.3|17830.3|17810.3|8
1628268440000|2021-08-06 16:47:20|17832|17812|17834.5|17814.5|17834.5|17814.5|17832|17812|1
1628268470000|2021-08-06 16:47:50|||||||||11
1628268490000|2021-08-06 16:48:10|17832|17812|17832|17812|17832|17812|17832|17812|7
1628268530000|2021-08-06 16:48:50|17834.5|17814.5|17835.4|17815.4|17835.4|17815.4|17834.5|17814.5|7
1628268540000|2021-08-06 16:49:00|17834.5|17814.5|17834.5|17814.5|17834.5|17814.5|17834.5|17814.5|2
1628268550000|2021-08-06 16:49:10|||||||||1
1628268560000|2021-08-06 16:49:20|17831.2|17811.2|17828.7|17808.7|17831.2|17811.2|17828.7|17808.7|2
1628268580000|2021-08-06 16:49:40|17829.5|17809.5|17832|17812|17832|17812|17829.5|17809.5|0
1628268600000|2021-08-06 16:50:00|||||||||1
1628268620000|2021-08-06 16:50:20|17830.4|17810.4|17829.5|17809.5|17830.4|17810.4|17829.5|17809.5|1
1628268630000|2021-08-06 16:50:30|17832|17812|17832|17812|17832|17812|17832|17812|1
1628268640000|2021-08-06 16:50:40|17831.2|17811.2|17830.4|17810.4|17832|17812|17829.5|17809.5|4
1628268650000|2021-08-06 16:50:50|17828.7|17808.7|17824.5|17804.5|17828.7|17808.7|17824.5|17804.5|13
1628268660000|2021-08-06 16:51:00|17822|17802|17824.5|17804.5|17824.5|17804.5|17822|17802|1
1628268670000|2021-08-06 16:51:10|17822|17802|17822|17802|17822|17802|17822|17802|2
1628268680000|2021-08-06 16:51:20|17820.4|17800.4|17818.7|17798.7|17820.4|17800.4|17818.7|17798.7|1
1628268690000|2021-08-06 16:51:30|17817|17797|17817|17797|17817|17797|17817|17797|0
1628268700000|2021-08-06 16:51:40|17816.2|17796.2|17819.5|17799.5|17819.5|17799.5|17816.2|17796.2|3
1628268710000|2021-08-06 16:51:50|17822.9|17802.9|17824.5|17804.5|17824.5|17804.5|17822.9|17802.9|51
1628268720000|2021-08-06 16:52:00|17825.4|17805.4|17825.4|17805.4|17825.4|17805.4|17825.4|17805.4|2
1628268740000|2021-08-06 16:52:20|17822|17802|17822|17802|17822|17802|17822|17802|6
1628268760000|2021-08-06 16:52:40|||||||||1
1628268770000|2021-08-06 16:52:50|17824.5|17804.5|17824.5|17804.5|17824.5|17804.5|17824.5|17804.5|2
1628268780000|2021-08-06 16:53:00|17820.4|17800.4|17819.5|17799.5|17820.4|17800.4|17819.5|17799.5|6
1628268800000|2021-08-06 16:53:20|17818.7|17798.7|17818.7|17798.7|17818.7|17798.7|17818.7|17798.7|3
1628268810000|2021-08-06 16:53:30|17816.2|17796.2|17818.7|17798.7|17818.7|17798.7|17816.2|17796.2|14
1628268820000|2021-08-06 16:53:40|17812.9|17792.9|17815.4|17795.4|17815.4|17795.4|17812.9|17792.9|5
1628268830000|2021-08-06 16:53:50|17816.2|17796.2|17815.4|17795.4|17816.2|17796.2|17815.4|17795.4|15
1628268850000|2021-08-06 16:54:10|||||||||3
1628268870000|2021-08-06 16:54:30|17817.1|17797.1|17817.1|17797.1|17817.1|17797.1|17817.1|17797.1|4
1628268880000|2021-08-06 16:54:40|||||||||15
1628268890000|2021-08-06 16:54:50|17815.4|17795.4|17815.4|17795.4|17815.4|17795.4|17815.4|17795.4|18
1628268900000|2021-08-06 16:55:00|17817.1|17797.1|17813.7|17793.7|17817.1|17797.1|17813.7|17793.7|3
1628268910000|2021-08-06 16:55:10|17817.1|17797.1|17813.7|17793.7|17817.1|17797.1|17813.7|17793.7|7
1628268940000|2021-08-06 16:55:40|17810.4|17790.4|17804.6|17784.6|17810.4|17790.4|17804.6|17784.6|3
1628268950000|2021-08-06 16:55:50|17803.7|17783.7|17803.7|17783.7|17803.7|17783.7|17803.7|17783.7|2
1628268960000|2021-08-06 16:56:00|||||||||1
1628268970000|2021-08-06 16:56:10|17801.2|17781.2|17801.2|17781.2|17801.2|17781.2|17801.2|17781.2|0
1628268980000|2021-08-06 16:56:20|17800.4|17780.4|17788.7|17768.7|17800.4|17780.4|17788.7|17768.7|9
1628268990000|2021-08-06 16:56:30|17789.6|17769.6|17787.1|17767.1|17789.6|17769.6|17787.1|17767.1|4
1628269000000|2021-08-06 16:56:40|||||||||1
1628269010000|2021-08-06 16:56:50|17787.9|17767.9|17789.6|17769.6|17789.6|17769.6|17787.9|17767.9|11
1628269020000|2021-08-06 16:57:00|17788.7|17768.7|17789.6|17769.6|17789.6|17769.6|17788.7|17768.7|2
1628269030000|2021-08-06 16:57:10|||||||||4
1628269070000|2021-08-06 16:57:50|||||||||1
1628269080000|2021-08-06 16:58:00|||||||||2
1628269090000|2021-08-06 16:58:10|||||||||2
1628269100000|2021-08-06 16:58:20|17790.4|17770.4|17790.4|17770.4|17790.4|17770.4|17790.4|17770.4|4
1628269130000|2021-08-06 16:58:50|||||||||1
1628269140000|2021-08-06 16:59:00|17787.9|17767.9|17787.1|17767.1|17787.9|17767.9|17787.1|17767.1|15
1628269150000|2021-08-06 16:59:10|||||||||1
1628269170000|2021-08-06 16:59:30|17787.9|17767.9|17787.9|17767.9|17787.9|17767.9|17787.9|17767.9|0
1628269180000|2021-08-06 16:59:40|17789.6|17769.6|17789.6|17769.6|17789.6|17769.6|17789.6|17769.6|1
1628269190000|2021-08-06 16:59:50|||||||||10
1628269200000|2021-08-06 17:00:00|17790.4|17770.4|17792.9|17772.9|17792.9|17772.9|17790.4|17770.4|4
1628269220000|2021-08-06 17:00:20|17794.6|17774.6|17795.4|17775.4|17795.4|17775.4|17794.6|17774.6|1
1628269230000|2021-08-06 17:00:30|17796.2|17776.2|17812.1|17792.1|17812.1|17792.1|17796.2|17776.2|4
1628269240000|2021-08-06 17:00:40|||||||||1
1628269250000|2021-08-06 17:00:50|||||||||1
1628269260000|2021-08-06 17:01:00|17813.7|17793.7|17815.4|17795.4|17815.4|17795.4|17813.7|17793.7|102
1628269270000|2021-08-06 17:01:10|17817.1|17797.1|17817.9|17797.9|17817.9|17797.9|17817.1|17797.1|1
1628269310000|2021-08-06 17:01:50|17815.4|17795.4|17815.4|17795.4|17815.4|17795.4|17815.4|17795.4|1
1628269320000|2021-08-06 17:02:00|17817.1|17797.1|17817.1|17797.1|17817.1|17797.1|17817.1|17797.1|2
1628269330000|2021-08-06 17:02:10|17817.9|17797.9|17819.6|17799.6|17819.6|17799.6|17817.9|17797.9|0
1628269340000|2021-08-06 17:02:20|17815.4|17795.4|17815.4|17795.4|17815.4|17795.4|17815.4|17795.4|3
1628269360000|2021-08-06 17:02:40|17812.9|17792.9|17812.9|17792.9|17812.9|17792.9|17812.9|17792.9|2
1628269390000|2021-08-06 17:03:10|17815.4|17795.4|17815.4|17795.4|17815.4|17795.4|17815.4|17795.4|0
1628269400000|2021-08-06 17:03:20|17814.6|17794.6|17814.6|17794.6|17814.6|17794.6|17814.6|17794.6|1
1628269410000|2021-08-06 17:03:30|17812.9|17792.9|17814.6|17794.6|17814.6|17794.6|17812.1|17792.1|1
1628269420000|2021-08-06 17:03:40|17812.1|17792.1|17814.6|17794.6|17814.6|17794.6|17812.1|17792.1|2
1628269430000|2021-08-06 17:03:50|17812.9|17792.9|17814.6|17794.6|17814.6|17794.6|17812.1|17792.1|4
1628269440000|2021-08-06 17:04:00|17812.9|17792.9|17814.6|17794.6|17814.6|17794.6|17812.1|17792.1|2
1628269450000|2021-08-06 17:04:10|17813.8|17793.8|17814.6|17794.6|17814.6|17794.6|17813.8|17793.8|2
1628269460000|2021-08-06 17:04:20|17812.1|17792.1|17812.1|17792.1|17812.1|17792.1|17812.1|17792.1|1
1628269470000|2021-08-06 17:04:30|17810.4|17790.4|17810.4|17790.4|17810.4|17790.4|17810.4|17790.4|0
1628269500000|2021-08-06 17:05:00|||||||||1
1628269520000|2021-08-06 17:05:20|||||||||1
1628269540000|2021-08-06 17:05:40|||||||||2
1628269550000|2021-08-06 17:05:50|17812.1|17792.1|17810.4|17790.4|17812.1|17792.1|17810.4|17790.4|3
1628269570000|2021-08-06 17:06:10|||||||||3
1628269590000|2021-08-06 17:06:30|17809.6|17789.6|17809.6|17789.6|17810.4|17790.4|17809.6|17789.6|2
1628269600000|2021-08-06 17:06:40|17810.4|17790.4|17809.6|17789.6|17810.4|17790.4|17809.6|17789.6|0
1628269620000|2021-08-06 17:07:00|17810.4|17790.4|17810.4|17790.4|17810.4|17790.4|17810.4|17790.4|0
1628269640000|2021-08-06 17:07:20|17809.6|17789.6|17809.6|17789.6|17810.4|17790.4|17809.6|17789.6|1
1628269650000|2021-08-06 17:07:30|17812.1|17792.1|17812.1|17792.1|17812.1|17792.1|17812.1|17792.1|3
1628269670000|2021-08-06 17:07:50|17810.4|17790.4|17810.4|17790.4|17810.4|17790.4|17810.4|17790.4|1
1628269690000|2021-08-06 17:08:10|17814.6|17794.6|17814.6|17794.6|17814.6|17794.6|17812.1|17792.1|5
1628269700000|2021-08-06 17:08:20|||||||||1
1628269710000|2021-08-06 17:08:30|17815.4|17795.4|17817.9|17797.9|17817.9|17797.9|17815.4|17795.4|4
1628269720000|2021-08-06 17:08:40|17815.4|17795.4|17818.7|17798.7|17818.7|17798.7|17815.4|17795.4|2
1628269730000|2021-08-06 17:08:50|17820.4|17800.4|17824.6|17804.6|17824.6|17804.6|17820.4|17800.4|4
1628269740000|2021-08-06 17:09:00|||||||||3
1628269760000|2021-08-06 17:09:20|||||||||2
1628269770000|2021-08-06 17:09:30|17825.4|17805.4|17825.4|17805.4|17825.4|17805.4|17825.4|17805.4|0
1628269780000|2021-08-06 17:09:40|||||||||2
1628269800000|2021-08-06 17:10:00|||||||||3
1628269860000|2021-08-06 17:11:00|||||||||36
1628269870000|2021-08-06 17:11:10|17822.1|17802.1|17822.1|17802.1|17822.1|17802.1|17822.1|17802.1|1
1628269900000|2021-08-06 17:11:40|||||||||14
1628269910000|2021-08-06 17:11:50|||||||||1
1628269980000|2021-08-06 17:13:00|17823.8|17803.8|17822.1|17802.1|17824.6|17804.6|17822.1|17802.1|5
1628269990000|2021-08-06 17:13:10|17820.4|17800.4|17824.6|17804.6|17824.6|17804.6|17820.4|17800.4|0
1628270000000|2021-08-06 17:13:20|||||||||1
1628270010000|2021-08-06 17:13:30|||||||||2
1628270020000|2021-08-06 17:13:40|17825.4|17805.4|17825.4|17805.4|17825.4|17805.4|17825.4|17805.4|3
1628270030000|2021-08-06 17:13:50|17829.6|17809.6|17831.3|17811.3|17831.3|17811.3|17829.6|17809.6|6
1628270040000|2021-08-06 17:14:00|17832.1|17812.1|17833.8|17813.8|17833.8|17813.8|17831.3|17811.3|4
1628270050000|2021-08-06 17:14:10|17833|17813|17831.3|17811.3|17833|17813|17831.3|17811.3|1
1628270060000|2021-08-06 17:14:20|17829.6|17809.6|17832.1|17812.1|17832.1|17812.1|17828.8|17808.8|4
1628270070000|2021-08-06 17:14:30|17830.4|17810.4|17832.1|17812.1|17834.6|17814.6|17830.4|17810.4|2
1628270080000|2021-08-06 17:14:40|||||||||1
1628270090000|2021-08-06 17:14:50|17829.6|17809.6|17832.1|17812.1|17832.1|17812.1|17829.6|17809.6|0
1628270100000|2021-08-06 17:15:00|17829.6|17809.6|17832.1|17812.1|17832.1|17812.1|17829.6|17809.6|7
1628270120000|2021-08-06 17:15:20|17837.1|17817.1|17837.1|17817.1|17837.1|17817.1|17837.1|17817.1|5
1628270130000|2021-08-06 17:15:30|17838.8|17818.8|17845.4|17825.4|17845.4|17825.4|17838.8|17818.8|4
1628270140000|2021-08-06 17:15:40|17847.1|17827.1|17847.1|17827.1|17847.1|17827.1|17847.1|17827.1|4
1628270180000|2021-08-06 17:16:20|||||||||1
1628270210000|2021-08-06 17:16:50|17845.4|17825.4|17844.6|17824.6|17845.4|17825.4|17844.6|17824.6|1
1628270220000|2021-08-06 17:17:00|||||||||2
1628270230000|2021-08-06 17:17:10|||||||||428
1628270250000|2021-08-06 17:17:30|||||||||2
1628270270000|2021-08-06 17:17:50|17842.9|17822.9|17838.8|17818.8|17842.9|17822.9|17838.8|17818.8|2
1628270280000|2021-08-06 17:18:00|17838|17818|17838|17818|17838|17818|17838|17818|0
1628270290000|2021-08-06 17:18:10|17836.3|17816.3|17829.6|17809.6|17836.3|17816.3|17829.6|17809.6|3
1628270310000|2021-08-06 17:18:30|17828|17808|17828|17808|17828|17808|17828|17808|0
1628270320000|2021-08-06 17:18:40|17829.6|17809.6|17829.6|17809.6|17829.6|17809.6|17829.6|17809.6|0
1628270330000|2021-08-06 17:18:50|17827.1|17807.1|17827.1|17807.1|17827.1|17807.1|17827.1|17807.1|4
1628270340000|2021-08-06 17:19:00|||||||||1
1628270350000|2021-08-06 17:19:10|17825.5|17805.5|17824.6|17804.6|17825.5|17805.5|17824.6|17804.6|6
1628270360000|2021-08-06 17:19:20|17823.8|17803.8|17824.6|17804.6|17824.6|17804.6|17823.8|17803.8|4
1628270370000|2021-08-06 17:19:30|17825.5|17805.5|17825.5|17805.5|17825.5|17805.5|17825.5|17805.5|1
1628270380000|2021-08-06 17:19:40|17828|17808|17828|17808|17828|17808|17828|17808|1
1628270410000|2021-08-06 17:20:10|17830.5|17810.5|17834.6|17814.6|17834.6|17814.6|17830.5|17810.5|53
1628270450000|2021-08-06 17:20:50|||||||||1
1628270460000|2021-08-06 17:21:00|17833.8|17813.8|17833.8|17813.8|17833.8|17813.8|17833.8|17813.8|1
1628270470000|2021-08-06 17:21:10|17834.6|17814.6|17833.8|17813.8|17834.6|17814.6|17833.8|17813.8|3
1628270480000|2021-08-06 17:21:20|17832.1|17812.1|17832.1|17812.1|17832.1|17812.1|17832.1|17812.1|1
1628270490000|2021-08-06 17:21:30|||||||||1
1628270510000|2021-08-06 17:21:50|17831.3|17811.3|17831.3|17811.3|17831.3|17811.3|17831.3|17811.3|1
1628270520000|2021-08-06 17:22:00|17827.1|17807.1|17827.1|17807.1|17827.1|17807.1|17827.1|17807.1|1
1628270540000|2021-08-06 17:22:20|||||||||2
1628270550000|2021-08-06 17:22:30|||||||||1
1628270560000|2021-08-06 17:22:40|17827.2|17807.2|17827.2|17807.2|17827.2|17807.2|17827.2|17807.2|1
1628270570000|2021-08-06 17:22:50|17832.2|17812.2|17832.2|17812.2|17832.2|17812.2|17832.2|17812.2|5
1628270580000|2021-08-06 17:23:00|17831.3|17811.3|17829.7|17809.7|17831.3|17811.3|17829.7|17809.7|12
1628270590000|2021-08-06 17:23:10|17828.8|17808.8|17824.7|17804.7|17828.8|17808.8|17824.7|17804.7|1
1628270600000|2021-08-06 17:23:20|17821.3|17801.3|17819.7|17799.7|17821.3|17801.3|17819.7|17799.7|1
1628270620000|2021-08-06 17:23:40|17818|17798|17818|17798|17818|17798|17816.3|17796.3|4
1628270630000|2021-08-06 17:23:50|||||||||3
1628270640000|2021-08-06 17:24:00|17819.7|17799.7|17833|17813|17835.5|17815.5|17819.7|17799.7|9
1628270660000|2021-08-06 17:24:20|17831.3|17811.3|17831.3|17811.3|17831.3|17811.3|17831.3|17811.3|1
1628270670000|2021-08-06 17:24:30|17833|17813|17832.2|17812.2|17833|17813|17832.2|17812.2|3
1628270680000|2021-08-06 17:24:40|17826.3|17806.3|17823|17803|17826.3|17806.3|17822.2|17802.2|3
1628270690000|2021-08-06 17:24:50|17822.2|17802.2|17822.2|17802.2|17822.2|17802.2|17822.2|17802.2|0
1628270700000|2021-08-06 17:25:00|17823|17803|17815.5|17795.5|17823|17803|17815.5|17795.5|9
1628270710000|2021-08-06 17:25:10|||||||||12
1628270730000|2021-08-06 17:25:30|||||||||1
1628270740000|2021-08-06 17:25:40|17814.7|17794.7|17813|17793|17814.7|17794.7|17813|17793|0
1628270760000|2021-08-06 17:26:00|17823|17783|17812.2|17792.2|17823|17793.8|17812.2|17783|2
1628270770000|2021-08-06 17:26:10|17817.2|17797.2|17817.2|17797.2|17817.2|17797.2|17817.2|17797.2|26
1628270790000|2021-08-06 17:26:30|||||||||2
1628270800000|2021-08-06 17:26:40|17814.7|17794.7|17814.7|17794.7|17814.7|17794.7|17814.7|17794.7|11
1628270810000|2021-08-06 17:26:50|17817.2|17797.2|17822.2|17802.2|17822.2|17802.2|17817.2|17797.2|11
1628270820000|2021-08-06 17:27:00|17833|17793|17832.2|17812.2|17833|17812.2|17832.2|17793|6
1628270840000|2021-08-06 17:27:20|17829.7|17809.7|17827.2|17807.2|17829.7|17809.7|17827.2|17807.2|3
1628270860000|2021-08-06 17:27:40|17826.4|17806.4|17822.2|17802.2|17826.4|17806.4|17822.2|17802.2|2
1628270870000|2021-08-06 17:27:50|17824.7|17804.7|17822.2|17802.2|17824.7|17804.7|17822.2|17802.2|8
1628270880000|2021-08-06 17:28:00|17820.5|17800.5|17819.7|17799.7|17820.5|17800.5|17819.7|17799.7|3
1628270890000|2021-08-06 17:28:10|||||||||4
1628270900000|2021-08-06 17:28:20|17824.7|17804.7|17824.7|17804.7|17824.7|17804.7|17824.7|17804.7|7
1628270910000|2021-08-06 17:28:30|17822.2|17802.2|17824.7|17804.7|17824.7|17804.7|17822.2|17802.2|6
1628270920000|2021-08-06 17:28:40|||||||||13
1628270930000|2021-08-06 17:28:50|17822.2|17802.2|17822.2|17802.2|17824.7|17804.7|17822.2|17802.2|18
1628270940000|2021-08-06 17:29:00|17823.9|17803.9|17825.5|17805.5|17825.5|17805.5|17822.2|17802.2|36
1628270950000|2021-08-06 17:29:10|17827.2|17807.2|17826.3|17806.3|17829.7|17809.7|17824.7|17804.7|34
1628270960000|2021-08-06 17:29:20|17829.7|17809.7|17829.7|17809.7|17829.7|17809.7|17829.7|17809.7|10
1628270970000|2021-08-06 17:29:30|17824.7|17804.7|17831.4|17811.4|17831.4|17811.4|17824.7|17804.7|21
1628270980000|2021-08-06 17:29:40|17824.7|17804.7|17824.7|17804.7|17824.7|17804.7|17824.7|17804.7|9
1628270990000|2021-08-06 17:29:50|17829.7|17809.7|17826.4|17806.4|17829.7|17809.7|17826.4|17806.4|20
1628496910000|2021-08-09 08:15:10|17665.1|17625.1|17661.2|17621.2|17665.1|17625.1|17658.7|17618.7|7
1628496920000|2021-08-09 08:15:20|17658.7|17618.7|17557.6|17537.6|17663.7|17619.4|17557.6|17537.6|38
1628496930000|2021-08-09 08:15:30|17564.1|17524.1|17573.7|17553.7|17577.6|17557.6|17550.1|17506.6|11
1628496940000|2021-08-09 08:15:40|17582.6|17542.6|17610.1|17570.1|17610.1|17573.4|17575.1|17542.6|6
1628496950000|2021-08-09 08:15:50|17619.1|17579.1|17637.6|17597.6|17642.6|17597.6|17612.6|17577.3|3
1628496960000|2021-08-09 08:16:00|17642.6|17602.6|17635.1|17615.1|17642.6|17615.1|17635.1|17602.6|6
1628496970000|2021-08-09 08:16:10|17647.6|17607.6|17650.1|17610.1|17650.1|17610.1|17647.6|17607.6|1
1628496980000|2021-08-09 08:16:20|17655.5|17615.5|17667.6|17627.6|17670.5|17640.1|17655.1|17610.5|2
1628496990000|2021-08-09 08:16:30|17668.4|17628.4|17682.6|17622.6|17685.1|17628.4|17668.4|17620.9|1
1628497000000|2021-08-09 08:16:40|17685.1|17625.1|17682.6|17622.6|17685.1|17625.1|17682.6|17622.6|1
1628497010000|2021-08-09 08:16:50|17685.1|17625.1|17685.1|17625.1|17685.1|17625.1|17685.1|17625.1|51
1628497020000|2021-08-09 08:17:00|||||||||15
1628497030000|2021-08-09 08:17:10|17685.2|17625.2|17685.2|17625.2|17687.7|17627.7|17685.2|17625.2|0
1628497040000|2021-08-09 08:17:20|17675.2|17635.2|17673.4|17633.4|17675.2|17635.2|17673.4|17633.4|33
1628497050000|2021-08-09 08:17:30|17681.9|17621.9|17665.2|17625.2|17681.9|17626.9|17665.2|17617.7|2
1628497060000|2021-08-09 08:17:40|17653.7|17633.7|17657.7|17617.7|17659.4|17633.7|17650.2|17617.7|0
1628497070000|2021-08-09 08:17:50|17646.9|17626.9|17646.9|17626.9|17646.9|17626.9|17646.9|17626.9|5
1628497080000|2021-08-09 08:18:00|17645.2|17625.2|17645.2|17625.2|17645.2|17625.2|17645.2|17625.2|2
1628497100000|2021-08-09 08:18:20|17642.7|17622.7|17638.4|17618.4|17642.7|17622.7|17638.4|17618.4|4
1628497110000|2021-08-09 08:18:30|17637.7|17617.7|17646.6|17606.6|17647.7|17617.7|17637.7|17606.6|53
1628497130000|2021-08-09 08:18:50|17650.2|17610.2|17650.2|17610.2|17650.2|17610.2|17650.2|17610.2|1
1628497150000|2021-08-09 08:19:10|||||||||44
1628497160000|2021-08-09 08:19:20|17649.4|17629.4|17649.4|17629.4|17649.4|17629.4|17649.4|17629.4|4
1628497170000|2021-08-09 08:19:30|17661.6|17621.6|17682.7|17622.7|17682.7|17622.7|17661.6|17618.4|4
1628497180000|2021-08-09 08:19:40|17688|17628|17662.7|17642.7|17688|17650.2|17662.7|17628|3
1628497190000|2021-08-09 08:19:50|17660.2|17640.2|17660.2|17640.2|17660.2|17640.2|17660.2|17640.2|0
1628497200000|2021-08-09 08:20:00|17658|17638|17652.7|17632.7|17658|17638|17652.7|17632.7|1
1628497220000|2021-08-09 08:20:20|||||||||2
1628497230000|2021-08-09 08:20:30|||||||||1
1628497270000|2021-08-09 08:21:10|17652|17632|17652|17632|17652|17632|17652|17632|0
1628497290000|2021-08-09 08:21:30|17650.2|17630.2|17644.5|17624.5|17650.2|17630.2|17644.5|17624.5|4
1628497300000|2021-08-09 08:21:40|17640.9|17620.9|17637.7|17617.7|17640.9|17620.9|17637.7|17617.7|16
1628497310000|2021-08-09 08:21:50|17640.2|17620.2|17640.2|17620.2|17640.2|17620.2|17640.2|17620.2|0
1628497380000|2021-08-09 08:23:00|17637.7|17617.7|17637.7|17617.7|17637.7|17617.7|17637.7|17617.7|2
1628497430000|2021-08-09 08:23:50|17637|17617|17635.2|17615.2|17637|17617|17635.2|17615.2|1
1628497440000|2021-08-09 08:24:00|||||||||7
1628497460000|2021-08-09 08:24:20|17632.7|17612.7|17632.7|17612.7|17632.7|17612.7|17632.7|17612.7|0
1628497470000|2021-08-09 08:24:30|17632|17612|17629.5|17609.5|17632|17612|17627|17607|3
1628497480000|2021-08-09 08:24:40|17627|17607|17624.5|17604.5|17627|17607|17624.5|17604.5|2
1628497490000|2021-08-09 08:24:50|17620.2|17600.2|17619.5|17599.5|17620.2|17600.2|17619.5|17599.5|3
1628497500000|2021-08-09 08:25:00|17617.7|17597.7|17612.7|17592.7|17617.7|17597.7|17612.7|17592.7|5
1628497510000|2021-08-09 08:25:10|||||||||2
1628497520000|2021-08-09 08:25:20|||||||||8
1628497530000|2021-08-09 08:25:30|17613.4|17593.4|17615.2|17595.2|17615.2|17595.2|17613.4|17593.4|3
1628497540000|2021-08-09 08:25:40|17617.7|17597.7|17632.6|17612.6|17632.6|17612.6|17617.7|17597.7|23
1628497550000|2021-08-09 08:25:50|17645.2|17625.2|17645.2|17625.2|17645.2|17625.2|17645.2|17625.2|1
1628497560000|2021-08-09 08:26:00|17643.4|17623.4|17642.7|17622.7|17643.4|17623.4|17640.2|17620.2|5
1628497570000|2021-08-09 08:26:10|17642|17622|17640.2|17620.2|17642|17622|17640.2|17620.2|0
1628497590000|2021-08-09 08:26:30|17633.1|17613.1|17633.1|17613.1|17633.1|17613.1|17633.1|17613.1|11
1628497600000|2021-08-09 08:26:40|||||||||4
1628497620000|2021-08-09 08:27:00|17612.7|17592.7|17610.9|17590.9|17612.7|17592.7|17610.9|17590.9|4
1628497630000|2021-08-09 08:27:10|17607.3|17587.3|17592.7|17572.7|17608.4|17587.3|17592.7|17564.8|3
1628497640000|2021-08-09 08:27:20|17590.2|17570.2|17585.9|17565.9|17590.2|17570.2|17585.2|17565.2|12
1628497650000|2021-08-09 08:27:30|17587.7|17567.7|17587.7|17567.7|17587.7|17567.7|17587.7|17567.7|0
1628497670000|2021-08-09 08:27:50|17587|17567|17585.2|17565.2|17587|17567|17585.2|17565.2|0
1628497690000|2021-08-09 08:28:10|||||||||1
1628497700000|2021-08-09 08:28:20|17583.4|17563.4|17581.3|17541.3|17583.4|17563.4|17572|17541.3|9
1628497710000|2021-08-09 08:28:30|17568.4|17548.4|17568.4|17548.4|17568.4|17548.4|17568.4|17548.4|0
1628497720000|2021-08-09 08:28:40|||||||||26
1628497730000|2021-08-09 08:28:50|17566.6|17546.6|17575.9|17535.9|17575.9|17546.6|17566.6|17535.9|4
1628497740000|2021-08-09 08:29:00|17568.4|17548.4|17572.7|17552.7|17572.7|17552.7|17568.4|17548.4|3
1628497750000|2021-08-09 08:29:10|17578.8|17558.8|17578.8|17558.8|17578.8|17558.8|17578.8|17558.8|0
1628497770000|2021-08-09 08:29:30|17589.5|17549.5|17582.7|17562.7|17591.3|17562.7|17578.8|17549.5|0
1628497780000|2021-08-09 08:29:40|17584.5|17564.5|17582.7|17562.7|17584.5|17564.5|17582.7|17562.7|1
1628497790000|2021-08-09 08:29:50|17598.4|17558.4|17598.4|17558.4|17598.4|17558.4|17598.4|17558.4|8
1628497820000|2021-08-09 08:30:20|17607.7|17547.7|17607.7|17547.7|17607.7|17547.7|17607.7|17547.7|0
1628497830000|2021-08-09 08:30:30|17598.4|17558.4|17598.4|17558.4|17598.4|17558.4|17598.4|17558.4|1
1628497840000|2021-08-09 08:30:40|17600.9|17560.9|17600.9|17560.9|17600.9|17560.9|17600.9|17560.9|0
1628497860000|2021-08-09 08:31:00|17590.2|17570.2|17590.2|17570.2|17590.2|17570.2|17590.2|17570.2|0
1628497890000|2021-08-09 08:31:30|17589.5|17569.5|17587.7|17567.7|17589.5|17569.5|17587.7|17567.7|2
1628497910000|2021-08-09 08:31:50|17585.2|17565.2|17585.2|17565.2|17585.2|17565.2|17585.2|17565.2|1
1628497920000|2021-08-09 08:32:00|17583.4|17563.4|17582.7|17562.7|17583.4|17563.4|17582.7|17562.7|1
1628497950000|2021-08-09 08:32:30|||||||||5
1628497970000|2021-08-09 08:32:50|17585.2|17565.2|17585.2|17565.2|17585.2|17565.2|17585.2|17565.2|2
1628497980000|2021-08-09 08:33:00|17585.9|17565.9|17587.7|17567.7|17587.7|17567.7|17585.9|17565.9|0
1628498010000|2021-08-09 08:33:30|17590.2|17570.2|17602.7|17582.7|17607.7|17582.7|17590.2|17567.7|4
1628498040000|2021-08-09 08:34:00|||||||||1
1628498050000|2021-08-09 08:34:10|17602|17582|17600.2|17580.2|17602|17582|17600.2|17580.2|0
1628498060000|2021-08-09 08:34:20|17598.4|17578.4|17597|17577|17598.4|17578.4|17597|17577|1
1628498070000|2021-08-09 08:34:30|17595.2|17575.2|17595.2|17575.2|17595.2|17575.2|17595.2|17575.2|0
1628498090000|2021-08-09 08:34:50|||||||||2
1628498100000|2021-08-09 08:35:00|||||||||1
1628498110000|2021-08-09 08:35:10|17591.6|17571.6|17587.7|17567.7|17591.6|17571.6|17587.7|17567.7|1
1628498130000|2021-08-09 08:35:30|17593.1|17573.1|17595.2|17575.2|17595.2|17575.2|17593.1|17573.1|1
1628498140000|2021-08-09 08:35:40|||||||||1
1628498150000|2021-08-09 08:35:50|17596.6|17576.6|17596.6|17576.6|17596.6|17576.6|17596.6|17576.6|1
1628498160000|2021-08-09 08:36:00|17598.4|17578.4|17600.9|17580.9|17600.9|17580.9|17598.4|17578.4|1
1628498170000|2021-08-09 08:36:10|17603.4|17583.4|17603.4|17583.4|17603.4|17583.4|17603.4|17583.4|0
1628498190000|2021-08-09 08:36:30|17607.7|17587.7|17608.4|17588.4|17608.4|17588.4|17607.7|17587.7|2
1628498210000|2021-08-09 08:36:50|17607|17587|17605.2|17585.2|17607|17587|17605.2|17585.2|2
1628498220000|2021-08-09 08:37:00|||||||||1
1628498230000|2021-08-09 08:37:10|17600.2|17580.2|17595.2|17575.2|17600.2|17580.2|17595.2|17575.2|3
1628498240000|2021-08-09 08:37:20|||||||||5
1628498260000|2021-08-09 08:37:40|17592.7|17572.7|17592.7|17572.7|17592.7|17572.7|17592.7|17572.7|1
1628498290000|2021-08-09 08:38:10|17592|17572|17592.7|17572.7|17592.7|17572.7|17592|17572|0
1628498300000|2021-08-09 08:38:20|17592|17572|17592|17572|17592|17572|17592|17572|0
1628498320000|2021-08-09 08:38:40|17592.7|17572.7|17592.7|17572.7|17592.7|17572.7|17590.2|17570.2|0
1628498340000|2021-08-09 08:39:00|17590.2|17570.2|17592.7|17572.7|17592.7|17572.7|17590.2|17570.2|2
1628498380000|2021-08-09 08:39:40|||||||||2
1628498390000|2021-08-09 08:39:50|17594.1|17574.1|17632.7|17612.7|17634.1|17614.1|17594.1|17574.1|44
1628498400000|2021-08-09 08:40:00|17630.6|17610.6|17625.2|17605.2|17630.6|17610.6|17625.2|17605.2|2
1628498420000|2021-08-09 08:40:20|17623.8|17603.8|17622.7|17602.7|17623.8|17603.8|17620.2|17600.2|2
1628498430000|2021-08-09 08:40:30|17625.2|17605.2|17622.7|17602.7|17625.2|17605.2|17622.7|17602.7|0
1628498440000|2021-08-09 08:40:40|17623.4|17603.4|17624.5|17604.5|17625.2|17605.2|17622.7|17602.7|0
1628498460000|2021-08-09 08:41:00|17622.7|17602.7|17624.5|17604.5|17624.5|17604.5|17622.7|17602.7|0
1628498470000|2021-08-09 08:41:10|17625.2|17605.2|17625.2|17605.2|17625.2|17605.2|17625.2|17605.2|0
1628498480000|2021-08-09 08:41:20|17627.7|17607.7|17627.7|17607.7|17627.7|17607.7|17627.7|17607.7|7
1628498490000|2021-08-09 08:41:30|17630.2|17610.2|17630.2|17610.2|17630.2|17610.2|17630.2|17610.2|0
1628498500000|2021-08-09 08:41:40|||||||||1
1628498540000|2021-08-09 08:42:20|||||||||1
1628498560000|2021-08-09 08:42:40|17627.7|17607.7|17627.7|17607.7|17627.7|17607.7|17627.7|17607.7|0
1628498570000|2021-08-09 08:42:50|17630.2|17610.2|17632.7|17612.7|17632.7|17612.7|17630.2|17610.2|2
1628498610000|2021-08-09 08:43:30|17634.5|17614.5|17643.5|17623.5|17643.5|17623.5|17634.5|17614.5|2
1628498620000|2021-08-09 08:43:40|||||||||1
1628498630000|2021-08-09 08:43:50|17644.2|17624.2|17648.5|17628.5|17648.5|17628.5|17643.5|17623.5|2
1628498640000|2021-08-09 08:44:00|17662.7|17622.7|17662.7|17622.7|17662.7|17622.7|17662.7|17622.7|1
1628498650000|2021-08-09 08:44:10|17652|17632|17650.2|17630.2|17652|17632|17650.2|17630.2|0
1628498670000|2021-08-09 08:44:30|17659.5|17619.5|17659.5|17619.5|17659.5|17619.5|17659.5|17619.5|0
1628498690000|2021-08-09 08:44:50|||||||||1
1628498710000|2021-08-09 08:45:10|17648.5|17628.5|17650.2|17630.2|17650.2|17630.2|17648.5|17628.5|0
1628498740000|2021-08-09 08:45:40|17659.5|17619.5|17657.7|17617.7|17659.5|17619.5|17657.7|17617.7|0
1628498750000|2021-08-09 08:45:50|17656|17616|17645.2|17625.2|17656|17625.2|17645.2|17616|1
1628498780000|2021-08-09 08:46:20|17645.3|17625.3|17642.8|17622.8|17645.3|17625.3|17642.8|17622.8|2
1628498790000|2021-08-09 08:46:30|17642|17622|17640.3|17620.3|17642|17622|17640.3|17620.3|0
1628498820000|2021-08-09 08:47:00|17638.5|17618.5|17637.8|17617.8|17638.5|17618.5|17637.8|17617.8|1
1628498830000|2021-08-09 08:47:10|17635.3|17615.3|17632|17612|17635.3|17615.3|17632|17612|1
1628498850000|2021-08-09 08:47:30|17630.3|17610.3|17630.3|17610.3|17630.3|17610.3|17630.3|17610.3|1
1628498870000|2021-08-09 08:47:50|||||||||3
1628498920000|2021-08-09 08:48:40|17628.8|17608.8|17625.3|17605.3|17628.8|17608.8|17625.3|17605.3|5
1628498940000|2021-08-09 08:49:00|17618.1|17598.1|17615.3|17595.3|17618.1|17598.1|17615.3|17595.3|1
1628498960000|2021-08-09 08:49:20|17610.3|17590.3|17607.8|17587.8|17610.3|17590.3|17607.8|17587.8|3
1628498980000|2021-08-09 08:49:40|17610.3|17590.3|17610.3|17590.3|17610.3|17590.3|17610.3|17590.3|1
1628499030000|2021-08-09 08:50:30|||||||||5
1628499050000|2021-08-09 08:50:50|17612.1|17592.1|17612.8|17592.8|17612.8|17592.8|17612.1|17592.1|3
1628499070000|2021-08-09 08:51:10|17615.3|17595.3|17616.7|17596.7|17616.7|17596.7|17615.3|17595.3|2
1628499080000|2021-08-09 08:51:20|17621|17601|17621|17601|17621|17601|17621|17601|1
1628499110000|2021-08-09 08:51:50|17616.4|17596.4|17616.4|17596.4|17616.4|17596.4|17616.4|17596.4|1
1628499120000|2021-08-09 08:52:00|17612.8|17592.8|17610.3|17590.3|17612.8|17592.8|17610.3|17590.3|0
1628499130000|2021-08-09 08:52:10|||||||||1
1628499150000|2021-08-09 08:52:30|17608.9|17588.9|17608.9|17588.9|17608.9|17588.9|17608.9|17588.9|4
1628499160000|2021-08-09 08:52:40|17605.3|17585.3|17603.9|17583.9|17605.3|17585.3|17603.9|17583.9|1
1628499180000|2021-08-09 08:53:00|17599.6|17579.6|17598.9|17578.9|17599.6|17579.6|17598.9|17578.9|3
1628499190000|2021-08-09 08:53:10|17595.3|17575.3|17595.3|17575.3|17595.3|17575.3|17595.3|17575.3|0
1628499210000|2021-08-09 08:53:30|||||||||6
1628499220000|2021-08-09 08:53:40|17596|17576|17602.8|17582.8|17602.8|17582.8|17596|17576|8
1628499230000|2021-08-09 08:53:50|||||||||2
1628499240000|2021-08-09 08:54:00|||||||||1
1628499260000|2021-08-09 08:54:20|||||||||1
1628499300000|2021-08-09 08:55:00|17603.5|17583.5|17605.3|17585.3|17605.3|17585.3|17603.5|17583.5|1
1628499310000|2021-08-09 08:55:10|17602.8|17582.8|17602.8|17582.8|17602.8|17582.8|17602.8|17582.8|1
1628499340000|2021-08-09 08:55:40|17601|17581|17597.8|17577.8|17601|17581|17597.8|17577.8|1
1628499350000|2021-08-09 08:55:50|17593.5|17573.5|17593.5|17573.5|17593.5|17573.5|17593.5|17573.5|1
1628499410000|2021-08-09 08:56:50|17596|17576|17596|17576|17596|17576|17596|17576|1
1628499430000|2021-08-09 08:57:10|17594.2|17574.2|17593.5|17573.5|17594.2|17574.2|17593.5|17573.5|3
1628499440000|2021-08-09 08:57:20|17591|17571|17589.6|17569.6|17591|17571|17589.6|17569.6|4
1628499450000|2021-08-09 08:57:30|17585.3|17565.3|17585.3|17565.3|17585.3|17565.3|17585.3|17565.3|1
1628499460000|2021-08-09 08:57:40|17584.6|17564.6|17582.8|17562.8|17584.6|17564.6|17582.8|17562.8|1
1628499470000|2021-08-09 08:57:50|17581|17561|17552.1|17532.1|17581|17561|17552.1|17532.1|31
1628499480000|2021-08-09 08:58:00|17547.1|17527.1|17542.8|17522.8|17547.1|17527.1|17542.8|17522.8|2
1628499490000|2021-08-09 08:58:10|17543.5|17523.5|17545.3|17525.3|17545.3|17525.3|17543.5|17523.5|6
1628499500000|2021-08-09 08:58:20|17547.8|17527.8|17545.3|17525.3|17550.3|17530.3|17545.3|17525.3|5
1628499530000|2021-08-09 08:58:50|17547.8|17527.8|17550.3|17530.3|17550.3|17530.3|17545.3|17525.3|3
1628499540000|2021-08-09 08:59:00|17551|17531|17555.3|17535.3|17555.3|17535.3|17551|17531|5
1628499570000|2021-08-09 08:59:30|||||||||1
1628499600000|2021-08-09 09:00:00|17557.8|17537.8|17557.8|17537.8|17557.8|17537.8|17557.8|17537.8|5
1628499610000|2021-08-09 09:00:10|||||||||1
1628499620000|2021-08-09 09:00:20|17555.3|17535.3|17555.3|17535.3|17555.3|17535.3|17555.3|17535.3|2
1628499630000|2021-08-09 09:00:30|17556|17536|17558.5|17538.5|17558.5|17538.5|17556|17536|10
1628499670000|2021-08-09 09:01:10|17557.8|17537.8|17557.8|17537.8|17557.8|17537.8|17557.8|17537.8|0
1628499700000|2021-08-09 09:01:40|||||||||1
1628499710000|2021-08-09 09:01:50|17556.4|17536.4|17550.3|17530.3|17556.4|17536.4|17550.3|17530.3|1
1628499720000|2021-08-09 09:02:00|||||||||2
1628499770000|2021-08-09 09:02:50|||||||||1
1628499790000|2021-08-09 09:03:10|17547.8|17527.8|17550.3|17530.3|17550.3|17530.3|17547.8|17527.8|2
1628499800000|2021-08-09 09:03:20|17545.3|17525.3|17550.3|17530.3|17550.3|17530.3|17545.3|17525.3|2
1628499820000|2021-08-09 09:03:40|17552.1|17532.1|17552.1|17532.1|17552.1|17532.1|17552.1|17532.1|0
1628499840000|2021-08-09 09:04:00|||||||||1
1628499860000|2021-08-09 09:04:20|||||||||1
1628499890000|2021-08-09 09:04:50|17552.8|17532.8|17555.3|17535.3|17555.3|17535.3|17552.8|17532.8|4
1628499900000|2021-08-09 09:05:00|17556|17536|17557.8|17537.8|17558.5|17538.5|17556|17536|3
1628499920000|2021-08-09 09:05:20|17560.3|17540.3|17561|17541|17561|17541|17560.3|17540.3|3
1628499980000|2021-08-09 09:06:20|17562.8|17542.8|17562.8|17542.8|17562.8|17542.8|17562.8|17542.8|0
1628500000000|2021-08-09 09:06:40|||||||||1
1628500010000|2021-08-09 09:06:50|||||||||1
1628500030000|2021-08-09 09:07:10|17565.3|17545.3|17565.3|17545.3|17565.3|17545.3|17565.3|17545.3|3
1628500040000|2021-08-09 09:07:20|17566|17546|17570.3|17550.3|17570.3|17550.3|17566|17546|2
1628500050000|2021-08-09 09:07:30|17567.8|17547.8|17567.8|17547.8|17567.8|17547.8|17567.8|17547.8|2
1628500110000|2021-08-09 09:08:30|||||||||4
1628500120000|2021-08-09 09:08:40|17565.7|17545.7|17565|17545|17565.7|17545.7|17565|17545|0
1628500140000|2021-08-09 09:09:00|17560.3|17540.3|17560.3|17540.3|17560.3|17540.3|17560.3|17540.3|0
1628500170000|2021-08-09 09:09:30|17557.1|17537.1|17557.1|17537.1|17557.1|17537.1|17557.1|17537.1|0
1628500180000|2021-08-09 09:09:40|||||||||9
1628500190000|2021-08-09 09:09:50|17560.3|17540.3|17560.3|17540.3|17560.3|17540.3|17559.6|17539.6|2
1628500210000|2021-08-09 09:10:10|17557.1|17537.1|17557.1|17537.1|17557.1|17537.1|17557.1|17537.1|0
1628500230000|2021-08-09 09:10:30|17557.8|17537.8|17557.1|17537.1|17557.8|17537.8|17557.1|17537.1|0
1628500240000|2021-08-09 09:10:40|17555.3|17535.3|17555.3|17535.3|17555.3|17535.3|17555.3|17535.3|0
1628500250000|2021-08-09 09:10:50|17554.6|17534.6|17553.9|17533.9|17554.6|17534.6|17553.9|17533.9|0
1628500260000|2021-08-09 09:11:00|17551.4|17531.4|17547.8|17527.8|17551.4|17531.4|17547.8|17527.8|1
1628500270000|2021-08-09 09:11:10|||||||||1
1628500280000|2021-08-09 09:11:20|17545.3|17525.3|17545.3|17525.3|17545.3|17525.3|17545.3|17525.3|2
1628500310000|2021-08-09 09:11:50|17544.6|17524.6|17540.3|17520.3|17544.6|17524.6|17540.3|17520.3|3
1628500320000|2021-08-09 09:12:00|17535.3|17515.3|17535.3|17515.3|17535.3|17515.3|17535.3|17515.3|2
1628500330000|2021-08-09 09:12:10|17532.8|17512.8|17535.3|17515.3|17535.3|17515.3|17532.8|17512.8|1
1628500340000|2021-08-09 09:12:20|17534.6|17514.6|17512.8|17492.8|17534.6|17514.6|17512.8|17492.8|29
1628500350000|2021-08-09 09:12:30|17515.3|17495.3|17514.6|17494.6|17515.3|17495.3|17514.6|17494.6|20
1628500360000|2021-08-09 09:12:40|17512.8|17492.8|17512.8|17492.8|17515.3|17495.3|17512.8|17492.8|1
1628500380000|2021-08-09 09:13:00|17514.6|17494.6|17521.8|17501.8|17521.8|17501.8|17514.6|17494.6|4
1628500390000|2021-08-09 09:13:10|17528.6|17508.6|17531.1|17511.1|17531.1|17511.1|17528.6|17508.6|1
1628500420000|2021-08-09 09:13:40|17530.3|17510.3|17534.6|17514.6|17534.6|17514.6|17530.3|17510.3|1
1628500440000|2021-08-09 09:14:00|||||||||1
1628500450000|2021-08-09 09:14:10|||||||||2
1628500460000|2021-08-09 09:14:20|17531.1|17511.1|17530.3|17510.3|17531.1|17511.1|17530.3|17510.3|1
1628500470000|2021-08-09 09:14:30|||||||||1
1628500480000|2021-08-09 09:14:40|17528.6|17508.6|17523.6|17503.6|17528.6|17508.6|17523.6|17503.6|2
1628500490000|2021-08-09 09:14:50|||||||||1
1628500510000|2021-08-09 09:15:10|17525.3|17505.3|17522.9|17502.9|17525.3|17505.3|17522.8|17502.8|6
1628500520000|2021-08-09 09:15:20|17520.7|17500.7|17512.1|17492.1|17520.7|17500.7|17512.1|17492.1|14
1628500540000|2021-08-09 09:15:40|17509.6|17489.6|17509.6|17489.6|17509.6|17489.6|17509.6|17489.6|0
1628500550000|2021-08-09 09:15:50|||||||||1
1628500570000|2021-08-09 09:16:10|||||||||1
1628500580000|2021-08-09 09:16:20|||||||||5
1628500590000|2021-08-09 09:16:30|||||||||1
1628500600000|2021-08-09 09:16:40|17502.1|17482.1|17499.6|17479.6|17502.1|17482.1|17499.6|17479.6|2
1628500610000|2021-08-09 09:16:50|17489.6|17469.6|17487.9|17467.9|17492.1|17472.1|17485.4|17465.4|11
1628500620000|2021-08-09 09:17:00|17485.4|17465.4|17485.4|17465.4|17485.4|17465.4|17485.4|17465.4|1
1628500630000|2021-08-09 09:17:10|17481.8|17461.8|17480.4|17460.4|17481.8|17461.8|17480.4|17460.4|4
1628500640000|2021-08-09 09:17:20|17485.4|17465.4|17485.4|17465.4|17485.4|17465.4|17485.4|17465.4|1
1628500660000|2021-08-09 09:17:40|||||||||1
1628500670000|2021-08-09 09:17:50|17487.9|17467.9|17492.9|17472.9|17492.9|17472.9|17487.9|17467.9|2
1628500680000|2021-08-09 09:18:00|17490.4|17470.4|17490.4|17470.4|17490.4|17470.4|17490.4|17470.4|0
1628500690000|2021-08-09 09:18:10|17487.9|17467.9|17488.6|17468.6|17488.6|17468.6|17487.9|17467.9|0
1628500700000|2021-08-09 09:18:20|17490.4|17470.4|17490.4|17470.4|17490.4|17470.4|17490.4|17470.4|0
1628500730000|2021-08-09 09:18:50|||||||||1
1628500740000|2021-08-09 09:19:00|||||||||1
1628500760000|2021-08-09 09:19:20|17489.7|17469.7|17485.4|17465.4|17489.7|17469.7|17485.4|17465.4|4
1628500770000|2021-08-09 09:19:30|||||||||1
1628500790000|2021-08-09 09:19:50|17487.9|17467.9|17487.9|17467.9|17487.9|17467.9|17487.9|17467.9|1
1628500800000|2021-08-09 09:20:00|17490.4|17470.4|17490.4|17470.4|17490.4|17470.4|17490.4|17470.4|1
1628500810000|2021-08-09 09:20:10|||||||||2
1628500840000|2021-08-09 09:20:40|17487.9|17467.9|17487.9|17467.9|17487.9|17467.9|17487.9|17467.9|1
1628500860000|2021-08-09 09:21:00|||||||||1
1628500870000|2021-08-09 09:21:10|17485.4|17465.4|17485.4|17465.4|17485.4|17465.4|17485.4|17465.4|0
1628500890000|2021-08-09 09:21:30|17487.9|17467.9|17487.9|17467.9|17487.9|17467.9|17487.9|17467.9|8
1628500900000|2021-08-09 09:21:40|17496.8|17476.8|17502.9|17482.9|17502.9|17482.9|17496.8|17476.8|1
1628500920000|2021-08-09 09:22:00|17507.9|17487.9|17500.4|17480.4|17507.9|17487.9|17500.4|17480.4|15
1628500970000|2021-08-09 09:22:50|17499.7|17479.7|17500.4|17480.4|17500.4|17480.4|17499.7|17479.7|1
1628500980000|2021-08-09 09:23:00|17501.8|17481.8|17506.1|17486.1|17506.1|17486.1|17501.8|17481.8|3
1628501010000|2021-08-09 09:23:30|17510.4|17490.4|17510.4|17490.4|17510.4|17490.4|17510.4|17490.4|0
1628501030000|2021-08-09 09:23:50|17515.4|17495.4|17523.6|17503.6|17523.6|17503.6|17515.4|17495.4|17
1628501040000|2021-08-09 09:24:00|17525.4|17505.4|17525.4|17505.4|17525.4|17505.4|17525.4|17505.4|0
1628501060000|2021-08-09 09:24:20|17532.9|17512.9|17532.9|17512.9|17532.9|17512.9|17532.9|17512.9|1
1628501070000|2021-08-09 09:24:30|17535.4|17515.4|17536.8|17516.8|17536.8|17516.8|17535.4|17515.4|8
1628501080000|2021-08-09 09:24:40|17540.4|17520.4|17540.4|17520.4|17540.4|17520.4|17540.4|17520.4|0
1628501090000|2021-08-09 09:24:50|17541.1|17521.1|17547.9|17527.9|17547.9|17527.9|17541.1|17521.1|4
1628501100000|2021-08-09 09:25:00|17542.9|17522.9|17542.2|17522.2|17542.9|17522.9|17542.2|17522.2|2
1628501110000|2021-08-09 09:25:10|17540.4|17520.4|17535.4|17515.4|17540.4|17520.4|17535.4|17515.4|3
1628501130000|2021-08-09 09:25:30|17536.1|17516.1|17537.9|17517.9|17537.9|17517.9|17536.1|17516.1|5
1628501160000|2021-08-09 09:26:00|||||||||2
1628501240000|2021-08-09 09:27:20|||||||||1
1628501260000|2021-08-09 09:27:40|||||||||2
1628501310000|2021-08-09 09:28:30|17539.7|17519.7|17545.4|17525.4|17545.4|17525.4|17539.7|17519.7|2
1628501320000|2021-08-09 09:28:40|17550.4|17530.4|17562.9|17542.9|17562.9|17542.9|17550.4|17530.4|1
1628501330000|2021-08-09 09:28:50|||||||||3
1628501340000|2021-08-09 09:29:00|17563.6|17543.6|17565.4|17545.4|17565.4|17545.4|17563.6|17543.6|0
1628501360000|2021-08-09 09:29:20|||||||||2
1628501380000|2021-08-09 09:29:40|17566.8|17546.8|17575.4|17555.4|17575.4|17555.4|17566.8|17546.8|6
1628501390000|2021-08-09 09:29:50|17577.9|17557.9|17577.9|17557.9|17577.9|17557.9|17577.9|17557.9|0
1628501420000|2021-08-09 09:30:20|17577.2|17557.2|17576.1|17556.1|17577.2|17557.2|17576.1|17556.1|5
1628501430000|2021-08-09 09:30:30|17577.9|17557.9|17577.9|17557.9|17577.9|17557.9|17577.9|17557.9|1
1628501440000|2021-08-09 09:30:40|17578.6|17558.6|17580.4|17560.4|17581.5|17561.5|17577.9|17557.9|0
1628501450000|2021-08-09 09:30:50|17579.7|17559.7|17596.1|17576.1|17597.9|17577.9|17577.9|17557.9|4
1628501460000|2021-08-09 09:31:00|17598.6|17578.6|17580.4|17560.4|17598.6|17578.6|17580.4|17560.4|14
1628501480000|2021-08-09 09:31:20|17581.1|17561.1|17581.1|17561.1|17581.1|17561.1|17581.1|17561.1|4
1628501510000|2021-08-09 09:31:50|17582.9|17562.9|17582.9|17562.9|17582.9|17562.9|17582.9|17562.9|0
1628501520000|2021-08-09 09:32:00|||||||||2
1628501530000|2021-08-09 09:32:10|17583.6|17563.6|17582.9|17562.9|17583.6|17563.6|17582.9|17562.9|0
1628501550000|2021-08-09 09:32:30|17581.1|17561.1|17581.1|17561.1|17581.1|17561.1|17581.1|17561.1|0
1628501560000|2021-08-09 09:32:40|17580.4|17560.4|17580.4|17560.4|17580.4|17560.4|17580.4|17560.4|0
1628501570000|2021-08-09 09:32:50|||||||||2
1628501630000|2021-08-09 09:33:50|||||||||1
1628501640000|2021-08-09 09:34:00|17577.9|17557.9|17580.4|17560.4|17580.4|17560.4|17577.9|17557.9|1
1628501720000|2021-08-09 09:35:20|||||||||2
1628501730000|2021-08-09 09:35:30|17579.7|17559.7|17577.9|17557.9|17579.7|17559.7|17577.9|17557.9|1
1628501740000|2021-08-09 09:35:40|17575.4|17555.4|17575.4|17555.4|17575.4|17555.4|17575.4|17555.4|0
1628501750000|2021-08-09 09:35:50|17579|17559|17580.4|17560.4|17580.4|17560.4|17579|17559|1
1628501760000|2021-08-09 09:36:00|17581.1|17561.1|17581.1|17561.1|17581.1|17561.1|17581.1|17561.1|0
1628501820000|2021-08-09 09:37:00|17581.8|17561.8|17581.8|17561.8|17581.8|17561.8|17581.8|17561.8|2
1628501880000|2021-08-09 09:38:00|17581.1|17561.1|17581.8|17561.8|17581.8|17561.8|17581.1|17561.1|0
1628501890000|2021-08-09 09:38:10|17583.6|17563.6|17583.6|17563.6|17583.6|17563.6|17583.6|17563.6|0
1628501910000|2021-08-09 09:38:30|17582.9|17562.9|17581.1|17561.1|17582.9|17562.9|17581.1|17561.1|0
1628501930000|2021-08-09 09:38:50|||||||||1
1628501940000|2021-08-09 09:39:00|17580.4|17560.4|17575.4|17555.4|17580.4|17560.4|17575.4|17555.4|3
1628501960000|2021-08-09 09:39:20|17570.4|17550.4|17570.4|17550.4|17570.4|17550.4|17570.4|17550.4|0
1628501990000|2021-08-09 09:39:50|17565.4|17545.4|17562.9|17542.9|17565.4|17545.4|17562.9|17542.9|1
1628502010000|2021-08-09 09:40:10|17565.4|17545.4|17565.4|17545.4|17565.4|17545.4|17565.4|17545.4|3
1628502020000|2021-08-09 09:40:20|||||||||1
1628502040000|2021-08-09 09:40:40|||||||||1
1628502050000|2021-08-09 09:40:50|17563.6|17543.6|17562.9|17542.9|17563.6|17543.6|17562.9|17542.9|2
1628502060000|2021-08-09 09:41:00|17564.7|17544.7|17564.7|17544.7|17564.7|17544.7|17564.7|17544.7|0
1628502090000|2021-08-09 09:41:30|17562.9|17542.9|17562.9|17542.9|17562.9|17542.9|17562.9|17542.9|0
1628502170000|2021-08-09 09:42:50|17561.2|17541.2|17557.9|17537.9|17561.2|17541.2|17557.9|17537.9|4
1628502180000|2021-08-09 09:43:00|17557.2|17537.2|17557.9|17537.9|17557.9|17537.9|17557.2|17537.2|1
1628502190000|2021-08-09 09:43:10|||||||||1
1628502270000|2021-08-09 09:44:30|17558|17538|17558|17538|17558|17538|17558|17538|0
1628502290000|2021-08-09 09:44:50|||||||||1
1628502300000|2021-08-09 09:45:00|17563|17543|17568|17548|17568|17548|17563|17543|17
1628502320000|2021-08-09 09:45:20|17568.7|17548.7|17568.7|17548.7|17568.7|17548.7|17568.7|17548.7|3
1628502330000|2021-08-09 09:45:30|17570.5|17550.5|17571.2|17551.2|17571.2|17551.2|17570.5|17550.5|0
1628502340000|2021-08-09 09:45:40|17574.7|17554.7|17574.7|17554.7|17574.7|17554.7|17574.7|17554.7|0
1628502380000|2021-08-09 09:46:20|17575.5|17555.5|17575.5|17555.5|17575.5|17555.5|17575.5|17555.5|0
1628502410000|2021-08-09 09:46:50|17574.8|17554.8|17574.8|17554.8|17574.8|17554.8|17574.8|17554.8|2
1628502420000|2021-08-09 09:47:00|17573|17553|17573|17553|17573|17553|17573|17553|0
1628502450000|2021-08-09 09:47:30|||||||||1
1628502480000|2021-08-09 09:48:00|17570.5|17550.5|17570.5|17550.5|17570.5|17550.5|17570.5|17550.5|2
1628502490000|2021-08-09 09:48:10|17571.2|17551.2|17573|17553|17573|17553|17571.2|17551.2|0
1628502500000|2021-08-09 09:48:20|17574.8|17554.8|17575.5|17555.5|17575.5|17555.5|17574.8|17554.8|1
1628502510000|2021-08-09 09:48:30|17578|17558|17585.5|17565.5|17586.2|17566.2|17578|17558|17
1628502520000|2021-08-09 09:48:40|17588|17568|17588|17568|17588|17568|17588|17568|3
1628502530000|2021-08-09 09:48:50|17588.7|17568.7|17588.7|17568.7|17588.7|17568.7|17588.7|17568.7|1
1628502560000|2021-08-09 09:49:20|||||||||1
1628502580000|2021-08-09 09:49:40|17590.5|17570.5|17591.2|17571.2|17591.2|17571.2|17590.5|17570.5|1
1628502610000|2021-08-09 09:50:10|17589.4|17569.4|17589.4|17569.4|17589.4|17569.4|17589.4|17569.4|1
1628502620000|2021-08-09 09:50:20|17588|17568|17573|17553|17588|17568|17573|17553|2
1628502640000|2021-08-09 09:50:40|17572.3|17552.3|17570.5|17550.5|17572.3|17552.3|17570.5|17550.5|0
1628502650000|2021-08-09 09:50:50|17568.7|17548.7|17568|17548|17568.7|17548.7|17568|17548|1
1628502660000|2021-08-09 09:51:00|17567.3|17547.3|17568|17548|17568|17548|17565.5|17545.5|0
1628502670000|2021-08-09 09:51:10|||||||||1
1628502740000|2021-08-09 09:52:20|17580.1|17540.1|17580.1|17540.1|17580.1|17540.1|17580.1|17540.1|0
1628502770000|2021-08-09 09:52:50|||||||||1
1628502790000|2021-08-09 09:53:10|17580.8|17560.8|17590.1|17570.1|17590.1|17570.1|17580.8|17560.8|2
1628502800000|2021-08-09 09:53:20|17593.7|17573.7|17593.7|17573.7|17594.4|17574.4|17593.7|17573.7|3
1628502820000|2021-08-09 09:53:40|||||||||1
1628502910000|2021-08-09 09:55:10|17595.5|17575.5|17603|17583|17606.6|17586.6|17595.5|17575.5|9
1628502960000|2021-08-09 09:56:00|17599.4|17579.4|17598.7|17578.7|17599.4|17579.4|17598.7|17578.7|8
1628502970000|2021-08-09 09:56:10|17595.5|17575.5|17595.5|17575.5|17595.5|17575.5|17595.5|17575.5|1
1628503010000|2021-08-09 09:56:50|17594.8|17574.8|17593|17573|17594.8|17574.8|17593|17573|1
1628503030000|2021-08-09 09:57:10|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|0
1628503050000|2021-08-09 09:57:30|17591.9|17571.9|17593.7|17573.7|17593.7|17573.7|17591.9|17571.9|1
1628503130000|2021-08-09 09:58:50|17593|17573|17593|17573|17593|17573|17593|17573|0
1628503140000|2021-08-09 09:59:00|17592.3|17572.3|17593|17573|17593|17573|17592.3|17572.3|0
1628503190000|2021-08-09 09:59:50|17592.3|17572.3|17592.3|17572.3|17592.3|17572.3|17592.3|17572.3|1
1628503200000|2021-08-09 10:00:00|17593.7|17573.7|17593.7|17573.7|17593.7|17573.7|17593.7|17573.7|1
1628503240000|2021-08-09 10:00:40|17593|17573|17593|17573|17593|17573|17593|17573|0
1628503260000|2021-08-09 10:01:00|17593.7|17573.7|17593.7|17573.7|17593.7|17573.7|17593.7|17573.7|0
1628503280000|2021-08-09 10:01:20|17595.5|17575.5|17595.5|17575.5|17595.5|17575.5|17595.5|17575.5|2
1628503310000|2021-08-09 10:01:50|17596.9|17576.9|17598.7|17578.7|17598.7|17578.7|17596.9|17576.9|2
1628503330000|2021-08-09 10:02:10|17600.1|17580.1|17605.5|17585.5|17608|17588|17600.1|17580.1|30
1628503340000|2021-08-09 10:02:20|17604.8|17584.8|17605.5|17585.5|17605.5|17585.5|17603|17583|0
1628503380000|2021-08-09 10:03:00|17604.8|17584.8|17604.8|17584.8|17604.8|17584.8|17604.8|17584.8|0
1628503390000|2021-08-09 10:03:10|17603|17583|17603.7|17583.7|17603.7|17583.7|17603|17583|0
1628503400000|2021-08-09 10:03:20|17603|17583|17603|17583|17603|17583|17603|17583|0
1628503420000|2021-08-09 10:03:40|17603.7|17583.7|17605.5|17585.5|17605.5|17585.5|17603.7|17583.7|0
1628503430000|2021-08-09 10:03:50|17604.8|17584.8|17604.8|17584.8|17604.8|17584.8|17604.8|17584.8|1
1628503440000|2021-08-09 10:04:00|17603|17583|17603|17583|17603|17583|17601.2|17581.2|0
1628503450000|2021-08-09 10:04:10|17602.3|17582.3|17600.5|17580.5|17603|17583|17600.5|17580.5|0
1628503640000|2021-08-09 10:07:20|||||||||1
1628503680000|2021-08-09 10:08:00|17599.8|17579.8|17600.5|17580.5|17600.5|17580.5|17598.7|17578.7|0
1628503750000|2021-08-09 10:09:10|17602.3|17582.3|17604.5|17584.5|17604.5|17584.5|17602.3|17582.3|3
1628503760000|2021-08-09 10:09:20|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|0
1628503770000|2021-08-09 10:09:30|17607.3|17587.3|17616.2|17596.2|17616.2|17596.2|17607.3|17587.3|9
1628503780000|2021-08-09 10:09:40|17613.7|17593.7|17611.2|17591.2|17613.7|17593.7|17611.2|17591.2|4
1628503830000|2021-08-09 10:10:30|17613.7|17593.7|17613.7|17593.7|17613.7|17593.7|17613.7|17593.7|1
1628503840000|2021-08-09 10:10:40|17608.7|17588.7|17608.7|17588.7|17608.7|17588.7|17608.7|17588.7|0
1628503860000|2021-08-09 10:11:00|17614.1|17594.1|17615.5|17595.5|17615.5|17595.5|17614.1|17594.1|7
1628503870000|2021-08-09 10:11:10|17626.2|17586.2|17622.3|17602.3|17626.2|17606.2|17622|17586.2|25
1628503880000|2021-08-09 10:11:20|17625.9|17605.9|17627.3|17607.3|17629.1|17609.1|17625.9|17605.9|11
1628503890000|2021-08-09 10:11:30|17629.1|17609.1|17629.1|17609.1|17629.1|17609.1|17629.1|17609.1|0
1628503940000|2021-08-09 10:12:20|17626.6|17606.6|17628.8|17608.8|17628.8|17608.8|17626.6|17606.6|1
1628503950000|2021-08-09 10:12:30|17630.5|17610.5|17630.5|17610.5|17630.5|17610.5|17630.5|17610.5|0
1628503990000|2021-08-09 10:13:10|17633|17613|17633|17613|17633|17613|17633|17613|0
1628504010000|2021-08-09 10:13:30|17633.1|17613.1|17633.1|17613.1|17633.1|17613.1|17633.1|17613.1|0
1628504040000|2021-08-09 10:14:00|17633.8|17613.8|17633.8|17613.8|17633.8|17613.8|17633.8|17613.8|1
1628504070000|2021-08-09 10:14:30|17637.3|17617.3|17675.6|17655.6|17675.6|17655.6|17637.3|17617.3|7
1628504080000|2021-08-09 10:14:40|17673.1|17653.1|17672.3|17652.3|17673.1|17653.1|17672.3|17652.3|1
1628504090000|2021-08-09 10:14:50|17673.1|17653.1|17673.1|17653.1|17675.6|17655.6|17673.1|17653.1|2
1628504100000|2021-08-09 10:15:00|17675.6|17655.6|17675.6|17655.6|17675.6|17655.6|17675.6|17655.6|2
1628504110000|2021-08-09 10:15:10|17677.3|17657.3|17677.3|17657.3|17677.3|17657.3|17677.3|17657.3|0
1628504130000|2021-08-09 10:15:30|17677.4|17657.4|17677.4|17657.4|17677.4|17657.4|17677.4|17657.4|2
1628504140000|2021-08-09 10:15:40|17677|17657|17678.8|17658.8|17678.8|17658.8|17677|17657|15
1628504150000|2021-08-09 10:15:50|17677|17657|17675.6|17655.6|17677|17657|17675.6|17655.6|1
1628504160000|2021-08-09 10:16:00|17674.9|17654.9|17674.9|17654.9|17674.9|17654.9|17674.9|17654.9|2
1628504170000|2021-08-09 10:16:10|17672.4|17652.4|17670.6|17650.6|17672.4|17652.4|17670.6|17650.6|1
1628504210000|2021-08-09 10:16:50|17671.3|17651.3|17678.8|17658.8|17678.8|17658.8|17671.3|17651.3|9
1628504220000|2021-08-09 10:17:00|17673.8|17653.8|17675.6|17655.6|17675.6|17655.6|17673.8|17653.8|1
1628504230000|2021-08-09 10:17:10|||||||||1
1628504240000|2021-08-09 10:17:20|||||||||1
1628504250000|2021-08-09 10:17:30|17673.1|17653.1|17673.1|17653.1|17673.1|17653.1|17673.1|17653.1|0
1628504520000|2021-08-09 10:22:00|17668.1|17648.1|17653.1|17633.1|17668.1|17648.1|17653.1|17633.1|8
1628504530000|2021-08-09 10:22:10|||||||||25
1628504640000|2021-08-09 10:24:00|17652.4|17632.4|17650.6|17630.6|17652.4|17632.4|17650.6|17630.6|3
1628504680000|2021-08-09 10:24:40|||||||||1
1628504700000|2021-08-09 10:25:00|17648.1|17628.1|17650.6|17630.6|17650.6|17630.6|17645.6|17625.6|3
1628504720000|2021-08-09 10:25:20|17658.8|17638.8|17662.4|17642.4|17662.4|17642.4|17658.8|17638.8|1
1628504730000|2021-08-09 10:25:30|17660.6|17640.6|17660.6|17640.6|17660.6|17640.6|17660.6|17640.6|0
1628504760000|2021-08-09 10:26:00|17662|17642|17665.6|17645.6|17665.6|17645.6|17662|17642|0
1628504770000|2021-08-09 10:26:10|17668.1|17648.1|17683.1|17663.1|17683.1|17663.1|17668.1|17648.1|5
1628504790000|2021-08-09 10:26:30|17680.3|17660.3|17672.4|17652.4|17680.3|17660.3|17672.4|17652.4|0
1628504800000|2021-08-09 10:26:40|17669.9|17649.9|17669.9|17649.9|17669.9|17649.9|17669.9|17649.9|0
1628504890000|2021-08-09 10:28:10|17667.4|17647.4|17667.4|17647.4|17667.4|17647.4|17667.4|17647.4|1
1628504900000|2021-08-09 10:28:20|17663.1|17643.1|17660.6|17640.6|17663.1|17643.1|17660.6|17640.6|0
1628505000000|2021-08-09 10:30:00|17659.9|17639.9|17660.6|17640.6|17660.6|17640.6|17658.8|17638.8|0
1628505010000|2021-08-09 10:30:10|17658.1|17638.1|17660.6|17640.6|17660.6|17640.6|17658.1|17638.1|0
1628505060000|2021-08-09 10:31:00|17658.1|17638.1|17655.6|17635.6|17658.1|17638.1|17655.6|17635.6|4
1628505100000|2021-08-09 10:31:40|||||||||1
1628505110000|2021-08-09 10:31:50|17654.9|17634.9|17654.9|17634.9|17654.9|17634.9|17654.9|17634.9|1
1628505120000|2021-08-09 10:32:00|17653.1|17633.1|17648.1|17628.1|17653.1|17633.1|17648.1|17628.1|1
1628505130000|2021-08-09 10:32:10|17647.4|17627.4|17647.4|17627.4|17647.4|17627.4|17647.4|17627.4|2
1628505140000|2021-08-09 10:32:20|17645.6|17625.6|17644.9|17624.9|17645.6|17625.6|17644.9|17624.9|1
1628505150000|2021-08-09 10:32:30|17644.2|17624.2|17637.4|17617.4|17644.2|17624.2|17634.9|17614.9|1
1628505180000|2021-08-09 10:33:00|||||||||1
1628505200000|2021-08-09 10:33:20|17634.9|17614.9|17635.6|17615.6|17637.4|17617.4|17634.9|17614.9|0
1628505210000|2021-08-09 10:33:30|17637.4|17617.4|17637.4|17617.4|17637.4|17617.4|17637.4|17617.4|0
1628505310000|2021-08-09 10:35:10|||||||||1
1628505320000|2021-08-09 10:35:20|17634.2|17614.2|17632.4|17612.4|17634.2|17614.2|17632.4|17612.4|3
1628505330000|2021-08-09 10:35:30|17630.6|17610.6|17630.6|17610.6|17630.6|17610.6|17630.6|17610.6|0
1628505360000|2021-08-09 10:36:00|||||||||1
1628505380000|2021-08-09 10:36:20|||||||||1
1628505400000|2021-08-09 10:36:40|||||||||38
1628505420000|2021-08-09 10:37:00|17633.1|17613.1|17633.1|17613.1|17633.1|17613.1|17633.1|17613.1|1
1628505450000|2021-08-09 10:37:30|17635.6|17615.6|17638.1|17618.1|17638.1|17618.1|17635.6|17615.6|0
1628505460000|2021-08-09 10:37:40|17645.6|17625.6|17645.6|17625.6|17645.6|17625.6|17645.6|17625.6|1
1628505470000|2021-08-09 10:37:50|17646.3|17626.3|17645.6|17625.6|17648.1|17628.1|17645.6|17625.6|0
1628505520000|2021-08-09 10:38:40|||||||||1
1628505530000|2021-08-09 10:38:50|||||||||2
1628505540000|2021-08-09 10:39:00|17646.3|17626.3|17648.1|17628.1|17648.1|17628.1|17646.3|17626.3|0
1628505560000|2021-08-09 10:39:20|17645.6|17625.6|17645.6|17625.6|17645.6|17625.6|17645.6|17625.6|1
1628505580000|2021-08-09 10:39:40|17647.4|17627.4|17647.4|17627.4|17647.4|17627.4|17647.4|17627.4|0
1628505600000|2021-08-09 10:40:00|17648.8|17628.8|17653.1|17633.1|17653.1|17633.1|17648.8|17628.8|2
1628505610000|2021-08-09 10:40:10|17653.8|17633.8|17653.1|17633.1|17653.8|17633.8|17653.1|17633.1|0
1628505630000|2021-08-09 10:40:30|||||||||1
1628505660000|2021-08-09 10:41:00|||||||||1
1628505690000|2021-08-09 10:41:30|17652.4|17632.4|17652.4|17632.4|17652.4|17632.4|17652.4|17632.4|1
1628505710000|2021-08-09 10:41:50|17650.6|17630.6|17649.2|17629.2|17650.6|17630.6|17649.2|17629.2|1
1628505720000|2021-08-09 10:42:00|17647.4|17627.4|17647.4|17627.4|17647.4|17627.4|17647.4|17627.4|3
1628505730000|2021-08-09 10:42:10|17649.9|17629.9|17652.4|17632.4|17652.4|17632.4|17649.9|17629.9|0
1628505740000|2021-08-09 10:42:20|17651.7|17631.7|17649.9|17629.9|17651.7|17631.7|17649.9|17629.9|0
1628505850000|2021-08-09 10:44:10|17650|17630|17648.2|17628.2|17650|17630|17648.2|17628.2|0
1628505870000|2021-08-09 10:44:30|17650|17630|17650|17630|17650|17630|17650|17630|0
1628505890000|2021-08-09 10:44:50|17649.2|17629.2|17647.5|17627.5|17649.2|17629.2|17647.5|17627.5|1
1628505900000|2021-08-09 10:45:00|17645|17625|17643.2|17623.2|17645|17625|17643.2|17623.2|1
1628505910000|2021-08-09 10:45:10|17645.7|17625.7|17645.7|17625.7|17645.7|17625.7|17645.7|17625.7|0
1628505920000|2021-08-09 10:45:20|17643.2|17623.2|17645.7|17625.7|17645.7|17625.7|17643.2|17623.2|1
1628505930000|2021-08-09 10:45:30|17645|17625|17645.7|17625.7|17645.7|17625.7|17643.2|17623.2|0
1628505960000|2021-08-09 10:46:00|17645|17625|17643.2|17623.2|17645|17625|17643.2|17623.2|0
1628505970000|2021-08-09 10:46:10|17643.9|17623.9|17645.7|17625.7|17645.7|17625.7|17643.9|17623.9|0
1628505980000|2021-08-09 10:46:20|17650.7|17630.7|17650.7|17630.7|17650.7|17630.7|17650.7|17630.7|12
1628506000000|2021-08-09 10:46:40|||||||||2
1628506040000|2021-08-09 10:47:20|||||||||1
1628506050000|2021-08-09 10:47:30|||||||||1
1628506060000|2021-08-09 10:47:40|17660.7|17640.7|17660.7|17640.7|17660.7|17640.7|17660.7|17640.7|8
1628506070000|2021-08-09 10:47:50|||||||||8
1628506080000|2021-08-09 10:48:00|17663.2|17643.2|17663.2|17643.2|17663.2|17643.2|17663.2|17643.2|0
1628506120000|2021-08-09 10:48:40|17668.6|17648.6|17667.8|17647.8|17668.6|17648.6|17667.8|17647.8|1
1628506170000|2021-08-09 10:49:30|17667.9|17647.9|17667.9|17647.9|17667.9|17647.9|17667.9|17647.9|0
1628506210000|2021-08-09 10:50:10|17670|17650|17665.7|17645.7|17670|17650|17665.7|17645.7|0
1628506230000|2021-08-09 10:50:30|17664.3|17644.3|17664.3|17644.3|17664.3|17644.3|17664.3|17644.3|1
1628506240000|2021-08-09 10:50:40|17660.7|17640.7|17660.7|17640.7|17660.7|17640.7|17660.7|17640.7|0
1628506260000|2021-08-09 10:51:00|17662.5|17642.5|17663.2|17643.2|17663.2|17643.2|17662.5|17642.5|2
1628506270000|2021-08-09 10:51:10|17665.7|17645.7|17665.7|17645.7|17665.7|17645.7|17665.7|17645.7|0
1628506320000|2021-08-09 10:52:00|17666.4|17646.4|17668.2|17648.2|17668.2|17648.2|17666.4|17646.4|2
1628506340000|2021-08-09 10:52:20|17670.7|17650.7|17670.7|17650.7|17670.7|17650.7|17670.7|17650.7|0
1628506370000|2021-08-09 10:52:50|17670|17650|17668.2|17648.2|17670|17650|17668.2|17648.2|0
1628506400000|2021-08-09 10:53:20|17665.7|17645.7|17665.7|17645.7|17665.7|17645.7|17665.7|17645.7|0
1628506580000|2021-08-09 10:56:20|17667.5|17647.5|17668.2|17648.2|17668.2|17648.2|17667.5|17647.5|2
1628506590000|2021-08-09 10:56:30|||||||||1
1628506620000|2021-08-09 10:57:00|17665.7|17645.7|17665.7|17645.7|17665.7|17645.7|17665.7|17645.7|0
1628506670000|2021-08-09 10:57:50|||||||||1
1628506690000|2021-08-09 10:58:10|||||||||22
1628506700000|2021-08-09 10:58:20|17660.7|17640.7|17660.7|17640.7|17660.7|17640.7|17660.7|17640.7|1
1628506710000|2021-08-09 10:58:30|17660|17640|17660|17640|17660|17640|17660|17640|0
1628506730000|2021-08-09 10:58:50|17657.5|17637.5|17657.5|17637.5|17657.5|17637.5|17657.5|17637.5|1
1628506800000|2021-08-09 11:00:00|17656.8|17636.8|17656.8|17636.8|17656.8|17636.8|17656.8|17636.8|0
1628506810000|2021-08-09 11:00:10|17655|17635|17655|17635|17655|17635|17655|17635|0
1628506830000|2021-08-09 11:00:30|||||||||5
1628506840000|2021-08-09 11:00:40|17654.3|17634.3|17655|17635|17655|17635|17654.3|17634.3|1
1628506850000|2021-08-09 11:00:50|17654.3|17634.3|17654.3|17634.3|17654.3|17634.3|17654.3|17634.3|1
1628506870000|2021-08-09 11:01:10|17640|17620|17637.5|17617.5|17640|17620|17637.5|17617.5|3
1628506910000|2021-08-09 11:01:50|||||||||3
1628506920000|2021-08-09 11:02:00|17638.2|17618.2|17638.2|17618.2|17638.2|17618.2|17638.2|17618.2|0
1628506930000|2021-08-09 11:02:10|||||||||1
1628506960000|2021-08-09 11:02:40|17636.4|17616.4|17635.7|17615.7|17636.4|17616.4|17635.7|17615.7|4
1628506970000|2021-08-09 11:02:50|||||||||22
1628507000000|2021-08-09 11:03:20|17633.2|17613.2|17627.9|17607.9|17633.2|17613.2|17627.9|17607.9|2
1628507010000|2021-08-09 11:03:30|17622.5|17602.5|17622.5|17602.5|17622.5|17602.5|17622.5|17602.5|0
1628507030000|2021-08-09 11:03:50|17615.7|17595.7|17615.7|17595.7|17615.7|17595.7|17615.7|17595.7|2
1628507040000|2021-08-09 11:04:00|||||||||5
1628507050000|2021-08-09 11:04:10|17615|17595|17613.2|17593.2|17615|17595|17613.2|17593.2|0
1628507060000|2021-08-09 11:04:20|17612.5|17592.5|17611.8|17591.8|17612.5|17592.5|17611.8|17591.8|1
1628507120000|2021-08-09 11:05:20|17612.5|17592.5|17612.5|17592.5|17612.5|17592.5|17612.5|17592.5|0
1628507150000|2021-08-09 11:05:50|17611.8|17591.8|17611.8|17591.8|17611.8|17591.8|17611.8|17591.8|1
1628507170000|2021-08-09 11:06:10|||||||||12
1628507190000|2021-08-09 11:06:30|17611.1|17591.1|17611.1|17591.1|17611.1|17591.1|17611.1|17591.1|0
1628507200000|2021-08-09 11:06:40|17609.3|17589.3|17607.5|17587.5|17609.3|17589.3|17607.5|17587.5|2
1628507220000|2021-08-09 11:07:00|17608.2|17588.2|17610.7|17590.7|17610.7|17590.7|17608.2|17588.2|1
1628507230000|2021-08-09 11:07:10|||||||||1
1628507240000|2021-08-09 11:07:20|17611.4|17591.4|17617.9|17597.9|17617.9|17597.9|17611.4|17591.4|2
1628507250000|2021-08-09 11:07:30|17621.4|17601.4|17621.4|17601.4|17621.4|17601.4|17621.4|17601.4|2
1628507370000|2021-08-09 11:09:30|17623.9|17603.9|17623.9|17603.9|17623.9|17603.9|17623.9|17603.9|0
1628507380000|2021-08-09 11:09:40|17624.7|17604.7|17628.2|17608.2|17628.2|17608.2|17624.7|17604.7|1
1628507450000|2021-08-09 11:10:50|17626.8|17606.8|17623.2|17603.2|17626.8|17606.8|17623.2|17603.2|288
1628507470000|2021-08-09 11:11:10|17620.7|17600.7|17620.7|17600.7|17620.7|17600.7|17620.7|17600.7|0
1628507480000|2021-08-09 11:11:20|17620.8|17600.8|17618.3|17598.3|17620.8|17600.8|17618.3|17598.3|1
1628507490000|2021-08-09 11:11:30|||||||||1
1628507520000|2021-08-09 11:12:00|||||||||1
1628507610000|2021-08-09 11:13:30|17615.8|17595.8|17618.3|17598.3|17618.3|17598.3|17615.8|17595.8|2
1628507640000|2021-08-09 11:14:00|17615.8|17595.8|17615.8|17595.8|17618.3|17598.3|17615.8|17595.8|0
1628507650000|2021-08-09 11:14:10|17613.3|17593.3|17613.3|17593.3|17613.3|17593.3|17613.3|17593.3|1
1628507670000|2021-08-09 11:14:30|17615.1|17595.1|17620.8|17600.8|17620.8|17600.8|17615.1|17595.1|1
1628507680000|2021-08-09 11:14:40|17624|17604|17624|17604|17624|17604|17624|17604|3
1628507700000|2021-08-09 11:15:00|17624.7|17604.7|17624.7|17604.7|17624.7|17604.7|17624.7|17604.7|3
1628507710000|2021-08-09 11:15:10|17624|17604|17624|17604|17624|17604|17624|17604|0
1628507720000|2021-08-09 11:15:20|17629|17609|17629|17609|17629|17609|17629|17609|2
1628507730000|2021-08-09 11:15:30|17639|17619|17640.8|17620.8|17640.8|17620.8|17639|17619|7
1628507740000|2021-08-09 11:15:40|17643.3|17623.3|17645.8|17625.8|17648.3|17628.3|17640.8|17620.8|5
1628507750000|2021-08-09 11:15:50|17645.1|17625.1|17640.8|17620.8|17645.1|17625.1|17640.8|17620.8|1
1628507800000|2021-08-09 11:16:40|17640.1|17620.1|17638.3|17618.3|17640.1|17620.1|17638.3|17618.3|1
1628507820000|2021-08-09 11:17:00|17636.5|17616.5|17635.1|17615.1|17636.5|17616.5|17635.1|17615.1|1
1628507830000|2021-08-09 11:17:10|17633.3|17613.3|17633.3|17613.3|17633.3|17613.3|17633.3|17613.3|0
1628507860000|2021-08-09 11:17:40|17631.5|17611.5|17631.5|17611.5|17631.5|17611.5|17630.8|17610.8|5
1628507880000|2021-08-09 11:18:00|17633.3|17613.3|17641.5|17621.5|17641.5|17621.5|17633.3|17613.3|2
1628507890000|2021-08-09 11:18:10|17642.2|17622.2|17645.8|17625.8|17645.8|17625.8|17642.2|17622.2|1
1628507930000|2021-08-09 11:18:50|17645.1|17625.1|17645.1|17625.1|17645.1|17625.1|17645.1|17625.1|0
1628507940000|2021-08-09 11:19:00|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|17644.4|17624.4|0
1628507950000|2021-08-09 11:19:10|17642.6|17622.6|17642.6|17622.6|17642.6|17622.6|17642.6|17622.6|1
1628507980000|2021-08-09 11:19:40|||||||||2
1628507990000|2021-08-09 11:19:50|17641.5|17621.5|17645.8|17625.8|17645.8|17625.8|17641.5|17621.5|0
1628508000000|2021-08-09 11:20:00|17645.1|17625.1|17645.1|17625.1|17645.1|17625.1|17645.1|17625.1|0
1628508010000|2021-08-09 11:20:10|17645.8|17625.8|17645.8|17625.8|17645.8|17625.8|17645.8|17625.8|0
1628508020000|2021-08-09 11:20:20|||||||||3
1628508080000|2021-08-09 11:21:20|17648.3|17628.3|17648.3|17628.3|17648.3|17628.3|17648.3|17628.3|1
1628508100000|2021-08-09 11:21:40|17647.6|17627.6|17647.6|17627.6|17647.6|17627.6|17647.6|17627.6|0
1628508110000|2021-08-09 11:21:50|17645.1|17625.1|17645.1|17625.1|17645.1|17625.1|17645.1|17625.1|1
1628508120000|2021-08-09 11:22:00|17643.3|17623.3|17643.3|17623.3|17643.3|17623.3|17643.3|17623.3|1
1628508130000|2021-08-09 11:22:10|17640.8|17620.8|17640.8|17620.8|17640.8|17620.8|17640.8|17620.8|2
1628508140000|2021-08-09 11:22:20|17643.3|17623.3|17644|17624|17644|17624|17643.3|17623.3|1
1628508160000|2021-08-09 11:22:40|17645.8|17625.8|17645.8|17625.8|17645.8|17625.8|17645.8|17625.8|0
1628508170000|2021-08-09 11:22:50|||||||||3
1628508300000|2021-08-09 11:25:00|17643|17623|17631.9|17611.9|17643|17623|17631.9|17611.9|2
1628508380000|2021-08-09 11:26:20|17632.6|17612.6|17632.6|17612.6|17632.6|17612.6|17632.6|17612.6|1
1628508400000|2021-08-09 11:26:40|||||||||2
1628508410000|2021-08-09 11:26:50|17633.3|17613.3|17635.1|17615.1|17635.8|17615.8|17633.3|17613.3|2
1628508420000|2021-08-09 11:27:00|17633.3|17613.3|17639|17619|17639|17619|17633.3|17613.3|1
1628508430000|2021-08-09 11:27:10|17640.8|17620.8|17640.8|17620.8|17640.8|17620.8|17640.8|17620.8|0
1628508470000|2021-08-09 11:27:50|17641.5|17621.5|17640.8|17620.8|17643.3|17623.3|17640.8|17620.8|3
1628508480000|2021-08-09 11:28:00|17641.5|17621.5|17653.3|17633.3|17653.3|17633.3|17641.5|17621.5|2
1628508490000|2021-08-09 11:28:10|17650.8|17630.8|17650.8|17630.8|17650.8|17630.8|17650.8|17630.8|0
1628508560000|2021-08-09 11:29:20|17655.4|17635.4|17670.4|17650.4|17670.4|17650.4|17655.4|17635.4|3
1628508570000|2021-08-09 11:29:30|17674|17654|17660.8|17640.8|17674|17654|17660.8|17640.8|2
1628508580000|2021-08-09 11:29:40|17658.3|17638.3|17655.1|17635.1|17658.3|17638.3|17655.1|17635.1|2
1628508590000|2021-08-09 11:29:50|17652.6|17632.6|17650.8|17630.8|17652.6|17632.6|17650.8|17630.8|1
1628508600000|2021-08-09 11:30:00|17650.1|17630.1|17648.3|17628.3|17650.1|17630.1|17648.3|17628.3|0
1628508650000|2021-08-09 11:30:50|17649|17629|17648.3|17628.3|17650.8|17630.8|17648.3|17628.3|1
1628508660000|2021-08-09 11:31:00|17646.5|17626.5|17646.5|17626.5|17646.5|17626.5|17646.5|17626.5|0
1628508680000|2021-08-09 11:31:20|17649.7|17629.7|17670.1|17650.1|17670.8|17650.8|17649.7|17627.9|6
1628508690000|2021-08-09 11:31:30|17668.3|17648.3|17668.3|17648.3|17668.3|17648.3|17668.3|17648.3|0
1628508700000|2021-08-09 11:31:40|17670.1|17650.1|17670.1|17650.1|17670.8|17650.8|17670.1|17650.1|6
1628508710000|2021-08-09 11:31:50|17670.8|17650.8|17670.8|17650.8|17670.8|17650.8|17668.3|17648.3|1
1628508720000|2021-08-09 11:32:00|||||||||1
1628508740000|2021-08-09 11:32:20|17665.8|17645.8|17658.3|17638.3|17665.8|17645.8|17658.3|17638.3|4
1628508750000|2021-08-09 11:32:30|17659.7|17639.7|17645.1|17625.1|17663.3|17643.3|17645.1|17625.1|3
1628508790000|2021-08-09 11:33:10|17650.8|17630.8|17653.3|17633.3|17653.3|17633.3|17650.8|17630.8|1
1628508880000|2021-08-09 11:34:40|17654|17634|17655.8|17635.8|17655.8|17635.8|17654|17634|0
1628508890000|2021-08-09 11:34:50|17657.6|17637.6|17658.3|17638.3|17658.3|17638.3|17657.6|17637.6|1
1628508900000|2021-08-09 11:35:00|17660.8|17640.8|17658.3|17638.3|17660.8|17640.8|17658.3|17638.3|0
1628508910000|2021-08-09 11:35:10|17660.8|17640.8|17660.8|17640.8|17660.8|17640.8|17660.8|17640.8|2
1628508960000|2021-08-09 11:36:00|||||||||2
1628508970000|2021-08-09 11:36:10|17660.1|17640.1|17655.8|17635.8|17660.1|17640.1|17655.8|17635.8|1
1628509070000|2021-08-09 11:37:50|||||||||1
1628509090000|2021-08-09 11:38:10|17654|17634|17635.8|17615.8|17654|17634|17635.8|17615.8|3
1628509100000|2021-08-09 11:38:20|17636.5|17616.5|17650.8|17630.8|17650.8|17630.8|17636.5|17616.5|4
1628509160000|2021-08-09 11:39:20|17650.1|17630.1|17650.8|17630.8|17650.8|17630.8|17650.1|17630.1|0
1628509170000|2021-08-09 11:39:30|17650.1|17630.1|17650.1|17630.1|17650.1|17630.1|17650.1|17630.1|0
1628509180000|2021-08-09 11:39:40|17650.8|17630.8|17650.8|17630.8|17650.8|17630.8|17650.8|17630.8|0
1628509190000|2021-08-09 11:39:50|17650.1|17630.1|17650.1|17630.1|17650.1|17630.1|17650.1|17630.1|1
1628509200000|2021-08-09 11:40:00|17648.3|17628.3|17648.3|17628.3|17648.3|17628.3|17648.3|17628.3|3
1628509210000|2021-08-09 11:40:10|17650.8|17630.8|17650.8|17630.8|17650.8|17630.8|17650.8|17630.8|2
1628509230000|2021-08-09 11:40:30|17650.9|17630.9|17650.9|17630.9|17650.9|17630.9|17650.9|17630.9|0
1628509260000|2021-08-09 11:41:00|17650.1|17630.1|17650.1|17630.1|17650.1|17630.1|17650.1|17630.1|0
1628509280000|2021-08-09 11:41:20|||||||||7
1628509290000|2021-08-09 11:41:30|17653.4|17633.4|17653.4|17633.4|17653.4|17633.4|17653.4|17633.4|4
1628509300000|2021-08-09 11:41:40|17655.9|17635.9|17655.9|17635.9|17655.9|17635.9|17655.9|17635.9|0
1628509320000|2021-08-09 11:42:00|17655.2|17635.2|17652.7|17632.7|17655.2|17635.2|17652.7|17632.7|1
1628509380000|2021-08-09 11:43:00|17651.9|17631.9|17651.9|17631.9|17651.9|17631.9|17651.9|17631.9|0
1628509390000|2021-08-09 11:43:10|17652|17632|17652|17632|17652|17632|17652|17632|0
1628509410000|2021-08-09 11:43:30|17649.5|17629.5|17649.5|17629.5|17649.5|17629.5|17649.5|17629.5|0
1628509430000|2021-08-09 11:43:50|17652.7|17632.7|17650.2|17630.2|17652.7|17632.7|17647.7|17627.7|5
1628509440000|2021-08-09 11:44:00|17650.9|17630.9|17650.2|17630.2|17650.9|17630.9|17650.2|17630.2|1
1628509490000|2021-08-09 11:44:50|||||||||4
1628509510000|2021-08-09 11:45:10|17647.7|17627.7|17630.2|17610.2|17647.7|17627.7|17630.2|17610.2|16
1628509520000|2021-08-09 11:45:20|17629.5|17609.5|17629.5|17609.5|17630.2|17610.2|17629.5|17609.5|3
1628509540000|2021-08-09 11:45:40|17625.9|17605.9|17622.7|17602.7|17625.9|17605.9|17622.7|17602.7|1
1628509560000|2021-08-09 11:46:00|17620.6|17600.6|17615.2|17595.2|17620.6|17600.6|17615.2|17595.2|0
1628509570000|2021-08-09 11:46:10|||||||||1
1628509580000|2021-08-09 11:46:20|17615.9|17595.9|17615.9|17595.9|17615.9|17595.9|17615.9|17595.9|0
1628509610000|2021-08-09 11:46:50|||||||||2
1628509620000|2021-08-09 11:47:00|||||||||7
1628509640000|2021-08-09 11:47:20|17612.3|17592.3|17610.9|17590.9|17612.3|17592.3|17610.9|17590.9|1
1628509670000|2021-08-09 11:47:50|17604.5|17584.5|17604.5|17584.5|17604.5|17584.5|17604.5|17584.5|1
1628509680000|2021-08-09 11:48:00|17602.7|17582.7|17597.7|17577.7|17602.7|17582.7|17597.7|17577.7|2
1628509720000|2021-08-09 11:48:40|17590.2|17570.2|17590.2|17570.2|17590.2|17570.2|17590.2|17570.2|3
1628509730000|2021-08-09 11:48:50|17589.5|17569.5|17589.5|17569.5|17589.5|17569.5|17589.5|17569.5|6
1628509740000|2021-08-09 11:49:00|17587.7|17567.7|17587.7|17567.7|17587.7|17567.7|17587.7|17567.7|0
1628509750000|2021-08-09 11:49:10|17587|17567|17587|17567|17587|17567|17587|17567|2
1628509790000|2021-08-09 11:49:50|||||||||1
1628509850000|2021-08-09 11:50:50|17581.3|17561.3|17565.9|17545.9|17581.3|17561.3|17565.9|17545.9|14
1628509860000|2021-08-09 11:51:00|17564.5|17544.5|17560.9|17540.9|17564.5|17544.5|17560.9|17540.9|1
1628509870000|2021-08-09 11:51:10|17562.3|17542.3|17575.9|17555.9|17575.9|17555.9|17562.3|17542.3|4
1628509880000|2021-08-09 11:51:20|||||||||2
1628509900000|2021-08-09 11:51:40|17576.6|17556.6|17573.4|17553.4|17576.6|17556.6|17573.4|17553.4|2
1628509910000|2021-08-09 11:51:50|17570.9|17550.9|17575.9|17555.9|17575.9|17555.9|17570.9|17550.9|6
1628509960000|2021-08-09 11:52:40|17574.1|17554.1|17573.4|17553.4|17574.1|17554.1|17573.4|17553.4|1
1628509970000|2021-08-09 11:52:50|17572.7|17552.7|17570.9|17550.9|17572.7|17552.7|17570.9|17550.9|0
1628509990000|2021-08-09 11:53:10|||||||||1
1628510020000|2021-08-09 11:53:40|17573.4|17553.4|17578.4|17558.4|17578.4|17558.4|17573.4|17553.4|0
1628510040000|2021-08-09 11:54:00|17583.4|17563.4|17583.4|17563.4|17583.4|17563.4|17583.4|17563.4|0
1628510060000|2021-08-09 11:54:20|17584.1|17564.1|17588.4|17568.4|17588.4|17568.4|17584.1|17564.1|0
1628510070000|2021-08-09 11:54:30|17590.2|17570.2|17590.2|17570.2|17590.2|17570.2|17590.2|17570.2|0
1628510090000|2021-08-09 11:54:50|17589.5|17569.5|17582.7|17562.7|17589.5|17569.5|17582|17562|6
1628510100000|2021-08-09 11:55:00|17582|17562|17568.4|17548.4|17582|17562|17568.4|17548.4|1
1628510110000|2021-08-09 11:55:10|17567.7|17547.7|17567.7|17547.7|17567.7|17547.7|17567.7|17547.7|0
1628510120000|2021-08-09 11:55:20|17565.2|17545.2|17563.4|17543.4|17565.2|17545.2|17563.4|17543.4|1
1628510130000|2021-08-09 11:55:30|17560.9|17540.9|17560.9|17540.9|17560.9|17540.9|17560.9|17540.9|0
1628510140000|2021-08-09 11:55:40|17563.4|17543.4|17563.4|17543.4|17563.4|17543.4|17563.4|17543.4|0
1628510150000|2021-08-09 11:55:50|17562|17542|17560.9|17540.9|17562|17542|17560.9|17540.9|12
1628510160000|2021-08-09 11:56:00|17560.2|17540.2|17558.4|17538.4|17560.2|17540.2|17556.6|17536.6|2
1628510200000|2021-08-09 11:56:40|17560.2|17540.2|17564.1|17544.1|17564.1|17544.1|17560.2|17540.2|3
1628510210000|2021-08-09 11:56:50|17565.9|17545.9|17568.4|17548.4|17568.4|17548.4|17565.9|17545.9|0
1628510220000|2021-08-09 11:57:00|17570.2|17550.2|17578.4|17558.4|17578.4|17558.4|17570.2|17550.2|1
1628510240000|2021-08-09 11:57:20|17579.1|17559.1|17579.1|17559.1|17579.1|17559.1|17579.1|17559.1|0
1628510250000|2021-08-09 11:57:30|17580.9|17560.9|17588.4|17568.4|17588.4|17568.4|17580.9|17560.9|0
1628510260000|2021-08-09 11:57:40|17587.7|17567.7|17587.7|17567.7|17587.7|17567.7|17587.7|17567.7|0
1628510300000|2021-08-09 11:58:20|17588.4|17568.4|17588.4|17568.4|17588.4|17568.4|17588.4|17568.4|0
1628510310000|2021-08-09 11:58:30|17590.2|17570.2|17590.9|17570.9|17590.9|17570.9|17590.2|17570.2|1
1628510320000|2021-08-09 11:58:40|17591.6|17571.6|17593.4|17573.4|17593.4|17573.4|17591.6|17571.6|0
1628510330000|2021-08-09 11:58:50|17595.9|17575.9|17595.9|17575.9|17595.9|17575.9|17595.9|17575.9|9
1628510340000|2021-08-09 11:59:00|17598.4|17578.4|17602.3|17582.3|17602.3|17582.3|17598.4|17578.4|0
1628510350000|2021-08-09 11:59:10|17605.9|17585.9|17626.6|17606.6|17626.6|17606.6|17605.9|17585.9|9
1628510370000|2021-08-09 11:59:30|17625.9|17605.9|17625.9|17605.9|17625.9|17605.9|17625.9|17605.9|4
1628510380000|2021-08-09 11:59:40|17625.2|17605.2|17625.2|17605.2|17625.2|17605.2|17625.2|17605.2|0
1628510390000|2021-08-09 11:59:50|17625.9|17605.9|17625.9|17605.9|17625.9|17605.9|17625.9|17605.9|2
1628510400000|2021-08-09 12:00:00|17618.4|17598.4|17613.4|17593.4|17620.9|17600.9|17613.4|17593.4|25
1628510410000|2021-08-09 12:00:10|17610.2|17590.2|17607.7|17587.7|17610.2|17590.2|17607.7|17587.7|5
1628510420000|2021-08-09 12:00:20|17605.9|17585.9|17605.9|17585.9|17605.9|17585.9|17605.9|17585.9|20
1628510430000|2021-08-09 12:00:30|17605.2|17585.2|17611.6|17591.6|17611.6|17591.6|17605.2|17585.2|9
1628510440000|2021-08-09 12:00:40|||||||||1
1628510450000|2021-08-09 12:00:50|17615.2|17595.2|17615.9|17595.9|17615.9|17595.9|17615.2|17595.2|2
1628510460000|2021-08-09 12:01:00|17617.7|17597.7|17652.7|17632.7|17652.7|17632.7|17617.7|17597.7|15
1628510470000|2021-08-09 12:01:10|17654.1|17634.1|17665.9|17645.9|17665.9|17645.9|17654.1|17634.1|3
1628510480000|2021-08-09 12:01:20|17663.4|17643.4|17635.9|17615.9|17663.4|17643.4|17635.9|17615.9|4
1628510490000|2021-08-09 12:01:30|17633.4|17613.4|17633.4|17613.4|17633.4|17613.4|17629.1|17609.1|10
1628510500000|2021-08-09 12:01:40|17635.2|17615.2|17637.7|17617.7|17637.7|17617.7|17630.9|17610.9|3
1628510510000|2021-08-09 12:01:50|17638.4|17618.4|17643.4|17623.4|17643.4|17623.4|17638.4|17618.4|5
1628510520000|2021-08-09 12:02:00|17644.1|17624.1|17645.2|17625.2|17645.2|17625.2|17644.1|17624.1|7
1628510530000|2021-08-09 12:02:10|||||||||3
1628510540000|2021-08-09 12:02:20|17647|17627|17655.9|17635.9|17655.9|17635.9|17647|17627|6
1628510560000|2021-08-09 12:02:40|||||||||3
1628510570000|2021-08-09 12:02:50|17657.7|17637.7|17658.4|17638.4|17659.1|17639.1|17656.6|17636.6|6
1628510580000|2021-08-09 12:03:00|17650.9|17630.9|17640.9|17620.9|17650.9|17630.9|17640.9|17620.9|9
1628510590000|2021-08-09 12:03:10|17643.4|17623.4|17643.4|17623.4|17643.4|17623.4|17642.7|17622.7|3
1628510600000|2021-08-09 12:03:20|17648.4|17628.4|17648.4|17628.4|17648.4|17628.4|17648.4|17628.4|1
1628510610000|2021-08-09 12:03:30|17650.9|17630.9|17650.9|17630.9|17650.9|17630.9|17650.9|17630.9|0
1628510620000|2021-08-09 12:03:40|17648.4|17628.4|17650.9|17630.9|17650.9|17630.9|17648.4|17628.4|10
1628510630000|2021-08-09 12:03:50|17656.6|17636.6|17658.4|17638.4|17659.1|17639.1|17656.6|17636.6|1
1628510640000|2021-08-09 12:04:00|||||||||1
1628510660000|2021-08-09 12:04:20|17660.9|17640.9|17663.4|17643.4|17663.4|17643.4|17660.9|17640.9|0
1628510680000|2021-08-09 12:04:40|17664.1|17644.1|17669.1|17649.1|17669.1|17649.1|17664.1|17644.1|12
1628510700000|2021-08-09 12:05:00|17663.4|17643.4|17663.4|17643.4|17663.4|17643.4|17663.4|17643.4|2
1628510710000|2021-08-09 12:05:10|17665.2|17645.2|17665.2|17645.2|17665.2|17645.2|17665.2|17645.2|0
1628510720000|2021-08-09 12:05:20|17665.9|17645.9|17665.2|17645.2|17667.7|17647.7|17665.2|17645.2|3
1628510730000|2021-08-09 12:05:30|17667.7|17647.7|17668.4|17648.4|17668.4|17648.4|17665.2|17645.2|2
1628510740000|2021-08-09 12:05:40|17663.4|17643.4|17663.4|17643.4|17663.4|17643.4|17663.4|17643.4|7
1628510750000|2021-08-09 12:05:50|17659.8|17639.8|17658.4|17638.4|17659.8|17639.8|17658.4|17638.4|1
1628510760000|2021-08-09 12:06:00|17655.9|17635.9|17655.9|17635.9|17655.9|17635.9|17655.9|17635.9|0
1628510770000|2021-08-09 12:06:10|||||||||1
1628510790000|2021-08-09 12:06:30|17657.7|17637.7|17657.7|17637.7|17657.7|17637.7|17657.7|17637.7|5
1628510800000|2021-08-09 12:06:40|||||||||1
1628510810000|2021-08-09 12:06:50|17653.4|17633.4|17653.4|17633.4|17653.4|17633.4|17653.4|17633.4|2
1628510820000|2021-08-09 12:07:00|17655.2|17635.2|17655.2|17635.2|17655.2|17635.2|17655.2|17635.2|4
1628510840000|2021-08-09 12:07:20|17657.4|17637.4|17670.9|17650.9|17670.9|17650.9|17657.4|17637.4|4
1628510850000|2021-08-09 12:07:30|||||||||1
1628510870000|2021-08-09 12:07:50|17670.2|17650.2|17670.9|17650.9|17670.9|17650.9|17670.2|17650.2|9
1628510880000|2021-08-09 12:08:00|17684.1|17664.1|17695.9|17675.9|17695.9|17675.9|17684.1|17664.1|6
1628510890000|2021-08-09 12:08:10|17690.9|17670.9|17690.9|17670.9|17690.9|17670.9|17690.9|17670.9|1
1628510900000|2021-08-09 12:08:20|||||||||2
1628510910000|2021-08-09 12:08:30|17692.4|17672.4|17689.2|17669.2|17693.4|17673.4|17689.2|17669.2|4
1628510930000|2021-08-09 12:08:50|17687.4|17667.4|17688.4|17668.4|17688.4|17668.4|17685.9|17665.9|1
1628510940000|2021-08-09 12:09:00|17685.9|17665.9|17690.9|17670.9|17690.9|17670.9|17685.9|17665.9|1
1628510950000|2021-08-09 12:09:10|17692.4|17672.4|17692.4|17672.4|17692.4|17672.4|17692.4|17672.4|1
1628510960000|2021-08-09 12:09:20|||||||||2
1628510970000|2021-08-09 12:09:30|17691|17671|17691|17671|17691|17671|17691|17671|3
1628510990000|2021-08-09 12:09:50|17689.2|17669.2|17687.7|17667.7|17689.2|17669.2|17687.7|17667.7|5
1628511000000|2021-08-09 12:10:00|17686|17666|17686|17666|17686|17666|17683.5|17663.5|2
1628511020000|2021-08-09 12:10:20|||||||||1
1628511030000|2021-08-09 12:10:30|17686.7|17666.7|17687.4|17667.4|17689.9|17669.9|17686.7|17666.7|1
1628511040000|2021-08-09 12:10:40|17688.1|17668.1|17686.7|17666.7|17689.9|17669.9|17686.7|17666.7|3
1628511050000|2021-08-09 12:10:50|17689.2|17669.2|17689.2|17669.2|17689.2|17669.2|17689.2|17669.2|1
1628511060000|2021-08-09 12:11:00|17691|17671|17688.5|17668.5|17691|17671|17688.5|17668.5|0
1628511070000|2021-08-09 12:11:10|||||||||1
1628511080000|2021-08-09 12:11:20|17689.2|17669.2|17691|17671|17691|17671|17689.2|17669.2|0
1628511090000|2021-08-09 12:11:30|17691.7|17671.7|17691.7|17671.7|17691.7|17671.7|17691.7|17671.7|6
1628511100000|2021-08-09 12:11:40|17696|17676|17699.2|17679.2|17699.2|17679.2|17696|17676|0
1628511110000|2021-08-09 12:11:50|17699.9|17679.9|17703.5|17683.5|17704.2|17684.2|17699.9|17679.9|10
1628511120000|2021-08-09 12:12:00|17702.8|17682.8|17704.6|17684.6|17704.6|17684.6|17702.8|17682.8|7
1628511130000|2021-08-09 12:12:10|17705.3|17685.3|17705.3|17685.3|17705.3|17685.3|17705.3|17685.3|3
1628511140000|2021-08-09 12:12:20|||||||||17
1628511150000|2021-08-09 12:12:30|17709.9|17689.9|17728.5|17708.5|17729.2|17709.2|17709.9|17689.9|14
1628511160000|2021-08-09 12:12:40|17729.2|17709.2|17728.5|17708.5|17729.2|17709.2|17728.5|17708.5|0
1628511170000|2021-08-09 12:12:50|17729.2|17709.2|17728.5|17708.5|17731|17711|17728.5|17708.5|3
1628511180000|2021-08-09 12:13:00|17723.5|17703.5|17743.5|17723.5|17743.5|17723.5|17723.5|17703.5|29
1628511190000|2021-08-09 12:13:10|||||||||10
1628511200000|2021-08-09 12:13:20|17744.2|17724.2|17742.8|17722.8|17758.5|17738.5|17742.8|17722.8|6
1628511210000|2021-08-09 12:13:30|17741|17721|17741|17721|17741|17721|17741|17721|120
1628511220000|2021-08-09 12:13:40|17740.3|17720.3|17751|17731|17751|17731|17740.3|17720.3|8
1628511230000|2021-08-09 12:13:50|17751.7|17731.7|17748.5|17728.5|17751.7|17731.7|17748.5|17728.5|3
1628511240000|2021-08-09 12:14:00|17749.2|17729.2|17746.7|17726.7|17750.3|17730.3|17746|17726|7
1628511250000|2021-08-09 12:14:10|17747.4|17727.4|17771.7|17751.7|17771.7|17751.7|17747.4|17727.4|10
1628511260000|2021-08-09 12:14:20|||||||||3
1628511270000|2021-08-09 12:14:30|17772.4|17752.4|17781|17761|17781|17761|17772.4|17752.4|8
1628511280000|2021-08-09 12:14:40|17782.4|17762.4|17782.4|17762.4|17783.1|17763.1|17782.4|17762.4|6
1628511290000|2021-08-09 12:14:50|17783.1|17763.1|17789.2|17769.2|17789.2|17769.2|17783.1|17763.1|7
1628511300000|2021-08-09 12:15:00|17789.9|17769.9|17798.5|17778.5|17798.5|17778.5|17789.9|17769.9|10
1628511310000|2021-08-09 12:15:10|17787.1|17767.1|17773.5|17753.5|17787.1|17767.1|17773.5|17753.5|8
1628511320000|2021-08-09 12:15:20|17768.5|17748.5|17766|17746|17769.6|17749.6|17766|17746|4
1628511330000|2021-08-09 12:15:30|17763.5|17743.5|17763.5|17743.5|17763.5|17743.5|17758.5|17738.5|3
1628511340000|2021-08-09 12:15:40|17761|17741|17741|17721|17761|17741|17741|17721|14
1628511350000|2021-08-09 12:15:50|17738.2|17718.2|17734.2|17714.2|17738.2|17718.2|17731|17711|11
1628511360000|2021-08-09 12:16:00|17736|17716|17746|17726|17746|17726|17736|17716|126
1628511370000|2021-08-09 12:16:10|17748.5|17728.5|17743.5|17723.5|17748.5|17728.5|17743.5|17723.5|10
1628511380000|2021-08-09 12:16:20|||||||||1
1628511390000|2021-08-09 12:16:30|17746|17726|17746|17726|17746|17726|17746|17726|4
1628511400000|2021-08-09 12:16:40|17746.7|17726.7|17743.5|17723.5|17748.5|17728.5|17743.5|17723.5|2
1628511410000|2021-08-09 12:16:50|17742.8|17722.8|17741|17721|17742.8|17722.8|17741|17721|1
1628511420000|2021-08-09 12:17:00|17737.8|17717.8|17723.5|17703.5|17737.8|17717.8|17723.5|17703.5|9
1628511430000|2021-08-09 12:17:10|17722.8|17702.8|17716.7|17696.7|17722.8|17702.8|17716|17696|0
1628511440000|2021-08-09 12:17:20|17717.8|17697.8|17723.5|17703.5|17723.5|17703.5|17716|17696|19
1628511450000|2021-08-09 12:17:30|||||||||5
1628511480000|2021-08-09 12:18:00|17728.5|17708.5|17737.8|17717.8|17737.8|17717.8|17728.5|17708.5|7
1628511490000|2021-08-09 12:18:10|17738.5|17718.5|17746|17726|17748.5|17728.5|17738.5|17718.5|7
1628511510000|2021-08-09 12:18:30|17745.3|17725.3|17742.8|17722.8|17745.3|17725.3|17742.8|17722.8|1
1628511520000|2021-08-09 12:18:40|17736|17716|17736|17716|17736|17716|17736|17716|1
1628511530000|2021-08-09 12:18:50|||||||||1
1628511540000|2021-08-09 12:19:00|||||||||4
1628511550000|2021-08-09 12:19:10|17737.4|17717.4|17737.4|17717.4|17737.4|17717.4|17737.4|17717.4|2
1628511560000|2021-08-09 12:19:20|17739.2|17719.2|17744.2|17724.2|17744.2|17724.2|17739.2|17719.2|1
1628511580000|2021-08-09 12:19:40|17741.7|17721.7|17738.5|17718.5|17741.7|17721.7|17738.5|17718.5|5
1628511590000|2021-08-09 12:19:50|17737.8|17717.8|17736|17716|17737.8|17717.8|17736|17716|0
1628511600000|2021-08-09 12:20:00|17733.9|17713.9|17726|17706|17733.9|17713.9|17726|17706|1
1628511610000|2021-08-09 12:20:10|17723.5|17703.5|17723.5|17703.5|17723.5|17703.5|17723.5|17703.5|0
1628511620000|2021-08-09 12:20:20|17722.8|17702.8|17721|17701|17722.8|17702.8|17721|17701|2
1628511630000|2021-08-09 12:20:30|17723.1|17703.1|17723.8|17703.8|17723.8|17703.8|17723.1|17703.1|2
1628511640000|2021-08-09 12:20:40|17729.2|17709.2|17729.2|17709.2|17729.2|17709.2|17729.2|17709.2|1
1628511660000|2021-08-09 12:21:00|17734.6|17714.6|17743.5|17723.5|17743.5|17723.5|17734.6|17714.6|7
1628511670000|2021-08-09 12:21:10|17742.8|17722.8|17741|17721|17743.5|17723.5|17741|17721|6
1628511680000|2021-08-09 12:21:20|||||||||1
1628511690000|2021-08-09 12:21:30|||||||||1
1628511700000|2021-08-09 12:21:40|17738.5|17718.5|17743.5|17723.5|17743.5|17723.5|17738.5|17718.5|2
1628511710000|2021-08-09 12:21:50|||||||||1
1628511720000|2021-08-09 12:22:00|17742.8|17722.8|17737.8|17717.8|17742.8|17722.8|17737.8|17717.8|2
1628511730000|2021-08-09 12:22:10|||||||||1
1628511740000|2021-08-09 12:22:20|17738.5|17718.5|17746|17726|17746|17726|17738.5|17718.5|2
1628511750000|2021-08-09 12:22:30|17743.5|17723.5|17743.5|17723.5|17746|17726|17743.5|17723.5|3
1628511760000|2021-08-09 12:22:40|17746|17726|17746|17726|17746|17726|17746|17726|0
1628511770000|2021-08-09 12:22:50|17745.3|17725.3|17743.5|17723.5|17745.3|17725.3|17743.5|17723.5|0
1628511810000|2021-08-09 12:23:30|||||||||1
1628511840000|2021-08-09 12:24:00|17742.8|17722.8|17723.5|17703.5|17742.8|17722.8|17721.7|17701.7|2
1628511850000|2021-08-09 12:24:10|17721|17701|17711|17691|17721|17701|17711|17691|9
1628511870000|2021-08-09 12:24:30|17709.6|17689.6|17706|17686|17709.6|17689.6|17706|17686|8
1628511880000|2021-08-09 12:24:40|17708.5|17688.5|17708.5|17688.5|17708.5|17688.5|17708.5|17688.5|0
1628511890000|2021-08-09 12:24:50|17707.8|17687.8|17706|17686|17707.8|17687.8|17706|17686|1
1628511900000|2021-08-09 12:25:00|17710.3|17690.3|17712.8|17692.8|17712.8|17692.8|17710.3|17690.3|3
1628511910000|2021-08-09 12:25:10|17714.2|17694.2|17721|17701|17723.5|17703.5|17714.2|17694.2|3
1628511920000|2021-08-09 12:25:20|||||||||5
1628511930000|2021-08-09 12:25:30|17722.4|17702.4|17723.5|17703.5|17726|17706|17722.4|17702.4|7
1628511940000|2021-08-09 12:25:40|17726|17706|17729.2|17709.2|17729.2|17709.2|17726|17706|6
1628511950000|2021-08-09 12:25:50|17731|17711|17728.5|17708.5|17731|17711|17728.5|17708.5|10
1628511960000|2021-08-09 12:26:00|17730.3|17710.3|17730.3|17710.3|17730.3|17710.3|17730.3|17710.3|6
1628511970000|2021-08-09 12:26:10|17726|17706|17726|17706|17726|17706|17726|17706|1
1628511990000|2021-08-09 12:26:30|||||||||1
1628512000000|2021-08-09 12:26:40|17728.5|17708.5|17728.5|17708.5|17728.5|17708.5|17728.5|17708.5|0
1628512020000|2021-08-09 12:27:00|17730.3|17710.3|17731.7|17711.7|17731.7|17711.7|17730.3|17710.3|3
1628512030000|2021-08-09 12:27:10|17733.5|17713.5|17734.2|17714.2|17734.2|17714.2|17733.5|17713.5|5
1628512050000|2021-08-09 12:27:30|17736|17716|17736|17716|17736|17716|17736|17716|2
1628512060000|2021-08-09 12:27:40|17746.7|17706.7|17748.5|17728.5|17751|17728.5|17746.7|17706.7|1
1628512080000|2021-08-09 12:28:00|||||||||9
1628512100000|2021-08-09 12:28:20|17747.1|17727.1|17736|17716|17747.1|17727.1|17727.8|17707.8|6
1628512110000|2021-08-09 12:28:30|17738.5|17718.5|17736|17716|17738.5|17718.5|17736|17716|1
1628512130000|2021-08-09 12:28:50|17736.7|17716.7|17736|17716|17736.7|17716.7|17736|17716|1
1628512140000|2021-08-09 12:29:00|17732.8|17712.8|17740.3|17720.3|17741|17721|17731|17711|7
1628512150000|2021-08-09 12:29:10|17738.9|17718.9|17735.3|17715.3|17738.9|17718.9|17735.3|17715.3|0
1628512190000|2021-08-09 12:29:50|17734.6|17714.6|17732.8|17712.8|17734.6|17714.6|17732.8|17712.8|8
1628512200000|2021-08-09 12:30:00|17735.3|17715.3|17738.5|17718.5|17744.2|17724.2|17735.3|17715.3|18
1628512210000|2021-08-09 12:30:10|17736|17716|17736|17716|17736|17716|17736|17716|4
1628512220000|2021-08-09 12:30:20|||||||||18
1628512230000|2021-08-09 12:30:30|17738.5|17718.5|17743.5|17723.5|17743.5|17723.5|17738.5|17718.5|2
1628512250000|2021-08-09 12:30:50|17744.2|17724.2|17744.2|17724.2|17744.2|17724.2|17744.2|17724.2|1
1628512260000|2021-08-09 12:31:00|17746|17726|17746.7|17726.7|17746.7|17726.7|17746|17726|2
1628512270000|2021-08-09 12:31:10|17749.2|17729.2|17749.2|17729.2|17749.2|17729.2|17749.2|17729.2|1
1628512280000|2021-08-09 12:31:20|17751|17731|17758.5|17738.5|17758.5|17738.5|17751|17731|0
1628512290000|2021-08-09 12:31:30|||||||||3
1628512320000|2021-08-09 12:32:00|17759.2|17739.2|17753.5|17733.5|17759.2|17739.2|17753.5|17733.5|3
1628512340000|2021-08-09 12:32:20|17744.6|17724.6|17744.6|17724.6|17744.6|17724.6|17744.6|17724.6|2
1628512350000|2021-08-09 12:32:30|17742.8|17722.8|17733.5|17713.5|17742.8|17722.8|17733.5|17713.5|7
1628512360000|2021-08-09 12:32:40|17734.2|17714.2|17746.7|17726.7|17746.7|17726.7|17734.2|17714.2|4
1628512370000|2021-08-09 12:32:50|17748.5|17728.5|17746|17726|17748.5|17728.5|17746|17726|4
1628512380000|2021-08-09 12:33:00|||||||||3
1628512390000|2021-08-09 12:33:10|||||||||4
1628512400000|2021-08-09 12:33:20|17751|17731|17743.5|17723.5|17751|17731|17741|17721|2
1628512420000|2021-08-09 12:33:40|17744.2|17724.2|17741|17721|17748.5|17728.5|17738.5|17718.5|0
1628512440000|2021-08-09 12:34:00|17741.7|17721.7|17744.6|17724.6|17744.6|17724.6|17741.7|17721.7|1
1628512450000|2021-08-09 12:34:10|17742.8|17722.8|17745.3|17725.3|17745.3|17725.3|17741|17721|0
1628512460000|2021-08-09 12:34:20|17742.8|17722.8|17742.8|17722.8|17742.8|17722.8|17742.8|17722.8|3
1628512470000|2021-08-09 12:34:30|17738.5|17718.5|17738.5|17718.5|17738.5|17718.5|17738.5|17718.5|0
1628512480000|2021-08-09 12:34:40|17737.8|17717.8|17737.8|17717.8|17737.8|17717.8|17737.8|17717.8|2
1628512490000|2021-08-09 12:34:50|17734.2|17714.2|17730.3|17710.3|17734.2|17714.2|17730.3|17710.3|2
1628512500000|2021-08-09 12:35:00|17732.8|17712.8|17733.5|17713.5|17733.5|17713.5|17732.8|17712.8|3
1628512510000|2021-08-09 12:35:10|17731|17711|17731|17711|17731|17711|17731|17711|4
1628512520000|2021-08-09 12:35:20|17730.3|17710.3|17730.3|17710.3|17730.3|17710.3|17730.3|17710.3|0
1628512530000|2021-08-09 12:35:30|17727.8|17707.8|17726|17706|17727.8|17707.8|17726|17706|27
1628512540000|2021-08-09 12:35:40|17724.2|17704.2|17724.2|17704.2|17724.2|17704.2|17724.2|17704.2|2
1628512550000|2021-08-09 12:35:50|17727.1|17687.1|17707.8|17687.8|17727.1|17687.8|17707.8|17687.1|8
1628512570000|2021-08-09 12:36:10|17706|17686|17698.5|17678.5|17706|17686|17698.5|17678.5|8
1628512580000|2021-08-09 12:36:20|17693.5|17673.5|17693.5|17673.5|17697.8|17677.8|17691.7|17671.7|11
1628512590000|2021-08-09 12:36:30|17702.8|17682.8|17701|17681|17702.8|17682.8|17701|17681|2
1628512600000|2021-08-09 12:36:40|17699.6|17679.6|17701|17681|17702.8|17682.8|17696|17676|25
1628512610000|2021-08-09 12:36:50|17702.8|17682.8|17705.7|17685.7|17705.7|17685.7|17702.8|17682.8|20
1628512620000|2021-08-09 12:37:00|17707.5|17687.5|17711|17691|17711|17691|17707.5|17687.5|12
1628512670000|2021-08-09 12:37:50|17713.5|17693.5|17713.5|17693.5|17713.5|17693.5|17713.5|17693.5|1
1628512690000|2021-08-09 12:38:10|||||||||1
1628512700000|2021-08-09 12:38:20|17716|17696|17716|17696|17716|17696|17715.3|17695.3|1
1628512710000|2021-08-09 12:38:30|17714.3|17694.3|17713.6|17693.6|17714.3|17694.3|17713.5|17693.5|2
1628512740000|2021-08-09 12:39:00|17712.8|17692.8|17708.6|17688.6|17712.8|17692.8|17708.6|17688.6|8
1628512760000|2021-08-09 12:39:20|||||||||5
1628512770000|2021-08-09 12:39:30|17707.9|17687.9|17703.6|17683.6|17707.9|17687.9|17703.6|17683.6|2
1628512790000|2021-08-09 12:39:50|17706.1|17686.1|17706.8|17686.8|17706.8|17686.8|17706.1|17686.1|1
1628512800000|2021-08-09 12:40:00|17708.6|17688.6|17708.6|17688.6|17708.6|17688.6|17706.1|17686.1|2
1628512810000|2021-08-09 12:40:10|17707.9|17687.9|17709.3|17689.3|17709.3|17689.3|17706.8|17686.8|7
1628512820000|2021-08-09 12:40:20|17706.8|17686.8|17706.8|17686.8|17706.8|17686.8|17706.8|17686.8|2
1628512830000|2021-08-09 12:40:30|17707.5|17687.5|17709.3|17689.3|17709.3|17689.3|17707.5|17687.5|1
1628512840000|2021-08-09 12:40:40|17714.3|17694.3|17714.3|17694.3|17714.3|17694.3|17714.3|17694.3|3
1628512850000|2021-08-09 12:40:50|17716.8|17696.8|17714.3|17694.3|17716.8|17696.8|17714.3|17694.3|3
1628512860000|2021-08-09 12:41:00|17713.6|17693.6|17713.6|17693.6|17713.6|17693.6|17713.6|17693.6|1
1628512870000|2021-08-09 12:41:10|||||||||4
1628512890000|2021-08-09 12:41:30|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|3
1628512900000|2021-08-09 12:41:40|17705.4|17685.4|17703.6|17683.6|17705.4|17685.4|17703.6|17683.6|8
1628512910000|2021-08-09 12:41:50|17698.6|17678.6|17701.1|17681.1|17701.1|17681.1|17698.6|17678.6|0
1628512920000|2021-08-09 12:42:00|17698.6|17678.6|17701.1|17681.1|17701.1|17681.1|17698.6|17678.6|0
1628512930000|2021-08-09 12:42:10|17700.4|17680.4|17700.4|17680.4|17700.4|17680.4|17700.4|17680.4|7
1628512940000|2021-08-09 12:42:20|||||||||4
1628512950000|2021-08-09 12:42:30|17697.9|17677.9|17696.1|17676.1|17697.9|17677.9|17696.1|17676.1|5
1628512960000|2021-08-09 12:42:40|17693.6|17673.6|17691.1|17671.1|17693.6|17673.6|17690.4|17670.4|17
1628512970000|2021-08-09 12:42:50|||||||||5
1628512980000|2021-08-09 12:43:00|17688.6|17668.6|17688.6|17668.6|17691.1|17671.1|17688.6|17668.6|5
1628512990000|2021-08-09 12:43:10|17689.3|17669.3|17691.1|17671.1|17691.1|17671.1|17689.3|17669.3|0
1628513000000|2021-08-09 12:43:20|17692.9|17672.9|17696.1|17676.1|17696.1|17676.1|17692.9|17672.9|1
1628513010000|2021-08-09 12:43:30|17698.6|17678.6|17698.6|17678.6|17701.1|17681.1|17698.6|17678.6|2
1628513020000|2021-08-09 12:43:40|17702.2|17682.2|17703.6|17683.6|17703.6|17683.6|17702.2|17682.2|6
1628513030000|2021-08-09 12:43:50|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|1
1628513040000|2021-08-09 12:44:00|||||||||4
1628513060000|2021-08-09 12:44:20|17705.4|17685.4|17701.1|17681.1|17705.4|17685.4|17701.1|17681.1|2
1628513070000|2021-08-09 12:44:30|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|11
1628513090000|2021-08-09 12:44:50|17706.8|17686.8|17721.1|17701.1|17726.1|17706.1|17706.8|17686.8|4
1628513100000|2021-08-09 12:45:00|17720.4|17700.4|17718.6|17698.6|17720.4|17700.4|17718.6|17698.6|4
1628513120000|2021-08-09 12:45:20|||||||||5
1628513130000|2021-08-09 12:45:30|||||||||4
1628513150000|2021-08-09 12:45:50|||||||||5
1628513170000|2021-08-09 12:46:10|||||||||1
1628513190000|2021-08-09 12:46:30|17717.9|17697.9|17718.6|17698.6|17718.6|17698.6|17713.6|17693.6|18
1628513200000|2021-08-09 12:46:40|17719.3|17699.3|17726.1|17706.1|17726.1|17706.1|17719.3|17699.3|4
1628513210000|2021-08-09 12:46:50|17726.8|17706.8|17728.6|17708.6|17728.6|17708.6|17726.1|17706.1|4
1628513220000|2021-08-09 12:47:00|17727.9|17707.9|17726.1|17706.1|17727.9|17707.9|17726.1|17706.1|4
1628513230000|2021-08-09 12:47:10|17722.9|17702.9|17720.4|17700.4|17722.9|17702.9|17720.4|17700.4|4
1628513240000|2021-08-09 12:47:20|17721.1|17701.1|17718.6|17698.6|17721.1|17701.1|17716.1|17696.1|9
1628513250000|2021-08-09 12:47:30|17716.1|17696.1|17718.6|17698.6|17718.6|17698.6|17716.1|17696.1|2
1628513270000|2021-08-09 12:47:50|||||||||4
1628513280000|2021-08-09 12:48:00|17719.3|17699.3|17716.1|17696.1|17719.7|17699.7|17716.1|17696.1|0
1628513300000|2021-08-09 12:48:20|17716.8|17696.8|17719.3|17699.3|17719.3|17699.3|17716.8|17696.8|9
1628513310000|2021-08-09 12:48:30|17721.1|17701.1|17721.1|17701.1|17721.8|17701.8|17721.1|17701.1|1
1628513320000|2021-08-09 12:48:40|17723.6|17703.6|17723.6|17703.6|17723.6|17703.6|17721.1|17701.1|0
1628513330000|2021-08-09 12:48:50|17722.9|17702.9|17722.9|17702.9|17722.9|17702.9|17722.9|17702.9|4
1628513350000|2021-08-09 12:49:10|17720.4|17700.4|17720.4|17700.4|17720.4|17700.4|17720.4|17700.4|6
1628513360000|2021-08-09 12:49:20|||||||||5
1628513370000|2021-08-09 12:49:30|17717.9|17697.9|17715.4|17695.4|17717.9|17697.9|17715.4|17695.4|2
1628513390000|2021-08-09 12:49:50|17711.1|17691.1|17711.1|17691.1|17711.1|17691.1|17711.1|17691.1|10
1628513400000|2021-08-09 12:50:00|17707.9|17687.9|17713.6|17693.6|17716.1|17696.1|17707.9|17687.9|7
1628513410000|2021-08-09 12:50:10|17716.1|17696.1|17716.1|17696.1|17716.1|17696.1|17716.1|17696.1|1
1628513430000|2021-08-09 12:50:30|17723.6|17703.6|17723.6|17703.6|17723.6|17703.6|17723.6|17703.6|6
1628513450000|2021-08-09 12:50:50|17726.1|17706.1|17722.9|17702.9|17726.1|17706.1|17722.9|17702.9|1
1628513460000|2021-08-09 12:51:00|17720.4|17700.4|17711.1|17691.1|17720.4|17700.4|17711.1|17691.1|6
1628513470000|2021-08-09 12:51:10|17709.3|17689.3|17709.3|17689.3|17709.3|17689.3|17709.3|17689.3|0
1628513480000|2021-08-09 12:51:20|17711.1|17691.1|17713.6|17693.6|17713.6|17693.6|17711.1|17691.1|4
1628513490000|2021-08-09 12:51:30|||||||||9
1628513500000|2021-08-09 12:51:40|17715.4|17695.4|17718.6|17698.6|17718.6|17698.6|17715.4|17695.4|2
1628513510000|2021-08-09 12:51:50|17717.9|17697.9|17717.9|17697.9|17717.9|17697.9|17717.9|17697.9|7
1628513520000|2021-08-09 12:52:00|17717.2|17697.2|17717.2|17697.2|17717.2|17697.2|17717.2|17697.2|1
1628513550000|2021-08-09 12:52:30|17713.6|17693.6|17708.6|17688.6|17713.6|17693.6|17708.6|17688.6|2
1628513580000|2021-08-09 12:53:00|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|17706.1|17686.1|0
1628513590000|2021-08-09 12:53:10|||||||||1
1628513610000|2021-08-09 12:53:30|||||||||2
1628513630000|2021-08-09 12:53:50|17705.4|17685.4|17705.4|17685.4|17705.4|17685.4|17705.4|17685.4|54
1628513640000|2021-08-09 12:54:00|17704.7|17684.7|17697.9|17677.9|17704.7|17684.7|17697.9|17677.9|14
1628513670000|2021-08-09 12:54:30|17696.1|17676.1|17696.1|17676.1|17696.1|17676.1|17696.1|17676.1|5
1628513680000|2021-08-09 12:54:40|17697.9|17677.9|17697.9|17677.9|17697.9|17677.9|17697.9|17677.9|0
1628513700000|2021-08-09 12:55:00|||||||||1
1628513730000|2021-08-09 12:55:30|||||||||2
1628513750000|2021-08-09 12:55:50|17696.1|17676.1|17698.6|17678.6|17701.1|17681.1|17696.1|17676.1|2
1628513760000|2021-08-09 12:56:00|17701.1|17681.1|17701.1|17681.1|17701.1|17681.1|17701.1|17681.1|2
1628513770000|2021-08-09 12:56:10|17704.7|17684.7|17704.7|17684.7|17704.7|17684.7|17704.7|17684.7|0
1628513780000|2021-08-09 12:56:20|17704|17684|17702.2|17682.2|17704|17684|17702.2|17682.2|0
1628513790000|2021-08-09 12:56:30|||||||||1
1628513830000|2021-08-09 12:57:10|17704|17684|17704.7|17684.7|17704.7|17684.7|17704|17684|1
1628513850000|2021-08-09 12:57:30|||||||||5
1628513860000|2021-08-09 12:57:40|||||||||1
1628513870000|2021-08-09 12:57:50|17704|17684|17702.2|17682.2|17704|17684|17702.2|17682.2|0
1628513890000|2021-08-09 12:58:10|17699.7|17679.7|17706.1|17686.1|17706.1|17686.1|17699.7|17679.7|13
1628513900000|2021-08-09 12:58:20|17711.5|17691.5|17721.1|17701.1|17721.1|17701.1|17711.5|17691.5|3
1628513910000|2021-08-09 12:58:30|17721.8|17701.8|17721.8|17701.8|17721.8|17701.8|17721.8|17701.8|1
1628513920000|2021-08-09 12:58:40|17721.1|17701.1|17721.1|17701.1|17721.1|17701.1|17721.1|17701.1|0
1628513940000|2021-08-09 12:59:00|17719.3|17699.3|17721.1|17701.1|17721.1|17701.1|17719.3|17699.3|1
1628513950000|2021-08-09 12:59:10|17720.4|17700.4|17721.1|17701.1|17721.1|17701.1|17718.6|17698.6|1
1628513960000|2021-08-09 12:59:20|17722.9|17702.9|17719.3|17699.3|17723.6|17703.6|17719.3|17699.3|8
1628513970000|2021-08-09 12:59:30|17721.8|17701.8|17721.8|17701.8|17721.8|17701.8|17721.8|17701.8|4
1628513980000|2021-08-09 12:59:40|17724.3|17704.3|17724.3|17704.3|17724.3|17704.3|17724.3|17704.3|1
1628513990000|2021-08-09 12:59:50|17726.1|17706.1|17726.1|17706.1|17726.1|17706.1|17726.1|17706.1|3
1628514000000|2021-08-09 13:00:00|17723.6|17703.6|17723.6|17703.6|17723.6|17703.6|17723.6|17703.6|0
1628514010000|2021-08-09 13:00:10|17726.1|17706.1|17726.1|17706.1|17726.1|17706.1|17726.1|17706.1|19
1628514020000|2021-08-09 13:00:20|17724.3|17704.3|17723.6|17703.6|17724.3|17704.3|17723.6|17703.6|36
1628514030000|2021-08-09 13:00:30|17722.9|17702.9|17725.4|17705.4|17725.4|17705.4|17722.9|17702.9|6
1628514040000|2021-08-09 13:00:40|17726.1|17706.1|17731.8|17711.8|17731.8|17711.8|17726.1|17706.1|5
1628514050000|2021-08-09 13:00:50|17736.1|17716.1|17738.6|17718.6|17738.6|17718.6|17736.1|17716.1|5
1628514070000|2021-08-09 13:01:10|17739.3|17719.3|17741.1|17721.1|17741.1|17721.1|17739.3|17719.3|0
1628514080000|2021-08-09 13:01:20|||||||||1
1628514090000|2021-08-09 13:01:30|17742.5|17722.5|17745.4|17725.4|17746.1|17726.1|17742.5|17722.5|3
1628514100000|2021-08-09 13:01:40|17743.6|17723.6|17743.6|17723.6|17743.6|17723.6|17743.6|17723.6|1
1628514110000|2021-08-09 13:01:50|17746.1|17726.1|17746.1|17726.1|17746.1|17726.1|17743.6|17723.6|5
1628514120000|2021-08-09 13:02:00|17743.6|17723.6|17746.1|17726.1|17746.1|17726.1|17743.6|17723.6|12
1628514130000|2021-08-09 13:02:10|17748.6|17728.6|17748.6|17728.6|17748.6|17728.6|17748.6|17728.6|0
1628514140000|2021-08-09 13:02:20|17744.3|17724.3|17741.1|17721.1|17744.3|17724.3|17741.1|17721.1|1
1628514150000|2021-08-09 13:02:30|||||||||3
1628514160000|2021-08-09 13:02:40|||||||||7
1628514190000|2021-08-09 13:03:10|||||||||2
1628514210000|2021-08-09 13:03:30|17743.6|17723.6|17743.6|17723.6|17743.6|17723.6|17743.6|17723.6|5
1628514220000|2021-08-09 13:03:40|17742.9|17722.9|17742.9|17722.9|17742.9|17722.9|17742.9|17722.9|1
1628514240000|2021-08-09 13:04:00|17741.1|17721.1|17741.1|17721.1|17741.1|17721.1|17741.1|17721.1|0
1628514250000|2021-08-09 13:04:10|17740.4|17720.4|17740.4|17720.4|17740.4|17720.4|17740.4|17720.4|4
1628514270000|2021-08-09 13:04:30|||||||||2
1628514280000|2021-08-09 13:04:40|17742.2|17722.2|17744.3|17724.3|17744.3|17724.3|17742.2|17722.2|2
1628514290000|2021-08-09 13:04:50|||||||||2
1628514300000|2021-08-09 13:05:00|17746.1|17726.1|17746.1|17726.1|17746.1|17726.1|17746.1|17726.1|1
1628514320000|2021-08-09 13:05:20|17744.3|17724.3|17743.6|17723.6|17744.3|17724.3|17743.6|17723.6|1
1628514330000|2021-08-09 13:05:30|17742.9|17722.9|17741.1|17721.1|17742.9|17722.9|17741.1|17721.1|3
1628514340000|2021-08-09 13:05:40|||||||||2
1628514350000|2021-08-09 13:05:50|||||||||1
1628514360000|2021-08-09 13:06:00|17740.4|17720.4|17736.1|17716.1|17740.4|17720.4|17736.1|17716.1|0
1628514370000|2021-08-09 13:06:10|17731.1|17711.1|17731.1|17711.1|17731.1|17711.1|17731.1|17711.1|3
1628514380000|2021-08-09 13:06:20|17731.8|17711.8|17733.6|17713.6|17733.6|17713.6|17731.8|17711.8|0
1628514390000|2021-08-09 13:06:30|||||||||4
1628514400000|2021-08-09 13:06:40|17734.3|17714.3|17736.1|17716.1|17736.1|17716.1|17734.3|17714.3|0
1628514410000|2021-08-09 13:06:50|17738.6|17718.6|17738.6|17718.6|17738.6|17718.6|17738.6|17718.6|0
1628514440000|2021-08-09 13:07:20|17739.4|17719.4|17741.1|17721.1|17741.1|17721.1|17739.4|17719.4|0
1628514450000|2021-08-09 13:07:30|17739.7|17719.7|17748.7|17728.7|17748.7|17728.7|17736.2|17716.2|15
1628514460000|2021-08-09 13:07:40|||||||||1
1628514500000|2021-08-09 13:08:20|||||||||1
1628514510000|2021-08-09 13:08:30|17746.2|17726.2|17746.2|17726.2|17746.2|17726.2|17743.7|17723.7|0
1628514520000|2021-08-09 13:08:40|17743.7|17723.7|17744.4|17724.4|17744.4|17724.4|17743.7|17723.7|1
1628514530000|2021-08-09 13:08:50|17746.2|17726.2|17746.2|17726.2|17746.2|17726.2|17746.2|17726.2|1
1628514540000|2021-08-09 13:09:00|17743.7|17723.7|17743.7|17723.7|17746.2|17726.2|17743.7|17723.7|1
1628514550000|2021-08-09 13:09:10|17746.2|17726.2|17741.2|17721.2|17746.2|17726.2|17741.2|17721.2|4
1628514560000|2021-08-09 13:09:20|17737.6|17717.6|17735.5|17715.5|17737.6|17717.6|17735.5|17715.5|2
1628514570000|2021-08-09 13:09:30|17733.7|17713.7|17733.7|17713.7|17733.7|17713.7|17733.7|17713.7|1
1628514580000|2021-08-09 13:09:40|17735.5|17715.5|17736.2|17716.2|17736.2|17716.2|17735.5|17715.5|5
1628514590000|2021-08-09 13:09:50|17738|17718|17739.4|17719.4|17739.4|17719.4|17738|17718|7
1628514600000|2021-08-09 13:10:00|17738.7|17718.7|17738.7|17718.7|17738.7|17718.7|17738.7|17718.7|1
1628514610000|2021-08-09 13:10:10|17736.9|17716.9|17736.9|17716.9|17736.9|17716.9|17736.9|17716.9|0
1628514630000|2021-08-09 13:10:30|17737.6|17717.6|17736.2|17716.2|17741.2|17721.2|17736.2|17716.2|3
1628514650000|2021-08-09 13:10:50|17735.5|17715.5|17735.5|17715.5|17735.5|17715.5|17735.5|17715.5|0
1628514660000|2021-08-09 13:11:00|17734.1|17714.1|17731.2|17711.2|17734.1|17714.1|17728.7|17708.7|82
1628514670000|2021-08-09 13:11:10|17730.5|17710.5|17730.5|17710.5|17730.5|17710.5|17730.5|17710.5|1
1628514680000|2021-08-09 13:11:20|17731.2|17711.2|17731.2|17711.2|17731.2|17711.2|17730.5|17710.5|2
1628514690000|2021-08-09 13:11:30|17733|17713|17728|17708|17733|17713|17728|17708|2
1628514700000|2021-08-09 13:11:40|17728.7|17708.7|17731.2|17711.2|17731.2|17711.2|17728.7|17708.7|2
1628514710000|2021-08-09 13:11:50|17733|17713|17733.7|17713.7|17733.7|17713.7|17733|17713|2
1628514730000|2021-08-09 13:12:10|17735.5|17715.5|17736.2|17716.2|17736.2|17716.2|17735.5|17715.5|1
1628514740000|2021-08-09 13:12:20|17735.5|17715.5|17736.2|17716.2|17736.2|17716.2|17735.5|17715.5|4
1628514750000|2021-08-09 13:12:30|||||||||1
1628514760000|2021-08-09 13:12:40|17735.5|17715.5|17736.2|17716.2|17736.2|17716.2|17734.4|17714.4|6
1628514770000|2021-08-09 13:12:50|17736.9|17716.9|17738.7|17718.7|17738.7|17718.7|17736.9|17716.9|1
1628514780000|2021-08-09 13:13:00|17738|17718|17738.7|17718.7|17738.7|17718.7|17736.2|17716.2|1
1628514790000|2021-08-09 13:13:10|||||||||2
1628514800000|2021-08-09 13:13:20|||||||||1
1628514810000|2021-08-09 13:13:30|17741.9|17721.9|17746.2|17726.2|17746.2|17726.2|17741.9|17721.9|2
1628514820000|2021-08-09 13:13:40|17746.9|17726.9|17746.2|17726.2|17746.9|17726.9|17746.2|17726.2|0
1628514830000|2021-08-09 13:13:50|17748|17728|17748.7|17728.7|17748.7|17728.7|17748|17728|4
1628514840000|2021-08-09 13:14:00|17746.2|17726.2|17748.7|17728.7|17748.7|17728.7|17746.2|17726.2|1
1628514850000|2021-08-09 13:14:10|||||||||1
1628514860000|2021-08-09 13:14:20|17746.9|17726.9|17746.9|17726.9|17746.9|17726.9|17746.9|17726.9|2
1628514870000|2021-08-09 13:14:30|17748.7|17728.7|17748.7|17728.7|17748.7|17728.7|17748.7|17728.7|0
1628514880000|2021-08-09 13:14:40|17753.3|17733.3|17759.4|17739.4|17759.4|17739.4|17753.3|17733.3|4
1628514890000|2021-08-09 13:14:50|17766.2|17746.2|17771.2|17751.2|17771.2|17751.2|17766.2|17746.2|16
1628514900000|2021-08-09 13:15:00|17773.7|17753.7|17786.9|17766.9|17786.9|17766.9|17773.7|17753.7|6
1628514910000|2021-08-09 13:15:10|17786.2|17766.2|17786.2|17766.2|17786.2|17766.2|17786.2|17766.2|4
1628514920000|2021-08-09 13:15:20|17785.5|17765.5|17781.2|17761.2|17786.2|17766.2|17781.2|17761.2|3
1628514930000|2021-08-09 13:15:30|||||||||3
1628514940000|2021-08-09 13:15:40|||||||||5
1628514980000|2021-08-09 13:16:20|17783.7|17763.7|17784.4|17764.4|17784.4|17764.4|17783.7|17763.7|7
1628514990000|2021-08-09 13:16:30|17786.2|17766.2|17794.4|17774.4|17794.4|17774.4|17786.2|17766.2|12
1628515000000|2021-08-09 13:16:40|17795.1|17775.1|17795.1|17775.1|17795.1|17775.1|17795.1|17775.1|4
1628515010000|2021-08-09 13:16:50|17796.9|17776.9|17796.9|17776.9|17796.9|17776.9|17796.9|17776.9|1
1628515020000|2021-08-09 13:17:00|17795.1|17775.1|17798|17778|17798|17778|17794.4|17774.4|1
1628515030000|2021-08-09 13:17:10|||||||||1
1628515050000|2021-08-09 13:17:30|||||||||1
1628515060000|2021-08-09 13:17:40|17796.2|17776.2|17796.2|17776.2|17796.2|17776.2|17796.2|17776.2|1
1628515070000|2021-08-09 13:17:50|||||||||2
1628515090000|2021-08-09 13:18:10|17795.5|17775.5|17795.5|17775.5|17795.5|17775.5|17795.5|17775.5|0
1628515100000|2021-08-09 13:18:20|17796.2|17776.2|17796.2|17776.2|17796.2|17776.2|17796.2|17776.2|1
1628515110000|2021-08-09 13:18:30|17793.7|17773.7|17796.2|17776.2|17796.2|17776.2|17793.7|17773.7|2
1628515120000|2021-08-09 13:18:40|||||||||5
1628515130000|2021-08-09 13:18:50|17796.9|17776.9|17796.2|17776.2|17798.7|17778.7|17796.2|17776.2|1
1628515140000|2021-08-09 13:19:00|17796.9|17776.9|17811.9|17791.9|17811.9|17791.9|17796.2|17776.2|11
1628515150000|2021-08-09 13:19:10|17810.1|17790.1|17810.1|17790.1|17810.1|17790.1|17810.1|17790.1|1
1628515160000|2021-08-09 13:19:20|17811.9|17791.9|17814.4|17794.4|17814.4|17794.4|17811.9|17791.9|5
1628515170000|2021-08-09 13:19:30|||||||||2
1628515180000|2021-08-09 13:19:40|17813.7|17793.7|17813.7|17793.7|17813.7|17793.7|17813.7|17793.7|2
1628515190000|2021-08-09 13:19:50|17814.4|17794.4|17814.4|17794.4|17814.4|17794.4|17813.7|17793.7|0
1628515200000|2021-08-09 13:20:00|17816.2|17796.2|17813.7|17793.7|17816.2|17796.2|17813.7|17793.7|3
1628515210000|2021-08-09 13:20:10|17816.2|17796.2|17816.2|17796.2|17816.2|17796.2|17816.2|17796.2|1
1628515220000|2021-08-09 13:20:20|17814.4|17794.4|17816.9|17796.9|17816.9|17796.9|17814.4|17794.4|0
1628515230000|2021-08-09 13:20:30|17816.2|17796.2|17814.4|17794.4|17816.9|17796.9|17814.4|17794.4|1
1628515240000|2021-08-09 13:20:40|17816.2|17796.2|17828|17808|17828|17808|17816.2|17796.2|91
1628515250000|2021-08-09 13:20:50|17831.2|17811.2|17831.2|17811.2|17831.2|17811.2|17831.2|17811.2|3
1628515260000|2021-08-09 13:21:00|17828|17808|17821.2|17801.2|17828|17808|17821.2|17801.2|6
1628515270000|2021-08-09 13:21:10|||||||||1
1628515280000|2021-08-09 13:21:20|17818.7|17798.7|17813.7|17793.7|17818.7|17798.7|17813.7|17793.7|2
1628515290000|2021-08-09 13:21:30|||||||||2
1628515300000|2021-08-09 13:21:40|17811.9|17791.9|17808.7|17788.7|17811.9|17791.9|17808.7|17788.7|5
1628515310000|2021-08-09 13:21:50|17806.9|17786.9|17798.7|17778.7|17806.9|17786.9|17798.7|17778.7|4
1628515320000|2021-08-09 13:22:00|17798|17778|17796.2|17776.2|17798|17778|17796.2|17776.2|0
1628515330000|2021-08-09 13:22:10|||||||||1
1628515350000|2021-08-09 13:22:30|17798|17778|17804.4|17784.4|17804.4|17784.4|17798|17778|8
1628515360000|2021-08-09 13:22:40|17806.9|17786.9|17809.4|17789.4|17809.4|17789.4|17806.9|17786.9|1
1628515370000|2021-08-09 13:22:50|17808.7|17788.7|17808.7|17788.7|17808.7|17788.7|17808.7|17788.7|0
1628515380000|2021-08-09 13:23:00|17806.2|17786.2|17801.2|17781.2|17806.2|17786.2|17801.2|17781.2|5
1628515400000|2021-08-09 13:23:20|17803.7|17783.7|17803.7|17783.7|17803.7|17783.7|17803.7|17783.7|1
1628515410000|2021-08-09 13:23:30|||||||||1
1628515430000|2021-08-09 13:23:50|17798.7|17778.7|17796.2|17776.2|17798.7|17778.7|17796.2|17776.2|1
1628515440000|2021-08-09 13:24:00|17793.7|17773.7|17793|17773|17793.7|17773.7|17793|17773|4
1628515450000|2021-08-09 13:24:10|17791.2|17771.2|17788.7|17768.7|17793.7|17773.7|17788.7|17768.7|1
1628515460000|2021-08-09 13:24:20|17786.2|17766.2|17779.8|17759.8|17786.2|17766.2|17779.8|17759.8|4
1628515470000|2021-08-09 13:24:30|17776.2|17756.2|17771.2|17751.2|17776.2|17756.2|17771.2|17751.2|3
1628515480000|2021-08-09 13:24:40|17775.5|17755.5|17775.5|17755.5|17776.2|17756.2|17775.5|17755.5|4
1628515500000|2021-08-09 13:25:00|17776.2|17756.2|17776.2|17756.2|17776.2|17756.2|17776.2|17756.2|5
1628515510000|2021-08-09 13:25:10|17775.5|17755.5|17776.2|17756.2|17776.2|17756.2|17775.5|17755.5|0
1628515520000|2021-08-09 13:25:20|17775.5|17755.5|17776.2|17756.2|17776.2|17756.2|17775.5|17755.5|1
1628515530000|2021-08-09 13:25:30|17775.5|17755.5|17773|17753|17776.2|17756.2|17773|17753|6
1628515560000|2021-08-09 13:26:00|17772.3|17752.3|17773|17753|17773|17753|17772.3|17752.3|0
1628515570000|2021-08-09 13:26:10|17772.3|17752.3|17771.2|17751.2|17772.3|17752.3|17769.8|17749.8|1
1628515590000|2021-08-09 13:26:30|17773|17753|17768|17748|17773|17753|17768|17748|6
1628515610000|2021-08-09 13:26:50|17765.5|17745.5|17764.1|17744.1|17765.5|17745.5|17764.1|17744.1|2
1628515620000|2021-08-09 13:27:00|||||||||1
1628515650000|2021-08-09 13:27:30|||||||||1
1628515660000|2021-08-09 13:27:40|17764.8|17744.8|17768.7|17748.7|17768.7|17748.7|17763|17743|6
1628515670000|2021-08-09 13:27:50|||||||||7
1628515680000|2021-08-09 13:28:00|17769.4|17749.4|17776.2|17756.2|17778.7|17758.7|17768.7|17748.7|4
1628515690000|2021-08-09 13:28:10|17778|17758|17776.2|17756.2|17778.7|17758.7|17776.2|17756.2|1
1628515700000|2021-08-09 13:28:20|||||||||1
1628515710000|2021-08-09 13:28:30|||||||||1
1628515740000|2021-08-09 13:29:00|17775.5|17755.5|17776.2|17756.2|17776.2|17756.2|17775.5|17755.5|0
1628515750000|2021-08-09 13:29:10|17788.7|17768.7|17788.7|17768.7|17788.7|17768.7|17788.7|17768.7|2
1628515760000|2021-08-09 13:29:20|17789.4|17769.4|17796.2|17776.2|17796.2|17776.2|17789.4|17769.4|1
1628515770000|2021-08-09 13:29:30|17795.5|17775.5|17791.2|17771.2|17795.5|17775.5|17791.2|17771.2|3
1628515780000|2021-08-09 13:29:40|17790.5|17770.5|17789.4|17769.4|17790.5|17770.5|17788.7|17768.7|0
1628515790000|2021-08-09 13:29:50|17791.2|17771.2|17790.5|17770.5|17791.2|17771.2|17790.5|17770.5|509
1628515800000|2021-08-09 13:30:00|17791.2|17771.2|17791.2|17771.2|17791.2|17771.2|17791.2|17771.2|10
1628515810000|2021-08-09 13:30:10|17792.6|17772.6|17804.4|17784.4|17804.4|17784.4|17792.6|17772.6|4
1628515820000|2021-08-09 13:30:20|17808.7|17788.7|17808.7|17788.7|17808.7|17788.7|17808.7|17788.7|1
1628515830000|2021-08-09 13:30:30|17809.4|17789.4|17811.9|17791.9|17813.7|17793.7|17809.4|17789.4|0
1628515840000|2021-08-09 13:30:40|||||||||1
1628515850000|2021-08-09 13:30:50|17812.6|17792.6|17821.2|17801.2|17821.2|17801.2|17812.6|17792.6|20
1628515860000|2021-08-09 13:31:00|||||||||5
1628515880000|2021-08-09 13:31:20|17820.5|17800.5|17820.5|17800.5|17820.5|17800.5|17820.5|17800.5|1
1628515890000|2021-08-09 13:31:30|||||||||3
1628515900000|2021-08-09 13:31:40|17819.1|17799.1|17806.2|17786.2|17819.1|17799.1|17806.2|17786.2|2
1628515910000|2021-08-09 13:31:50|17805.5|17785.5|17803.7|17783.7|17805.5|17785.5|17803.7|17783.7|13
1628515920000|2021-08-09 13:32:00|17799.4|17779.4|17801.9|17781.9|17803.7|17783.7|17793.7|17773.7|9
1628515930000|2021-08-09 13:32:10|17801.2|17781.2|17801.9|17781.9|17801.9|17781.9|17801.2|17781.2|1
1628515940000|2021-08-09 13:32:20|17801.2|17781.2|17801.2|17781.2|17801.2|17781.2|17801.2|17781.2|2
1628515950000|2021-08-09 13:32:30|17798.7|17778.7|17798.7|17778.7|17798.7|17778.7|17798.7|17778.7|4
1628515970000|2021-08-09 13:32:50|17799.4|17779.4|17803.7|17783.7|17803.7|17783.7|17799.4|17779.4|1
1628516000000|2021-08-09 13:33:20|||||||||1
1628516020000|2021-08-09 13:33:40|17807.3|17787.3|17834.4|17814.4|17834.4|17814.4|17807.3|17787.3|15
1628516030000|2021-08-09 13:33:50|17836.2|17816.2|17831.2|17811.2|17836.2|17816.2|17831.2|17811.2|4
1628516040000|2021-08-09 13:34:00|17836.2|17816.2|17836.2|17816.2|17836.2|17816.2|17836.2|17816.2|8
1628516050000|2021-08-09 13:34:10|17838.7|17818.7|17838.7|17818.7|17838.7|17818.7|17838.7|17818.7|0
1628516060000|2021-08-09 13:34:20|17839.4|17819.4|17849.4|17829.4|17849.4|17829.4|17839.4|17819.4|11
1628516070000|2021-08-09 13:34:30|17851.2|17831.2|17851.2|17831.2|17851.2|17831.2|17851.2|17831.2|4
1628516080000|2021-08-09 13:34:40|||||||||4
1628516100000|2021-08-09 13:35:00|17846.2|17826.2|17843.7|17823.7|17846.2|17826.2|17843.7|17823.7|4
1628516110000|2021-08-09 13:35:10|17838.7|17818.7|17826.9|17806.9|17838.7|17818.7|17826.2|17806.2|11
1628516120000|2021-08-09 13:35:20|17832.3|17812.3|17836.2|17816.2|17836.2|17816.2|17832.3|17812.3|2
1628516130000|2021-08-09 13:35:30|||||||||1
1628516160000|2021-08-09 13:36:00|17841.2|17821.2|17841.2|17821.2|17841.2|17821.2|17841.2|17821.2|5
1628516170000|2021-08-09 13:36:10|17843.7|17823.7|17843.7|17823.7|17843.7|17823.7|17843.7|17823.7|2
1628516180000|2021-08-09 13:36:20|||||||||10
1628516190000|2021-08-09 13:36:30|17844.5|17824.5|17844.5|17824.5|17844.5|17824.5|17844.5|17824.5|3
1628516200000|2021-08-09 13:36:40|||||||||114
1628516210000|2021-08-09 13:36:50|17843.8|17823.8|17838.8|17818.8|17843.8|17823.8|17838.8|17818.8|87
1628516220000|2021-08-09 13:37:00|17841.3|17821.3|17836.3|17816.3|17841.3|17821.3|17836.3|17816.3|1
1628516230000|2021-08-09 13:37:10|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|2
1628516240000|2021-08-09 13:37:20|||||||||5
1628516250000|2021-08-09 13:37:30|17833.1|17813.1|17830.6|17810.6|17833.1|17813.1|17830.6|17810.6|5
1628516260000|2021-08-09 13:37:40|17833.1|17813.1|17831.3|17811.3|17833.1|17813.1|17831.3|17811.3|2
1628516280000|2021-08-09 13:38:00|||||||||2
1628516290000|2021-08-09 13:38:10|17830.6|17810.6|17828.8|17808.8|17830.6|17810.6|17828.1|17808.1|4
1628516300000|2021-08-09 13:38:20|17828.1|17808.1|17826.3|17806.3|17828.1|17808.1|17826.3|17806.3|0
1628516320000|2021-08-09 13:38:40|17824.9|17804.9|17811.3|17791.3|17824.9|17804.9|17811.3|17791.3|4
1628516330000|2021-08-09 13:38:50|17809.5|17789.5|17798.8|17778.8|17809.5|17789.5|17798.8|17778.8|2
1628516340000|2021-08-09 13:39:00|17796.3|17776.3|17798.8|17778.8|17798.8|17778.8|17796.3|17776.3|16
1628516350000|2021-08-09 13:39:10|17801.3|17781.3|17796.3|17776.3|17801.3|17781.3|17796.3|17776.3|1
1628516360000|2021-08-09 13:39:20|||||||||1
1628516370000|2021-08-09 13:39:30|17795.6|17775.6|17802|17782|17802|17782|17795.6|17775.6|4
1628516380000|2021-08-09 13:39:40|17803.8|17783.8|17806.3|17786.3|17807|17787|17803.8|17783.8|0
1628516390000|2021-08-09 13:39:50|17807|17787|17811.3|17791.3|17811.3|17791.3|17807|17787|6
1628516400000|2021-08-09 13:40:00|17808.1|17788.1|17811.3|17791.3|17811.3|17791.3|17803.8|17783.8|10
1628516410000|2021-08-09 13:40:10|17812|17792|17813.8|17793.8|17813.8|17793.8|17812|17792|5
1628516420000|2021-08-09 13:40:20|17811.3|17791.3|17813.8|17793.8|17813.8|17793.8|17811.3|17791.3|2
1628516430000|2021-08-09 13:40:30|17815.6|17795.6|17816.3|17796.3|17816.3|17796.3|17815.6|17795.6|5
1628516450000|2021-08-09 13:40:50|17818.8|17798.8|17818.8|17798.8|17818.8|17798.8|17818.8|17798.8|4
1628516460000|2021-08-09 13:41:00|17819.5|17799.5|17819.5|17799.5|17819.5|17799.5|17818.8|17798.8|1
1628516470000|2021-08-09 13:41:10|17832.3|17792.3|17832.3|17792.3|17832.3|17792.3|17832.3|17792.3|30
1628516480000|2021-08-09 13:41:20|17834.5|17814.5|17839.5|17819.5|17839.5|17819.5|17834.5|17814.5|24
1628516490000|2021-08-09 13:41:30|17840.2|17820.2|17840.2|17820.2|17840.2|17820.2|17840.2|17820.2|0
1628516500000|2021-08-09 13:41:40|17839.5|17819.5|17840.2|17820.2|17840.2|17820.2|17839.5|17819.5|2
1628516510000|2021-08-09 13:41:50|||||||||1
1628516520000|2021-08-09 13:42:00|17839.5|17819.5|17839.5|17819.5|17839.5|17819.5|17839.5|17819.5|0
1628516540000|2021-08-09 13:42:20|17838.8|17818.8|17834.5|17814.5|17838.8|17818.8|17834.5|17814.5|3
1628516550000|2021-08-09 13:42:30|17843.8|17803.8|17843.8|17803.8|17843.8|17814.5|17832.7|17803.8|1
1628516560000|2021-08-09 13:42:40|17842|17802|17843.8|17803.8|17843.8|17814.5|17834.5|17802|0
1628516570000|2021-08-09 13:42:50|17834.5|17814.5|17842|17802|17842|17814.5|17834.5|17802|0
1628516580000|2021-08-09 13:43:00|17828.8|17808.8|17832.7|17812.7|17832.7|17812.7|17828.8|17808.8|11
1628516590000|2021-08-09 13:43:10|17832|17812|17833.8|17813.8|17833.8|17813.8|17832|17812|2
1628516600000|2021-08-09 13:43:20|17835.6|17815.6|17840.6|17820.6|17841.3|17821.3|17835.6|17815.6|4
1628516610000|2021-08-09 13:43:30|17841.3|17821.3|17839.5|17819.5|17841.3|17821.3|17838.8|17818.8|1
1628516620000|2021-08-09 13:43:40|17841.3|17821.3|17841.3|17821.3|17841.3|17821.3|17841.3|17821.3|0
1628516640000|2021-08-09 13:44:00|17838.8|17818.8|17843.8|17823.8|17843.8|17823.8|17838.8|17818.8|0
1628516650000|2021-08-09 13:44:10|17841.3|17821.3|17841.3|17821.3|17841.3|17821.3|17841.3|17821.3|0
1628516670000|2021-08-09 13:44:30|||||||||1
1628516680000|2021-08-09 13:44:40|17842|17822|17842|17822|17842|17822|17842|17822|2
1628516690000|2021-08-09 13:44:50|17846.3|17826.3|17871.3|17851.3|17871.3|17851.3|17846.3|17826.3|47
1628516700000|2021-08-09 13:45:00|17868.8|17848.8|17868.1|17848.1|17868.8|17848.8|17867.4|17847.4|6
1628516710000|2021-08-09 13:45:10|17871.3|17851.3|17871.3|17851.3|17871.3|17851.3|17868.8|17848.8|13
1628516720000|2021-08-09 13:45:20|17873.1|17853.1|17877|17857|17877|17857|17873.1|17853.1|28
1628516730000|2021-08-09 13:45:30|||||||||1
1628516740000|2021-08-09 13:45:40|||||||||3
1628516760000|2021-08-09 13:46:00|17876.3|17856.3|17877|17857|17877|17857|17874.5|17854.5|2
1628516770000|2021-08-09 13:46:10|17874.5|17854.5|17874.5|17854.5|17874.5|17854.5|17874.5|17854.5|4
1628516790000|2021-08-09 13:46:30|17873.8|17853.8|17863.8|17843.8|17873.8|17853.8|17863.8|17843.8|10
1628516800000|2021-08-09 13:46:40|17858.8|17838.8|17861.3|17841.3|17861.3|17841.3|17858.8|17838.8|2
1628516820000|2021-08-09 13:47:00|17860.6|17840.6|17852|17832|17860.6|17840.6|17851.3|17831.3|22
1628516830000|2021-08-09 13:47:10|||||||||2
1628516840000|2021-08-09 13:47:20|17853.8|17833.8|17853.8|17833.8|17853.8|17833.8|17853.8|17833.8|1
1628516850000|2021-08-09 13:47:30|17856.3|17836.3|17856.3|17836.3|17856.3|17836.3|17856.3|17836.3|3
1628516860000|2021-08-09 13:47:40|17861.3|17841.3|17858.8|17838.8|17871.3|17851.3|17858.8|17838.8|5
1628516870000|2021-08-09 13:47:50|17864.5|17844.5|17868.8|17848.8|17868.8|17848.8|17864.5|17844.5|1
1628516880000|2021-08-09 13:48:00|17866.3|17846.3|17866.3|17846.3|17866.3|17846.3|17866.3|17846.3|0
1628516900000|2021-08-09 13:48:20|||||||||1
1628516910000|2021-08-09 13:48:30|||||||||1
1628516930000|2021-08-09 13:48:50|||||||||2
1628516940000|2021-08-09 13:49:00|17862.7|17842.7|17856.3|17836.3|17862.7|17842.7|17853.8|17833.8|9
1628516950000|2021-08-09 13:49:10|17854.5|17834.5|17856.3|17836.3|17856.3|17836.3|17853.8|17833.8|0
1628516960000|2021-08-09 13:49:20|17853.8|17833.8|17856.3|17836.3|17856.3|17836.3|17853.8|17833.8|1
1628516970000|2021-08-09 13:49:30|17855.6|17835.6|17855.6|17835.6|17855.6|17835.6|17855.6|17835.6|0
1628516980000|2021-08-09 13:49:40|17854.5|17834.5|17853.8|17833.8|17856.3|17836.3|17853.8|17833.8|0
1628516990000|2021-08-09 13:49:50|17856.3|17836.3|17856.3|17836.3|17856.3|17836.3|17856.3|17836.3|2
1628517000000|2021-08-09 13:50:00|17857|17837|17868.8|17848.8|17868.8|17848.8|17857|17837|3
1628517010000|2021-08-09 13:50:10|17871.3|17851.3|17870.6|17850.6|17871.3|17851.3|17868.8|17848.8|0
1628517020000|2021-08-09 13:50:20|17868.8|17848.8|17888.5|17868.5|17888.5|17868.5|17868.8|17848.8|70
1628517030000|2021-08-09 13:50:30|17891.3|17871.3|17893.8|17873.8|17893.8|17873.8|17891.3|17871.3|4
1628517040000|2021-08-09 13:50:40|||||||||7
1628517050000|2021-08-09 13:50:50|17893.1|17873.1|17891.3|17871.3|17893.1|17873.1|17891.3|17871.3|1
1628517060000|2021-08-09 13:51:00|17892|17872|17899.5|17879.5|17899.5|17879.5|17892|17872|6
1628517070000|2021-08-09 13:51:10|17903.1|17883.1|17904.5|17884.5|17904.5|17884.5|17903.1|17883.1|5
1628517080000|2021-08-09 13:51:20|||||||||1
1628517090000|2021-08-09 13:51:30|||||||||2
1628517100000|2021-08-09 13:51:40|17905.2|17885.2|17905.2|17885.2|17905.2|17885.2|17905.2|17885.2|7
1628517110000|2021-08-09 13:51:50|17907|17887|17927|17907|17927|17907|17906.3|17886.3|94
1628517120000|2021-08-09 13:52:00|17926.3|17906.3|17926.3|17906.3|17926.3|17906.3|17926.3|17906.3|9
1628517130000|2021-08-09 13:52:10|||||||||4
1628517140000|2021-08-09 13:52:20|17927|17907|17923.8|17903.8|17927|17907|17923.8|17903.8|22
1628517150000|2021-08-09 13:52:30|17923.1|17903.1|17925.6|17905.6|17925.6|17905.6|17923.1|17903.1|7
1628517160000|2021-08-09 13:52:40|17926.3|17906.3|17923.1|17903.1|17926.3|17906.3|17923.1|17903.1|6
1628517170000|2021-08-09 13:52:50|17922.4|17902.4|17922.4|17902.4|17922.4|17902.4|17922.4|17902.4|3
1628517180000|2021-08-09 13:53:00|17923.1|17903.1|17923.1|17903.1|17923.1|17903.1|17923.1|17903.1|5
1628517190000|2021-08-09 13:53:10|17922.4|17902.4|17925.6|17905.6|17925.6|17905.6|17922.4|17902.4|7
1628517200000|2021-08-09 13:53:20|17926.3|17906.3|17925.6|17905.6|17926.3|17906.3|17925.6|17905.6|9
1628517210000|2021-08-09 13:53:30|17926.3|17906.3|17932|17912|17932|17912|17926.3|17906.3|5
1628517220000|2021-08-09 13:53:40|17934.5|17914.5|17941.3|17921.3|17941.3|17921.3|17934.5|17914.5|8
1628517230000|2021-08-09 13:53:50|17943.8|17923.8|17948.1|17928.1|17948.1|17928.1|17943.8|17923.8|2
1628517240000|2021-08-09 13:54:00|17948.8|17928.8|17951.3|17931.3|17951.3|17931.3|17948.8|17928.8|4
1628517250000|2021-08-09 13:54:10|||||||||12
1628517260000|2021-08-09 13:54:20|17952|17932|17950.6|17930.6|17952|17932|17950.6|17930.6|1
1628517270000|2021-08-09 13:54:30|17951.3|17931.3|17949.9|17929.9|17951.3|17931.3|17949.9|17929.9|5
1628517280000|2021-08-09 13:54:40|||||||||3
1628517290000|2021-08-09 13:54:50|17948.1|17928.1|17946.3|17926.3|17948.1|17928.1|17946.3|17926.3|15
1628517300000|2021-08-09 13:55:00|17944.5|17924.5|17946.3|17926.3|17946.3|17926.3|17944.5|17924.5|6
1628517310000|2021-08-09 13:55:10|17948.1|17928.1|17948.1|17928.1|17948.1|17928.1|17948.1|17928.1|1
1628517330000|2021-08-09 13:55:30|17946.3|17926.3|17946.3|17926.3|17946.3|17926.3|17946.3|17926.3|1
1628517340000|2021-08-09 13:55:40|||||||||1
1628517350000|2021-08-09 13:55:50|17947|17927|17960.2|17940.2|17960.2|17940.2|17947|17927|7
1628517360000|2021-08-09 13:56:00|17965.6|17945.6|17976.3|17956.3|17988.8|17956.3|17965.6|17945.6|32
1628517370000|2021-08-09 13:56:10|17987|17947|17982|17962|17987|17962|17976.3|17947|8
1628517380000|2021-08-09 13:56:20|17983.8|17963.8|18020.2|18000.2|18020.2|18000.2|17983.8|17963.8|68
1628517390000|2021-08-09 13:56:30|18023.4|18003.4|18035.6|18015.6|18035.6|18015.6|18023.4|18003.4|23
1628517400000|2021-08-09 13:56:40|18033.8|18013.8|17996.3|17976.3|18036.3|18016.3|17996.3|17976.3|22
1628517410000|2021-08-09 13:56:50|17997.7|17977.7|18023.8|18003.8|18023.8|18003.8|17997.7|17977.7|18
1628517420000|2021-08-09 13:57:00|18019.5|17999.5|18016.3|17996.3|18019.5|17999.5|18016.3|17996.3|5
1628517430000|2021-08-09 13:57:10|18014.9|17994.9|18013.1|17993.1|18014.9|17994.9|18013.1|17993.1|3
1628517440000|2021-08-09 13:57:20|18010.6|17990.6|17988.1|17968.1|18010.6|17990.6|17988.1|17968.1|9
1628517450000|2021-08-09 13:57:30|17988.8|17968.8|17988.8|17968.8|17989.5|17969.5|17988.8|17968.8|6
1628517460000|2021-08-09 13:57:40|17985.6|17965.6|17985.6|17965.6|17985.6|17965.6|17985.6|17965.6|10
1628517480000|2021-08-09 13:58:00|17984.9|17964.9|17980.6|17960.6|17984.9|17964.9|17980.6|17960.6|12
1628517490000|2021-08-09 13:58:10|17978.1|17958.1|17976.3|17956.3|17978.1|17958.1|17976.3|17956.3|3
1628517500000|2021-08-09 13:58:20|||||||||1
1628517510000|2021-08-09 13:58:30|||||||||22
1628517520000|2021-08-09 13:58:40|17975.6|17955.6|17973.1|17953.1|17976.3|17956.3|17973.1|17953.1|9
1628517530000|2021-08-09 13:58:50|||||||||3
1628517540000|2021-08-09 13:59:00|17969.9|17949.9|17996.3|17976.3|17996.3|17976.3|17969.9|17949.9|11
1628517550000|2021-08-09 13:59:10|17997|17977|18007|17987|18007|17987|17997|17977|72
1628517560000|2021-08-09 13:59:20|18013.8|17993.8|18026.3|18006.3|18026.3|18006.3|18013.8|17993.8|76
1628517570000|2021-08-09 13:59:30|18028.8|18008.8|18032.7|18012.7|18032.7|18012.7|18028.8|18008.8|7
1628517580000|2021-08-09 13:59:40|18043.4|18003.4|18032.7|18012.7|18043.4|18014.1|18032.7|18003.4|12
1628517590000|2021-08-09 13:59:50|18042|18002|18030.6|18010.6|18042|18010.6|18028.1|18002|48
1628517600000|2021-08-09 14:00:00|18029.9|18009.9|18023.8|18003.8|18029.9|18009.9|18021.3|18001.3|30
1628517610000|2021-08-09 14:00:10|18021.3|18001.3|18022|18002|18022|18002|18021.3|18001.3|12
1628517630000|2021-08-09 14:00:30|||||||||8
1628517650000|2021-08-09 14:00:50|18021.3|18001.3|18020.6|18000.6|18021.3|18001.3|18020.6|18000.6|12
1628517660000|2021-08-09 14:01:00|18018.1|17998.1|17993.1|17973.1|18018.1|17998.1|17993.1|17973.1|8
1628517670000|2021-08-09 14:01:10|17991.7|17971.7|17985.6|17965.6|17991.7|17971.7|17985.6|17965.6|7
1628517680000|2021-08-09 14:01:20|17981.3|17961.3|17986.3|17966.3|17986.3|17966.3|17981.3|17961.3|2
1628517690000|2021-08-09 14:01:30|17987|17967|17988.8|17968.8|17988.8|17968.8|17987|17967|5
1628517700000|2021-08-09 14:01:40|17990.6|17970.6|17992|17972|17992|17972|17990.6|17970.6|27
1628517710000|2021-08-09 14:01:50|17994.5|17974.5|17999.5|17979.5|17999.5|17979.5|17994.5|17974.5|5
1628517720000|2021-08-09 14:02:00|18000.2|17980.2|18008.8|17988.8|18008.8|17988.8|18000.2|17980.2|7
1628517730000|2021-08-09 14:02:10|18006.3|17986.3|17997.4|17977.4|18006.3|17986.3|17997.4|17977.4|8
1628517740000|2021-08-09 14:02:20|17994.9|17974.9|17994.9|17974.9|17994.9|17974.9|17994.9|17974.9|1
1628517750000|2021-08-09 14:02:30|||||||||3
1628517760000|2021-08-09 14:02:40|17994.2|17974.2|17990.6|17970.6|17994.2|17974.2|17990.6|17970.6|1
1628517770000|2021-08-09 14:02:50|17988.8|17968.8|17988.8|17968.8|17988.8|17968.8|17988.8|17968.8|1
1628517780000|2021-08-09 14:03:00|17988.1|17968.1|17983.1|17963.1|17988.1|17968.1|17983.1|17963.1|4
1628517790000|2021-08-09 14:03:10|17983.8|17963.8|17985.6|17965.6|17985.6|17965.6|17983.1|17963.1|11
1628517800000|2021-08-09 14:03:20|17981.3|17961.3|17973.8|17953.8|17986.3|17966.3|17970.6|17950.6|25
1628517810000|2021-08-09 14:03:30|17971.3|17951.3|17961.3|17941.3|17971.3|17951.3|17961.3|17941.3|18
1628517820000|2021-08-09 14:03:40|17956.3|17936.3|17956.3|17936.3|17956.3|17936.3|17956.3|17936.3|6
1628517830000|2021-08-09 14:03:50|17958.1|17938.1|17970.6|17950.6|17970.6|17950.6|17958.1|17938.1|5
1628517840000|2021-08-09 14:04:00|||||||||2
1628517850000|2021-08-09 14:04:10|||||||||4
1628517860000|2021-08-09 14:04:20|17971.3|17951.3|17973.8|17953.8|17973.8|17953.8|17971.3|17951.3|3
1628517870000|2021-08-09 14:04:30|17974.5|17954.5|17976.3|17956.3|17976.3|17956.3|17974.5|17954.5|4
1628517880000|2021-08-09 14:04:40|17978.8|17958.8|18003.8|17983.8|18003.8|17983.8|17978.8|17958.8|15
1628517890000|2021-08-09 14:04:50|18004.5|17984.5|18006.3|17986.3|18013.8|17993.8|18004.5|17984.5|6
1628517900000|2021-08-09 14:05:00|18007|17987|18018.8|17998.8|18018.8|17998.8|18007|17987|2
1628517910000|2021-08-09 14:05:10|18020.6|18000.6|18020.6|18000.6|18020.6|18000.6|18020.6|18000.6|0
1628517920000|2021-08-09 14:05:20|18022.4|18002.4|18023.1|18003.1|18023.1|18003.1|18022.4|18002.4|1
1628517930000|2021-08-09 14:05:30|18016.3|17996.3|18016.3|17996.3|18016.3|17996.3|18016.3|17996.3|2
1628517940000|2021-08-09 14:05:40|18016.4|17996.4|18016.4|17996.4|18016.4|17996.4|18016.4|17996.4|7
1628517950000|2021-08-09 14:05:50|18015.7|17995.7|18017.8|17997.8|18017.8|17997.8|18015.7|17995.7|1
1628517960000|2021-08-09 14:06:00|18021.4|18001.4|18021.4|18001.4|18021.4|18001.4|18021.4|18001.4|2
1628517970000|2021-08-09 14:06:10|18022.5|18002.5|18022.5|18002.5|18022.5|18002.5|18022.5|18002.5|7
1628517980000|2021-08-09 14:06:20|18021.4|18001.4|18023.9|18003.9|18023.9|18003.9|18021.4|18001.4|1
1628517990000|2021-08-09 14:06:30|18021.4|18001.4|18021.4|18001.4|18021.4|18001.4|18021.4|18001.4|3
1628518000000|2021-08-09 14:06:40|18026.4|18006.4|18024.6|18004.6|18026.4|18006.4|18023.9|18003.9|5
1628518010000|2021-08-09 14:06:50|18026.4|18006.4|18023.2|18003.2|18026.4|18006.4|18023.2|18003.2|2
1628518030000|2021-08-09 14:07:10|||||||||4
1628518040000|2021-08-09 14:07:20|18025.7|18005.7|18025.7|18005.7|18025.7|18005.7|18025.7|18005.7|2
1628518050000|2021-08-09 14:07:30|18027.1|18007.1|18037.1|18017.1|18037.1|18017.1|18027.1|18007.1|9
1628518060000|2021-08-09 14:07:40|18040.7|18020.7|18043.9|18023.9|18043.9|18023.9|18040.7|18020.7|8
1628518070000|2021-08-09 14:07:50|18043.2|18023.2|18043.9|18023.9|18043.9|18023.9|18041.4|18021.4|3
1628518080000|2021-08-09 14:08:00|18042.1|18022.1|18043.9|18023.9|18043.9|18023.9|18041.4|18021.4|3
1628518090000|2021-08-09 14:08:10|18041.4|18021.4|18041.4|18021.4|18041.4|18021.4|18041.4|18021.4|12
1628518100000|2021-08-09 14:08:20|||||||||1
1628518110000|2021-08-09 14:08:30|18039.6|18019.6|18039.6|18019.6|18039.6|18019.6|18039.6|18019.6|4
1628518120000|2021-08-09 14:08:40|18040.3|18020.3|18043.9|18023.9|18043.9|18023.9|18040.3|18020.3|2
1628518130000|2021-08-09 14:08:50|||||||||5
1628518140000|2021-08-09 14:09:00|18042.1|18022.1|18041.4|18021.4|18042.1|18022.1|18041.4|18021.4|11
1628518160000|2021-08-09 14:09:20|18038.9|18018.9|18038.9|18018.9|18038.9|18018.9|18038.9|18018.9|4
1628518170000|2021-08-09 14:09:30|18037.1|18017.1|18032.1|18012.1|18037.1|18017.1|18032.1|18012.1|9
1628518180000|2021-08-09 14:09:40|18018.2|17998.2|18015.7|17995.7|18018.2|17998.2|18013.2|17993.2|5
1628518190000|2021-08-09 14:09:50|18013.9|17993.9|17995.7|17975.7|18013.9|17993.9|17995.7|17975.7|12
1628518200000|2021-08-09 14:10:00|17998.2|17978.2|17993.9|17973.9|17998.2|17978.2|17993.2|17973.2|9
1628518210000|2021-08-09 14:10:10|17995.7|17975.7|17995.7|17975.7|17995.7|17975.7|17993.9|17973.9|5
1628518220000|2021-08-09 14:10:20|17996.4|17976.4|17996.4|17976.4|17996.4|17976.4|17996.4|17976.4|3
1628518240000|2021-08-09 14:10:40|17993.2|17973.2|17995.7|17975.7|17995.7|17975.7|17993.2|17973.2|9
1628518250000|2021-08-09 14:10:50|||||||||1
1628518260000|2021-08-09 14:11:00|17996.4|17976.4|17998.2|17978.2|17998.2|17978.2|17996.4|17976.4|4
1628518270000|2021-08-09 14:11:10|17996.4|17976.4|17996.4|17976.4|17996.4|17976.4|17995.7|17975.7|8
1628518280000|2021-08-09 14:11:20|17995.7|17975.7|17995.7|17975.7|17995.7|17975.7|17995.7|17975.7|2
1628518290000|2021-08-09 14:11:30|18002.1|17982.1|17998.2|17978.2|18003.2|17983.2|17998.2|17978.2|8
1628518300000|2021-08-09 14:11:40|18000.7|17980.7|18000.7|17980.7|18000.7|17980.7|17998.2|17978.2|1
1628518310000|2021-08-09 14:11:50|17996.4|17976.4|17995.7|17975.7|17996.4|17976.4|17995.7|17975.7|3
1628518320000|2021-08-09 14:12:00|17998.2|17978.2|17995.7|17975.7|17998.2|17978.2|17995.7|17975.7|5
1628518330000|2021-08-09 14:12:10|17993.9|17973.9|17995.7|17975.7|17995.7|17975.7|17993.9|17973.9|0
1628518350000|2021-08-09 14:12:30|17996.4|17976.4|17996.4|17976.4|17996.4|17976.4|17996.4|17976.4|2
1628518360000|2021-08-09 14:12:40|18000.7|17980.7|17998.9|17978.9|18000.7|17980.7|17998.9|17978.9|6
1628518370000|2021-08-09 14:12:50|17998.2|17978.2|17998.2|17978.2|17998.2|17978.2|17998.2|17978.2|0
1628518380000|2021-08-09 14:13:00|17996.4|17976.4|17996.4|17976.4|17996.4|17976.4|17996.4|17976.4|2
1628518390000|2021-08-09 14:13:10|17995.7|17975.7|17985.7|17965.7|17995.7|17975.7|17985.7|17965.7|12
1628518400000|2021-08-09 14:13:20|17986.4|17966.4|17998.9|17978.9|17998.9|17978.9|17986.4|17966.4|12
1628518410000|2021-08-09 14:13:30|||||||||3
1628518420000|2021-08-09 14:13:40|||||||||1
1628518440000|2021-08-09 14:14:00|17998.2|17978.2|17995.7|17975.7|17998.2|17978.2|17995.7|17975.7|2
1628518450000|2021-08-09 14:14:10|17995|17975|17968.9|17948.9|17995|17975|17968.9|17948.9|13
1628518460000|2021-08-09 14:14:20|17966.4|17946.4|17963.2|17943.2|17966.4|17946.4|17963.2|17943.2|4
1628518470000|2021-08-09 14:14:30|17963.9|17943.9|17963.9|17943.9|17963.9|17943.9|17963.9|17943.9|2
1628518480000|2021-08-09 14:14:40|17965.7|17945.7|17974.6|17954.6|17974.6|17954.6|17965.7|17945.7|5
1628518490000|2021-08-09 14:14:50|17972.1|17952.1|17970.7|17950.7|17973.9|17953.9|17970.3|17950.3|11
1628518500000|2021-08-09 14:15:00|17968.9|17948.9|17968.9|17948.9|17971.4|17951.4|17968.9|17948.9|12
1628518510000|2021-08-09 14:15:10|17968.2|17948.2|17968.9|17948.9|17978.2|17948.9|17968.2|17937.5|2
1628518520000|2021-08-09 14:15:20|17968.2|17948.2|17966.4|17946.4|17968.2|17948.2|17966.4|17946.4|10
1628518530000|2021-08-09 14:15:30|17965.7|17945.7|17963.9|17943.9|17965.7|17945.7|17961.4|17941.4|1
1628518540000|2021-08-09 14:15:40|17962.1|17942.1|17966.4|17946.4|17966.4|17946.4|17961.4|17941.4|5
1628518560000|2021-08-09 14:16:00|17967.1|17947.1|17971.4|17951.4|17971.4|17951.4|17967.1|17947.1|12
1628518570000|2021-08-09 14:16:10|||||||||6
1628518580000|2021-08-09 14:16:20|17976.4|17956.4|17976.4|17956.4|17976.4|17956.4|17976.4|17956.4|8
1628518590000|2021-08-09 14:16:30|||||||||7
1628518600000|2021-08-09 14:16:40|17977.1|17957.1|17986.4|17966.4|17986.4|17966.4|17977.1|17957.1|3
1628518610000|2021-08-09 14:16:50|17987.1|17967.1|17986.4|17966.4|17987.8|17967.8|17986.4|17966.4|8
1628518620000|2021-08-09 14:17:00|17983.9|17963.9|17983.9|17963.9|17983.9|17963.9|17983.9|17963.9|0
1628518630000|2021-08-09 14:17:10|||||||||2
1628518650000|2021-08-09 14:17:30|17981.4|17961.4|17981.4|17961.4|17981.4|17961.4|17981.4|17961.4|6
1628518680000|2021-08-09 14:18:00|17980.7|17960.7|17976.4|17956.4|17981.4|17961.4|17976.4|17956.4|4
1628518690000|2021-08-09 14:18:10|17977.1|17957.1|17976.4|17956.4|17978.9|17958.9|17976.4|17956.4|1
1628518700000|2021-08-09 14:18:20|||||||||2
1628518710000|2021-08-09 14:18:30|||||||||7
1628518720000|2021-08-09 14:18:40|17975.7|17955.7|17973.9|17953.9|17975.7|17955.7|17973.9|17953.9|6
1628518740000|2021-08-09 14:19:00|17976.4|17956.4|17979.6|17959.6|17979.6|17959.6|17976.4|17956.4|8
1628518750000|2021-08-09 14:19:10|17981.4|17961.4|17981.4|17961.4|17981.4|17961.4|17981.4|17961.4|2
1628518760000|2021-08-09 14:19:20|17983.2|17963.2|17987.1|17967.1|17987.1|17967.1|17981.4|17961.4|5
1628518770000|2021-08-09 14:19:30|17986.4|17966.4|17988.9|17968.9|17988.9|17968.9|17984.6|17964.6|2
1628518790000|2021-08-09 14:19:50|17987.1|17967.1|17970.7|17950.7|17987.1|17967.1|17968.9|17948.9|145
1628518800000|2021-08-09 14:20:00|17971.4|17951.4|17971.4|17951.4|17971.4|17951.4|17971.4|17951.4|0
1628518810000|2021-08-09 14:20:10|||||||||1
1628518820000|2021-08-09 14:20:20|||||||||3
1628518830000|2021-08-09 14:20:30|17973.9|17953.9|17973.9|17953.9|17973.9|17953.9|17973.9|17953.9|10
1628518840000|2021-08-09 14:20:40|17976.4|17956.4|17980.3|17960.3|17980.3|17960.3|17976.4|17956.4|7
1628518850000|2021-08-09 14:20:50|17981.4|17961.4|17981.4|17961.4|17983.9|17963.9|17981.4|17961.4|11
1628518860000|2021-08-09 14:21:00|17982.1|17962.1|17977.5|17957.5|17983.9|17963.9|17977.5|17957.5|17
1628518870000|2021-08-09 14:21:10|17976.8|17956.8|17975|17955|17976.8|17956.8|17975|17955|6
1628518880000|2021-08-09 14:21:20|17974.3|17954.3|17972.5|17952.5|17974.3|17954.3|17971.8|17951.8|0
1628518890000|2021-08-09 14:21:30|17974.3|17954.3|17982.1|17962.1|17982.1|17962.1|17973.2|17953.2|1
1628518900000|2021-08-09 14:21:40|17980.7|17960.7|17976.4|17956.4|17980.7|17960.7|17976.4|17956.4|1
1628518910000|2021-08-09 14:21:50|||||||||2
1628518920000|2021-08-09 14:22:00|17975.7|17955.7|17975.7|17955.7|17975.7|17955.7|17975.7|17955.7|1
1628518930000|2021-08-09 14:22:10|17976.4|17956.4|17978.9|17958.9|17978.9|17958.9|17976.4|17956.4|2
1628518940000|2021-08-09 14:22:20|17978.2|17958.2|17973.9|17953.9|17978.2|17958.2|17973.9|17953.9|6
1628518950000|2021-08-09 14:22:30|17976.4|17956.4|17976.4|17956.4|17976.4|17956.4|17976.4|17956.4|2
1628518960000|2021-08-09 14:22:40|||||||||1
1628518980000|2021-08-09 14:23:00|17977.1|17957.1|17977.1|17957.1|17977.1|17957.1|17977.1|17957.1|0
1628518990000|2021-08-09 14:23:10|17977.8|17957.8|17977.8|17957.8|17977.8|17957.8|17977.8|17957.8|3
1628519000000|2021-08-09 14:23:20|||||||||1
1628519010000|2021-08-09 14:23:30|17983.9|17963.9|17996|17976|17996|17976|17983.9|17963.9|16
1628519020000|2021-08-09 14:23:40|18002.1|17982.1|18008.9|17988.9|18008.9|17988.9|18002.1|17982.1|9
1628519030000|2021-08-09 14:23:50|18012.5|17992.5|18013.9|17993.9|18013.9|17993.9|18012.5|17992.5|3
1628519040000|2021-08-09 14:24:00|18013.2|17993.2|18013.9|17993.9|18013.9|17993.9|18011.4|17991.4|7
1628519050000|2021-08-09 14:24:10|18013.2|17993.2|18011.4|17991.4|18013.2|17993.2|18011.4|17991.4|7
1628519060000|2021-08-09 14:24:20|||||||||1
1628519070000|2021-08-09 14:24:30|||||||||1
1628519080000|2021-08-09 14:24:40|||||||||4
1628519100000|2021-08-09 14:25:00|18006.4|17986.4|18003.9|17983.9|18006.4|17986.4|18003.9|17983.9|5
1628519120000|2021-08-09 14:25:20|||||||||5
1628519130000|2021-08-09 14:25:30|||||||||2
1628519140000|2021-08-09 14:25:40|||||||||1
1628519150000|2021-08-09 14:25:50|18006.4|17986.4|18006.4|17986.4|18006.4|17986.4|18006.4|17986.4|8
1628519160000|2021-08-09 14:26:00|||||||||3
1628519170000|2021-08-09 14:26:10|||||||||1
1628519180000|2021-08-09 14:26:20|||||||||2
1628519190000|2021-08-09 14:26:30|18001.4|17981.4|18001.4|17981.4|18001.4|17981.4|18001.4|17981.4|0
1628519210000|2021-08-09 14:26:50|17998.9|17978.9|17991.4|17971.4|17998.9|17978.9|17991.4|17971.4|3
1628519230000|2021-08-09 14:27:10|17988.9|17968.9|17985.3|17965.3|17988.9|17968.9|17985.3|17965.3|16
1628519240000|2021-08-09 14:27:20|17984.6|17964.6|17988.9|17968.9|17988.9|17968.9|17984.6|17964.6|5
1628519250000|2021-08-09 14:27:30|||||||||4
1628519270000|2021-08-09 14:27:50|17989.6|17969.6|17991.4|17971.4|17991.4|17971.4|17989.6|17969.6|0
1628519280000|2021-08-09 14:28:00|17993.9|17973.9|17993.9|17973.9|17993.9|17973.9|17993.9|17973.9|8
1628519290000|2021-08-09 14:28:10|||||||||1
1628519300000|2021-08-09 14:28:20|||||||||4
1628519310000|2021-08-09 14:28:30|17992.1|17972.1|17991.4|17971.4|17992.1|17972.1|17991.4|17971.4|3
1628519320000|2021-08-09 14:28:40|17992.1|17972.1|17993.2|17973.2|17993.2|17973.2|17991.4|17971.4|14
1628519330000|2021-08-09 14:28:50|17993.9|17973.9|17996.4|17976.4|17996.4|17976.4|17993.9|17973.9|6
1628519340000|2021-08-09 14:29:00|17998.9|17978.9|17998.9|17978.9|17998.9|17978.9|17998.9|17978.9|3
1628519360000|2021-08-09 14:29:20|18000.7|17980.7|18004.6|17984.6|18004.6|17984.6|18000.7|17980.7|3
1628519370000|2021-08-09 14:29:30|||||||||3
1628519390000|2021-08-09 14:29:50|18003.9|17983.9|18003.9|17983.9|18003.9|17983.9|18003.9|17983.9|1
1628519410000|2021-08-09 14:30:10|||||||||8
1628519420000|2021-08-09 14:30:20|18000.7|17980.7|17998.9|17978.9|18000.7|17980.7|17998.9|17978.9|6
1628519430000|2021-08-09 14:30:30|17993.9|17973.9|17988.9|17968.9|17993.9|17973.9|17988.9|17968.9|2
1628519440000|2021-08-09 14:30:40|17986.4|17966.4|17987.8|17967.8|17987.8|17967.8|17983.9|17963.9|12
1628519450000|2021-08-09 14:30:50|17988.5|17968.5|17990.3|17970.3|17990.3|17970.3|17988.5|17968.5|0
1628519460000|2021-08-09 14:31:00|17991|17971|17991|17971|17991|17971|17991|17971|0
1628519470000|2021-08-09 14:31:10|17998.9|17978.9|17998.9|17978.9|17998.9|17978.9|17998.9|17978.9|0
1628519480000|2021-08-09 14:31:20|17998.2|17978.2|17996.4|17976.4|17998.2|17978.2|17996.4|17976.4|14
1628519490000|2021-08-09 14:31:30|||||||||2
1628519500000|2021-08-09 14:31:40|17997.1|17977.1|17999.6|17979.6|17999.6|17979.6|17997.1|17977.1|3
1628519510000|2021-08-09 14:31:50|17998.9|17978.9|18004.6|17984.6|18006.4|17986.4|17997.1|17977.1|1
1628519520000|2021-08-09 14:32:00|18003.9|17983.9|18005.7|17985.7|18005.7|17985.7|18003.9|17983.9|10
1628519530000|2021-08-09 14:32:10|18006.4|17986.4|18006.4|17986.4|18006.4|17986.4|18006.4|17986.4|12
1628519550000|2021-08-09 14:32:30|18008.9|17988.9|18008.9|17988.9|18008.9|17988.9|18008.9|17988.9|2
1628519560000|2021-08-09 14:32:40|18006.4|17986.4|18008.9|17988.9|18008.9|17988.9|18006.4|17986.4|2
1628519580000|2021-08-09 14:33:00|18006.4|17986.4|18006.4|17986.4|18006.4|17986.4|18006.4|17986.4|8
1628519590000|2021-08-09 14:33:10|18005.7|17985.7|18005.7|17985.7|18005.7|17985.7|18005.7|17985.7|3
1628519600000|2021-08-09 14:33:20|||||||||1
1628519610000|2021-08-09 14:33:30|||||||||1
1628519620000|2021-08-09 14:33:40|18001.4|17981.4|18001.4|17981.4|18001.4|17981.4|18001.4|17981.4|2
1628519630000|2021-08-09 14:33:50|17998.2|17978.2|17998.2|17978.2|17998.2|17978.2|17998.2|17978.2|2
1628519640000|2021-08-09 14:34:00|||||||||3
1628519660000|2021-08-09 14:34:20|17999.6|17979.6|17999.6|17979.6|17999.6|17979.6|17999.6|17979.6|7
1628519670000|2021-08-09 14:34:30|18002.1|17982.1|18002.1|17982.1|18002.1|17982.1|18002.1|17982.1|10
1628519680000|2021-08-09 14:34:40|||||||||1
1628519690000|2021-08-09 14:34:50|18002.2|17982.2|18001.5|17981.5|18004|17984|18001.5|17981.5|1
1628519700000|2021-08-09 14:35:00|17999|17979|17999|17979|17999|17979|17996.5|17976.5|1
1628519720000|2021-08-09 14:35:20|||||||||7
1628519730000|2021-08-09 14:35:30|17996.5|17976.5|17995.1|17975.1|17996.5|17976.5|17995.1|17975.1|3
1628519740000|2021-08-09 14:35:40|17993.3|17973.3|17993.3|17973.3|17993.3|17973.3|17993.3|17973.3|0
1628519750000|2021-08-09 14:35:50|17995.8|17975.8|17995.8|17975.8|17995.8|17975.8|17995.8|17975.8|2
1628519760000|2021-08-09 14:36:00|17995.1|17975.1|17993.3|17973.3|17995.1|17975.1|17993.3|17973.3|2
1628519770000|2021-08-09 14:36:10|17992.6|17972.6|17988.3|17968.3|17992.6|17972.6|17988.3|17968.3|2
1628519780000|2021-08-09 14:36:20|17984|17964|17984|17964|17984|17964|17984|17964|1
1628519790000|2021-08-09 14:36:30|||||||||1
1628519800000|2021-08-09 14:36:40|17986.5|17966.5|17986.5|17966.5|17986.5|17966.5|17986.5|17966.5|2
1628519810000|2021-08-09 14:36:50|17985.8|17965.8|17983.3|17963.3|17985.8|17965.8|17983.3|17963.3|1
1628519820000|2021-08-09 14:37:00|17984|17964|17983.3|17963.3|17984|17964|17983.3|17963.3|0
1628519830000|2021-08-09 14:37:10|||||||||1
1628519840000|2021-08-09 14:37:20|||||||||2
1628519850000|2021-08-09 14:37:30|17984|17964|17983.3|17963.3|17984|17964|17983.3|17963.3|5
1628519860000|2021-08-09 14:37:40|||||||||1
1628519870000|2021-08-09 14:37:50|17984|17964|17988.3|17968.3|17988.3|17968.3|17984|17964|10
1628519880000|2021-08-09 14:38:00|17987.6|17967.6|17982.2|17962.2|17987.6|17967.6|17982.2|17962.2|5
1628519890000|2021-08-09 14:38:10|17984|17964|17993.3|17973.3|17993.3|17973.3|17984|17964|5
1628519920000|2021-08-09 14:38:40|||||||||1
1628519930000|2021-08-09 14:38:50|||||||||3
1628519950000|2021-08-09 14:39:10|17991.9|17971.9|17987.6|17967.6|17991.9|17971.9|17987.6|17967.6|8
1628519960000|2021-08-09 14:39:20|17988.3|17968.3|17988.3|17968.3|17990.8|17970.8|17988.3|17968.3|3
1628519970000|2021-08-09 14:39:30|17989|17969|17990.8|17970.8|17990.8|17970.8|17989|17969|3
1628519980000|2021-08-09 14:39:40|17991.5|17971.5|17993.3|17973.3|17993.3|17973.3|17991.5|17971.5|0
1628519990000|2021-08-09 14:39:50|17990.8|17970.8|17990.8|17970.8|17990.8|17970.8|17990.8|17970.8|0
1628520000000|2021-08-09 14:40:00|17988.3|17968.3|17989|17969|17989|17969|17988.3|17968.3|4
1628520010000|2021-08-09 14:40:10|17985.8|17965.8|17985.8|17965.8|17985.8|17965.8|17985.8|17965.8|9
1628520030000|2021-08-09 14:40:30|17984|17964|17984|17964|17984|17964|17984|17964|12
1628520040000|2021-08-09 14:40:40|||||||||7
1628520050000|2021-08-09 14:40:50|||||||||3
1628520060000|2021-08-09 14:41:00|17983.3|17963.3|17982.9|17962.9|17984|17964|17978.3|17958.3|6
1628520070000|2021-08-09 14:41:10|17986.5|17966.5|17987.2|17967.2|17989|17969|17986.5|17966.5|1
1628520080000|2021-08-09 14:41:20|17989|17969|17989|17969|17989|17969|17989|17969|0
1628520090000|2021-08-09 14:41:30|17987.2|17967.2|17967.6|17947.6|17987.2|17967.2|17967.6|17947.6|16
1628520100000|2021-08-09 14:41:40|17965.8|17945.8|17965.1|17945.1|17965.8|17945.8|17965.1|17945.1|2
1628520110000|2021-08-09 14:41:50|17963.3|17943.3|17963.3|17943.3|17963.3|17943.3|17963.3|17943.3|3
1628520120000|2021-08-09 14:42:00|||||||||6
1628520130000|2021-08-09 14:42:10|17964.7|17944.7|17964.7|17944.7|17964.7|17944.7|17964.7|17944.7|13
1628520140000|2021-08-09 14:42:20|17977.2|17957.2|17982.2|17962.2|17982.2|17962.2|17977.2|17957.2|22
1628520150000|2021-08-09 14:42:30|17985.8|17965.8|17992.2|17972.2|17992.2|17972.2|17985.8|17965.8|5
1628520160000|2021-08-09 14:42:40|17994.7|17974.7|17994.7|17974.7|17994.7|17974.7|17994.7|17974.7|5
1628520170000|2021-08-09 14:42:50|||||||||1
1628520180000|2021-08-09 14:43:00|17995.4|17975.4|17995.4|17975.4|17995.4|17975.4|17995.4|17975.4|1
1628520190000|2021-08-09 14:43:10|17994.7|17974.7|17997.2|17977.2|17997.2|17977.2|17994.7|17974.7|15
1628520200000|2021-08-09 14:43:20|||||||||5
1628520210000|2021-08-09 14:43:30|17996.5|17976.5|17996.5|17976.5|17996.5|17976.5|17994.7|17974.7|7
1628520220000|2021-08-09 14:43:40|17994.7|17974.7|17999.7|17979.7|17999.7|17979.7|17994.7|17974.7|3
1628520230000|2021-08-09 14:43:50|18004|17984|18004|17984|18004|17984|18004|17984|2
1628520270000|2021-08-09 14:44:30|18009|17989|18014|17994|18014|17994|18009|17989|10
1628520280000|2021-08-09 14:44:40|18015.4|17995.4|18018.3|17998.3|18019|17999|18015.4|17995.4|7
1628520300000|2021-08-09 14:45:00|18019|17999|18020.8|18000.8|18020.8|18000.8|18019|17999|13
1628520310000|2021-08-09 14:45:10|18023.3|18003.3|18023.3|18003.3|18023.3|18003.3|18023.3|18003.3|8
1628520330000|2021-08-09 14:45:30|18022.6|18002.6|18026.5|18006.5|18026.5|18006.5|18021.5|18001.5|4
1628520340000|2021-08-09 14:45:40|18025.8|18005.8|18026.5|18006.5|18026.5|18006.5|18024|18004|12
1628520360000|2021-08-09 14:46:00|||||||||2
1628520370000|2021-08-09 14:46:10|18024.7|18004.7|18024.7|18004.7|18024.7|18004.7|18024.7|18004.7|1
1628520380000|2021-08-09 14:46:20|18029|18009|18029|18009|18029|18009|18029|18009|16
1628520390000|2021-08-09 14:46:30|18029.7|18009.7|18036.5|18016.5|18036.5|18016.5|18029.7|18009.7|18
1628520400000|2021-08-09 14:46:40|18039.7|18019.7|18066.5|18046.5|18066.5|18046.5|18039.7|18019.7|20
1628520410000|2021-08-09 14:46:50|||||||||2
1628520420000|2021-08-09 14:47:00|18067.2|18047.2|18067.2|18047.2|18067.2|18047.2|18067.2|18047.2|3
1628520440000|2021-08-09 14:47:20|18076.5|18056.5|18086.5|18066.5|18089|18066.5|18076.5|18049|18
1628520450000|2021-08-09 14:47:30|18120.1|18100.1|18139|18119|18139|18119|18120.1|18100.1|41
1628520460000|2021-08-09 14:47:40|18136.5|18116.5|18133.3|18113.3|18136.5|18116.5|18133.3|18113.3|32
1628520470000|2021-08-09 14:47:50|18134|18114|18134|18114|18134|18114|18134|18114|8
1628520480000|2021-08-09 14:48:00|18134.7|18114.7|18139|18119|18139|18119|18134|18114|40
1628520490000|2021-08-09 14:48:10|18136.5|18116.5|18130.8|18110.8|18140.1|18120.1|18130.8|18110.8|11
1628520500000|2021-08-09 14:48:20|18130.1|18110.1|18126.5|18106.5|18130.1|18110.1|18123.3|18103.3|7
1628520510000|2021-08-09 14:48:30|||||||||4
1628520520000|2021-08-09 14:48:40|18127.9|18107.9|18142.2|18122.2|18142.2|18122.2|18127.9|18107.9|18
1628520530000|2021-08-09 14:48:50|18142.9|18122.9|18149.7|18129.7|18160.4|18129.7|18142.9|18120.4|14
1628520540000|2021-08-09 14:49:00|18152.2|18132.2|18157.9|18137.9|18168.6|18137.9|18152.2|18128.6|114
1628520550000|2021-08-09 14:49:10|18168.6|18128.6|18171.5|18151.5|18171.5|18151.5|18165.4|18128.6|15
1628520560000|2021-08-09 14:49:20|18170.8|18150.8|18181.5|18161.5|18189|18169|18170.8|18150.8|26
1628520570000|2021-08-09 14:49:30|18177.9|18157.9|18151.5|18131.5|18177.9|18157.9|18149|18129|6
1628520580000|2021-08-09 14:49:40|18154|18134|18154.7|18134.7|18156.1|18136.1|18154|18134|20
1628520590000|2021-08-09 14:49:50|18150.8|18130.8|18114|18094|18150.8|18130.8|18114|18094|24
1628520600000|2021-08-09 14:50:00|18113.3|18093.3|18081.5|18061.5|18113.3|18093.3|18076.5|18056.5|26
1628520610000|2021-08-09 14:50:10|18080.8|18060.8|18079|18059|18081.5|18061.5|18079|18059|4
1628520620000|2021-08-09 14:50:20|18079.7|18059.7|18081.5|18061.5|18081.5|18061.5|18079|18059|5
1628520630000|2021-08-09 14:50:30|18084|18064|18074|18054|18084|18064|18071.5|18051.5|17
1628520640000|2021-08-09 14:50:40|18074.7|18054.7|18074|18054|18076.5|18056.5|18074|18054|6
1628520650000|2021-08-09 14:50:50|18075.8|18055.8|18083.3|18063.3|18094|18074|18075.8|18055.8|6
1628520660000|2021-08-09 14:51:00|||||||||8
1628520670000|2021-08-09 14:51:10|18095.8|18055.8|18095.8|18055.8|18095.8|18055.8|18095.8|18055.8|1
1628520690000|2021-08-09 14:51:30|18096.5|18056.5|18098.3|18058.3|18098.3|18058.3|18096.5|18056.5|3
1628520700000|2021-08-09 14:51:40|18109|18049|18098.3|18058.3|18109|18060.1|18098.3|18049|3
1628520720000|2021-08-09 14:52:00|18095.8|18055.8|18079|18059|18095.8|18063.7|18078.3|18055.8|16
1628520730000|2021-08-09 14:52:10|18076.5|18056.5|18080.8|18060.8|18080.8|18060.8|18075.8|18055.8|7
1628520740000|2021-08-09 14:52:20|18081.5|18061.5|18082.2|18062.2|18090.8|18063.3|18081.5|18050.8|13
1628520750000|2021-08-09 14:52:30|18084|18064|18080.8|18060.8|18084|18064|18080.8|18060.8|5
1628520760000|2021-08-09 14:52:40|18075.8|18055.8|18073.3|18053.3|18075.8|18055.8|18073.3|18053.3|15
1628520770000|2021-08-09 14:52:50|18065.1|18045.1|18048.3|18028.3|18065.1|18045.1|18048.3|18028.3|28
1628520780000|2021-08-09 14:53:00|18045.8|18025.8|18049|18029|18049|18029|18045.8|18025.8|9
1628520790000|2021-08-09 14:53:10|||||||||2
1628520800000|2021-08-09 14:53:20|18049.7|18029.7|18064.7|18044.7|18064.7|18044.7|18049.7|18029.7|11
1628520810000|2021-08-09 14:53:30|||||||||2
1628520820000|2021-08-09 14:53:40|18064|18044|18064|18044|18064|18044|18064|18044|1
1628520830000|2021-08-09 14:53:50|||||||||1
1628520840000|2021-08-09 14:54:00|18070.1|18050.1|18077.2|18057.2|18077.2|18057.2|18070.1|18050.1|7
1628520850000|2021-08-09 14:54:10|||||||||1
1628520860000|2021-08-09 14:54:20|18076.5|18056.5|18079.7|18059.7|18079.7|18059.7|18076.5|18056.5|4
1628520870000|2021-08-09 14:54:30|18080.4|18060.4|18082.2|18062.2|18082.2|18062.2|18080.4|18060.4|5
1628520880000|2021-08-09 14:54:40|||||||||1
1628520890000|2021-08-09 14:54:50|18086.5|18066.5|18086.5|18066.5|18086.5|18066.5|18086.5|18066.5|3
1628520900000|2021-08-09 14:55:00|18089|18069|18091.5|18071.5|18091.5|18071.5|18089|18069|3
1628520910000|2021-08-09 14:55:10|||||||||1
1628520940000|2021-08-09 14:55:40|||||||||4
1628520950000|2021-08-09 14:55:50|18089.7|18069.7|18079|18039|18097.2|18069.7|18071.5|18037.2|24
1628520960000|2021-08-09 14:56:00|18067.6|18047.6|18064|18044|18067.6|18047.6|18061.5|18041.5|5
1628520970000|2021-08-09 14:56:10|||||||||8
1628520980000|2021-08-09 14:56:20|18061.5|18041.5|18061.5|18041.5|18061.5|18041.5|18061.5|18041.5|2
1628520990000|2021-08-09 14:56:30|18062.2|18042.2|18067.2|18047.2|18067.2|18047.2|18062.2|18042.2|2
1628521010000|2021-08-09 14:56:50|||||||||8
1628521030000|2021-08-09 14:57:10|||||||||1
1628521040000|2021-08-09 14:57:20|||||||||3
1628521050000|2021-08-09 14:57:30|||||||||19
1628521060000|2021-08-09 14:57:40|18066.5|18046.5|18062.2|18042.2|18066.5|18046.5|18062.2|18042.2|7
1628521070000|2021-08-09 14:57:50|||||||||1
1628521080000|2021-08-09 14:58:00|18060.4|18040.4|18057.9|18037.9|18060.4|18040.4|18057.9|18037.9|1
1628521090000|2021-08-09 14:58:10|18064.7|18044.7|18068.3|18048.3|18068.3|18048.3|18064.7|18044.7|6
1628521100000|2021-08-09 14:58:20|18065.8|18045.8|18068.3|18048.3|18068.3|18048.3|18065.8|18045.8|3
1628521110000|2021-08-09 14:58:30|18070.8|18050.8|18080.8|18060.8|18080.8|18060.8|18070.8|18050.8|16
1628521120000|2021-08-09 14:58:40|18073.6|18053.6|18073.6|18053.6|18073.6|18053.6|18073.6|18053.6|6
1628521140000|2021-08-09 14:59:00|||||||||8
1628521160000|2021-08-09 14:59:20|18072.9|18052.9|18072.9|18052.9|18072.9|18052.9|18072.9|18052.9|1
1628521170000|2021-08-09 14:59:30|18076.5|18056.5|18084|18064|18084|18064|18076.5|18056.5|11
1628521180000|2021-08-09 14:59:40|18086.5|18066.5|18084|18064|18086.5|18066.5|18084|18064|3
1628521200000|2021-08-09 15:00:00|||||||||1
1628521210000|2021-08-09 15:00:10|||||||||2
1628521220000|2021-08-09 15:00:20|18081.5|18061.5|18089|18049|18090.8|18061.5|18081.5|18049|4
1628521230000|2021-08-09 15:00:30|18087.2|18047.2|18086.5|18046.5|18087.2|18047.2|18086.5|18046.5|1
1628521240000|2021-08-09 15:00:40|18068.3|18048.3|18068.3|18048.3|18068.3|18048.3|18068.3|18048.3|1
1628521250000|2021-08-09 15:00:50|18061.5|18041.5|18061.5|18021.5|18064|18041.5|18056.1|18021.5|21
1628521260000|2021-08-09 15:01:00|18059.7|18019.7|18041.5|18021.5|18059.7|18021.5|18041.5|18019.7|1
1628521270000|2021-08-09 15:01:10|18039|18019|18029|18009|18039|18019|18029|18009|12
1628521280000|2021-08-09 15:01:20|||||||||3
1628521290000|2021-08-09 15:01:30|18031.5|18011.5|18031.5|18011.5|18031.5|18011.5|18031.5|18011.5|5
1628521300000|2021-08-09 15:01:40|18033.3|18013.3|18034|18014|18034|18014|18033.3|18013.3|14
1628521310000|2021-08-09 15:01:50|18033.3|18013.3|18033.3|18013.3|18033.3|18013.3|18033.3|18013.3|0
1628521320000|2021-08-09 15:02:00|18029|18009|18032.9|18012.9|18032.9|18012.9|18029|18009|12
1628521330000|2021-08-09 15:02:10|18038.6|18018.6|18042.2|18022.2|18042.2|18022.2|18038.6|18018.6|1
1628521340000|2021-08-09 15:02:20|18039.7|18019.7|18036.5|18016.5|18039.7|18019.7|18036.5|18016.5|1
1628521350000|2021-08-09 15:02:30|18038.3|18018.3|18038.3|18018.3|18038.3|18018.3|18038.3|18018.3|2
1628521370000|2021-08-09 15:02:50|||||||||1
1628521380000|2021-08-09 15:03:00|18039|18019|18041.5|18021.5|18041.5|18021.5|18039|18019|4
1628521390000|2021-08-09 15:03:10|18042.2|18022.2|18044|18024|18046.5|18026.5|18042.2|18022.2|3
1628521400000|2021-08-09 15:03:20|||||||||1
1628521410000|2021-08-09 15:03:30|||||||||2
1628521420000|2021-08-09 15:03:40|18044.1|18024.1|18044.1|18024.1|18044.1|18024.1|18044.1|18024.1|1
1628521450000|2021-08-09 15:04:10|||||||||8
1628521460000|2021-08-09 15:04:20|18043.4|18023.4|18044.1|18024.1|18044.1|18024.1|18041.6|18021.6|2
1628521470000|2021-08-09 15:04:30|||||||||3
1628521480000|2021-08-09 15:04:40|18048.4|18028.4|18043.4|18023.4|18064.1|18044.1|18043.4|18023.4|21
1628521490000|2021-08-09 15:04:50|||||||||1
1628521500000|2021-08-09 15:05:00|18044.1|18024.1|18045.9|18025.9|18045.9|18025.9|18044.1|18024.1|3
1628521510000|2021-08-09 15:05:10|18046.6|18026.6|18049.8|18029.8|18049.8|18029.8|18046.6|18026.6|2
1628521520000|2021-08-09 15:05:20|18053|18033|18059.8|18039.8|18059.8|18039.8|18053|18033|1
1628521530000|2021-08-09 15:05:30|18057.3|18037.3|18059.1|18039.1|18061.6|18041.6|18057.3|18037.3|2
1628521540000|2021-08-09 15:05:40|18061.6|18041.6|18058.4|18038.4|18061.6|18041.6|18058.4|18038.4|1
1628521550000|2021-08-09 15:05:50|||||||||3
1628521560000|2021-08-09 15:06:00|18060.9|18040.9|18058.4|18038.4|18060.9|18040.9|18054.1|18034.1|3
1628521570000|2021-08-09 15:06:10|18057.7|18037.7|18054.1|18034.1|18057.7|18037.7|18054.1|18034.1|0
1628521600000|2021-08-09 15:06:40|||||||||1
1628521620000|2021-08-09 15:07:00|18052.3|18032.3|18074.1|18034.1|18074.1|18041.6|18051.6|18031.6|7
1628521630000|2021-08-09 15:07:10|18063.4|18043.4|18063.4|18043.4|18063.4|18043.4|18063.4|18043.4|7
1628521640000|2021-08-09 15:07:20|18064.8|18044.8|18066.6|18046.6|18066.6|18046.6|18064.8|18044.8|7
1628521650000|2021-08-09 15:07:30|18068.4|18048.4|18069.1|18049.1|18069.1|18049.1|18068.4|18048.4|5
1628521660000|2021-08-09 15:07:40|18069.8|18049.8|18085.9|18065.9|18085.9|18065.9|18069.8|18049.8|9
1628521670000|2021-08-09 15:07:50|18088.4|18068.4|18089.1|18069.1|18089.1|18069.1|18088.4|18068.4|7
1628521680000|2021-08-09 15:08:00|18089.8|18069.8|18089.8|18069.8|18089.8|18069.8|18089.8|18069.8|2
1628521690000|2021-08-09 15:08:10|18091.6|18071.6|18099.1|18079.1|18099.1|18079.1|18091.6|18071.6|6
1628521700000|2021-08-09 15:08:20|18096.6|18076.6|18096.6|18076.6|18096.6|18076.6|18096.6|18076.6|1
1628521710000|2021-08-09 15:08:30|||||||||1
1628521720000|2021-08-09 15:08:40|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|2
1628521730000|2021-08-09 15:08:50|18100.9|18080.9|18111.6|18091.6|18111.6|18091.6|18100.9|18080.9|27
1628521740000|2021-08-09 15:09:00|18112.3|18092.3|18112.3|18092.3|18112.3|18092.3|18112.3|18092.3|2
1628521750000|2021-08-09 15:09:10|18110.9|18090.9|18099.5|18079.5|18110.9|18090.9|18099.5|18079.5|4
1628521770000|2021-08-09 15:09:30|||||||||1
1628521780000|2021-08-09 15:09:40|||||||||1
1628521790000|2021-08-09 15:09:50|||||||||1
1628521800000|2021-08-09 15:10:00|18093.4|18073.4|18093.4|18073.4|18093.4|18073.4|18093.4|18073.4|0
1628521810000|2021-08-09 15:10:10|||||||||2
1628521820000|2021-08-09 15:10:20|||||||||14
1628521830000|2021-08-09 15:10:30|||||||||3
1628521840000|2021-08-09 15:10:40|||||||||2
1628521850000|2021-08-09 15:10:50|||||||||8
1628521860000|2021-08-09 15:11:00|18094.1|18074.1|18094.1|18074.1|18094.8|18074.8|18094.1|18074.1|2
1628521870000|2021-08-09 15:11:10|||||||||2
1628521880000|2021-08-09 15:11:20|18092.3|18072.3|18090.2|18070.2|18092.3|18072.3|18090.2|18070.2|6
1628521890000|2021-08-09 15:11:30|||||||||3
1628521900000|2021-08-09 15:11:40|18088.4|18068.4|18094.1|18074.1|18094.1|18074.1|18088.4|18068.4|3
1628521910000|2021-08-09 15:11:50|18096.6|18076.6|18096.6|18076.6|18096.6|18076.6|18096.6|18076.6|0
1628521920000|2021-08-09 15:12:00|18099.8|18079.8|18099.8|18079.8|18099.8|18079.8|18099.8|18079.8|5
1628521930000|2021-08-09 15:12:10|18100.5|18080.5|18104.8|18084.8|18106.6|18086.6|18100.5|18080.5|0
1628521950000|2021-08-09 15:12:30|18106.6|18086.6|18106.6|18086.6|18106.6|18086.6|18106.6|18086.6|2
1628521960000|2021-08-09 15:12:40|||||||||1
1628521970000|2021-08-09 15:12:50|||||||||3
1628521980000|2021-08-09 15:13:00|18103.4|18083.4|18098.4|18078.4|18103.4|18083.4|18097.7|18077.7|3
1628522000000|2021-08-09 15:13:20|18095.9|18075.9|18096.6|18076.6|18096.6|18076.6|18095.9|18075.9|2
1628522010000|2021-08-09 15:13:30|||||||||2
1628522020000|2021-08-09 15:13:40|18098.4|18078.4|18100.9|18080.9|18100.9|18080.9|18098.4|18078.4|9
1628522030000|2021-08-09 15:13:50|||||||||4
1628522040000|2021-08-09 15:14:00|18102.7|18082.7|18104.1|18084.1|18104.1|18084.1|18102.7|18082.7|3
1628522050000|2021-08-09 15:14:10|||||||||1
1628522060000|2021-08-09 15:14:20|18111.3|18091.3|18114.8|18094.8|18114.8|18094.8|18111.3|18091.3|23
1628522070000|2021-08-09 15:14:30|18116.6|18096.6|18119.1|18099.1|18119.1|18099.1|18116.6|18096.6|4
1628522100000|2021-08-09 15:15:00|18121.6|18101.6|18121.6|18101.6|18121.6|18101.6|18121.6|18101.6|2
1628522110000|2021-08-09 15:15:10|18119.8|18099.8|18119.1|18099.1|18119.8|18099.8|18119.1|18099.1|8
1628522120000|2021-08-09 15:15:20|18116.6|18096.6|18116.6|18096.6|18116.6|18096.6|18116.6|18096.6|0
1628522130000|2021-08-09 15:15:30|18117.3|18097.3|18117.3|18097.3|18117.3|18097.3|18117.3|18097.3|5
1628522140000|2021-08-09 15:15:40|18116.6|18096.6|18116.6|18096.6|18116.6|18096.6|18115.9|18095.9|5
1628522150000|2021-08-09 15:15:50|18117.3|18097.3|18119.1|18099.1|18119.8|18099.8|18117.3|18097.3|4
1628522160000|2021-08-09 15:16:00|18118.4|18098.4|18115.9|18095.9|18118.4|18098.4|18115.9|18095.9|9
1628522170000|2021-08-09 15:16:10|18114.5|18094.5|18113.8|18093.8|18114.5|18094.5|18113.8|18093.8|0
1628522180000|2021-08-09 15:16:20|18110.2|18090.2|18110.2|18090.2|18110.2|18090.2|18110.2|18090.2|0
1628522190000|2021-08-09 15:16:30|18106.6|18086.6|18095.9|18075.9|18106.6|18086.6|18095.9|18075.9|4
1628522200000|2021-08-09 15:16:40|18094.5|18074.5|18091.6|18071.6|18094.5|18074.5|18089.1|18069.1|4
1628522210000|2021-08-09 15:16:50|||||||||5
1628522220000|2021-08-09 15:17:00|18090.9|18070.9|18090.9|18070.9|18090.9|18070.9|18088.4|18068.4|9
1628522230000|2021-08-09 15:17:10|||||||||4
1628522240000|2021-08-09 15:17:20|18091.6|18071.6|18091.6|18071.6|18091.6|18071.6|18091.6|18071.6|1
1628522250000|2021-08-09 15:17:30|18088.4|18068.4|18088.4|18068.4|18088.4|18068.4|18088.4|18068.4|2
1628522260000|2021-08-09 15:17:40|||||||||1
1628522270000|2021-08-09 15:17:50|18089.1|18069.1|18090.9|18070.9|18090.9|18070.9|18089.1|18069.1|0
1628522280000|2021-08-09 15:18:00|18089.1|18069.1|18093.4|18073.4|18093.4|18073.4|18088.4|18068.4|57
1628522290000|2021-08-09 15:18:10|18095.9|18075.9|18100.9|18080.9|18100.9|18080.9|18095.9|18075.9|12
1628522300000|2021-08-09 15:18:20|18103.4|18083.4|18103.4|18083.4|18103.4|18083.4|18103.4|18083.4|2
1628522310000|2021-08-09 15:18:30|||||||||1
1628522320000|2021-08-09 15:18:40|||||||||4
1628522330000|2021-08-09 15:18:50|18105.9|18085.9|18105.9|18085.9|18105.9|18085.9|18105.9|18085.9|1
1628522350000|2021-08-09 15:19:10|||||||||1
1628522370000|2021-08-09 15:19:30|18104.5|18084.5|18102|18082|18104.5|18084.5|18102|18082|4
1628522380000|2021-08-09 15:19:40|18099.5|18079.5|18097.7|18077.7|18099.5|18079.5|18097.7|18077.7|5
1628522390000|2021-08-09 15:19:50|18095.2|18075.2|18095.2|18075.2|18095.2|18075.2|18095.2|18075.2|8
1628522400000|2021-08-09 15:20:00|||||||||29
1628522410000|2021-08-09 15:20:10|||||||||7
1628522420000|2021-08-09 15:20:20|||||||||1
1628522430000|2021-08-09 15:20:30|||||||||1
1628522440000|2021-08-09 15:20:40|||||||||1
1628522450000|2021-08-09 15:20:50|18094.5|18074.5|18088.4|18068.4|18094.5|18074.5|18088.4|18068.4|2
1628522460000|2021-08-09 15:21:00|||||||||1
1628522490000|2021-08-09 15:21:30|18090.9|18070.9|18090.9|18070.9|18090.9|18070.9|18090.9|18070.9|12
1628522500000|2021-08-09 15:21:40|18091.6|18071.6|18093.4|18073.4|18093.4|18073.4|18091.6|18071.6|2
1628522510000|2021-08-09 15:21:50|18102.3|18082.3|18104.8|18084.8|18104.8|18084.8|18102.3|18082.3|4
1628522520000|2021-08-09 15:22:00|18107.3|18087.3|18107.3|18087.3|18107.3|18087.3|18107.3|18087.3|9
1628522530000|2021-08-09 15:22:10|||||||||2
1628522540000|2021-08-09 15:22:20|18111.6|18091.6|18111.6|18091.6|18111.6|18091.6|18111.6|18091.6|5
1628522550000|2021-08-09 15:22:30|||||||||1
1628522570000|2021-08-09 15:22:50|||||||||2
1628522580000|2021-08-09 15:23:00|||||||||6
1628522590000|2021-08-09 15:23:10|||||||||2
1628522600000|2021-08-09 15:23:20|||||||||1
1628522610000|2021-08-09 15:23:30|||||||||2
1628522630000|2021-08-09 15:23:50|18113.4|18093.4|18111.6|18091.6|18113.4|18093.4|18111.6|18091.6|34
1628522640000|2021-08-09 15:24:00|18109.8|18089.8|18105.9|18085.9|18109.8|18089.8|18105.9|18085.9|3
1628522650000|2021-08-09 15:24:10|18101.6|18081.6|18101.6|18081.6|18101.6|18081.6|18101.6|18081.6|3
1628522660000|2021-08-09 15:24:20|||||||||3
1628522670000|2021-08-09 15:24:30|18100.9|18080.9|18098.4|18078.4|18100.9|18080.9|18098.4|18078.4|1
1628522700000|2021-08-09 15:25:00|||||||||1
1628522730000|2021-08-09 15:25:30|||||||||11
1628522740000|2021-08-09 15:25:40|||||||||3
1628522750000|2021-08-09 15:25:50|18099.8|18079.8|18099.8|18079.8|18099.8|18079.8|18099.8|18079.8|5
1628522760000|2021-08-09 15:26:00|18103.4|18083.4|18105.9|18085.9|18105.9|18085.9|18103.4|18083.4|7
1628522770000|2021-08-09 15:26:10|18102.3|18082.3|18100.2|18080.2|18102.3|18082.3|18100.2|18080.2|2
1628522790000|2021-08-09 15:26:30|18102.3|18082.3|18102.7|18082.7|18104.5|18084.5|18102.3|18082.3|14
1628522800000|2021-08-09 15:26:40|18105.9|18085.9|18101.6|18081.6|18105.9|18085.9|18101.6|18081.6|4
1628522820000|2021-08-09 15:27:00|||||||||1
1628522830000|2021-08-09 15:27:10|18103.4|18083.4|18103.4|18083.4|18103.4|18083.4|18103.4|18083.4|11
1628522840000|2021-08-09 15:27:20|18104.1|18084.1|18104.1|18084.1|18104.1|18084.1|18104.1|18084.1|0
1628522850000|2021-08-09 15:27:30|18103.4|18083.4|18094.1|18074.1|18103.4|18083.4|18094.1|18074.1|5
1628522880000|2021-08-09 15:28:00|||||||||1
1628522890000|2021-08-09 15:28:10|||||||||2
1628522900000|2021-08-09 15:28:20|||||||||3
1628522910000|2021-08-09 15:28:30|||||||||1
1628522920000|2021-08-09 15:28:40|||||||||2
1628522940000|2021-08-09 15:29:00|18096.6|18076.6|18096.6|18076.6|18096.6|18076.6|18096.6|18076.6|10
1628522970000|2021-08-09 15:29:30|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|2
1628523000000|2021-08-09 15:30:00|18095.9|18075.9|18094.1|18074.1|18095.9|18075.9|18094.1|18074.1|3
1628523010000|2021-08-09 15:30:10|18096.6|18076.6|18096.6|18076.6|18096.6|18076.6|18096.6|18076.6|2
1628523030000|2021-08-09 15:30:30|||||||||1
1628523040000|2021-08-09 15:30:40|18099.1|18079.1|18099.1|18079.1|18099.1|18079.1|18099.1|18079.1|3
1628523050000|2021-08-09 15:30:50|18101.6|18081.6|18106.6|18086.6|18106.6|18086.6|18101.6|18081.6|5
1628523060000|2021-08-09 15:31:00|18107.7|18087.7|18106.6|18086.6|18108.4|18088.4|18105.9|18085.9|9
1628523070000|2021-08-09 15:31:10|18108.4|18088.4|18110.9|18090.9|18110.9|18090.9|18106.6|18086.6|3
1628523090000|2021-08-09 15:31:30|18109.1|18089.1|18110.9|18090.9|18110.9|18090.9|18109.1|18089.1|3
1628523110000|2021-08-09 15:31:50|18111.6|18091.6|18111.6|18091.6|18111.6|18091.6|18111.6|18091.6|1
1628523120000|2021-08-09 15:32:00|18113.4|18093.4|18113.4|18093.4|18113.4|18093.4|18112.8|18092.8|11
1628523130000|2021-08-09 15:32:10|18112.1|18092.1|18113.5|18093.5|18113.5|18093.5|18110.3|18090.3|1
1628523150000|2021-08-09 15:32:30|18111.6|18091.6|18111|18091|18111.6|18091.6|18111|18091|3
1628523170000|2021-08-09 15:32:50|18108.5|18088.5|18108.5|18088.5|18108.5|18088.5|18108.5|18088.5|3
1628523200000|2021-08-09 15:33:20|||||||||1
1628523210000|2021-08-09 15:33:30|||||||||2
1628523220000|2021-08-09 15:33:40|18104.2|18084.2|18104.2|18084.2|18104.2|18084.2|18104.2|18084.2|2
1628523240000|2021-08-09 15:34:00|||||||||1
1628523250000|2021-08-09 15:34:10|18109.2|18089.2|18108.5|18088.5|18109.2|18089.2|18108.5|18088.5|8
1628523260000|2021-08-09 15:34:20|18114.2|18094.2|18118.5|18098.5|18119.2|18099.2|18114.2|18094.2|24
1628523270000|2021-08-09 15:34:30|18117.8|18097.8|18118.5|18098.5|18118.5|18098.5|18117.8|18097.8|4
1628523280000|2021-08-09 15:34:40|||||||||1
1628523290000|2021-08-09 15:34:50|18116.7|18096.7|18116.7|18096.7|18116.7|18096.7|18116.7|18096.7|0
1628523300000|2021-08-09 15:35:00|18117.4|18097.4|18116.7|18096.7|18119.2|18099.2|18116.7|18096.7|6
1628523310000|2021-08-09 15:35:10|18118.5|18098.5|18118.5|18098.5|18118.5|18098.5|18118.5|18098.5|9
1628523320000|2021-08-09 15:35:20|18121.7|18101.7|18121.7|18101.7|18121.7|18101.7|18121.7|18101.7|3
1628523330000|2021-08-09 15:35:30|||||||||4
1628523340000|2021-08-09 15:35:40|18123.1|18103.1|18123.1|18103.1|18123.1|18103.1|18123.1|18103.1|3
1628523350000|2021-08-09 15:35:50|18126.7|18106.7|18138.5|18118.5|18138.5|18118.5|18126.7|18106.7|4
1628523360000|2021-08-09 15:36:00|18143.1|18123.1|18169.2|18149.2|18169.9|18149.9|18143.1|18123.1|85
1628523370000|2021-08-09 15:36:10|18171|18151|18171.7|18151.7|18171.7|18151.7|18171|18151|2
1628523390000|2021-08-09 15:36:30|18171|18151|18174.2|18154.2|18174.2|18154.2|18171|18151|9
1628523400000|2021-08-09 15:36:40|18176|18156|18176|18156|18176.7|18156.7|18176|18156|12
1628523410000|2021-08-09 15:36:50|18176.7|18156.7|18176.7|18156.7|18176.7|18156.7|18176.7|18156.7|2
1628523420000|2021-08-09 15:37:00|18176|18156|18181.7|18161.7|18181.7|18161.7|18176|18156|6
1628523430000|2021-08-09 15:37:10|18184.2|18164.2|18189.9|18169.9|18190.6|18170.6|18184.2|18164.2|13
1628523440000|2021-08-09 15:37:20|||||||||3
1628523450000|2021-08-09 15:37:30|18191.7|18171.7|18189.2|18169.2|18191.7|18171.7|18189.2|18169.2|9
1628523460000|2021-08-09 15:37:40|18189.9|18169.9|18193.5|18173.5|18193.5|18173.5|18189.9|18169.9|1
1628523470000|2021-08-09 15:37:50|18192.8|18172.8|18189.2|18169.2|18192.8|18172.8|18189.2|18169.2|0
1628523480000|2021-08-09 15:38:00|18188.5|18168.5|18186.7|18166.7|18188.5|18168.5|18186.7|18166.7|8
1628523490000|2021-08-09 15:38:10|||||||||8
1628523500000|2021-08-09 15:38:20|||||||||1
1628523510000|2021-08-09 15:38:30|||||||||19
1628523520000|2021-08-09 15:38:40|18187.4|18167.4|18186.7|18166.7|18187.4|18167.4|18186.7|18166.7|2
1628523530000|2021-08-09 15:38:50|||||||||1
1628523540000|2021-08-09 15:39:00|18185.3|18165.3|18183.5|18163.5|18185.3|18165.3|18183.5|18163.5|10
1628523550000|2021-08-09 15:39:10|18181.7|18161.7|18181.7|18161.7|18181.7|18161.7|18181.7|18161.7|4
1628523560000|2021-08-09 15:39:20|18186.7|18166.7|18186.7|18166.7|18186.7|18166.7|18186.7|18166.7|8
1628523570000|2021-08-09 15:39:30|||||||||4
1628523580000|2021-08-09 15:39:40|18187.4|18167.4|18189.9|18169.9|18189.9|18169.9|18186.7|18166.7|5
1628523590000|2021-08-09 15:39:50|18191.7|18171.7|18189.9|18169.9|18191.7|18171.7|18189.2|18169.2|1
1628523600000|2021-08-09 15:40:00|18189.2|18169.2|18189.2|18169.2|18189.2|18169.2|18189.2|18169.2|3
1628523610000|2021-08-09 15:40:10|18189.9|18169.9|18189.2|18169.2|18189.9|18169.9|18189.2|18169.2|2
1628523620000|2021-08-09 15:40:20|18188.5|18168.5|18188.5|18168.5|18188.5|18168.5|18188.5|18168.5|3
1628523630000|2021-08-09 15:40:30|18186|18166|18186|18166|18188.5|18168.5|18183.5|18163.5|5
1628523640000|2021-08-09 15:40:40|||||||||3
1628523660000|2021-08-09 15:41:00|18186.7|18166.7|18186|18166|18186.7|18166.7|18186|18166|1
1628523670000|2021-08-09 15:41:10|18186.7|18166.7|18186.7|18166.7|18186.7|18166.7|18186.7|18166.7|5
1628523680000|2021-08-09 15:41:20|18186|18166|18183.5|18163.5|18186|18166|18183.5|18163.5|7
1628523690000|2021-08-09 15:41:30|||||||||10
1628523700000|2021-08-09 15:41:40|18182.8|18162.8|18184.2|18164.2|18184.2|18164.2|18181|18161|4
1628523710000|2021-08-09 15:41:50|||||||||1
1628523720000|2021-08-09 15:42:00|18186|18166|18186|18166|18186|18166|18186|18166|3
1628523730000|2021-08-09 15:42:10|18188.5|18168.5|18186.7|18166.7|18188.5|18168.5|18186.7|18166.7|1
1628523740000|2021-08-09 15:42:20|18189.2|18169.2|18191|18171|18191|18171|18188.5|18168.5|7
1628523750000|2021-08-09 15:42:30|18189.2|18169.2|18189.2|18169.2|18189.2|18169.2|18188.5|18168.5|12
1628523760000|2021-08-09 15:42:40|18191.7|18171.7|18188.5|18168.5|18191.7|18171.7|18188.5|18168.5|5
1628523770000|2021-08-09 15:42:50|18186.7|18166.7|18182.8|18162.8|18186.7|18166.7|18181|18161|11
1628523780000|2021-08-09 15:43:00|18181|18161|18183.5|18163.5|18183.5|18163.5|18181|18161|2
1628523790000|2021-08-09 15:43:10|18181|18161|18181|18161|18181|18161|18181|18161|59
1628523800000|2021-08-09 15:43:20|18179.2|18159.2|18179.2|18159.2|18179.2|18159.2|18179.2|18159.2|20
1628523810000|2021-08-09 15:43:30|18176.7|18156.7|18175.3|18155.3|18176.7|18156.7|18175.3|18155.3|10
1628523820000|2021-08-09 15:43:40|18176|18156|18172.8|18152.8|18176|18156|18172.8|18152.8|5
1628523830000|2021-08-09 15:43:50|18173.5|18153.5|18173.5|18153.5|18173.5|18153.5|18171|18151|3
1628523840000|2021-08-09 15:44:00|||||||||1
1628523850000|2021-08-09 15:44:10|18172.8|18152.8|18173.5|18153.5|18173.5|18153.5|18172.8|18152.8|7
1628523860000|2021-08-09 15:44:20|||||||||4
1628523870000|2021-08-09 15:44:30|18171|18151|18171|18151|18171|18151|18171|18151|1
1628523880000|2021-08-09 15:44:40|18173.5|18153.5|18173.5|18153.5|18173.5|18153.5|18171|18151|14
1628523890000|2021-08-09 15:44:50|18172.8|18152.8|18174.2|18154.2|18174.2|18154.2|18172.8|18152.8|1
1628523900000|2021-08-09 15:45:00|18171|18151|18182.4|18162.4|18182.4|18162.4|18171|18151|12
1628523910000|2021-08-09 15:45:10|18184.9|18164.9|18187.4|18167.4|18187.4|18167.4|18184.9|18164.9|8
1628523920000|2021-08-09 15:45:20|18191|18171|18189.2|18169.2|18191|18171|18189.2|18169.2|1
1628523930000|2021-08-09 15:45:30|18189.9|18169.9|18189.2|18169.2|18189.9|18169.9|18189.2|18169.2|13
1628523940000|2021-08-09 15:45:40|||||||||6
1628523950000|2021-08-09 15:45:50|||||||||102
1628523960000|2021-08-09 15:46:00|18188.5|18168.5|18186.7|18166.7|18188.5|18168.5|18186.7|18166.7|2
1628523970000|2021-08-09 15:46:10|18184.2|18164.2|18184.2|18164.2|18184.2|18164.2|18184.2|18164.2|0
1628523980000|2021-08-09 15:46:20|||||||||2
1628523990000|2021-08-09 15:46:30|18182.4|18162.4|18183.5|18163.5|18183.5|18163.5|18181.7|18161.7|1
1628524000000|2021-08-09 15:46:40|||||||||3
1628524010000|2021-08-09 15:46:50|18184.2|18164.2|18186|18166|18186|18166|18184.2|18164.2|7
1628524020000|2021-08-09 15:47:00|||||||||4
1628524030000|2021-08-09 15:47:10|||||||||4
1628524040000|2021-08-09 15:47:20|||||||||1
1628524050000|2021-08-09 15:47:30|||||||||1
1628524060000|2021-08-09 15:47:40|||||||||3
1628524070000|2021-08-09 15:47:50|18186.7|18166.7|18186.7|18166.7|18186.7|18166.7|18186.7|18166.7|2
1628524080000|2021-08-09 15:48:00|18188.5|18168.5|18188.5|18168.5|18188.5|18168.5|18188.5|18168.5|2
1628524090000|2021-08-09 15:48:10|||||||||8
1628524100000|2021-08-09 15:48:20|||||||||1
1628524110000|2021-08-09 15:48:30|18190.3|18170.3|18190.3|18170.3|18190.3|18170.3|18190.3|18170.3|5
1628524120000|2021-08-09 15:48:40|18188.5|18168.5|18188.5|18168.5|18188.5|18168.5|18188.5|18168.5|5
1628524130000|2021-08-09 15:48:50|18186.7|18166.7|18183.5|18163.5|18186.7|18166.7|18183.5|18163.5|11
1628524140000|2021-08-09 15:49:00|18184.2|18164.2|18186.3|18166.3|18186.3|18166.3|18184.2|18164.2|10
1628524150000|2021-08-09 15:49:10|18187|18167|18214.2|18194.2|18214.2|18194.2|18187|18167|30
1628524160000|2021-08-09 15:49:20|18216.7|18196.7|18226|18206|18226|18206|18216.7|18196.7|4
1628524170000|2021-08-09 15:49:30|18229.6|18209.6|18216|18196|18231|18211|18216|18196|22
1628524180000|2021-08-09 15:49:40|18213.5|18193.5|18208.5|18188.5|18213.5|18193.5|18208.5|18188.5|24
1628524190000|2021-08-09 15:49:50|18209.2|18189.2|18209.2|18189.2|18209.2|18189.2|18209.2|18189.2|19
1628524200000|2021-08-09 15:50:00|18208.5|18188.5|18206|18186|18208.5|18188.5|18206|18186|15
1628524210000|2021-08-09 15:50:10|18204.2|18184.2|18195.3|18175.3|18204.2|18184.2|18195.3|18175.3|8
1628524230000|2021-08-09 15:50:30|18197.8|18177.8|18199.9|18179.9|18199.9|18179.9|18197.8|18177.8|5
1628524240000|2021-08-09 15:50:40|||||||||4
1628524250000|2021-08-09 15:50:50|18200.6|18180.6|18203.1|18183.1|18203.1|18183.1|18200.6|18180.6|2
1628524270000|2021-08-09 15:51:10|18204.9|18184.9|18207.4|18187.4|18207.4|18187.4|18204.9|18184.9|3
1628524280000|2021-08-09 15:51:20|||||||||9
1628524290000|2021-08-09 15:51:30|||||||||1
1628524300000|2021-08-09 15:51:40|18209.9|18189.9|18222.4|18202.4|18222.4|18202.4|18209.9|18189.9|13
1628524310000|2021-08-09 15:51:50|18224.2|18204.2|18226.7|18206.7|18226.7|18206.7|18224.2|18204.2|3
1628524320000|2021-08-09 15:52:00|18224.2|18204.2|18224.2|18204.2|18224.2|18204.2|18224.2|18204.2|2
1628524330000|2021-08-09 15:52:10|18226|18206|18223.5|18203.5|18228.5|18208.5|18222.8|18202.8|8
1628524350000|2021-08-09 15:52:30|||||||||1
1628524360000|2021-08-09 15:52:40|||||||||3
1628524370000|2021-08-09 15:52:50|18221.7|18201.7|18221.7|18201.7|18221.7|18201.7|18221.7|18201.7|3
1628524380000|2021-08-09 15:53:00|18221|18201|18221|18201|18221|18201|18221|18201|1
1628524390000|2021-08-09 15:53:10|||||||||5
1628524400000|2021-08-09 15:53:20|18221.7|18201.7|18221.7|18201.7|18221.7|18201.7|18221.7|18201.7|9
1628524410000|2021-08-09 15:53:30|18223.5|18203.5|18223.5|18203.5|18223.5|18203.5|18223.5|18203.5|4
1628524420000|2021-08-09 15:53:40|||||||||3
1628524430000|2021-08-09 15:53:50|18224.2|18204.2|18234.2|18214.2|18234.2|18214.2|18224.2|18204.2|5
1628524450000|2021-08-09 15:54:10|18233.5|18213.5|18231.7|18211.7|18233.5|18213.5|18231.7|18211.7|7
1628524460000|2021-08-09 15:54:20|18231|18211|18231|18211|18231|18211|18231|18211|1
1628524470000|2021-08-09 15:54:30|18231.7|18211.7|18231.7|18211.7|18231.7|18211.7|18231.7|18211.7|14
1628524480000|2021-08-09 15:54:40|18228.5|18208.5|18229.2|18209.2|18229.2|18209.2|18228.5|18208.5|11
1628524490000|2021-08-09 15:54:50|18228.5|18208.5|18231.7|18211.7|18231.7|18211.7|18228.5|18208.5|0
1628524500000|2021-08-09 15:55:00|18229.9|18209.9|18227.4|18207.4|18229.9|18209.9|18226.7|18206.7|2
1628524510000|2021-08-09 15:55:10|18229.9|18209.9|18229.9|18209.9|18229.9|18209.9|18229.9|18209.9|0
1628524520000|2021-08-09 15:55:20|18227.4|18207.4|18231.7|18211.7|18231.7|18211.7|18226.7|18206.7|13
1628524530000|2021-08-09 15:55:30|18229.9|18209.9|18231|18211|18231.7|18211.7|18229.9|18209.9|4
1628524540000|2021-08-09 15:55:40|18229.2|18209.2|18231.7|18211.7|18231.7|18211.7|18229.2|18209.2|10
1628524550000|2021-08-09 15:55:50|18229.9|18209.9|18240.6|18220.6|18240.6|18220.6|18229.9|18209.9|23
1628524560000|2021-08-09 15:56:00|18241.3|18221.3|18245.6|18225.6|18247.4|18227.4|18241.3|18221.3|19
1628524570000|2021-08-09 15:56:10|18244.9|18224.9|18228.5|18208.5|18244.9|18224.9|18228.5|18208.5|37
1628524580000|2021-08-09 15:56:20|18229.2|18209.2|18229.2|18209.2|18229.2|18209.2|18229.2|18209.2|11
1628524590000|2021-08-09 15:56:30|18231.7|18211.7|18231.7|18211.7|18231.7|18211.7|18231.7|18211.7|5
1628524600000|2021-08-09 15:56:40|18237.1|18217.1|18241|18221|18241|18221|18236.7|18216.7|9
1628524610000|2021-08-09 15:56:50|18241.7|18221.7|18242.4|18222.4|18242.4|18222.4|18241.7|18221.7|2
1628524620000|2021-08-09 15:57:00|18241.7|18221.7|18242.4|18222.4|18242.4|18222.4|18241.7|18221.7|5
1628524630000|2021-08-09 15:57:10|18243.1|18223.1|18244.9|18224.9|18244.9|18224.9|18243.1|18223.1|4
1628524640000|2021-08-09 15:57:20|18245.6|18225.6|18247.4|18227.4|18247.4|18227.4|18245.6|18225.6|1
1628524650000|2021-08-09 15:57:30|||||||||2
1628524660000|2021-08-09 15:57:40|18248.1|18228.1|18248.1|18228.1|18248.1|18228.1|18248.1|18228.1|11
1628524670000|2021-08-09 15:57:50|18247.4|18227.4|18247.4|18227.4|18247.4|18227.4|18247.4|18227.4|2
1628524680000|2021-08-09 15:58:00|18248.1|18228.1|18248.1|18228.1|18248.1|18228.1|18248.1|18228.1|2
1628524690000|2021-08-09 15:58:10|18244.9|18224.9|18244.9|18224.9|18244.9|18224.9|18244.9|18224.9|13
1628524700000|2021-08-09 15:58:20|18245.6|18225.6|18245.6|18225.6|18245.6|18225.6|18245.6|18225.6|0
1628524710000|2021-08-09 15:58:30|18247.4|18227.4|18246.7|18226.7|18247.4|18227.4|18246.7|18226.7|6
1628524720000|2021-08-09 15:58:40|18247.4|18227.4|18246.7|18226.7|18249.9|18229.9|18246.7|18226.7|5
1628524730000|2021-08-09 15:58:50|18244.9|18224.9|18243.5|18223.5|18244.9|18224.9|18243.5|18223.5|6
1628524740000|2021-08-09 15:59:00|18241|18221|18243.5|18223.5|18243.5|18223.5|18241|18221|4
1628524750000|2021-08-09 15:59:10|18241|18221|18243.5|18223.5|18243.5|18223.5|18241|18221|9
1628524760000|2021-08-09 15:59:20|18257|18237|18266.7|18246.7|18269.2|18249.2|18257|18237|11
1628524770000|2021-08-09 15:59:30|18268.5|18248.5|18266.7|18246.7|18268.5|18248.5|18266.7|18246.7|49
1628524780000|2021-08-09 15:59:40|18264.9|18244.9|18264.9|18244.9|18264.9|18244.9|18264.9|18244.9|7
1628524790000|2021-08-09 15:59:50|18263.5|18243.5|18254.9|18234.9|18263.5|18243.5|18254.9|18234.9|140
1628524800000|2021-08-09 16:00:00|18256.7|18236.7|18264.9|18244.9|18269.2|18249.2|18256.7|18236.7|49
1628524810000|2021-08-09 16:00:10|18267.4|18247.4|18266.7|18246.7|18269.9|18249.9|18266.7|18246.7|4
1628524820000|2021-08-09 16:00:20|18264.9|18244.9|18276.3|18256.3|18276.3|18256.3|18264.9|18244.9|30
1628524830000|2021-08-09 16:00:30|18279.9|18259.9|18279.9|18259.9|18282.4|18262.4|18279.9|18259.9|21
1628524840000|2021-08-09 16:00:40|18272.4|18252.4|18271.7|18251.7|18272.4|18252.4|18271.7|18251.7|12
1628524850000|2021-08-09 16:00:50|18266|18246|18252.4|18232.4|18266|18246|18252.4|18232.4|33
1628524860000|2021-08-09 16:01:00|||||||||8
1628524870000|2021-08-09 16:01:10|18248.1|18228.1|18244.2|18224.2|18252.4|18232.4|18244.2|18224.2|18
1628524880000|2021-08-09 16:01:20|18241.1|18221.1|18234.2|18214.2|18241.1|18221.1|18233.6|18213.6|37
1628524890000|2021-08-09 16:01:30|18234.9|18214.9|18232.4|18212.4|18234.9|18214.9|18232.4|18212.4|27
1628524900000|2021-08-09 16:01:40|18234.2|18214.2|18234.9|18214.9|18236.7|18216.7|18231.7|18211.7|17
1628524910000|2021-08-09 16:01:50|18236.8|18216.8|18230.4|18210.4|18243.1|18223.1|18230.4|18210.4|8
1628524920000|2021-08-09 16:02:00|18228.6|18208.6|18231.8|18211.8|18231.8|18211.8|18228.6|18208.6|8
1628524930000|2021-08-09 16:02:10|||||||||4
1628524940000|2021-08-09 16:02:20|||||||||28
1628524950000|2021-08-09 16:02:30|||||||||12
1628524960000|2021-08-09 16:02:40|18233.6|18213.6|18231.8|18211.8|18234.3|18214.3|18231.8|18211.8|106
1628524970000|2021-08-09 16:02:50|18236.8|18216.8|18234.3|18214.3|18236.8|18216.8|18231.8|18211.8|6
1628524980000|2021-08-09 16:03:00|18231.8|18211.8|18234.3|18214.3|18234.3|18214.3|18231.8|18211.8|2
1628524990000|2021-08-09 16:03:10|18231.8|18211.8|18234.3|18214.3|18234.3|18214.3|18231.8|18211.8|4
1628525000000|2021-08-09 16:03:20|||||||||34
1628525010000|2021-08-09 16:03:30|18233.6|18213.6|18231.8|18211.8|18234.3|18214.3|18231.8|18211.8|6
1628525020000|2021-08-09 16:03:40|18230|18210|18228.2|18208.2|18230|18210|18221.8|18201.8|22
1628525030000|2021-08-09 16:03:50|18227.5|18207.5|18227.5|18207.5|18227.5|18207.5|18227.5|18207.5|11
1628525040000|2021-08-09 16:04:00|18228.2|18208.2|18230|18210|18230|18210|18227.5|18207.5|2
1628525050000|2021-08-09 16:04:10|18227.5|18207.5|18236.1|18216.1|18236.1|18216.1|18227.5|18207.5|7
1628525060000|2021-08-09 16:04:20|18234.3|18214.3|18231.8|18211.8|18234.3|18214.3|18229.3|18209.3|5
1628525070000|2021-08-09 16:04:30|18229.3|18209.3|18231.8|18211.8|18231.8|18211.8|18229.3|18209.3|3
1628525080000|2021-08-09 16:04:40|18229.3|18209.3|18227.5|18207.5|18229.3|18209.3|18227.5|18207.5|4
1628525090000|2021-08-09 16:04:50|18230|18210|18230|18210|18230|18210|18230|18210|2
1628525100000|2021-08-09 16:05:00|18229.3|18209.3|18229.3|18209.3|18229.3|18209.3|18229.3|18209.3|4
1628525110000|2021-08-09 16:05:10|18226.8|18206.8|18223.6|18203.6|18226.8|18206.8|18223.6|18203.6|1
1628525120000|2021-08-09 16:05:20|||||||||9
1628525130000|2021-08-09 16:05:30|18221.8|18201.8|18221.8|18201.8|18221.8|18201.8|18221.8|18201.8|2
1628525140000|2021-08-09 16:05:40|18221.1|18201.1|18219.3|18199.3|18221.1|18201.1|18219.3|18199.3|4
1628525150000|2021-08-09 16:05:50|18216.8|18196.8|18215|18195|18216.8|18196.8|18214.3|18194.3|14
1628525160000|2021-08-09 16:06:00|18220|18200|18231.8|18211.8|18231.8|18211.8|18220|18200|5
1628525170000|2021-08-09 16:06:10|18235|18215|18229.3|18209.3|18236.8|18216.8|18229.3|18209.3|7
1628525180000|2021-08-09 16:06:20|18228.6|18208.6|18227.9|18207.9|18228.6|18208.6|18227.9|18207.9|0
1628525190000|2021-08-09 16:06:30|18227.2|18207.2|18227.9|18207.9|18227.9|18207.9|18225.4|18205.4|3
1628525200000|2021-08-09 16:06:40|18225.4|18205.4|18219.3|18199.3|18225.4|18205.4|18219.3|18199.3|19
1628525210000|2021-08-09 16:06:50|18218.6|18198.6|18219.3|18199.3|18219.3|18199.3|18218.6|18198.6|11
1628525220000|2021-08-09 16:07:00|18217.5|18197.5|18216.8|18196.8|18217.5|18197.5|18216.8|18196.8|1
1628525230000|2021-08-09 16:07:10|18215.4|18195.4|18211.8|18191.8|18215.4|18195.4|18206.8|18186.8|8
1628525240000|2021-08-09 16:07:20|||||||||3
1628525250000|2021-08-09 16:07:30|18212.5|18192.5|18214.3|18194.3|18214.3|18194.3|18212.5|18192.5|2
1628525260000|2021-08-09 16:07:40|18207.9|18187.9|18200.4|18180.4|18207.9|18187.9|18200.4|18180.4|22
1628525270000|2021-08-09 16:07:50|18198.6|18178.6|18201.8|18181.8|18201.8|18181.8|18198.6|18178.6|6
1628525280000|2021-08-09 16:08:00|||||||||2
1628525290000|2021-08-09 16:08:10|||||||||1
1628525300000|2021-08-09 16:08:20|||||||||4
1628525310000|2021-08-09 16:08:30|18201.1|18181.1|18201.1|18181.1|18201.1|18181.1|18201.1|18181.1|1
1628525320000|2021-08-09 16:08:40|||||||||10
1628525330000|2021-08-09 16:08:50|18199.3|18179.3|18201.1|18181.1|18201.1|18181.1|18198.6|18178.6|1
1628525350000|2021-08-09 16:09:10|||||||||1
1628525360000|2021-08-09 16:09:20|18201.8|18181.8|18201.8|18181.8|18201.8|18181.8|18201.8|18181.8|1
1628525370000|2021-08-09 16:09:30|||||||||1
1628525380000|2021-08-09 16:09:40|18204.3|18184.3|18204.3|18184.3|18204.3|18184.3|18202.5|18182.5|147
1628525390000|2021-08-09 16:09:50|18201.8|18181.8|18201.8|18181.8|18201.8|18181.8|18201.8|18181.8|19
1628525400000|2021-08-09 16:10:00|18201.1|18181.1|18198.6|18178.6|18201.1|18181.1|18198.6|18178.6|7
1628525410000|2021-08-09 16:10:10|18199.3|18179.3|18203.2|18183.2|18203.2|18183.2|18199.3|18179.3|6
1628525420000|2021-08-09 16:10:20|18202.5|18182.5|18205|18185|18205|18185|18202.5|18182.5|3
1628525430000|2021-08-09 16:10:30|18203.2|18183.2|18203.2|18183.2|18203.2|18183.2|18203.2|18183.2|4
1628525440000|2021-08-09 16:10:40|18205.7|18185.7|18203.2|18183.2|18205.7|18185.7|18202.5|18182.5|5
1628525450000|2021-08-09 16:10:50|18205|18185|18205.7|18185.7|18205.7|18185.7|18203.2|18183.2|2
1628525460000|2021-08-09 16:11:00|18202.5|18182.5|18206.8|18186.8|18206.8|18186.8|18202.5|18182.5|19
1628525470000|2021-08-09 16:11:10|18211.8|18191.8|18211.8|18191.8|18211.8|18191.8|18211.8|18191.8|6
1628525480000|2021-08-09 16:11:20|||||||||5
1628525490000|2021-08-09 16:11:30|18209.3|18189.3|18209.3|18189.3|18209.3|18189.3|18209.3|18189.3|9
1628525500000|2021-08-09 16:11:40|18211.8|18191.8|18211.1|18191.1|18211.8|18191.8|18211.1|18191.1|6
1628525510000|2021-08-09 16:11:50|18209.3|18189.3|18203.6|18183.6|18209.3|18189.3|18203.6|18183.6|2
1628525520000|2021-08-09 16:12:00|18199.3|18179.3|18202.5|18182.5|18204.3|18184.3|18196.8|18176.8|5
1628525530000|2021-08-09 16:12:10|18201.8|18181.8|18206.8|18186.8|18206.8|18186.8|18201.8|18181.8|0
1628525540000|2021-08-09 16:12:20|18205|18185|18204.3|18184.3|18205|18185|18201.8|18181.8|4
1628525550000|2021-08-09 16:12:30|18203.6|18183.6|18201.8|18181.8|18204.3|18184.3|18201.8|18181.8|1
1628525560000|2021-08-09 16:12:40|18202.5|18182.5|18202.5|18182.5|18202.5|18182.5|18201.8|18181.8|4
1628525570000|2021-08-09 16:12:50|18201.8|18181.8|18201.8|18181.8|18201.8|18181.8|18201.8|18181.8|0
1628525580000|2021-08-09 16:13:00|18206.8|18186.8|18207.5|18187.5|18210|18190|18206.8|18186.8|9
1628525590000|2021-08-09 16:13:10|18208.2|18188.2|18210|18190|18210|18190|18208.2|18188.2|1
1628525600000|2021-08-09 16:13:20|18209.3|18189.3|18211.8|18191.8|18211.8|18191.8|18209.3|18189.3|1
1628525610000|2021-08-09 16:13:30|||||||||2
1628525620000|2021-08-09 16:13:40|18211.1|18191.1|18209.3|18189.3|18211.1|18191.1|18209.3|18189.3|3
1628525630000|2021-08-09 16:13:50|18207.5|18187.5|18206.8|18186.8|18207.5|18187.5|18206.8|18186.8|1
1628525640000|2021-08-09 16:14:00|18205|18185|18205|18185|18205|18185|18204.3|18184.3|4
1628525650000|2021-08-09 16:14:10|18204.3|18184.3|18204.3|18184.3|18204.3|18184.3|18203.6|18183.6|4
1628525660000|2021-08-09 16:14:20|18203.6|18183.6|18200|18180|18203.6|18183.6|18200|18180|11
1628525670000|2021-08-09 16:14:30|18200.7|18180.7|18203.2|18183.2|18203.2|18183.2|18200.7|18180.7|7
1628525680000|2021-08-09 16:14:40|18204.3|18184.3|18199.3|18179.3|18204.3|18184.3|18199.3|18179.3|7
1628525690000|2021-08-09 16:14:50|18200|18180|18199.3|18179.3|18200|18180|18199.3|18179.3|8
1628525700000|2021-08-09 16:15:00|18202.9|18182.9|18202.9|18182.9|18202.9|18182.9|18202.9|18182.9|2
1628525710000|2021-08-09 16:15:10|18199.3|18179.3|18199.3|18179.3|18201.8|18181.8|18199.3|18179.3|0
1628525720000|2021-08-09 16:15:20|||||||||10
1628525730000|2021-08-09 16:15:30|18198.6|18178.6|18199.3|18179.3|18199.3|18179.3|18198.6|18178.6|1
1628525740000|2021-08-09 16:15:40|18201.1|18181.1|18200|18180|18201.1|18181.1|18199.3|18179.3|3
1628525750000|2021-08-09 16:15:50|18201.8|18181.8|18199.3|18179.3|18201.8|18181.8|18199.3|18179.3|4
1628525760000|2021-08-09 16:16:00|||||||||2
1628525770000|2021-08-09 16:16:10|18200|18180|18201.8|18181.8|18201.8|18181.8|18200|18180|5
1628525780000|2021-08-09 16:16:20|18202.5|18182.5|18201.8|18181.8|18202.5|18182.5|18201.8|18181.8|2
1628525790000|2021-08-09 16:16:30|18191.8|18171.8|18183.6|18163.6|18191.8|18171.8|18182.9|18162.9|3
1628525800000|2021-08-09 16:16:40|18181.8|18161.8|18181.8|18161.8|18181.8|18161.8|18179.3|18159.3|4
1628525810000|2021-08-09 16:16:50|18178.6|18158.6|18176.8|18156.8|18178.6|18158.6|18176.8|18156.8|2
1628525820000|2021-08-09 16:17:00|18174.3|18154.3|18168.6|18148.6|18174.3|18154.3|18168.6|18148.6|19
1628525830000|2021-08-09 16:17:10|18181.8|18161.8|18202.5|18182.5|18202.5|18182.5|18181.8|18153.9|21
1628525840000|2021-08-09 16:17:20|18204.3|18184.3|18204.3|18184.3|18204.3|18184.3|18204.3|18184.3|1
1628525850000|2021-08-09 16:17:30|18207.5|18187.5|18208.2|18188.2|18208.6|18188.6|18206.8|18186.8|18
1628525860000|2021-08-09 16:17:40|18206.8|18186.8|18206.8|18186.8|18206.8|18186.8|18206.8|18186.8|17
1628525870000|2021-08-09 16:17:50|18204.3|18184.3|18202.5|18182.5|18204.3|18184.3|18202.5|18182.5|1
1628525880000|2021-08-09 16:18:00|18197.5|18177.5|18186.8|18166.8|18197.5|18177.5|18186.8|18166.8|1
1628525890000|2021-08-09 16:18:10|||||||||4
1628525910000|2021-08-09 16:18:30|||||||||12
1628525920000|2021-08-09 16:18:40|18188.2|18168.2|18188.2|18168.2|18188.2|18168.2|18188.2|18168.2|7
1628525930000|2021-08-09 16:18:50|18191.8|18171.8|18219.3|18199.3|18219.3|18199.3|18191.8|18171.8|13
1628525940000|2021-08-09 16:19:00|18217.5|18197.5|18222.5|18182.5|18222.5|18197.5|18217.5|18182.5|3
1628525960000|2021-08-09 16:19:20|18209.7|18189.7|18209.7|18189.7|18209.7|18189.7|18209.7|18189.7|3
1628525970000|2021-08-09 16:19:30|18210.4|18190.4|18201.8|18181.8|18210.4|18190.4|18201.8|18181.8|4
1628525980000|2021-08-09 16:19:40|18199.3|18179.3|18199.3|18179.3|18199.3|18179.3|18199.3|18179.3|3
1628525990000|2021-08-09 16:19:50|18196.8|18176.8|18192.5|18172.5|18196.8|18176.8|18192.5|18172.5|3
1628526000000|2021-08-09 16:20:00|18188.9|18168.9|18183.6|18163.6|18188.9|18168.9|18183.6|18163.6|13
1628526010000|2021-08-09 16:20:10|||||||||13
1628526020000|2021-08-09 16:20:20|18182.2|18162.2|18166.8|18146.8|18182.2|18162.2|18166.8|18146.8|16
1628526030000|2021-08-09 16:20:30|18166.1|18146.1|18161.8|18141.8|18166.1|18146.1|18161.8|18141.8|13
1628526040000|2021-08-09 16:20:40|18164.3|18144.3|18166.8|18146.8|18166.8|18146.8|18164.3|18144.3|6
1628526050000|2021-08-09 16:20:50|18169.3|18149.3|18169.3|18149.3|18169.3|18149.3|18169.3|18149.3|28
1628526060000|2021-08-09 16:21:00|18170|18150|18183.6|18163.6|18183.6|18163.6|18169.3|18149.3|15
1628526070000|2021-08-09 16:21:10|18183.2|18163.2|18189.3|18169.3|18189.3|18169.3|18183.2|18163.2|3
1628526080000|2021-08-09 16:21:20|18188.6|18168.6|18186.8|18166.8|18189.3|18169.3|18186.8|18166.8|9
1628526090000|2021-08-09 16:21:30|18186.1|18166.1|18186.1|18166.1|18186.1|18166.1|18186.1|18166.1|13
1628526100000|2021-08-09 16:21:40|18186.8|18166.8|18191.8|18171.8|18191.8|18171.8|18186.8|18166.8|5
1628526110000|2021-08-09 16:21:50|18196.8|18176.8|18192.5|18172.5|18196.8|18176.8|18192.5|18172.5|24
1628526120000|2021-08-09 16:22:00|18191.8|18171.8|18188.6|18168.6|18191.8|18171.8|18188.6|18168.6|12
1628526130000|2021-08-09 16:22:10|18187.9|18167.9|18187.9|18167.9|18187.9|18167.9|18187.9|18167.9|0
1628526140000|2021-08-09 16:22:20|18183.6|18163.6|18181.8|18161.8|18183.6|18163.6|18181.8|18161.8|10
1628526150000|2021-08-09 16:22:30|18180|18160|18174.3|18154.3|18180|18160|18173.6|18153.6|15
1628526160000|2021-08-09 16:22:40|18173.6|18153.6|18164.3|18144.3|18173.6|18153.6|18164.3|18144.3|13
1628526170000|2021-08-09 16:22:50|18165|18145|18167.5|18147.5|18167.5|18147.5|18165|18145|8
1628526180000|2021-08-09 16:23:00|18166.8|18146.8|18166.1|18146.1|18173.2|18153.2|18164.3|18144.3|217
1628526190000|2021-08-09 16:23:10|18164.3|18144.3|18154.3|18134.3|18164.3|18144.3|18154.3|18134.3|119
1628526200000|2021-08-09 16:23:20|18153.6|18133.6|18155|18135|18155|18135|18151.8|18131.8|187
1628526210000|2021-08-09 16:23:30|18155.7|18135.7|18178.6|18158.6|18178.6|18158.6|18155.7|18135.7|294
1628526220000|2021-08-09 16:23:40|18176.8|18156.8|18169.3|18149.3|18176.8|18156.8|18169.3|18149.3|207
1628526230000|2021-08-09 16:23:50|18171.1|18151.1|18179.3|18159.3|18179.3|18159.3|18171.1|18151.1|220
1628526240000|2021-08-09 16:24:00|18181.8|18161.8|18172.9|18152.9|18182.5|18162.5|18172.9|18152.9|97
1628526250000|2021-08-09 16:24:10|18169.3|18149.3|18165|18145|18169.3|18149.3|18164.3|18144.3|397
1628526260000|2021-08-09 16:24:20|18166.8|18146.8|18169.3|18149.3|18169.3|18149.3|18164.3|18144.3|386
1628526270000|2021-08-09 16:24:30|18168.6|18148.6|18168.6|18148.6|18169.3|18149.3|18166.1|18146.1|126
1628526280000|2021-08-09 16:24:40|18169.3|18149.3|18168.6|18148.6|18173.6|18153.6|18166.8|18146.8|157
1628526290000|2021-08-09 16:24:50|18166.8|18146.8|18156.8|18136.8|18168.6|18148.6|18156.1|18136.1|115
1628526300000|2021-08-09 16:25:00|18158.6|18138.6|18169.3|18149.3|18169.3|18149.3|18158.6|18138.6|34
1628526310000|2021-08-09 16:25:10|18168.6|18148.6|18166.1|18146.1|18168.6|18148.6|18166.1|18146.1|11
1628526320000|2021-08-09 16:25:20|18164.3|18144.3|18161.8|18141.8|18164.3|18144.3|18161.8|18141.8|13
1628526330000|2021-08-09 16:25:30|18160|18140|18160|18140|18160|18140|18160|18140|7
1628526340000|2021-08-09 16:25:40|18164.3|18144.3|18164.3|18144.3|18165|18145|18161.8|18141.8|41
1628526350000|2021-08-09 16:25:50|18165|18145|18165.7|18145.7|18166.8|18146.8|18164.3|18144.3|2
1628526360000|2021-08-09 16:26:00|18167.5|18147.5|18170|18150|18170|18150|18167.5|18147.5|5
1628526370000|2021-08-09 16:26:10|18169.3|18149.3|18171.8|18151.8|18174.3|18154.3|18169.3|18149.3|7
1628526380000|2021-08-09 16:26:20|18170|18150|18166.8|18146.8|18170|18150|18166.8|18146.8|11
1628526390000|2021-08-09 16:26:30|18164.3|18144.3|18164.3|18144.3|18164.3|18144.3|18164.3|18144.3|0
1628526400000|2021-08-09 16:26:40|18165|18145|18169.3|18149.3|18169.3|18149.3|18164.3|18144.3|108
1628526420000|2021-08-09 16:27:00|18164.3|18144.3|18169.3|18149.3|18169.3|18149.3|18164.3|18144.3|12
1628526430000|2021-08-09 16:27:10|18165|18145|18165|18145|18165|18145|18165|18145|16
1628526440000|2021-08-09 16:27:20|18164.3|18144.3|18164.3|18144.3|18164.3|18144.3|18164.3|18144.3|1
1628526450000|2021-08-09 16:27:30|18163.6|18143.6|18156.1|18136.1|18163.6|18143.6|18156.1|18136.1|12
1628526460000|2021-08-09 16:27:40|18154.3|18134.3|18150|18130|18154.3|18134.3|18150|18130|6
1628526470000|2021-08-09 16:27:50|||||||||6
1628526480000|2021-08-09 16:28:00|18149.3|18129.3|18150|18130|18150|18130|18149.3|18129.3|9
1628526490000|2021-08-09 16:28:10|18152.5|18132.5|18151.8|18131.8|18152.5|18132.5|18151.8|18131.8|17
1628526500000|2021-08-09 16:28:20|18149.3|18129.3|18149.3|18129.3|18149.3|18129.3|18149.3|18129.3|2
1628526510000|2021-08-09 16:28:30|||||||||2
1628526540000|2021-08-09 16:29:00|18144.3|18124.3|18144.3|18124.3|18145|18125|18144.3|18124.3|7
1628526550000|2021-08-09 16:29:10|18145|18125|18144.3|18124.3|18145|18125|18144.3|18124.3|2
1628526560000|2021-08-09 16:29:20|18143.6|18123.6|18143.6|18123.6|18143.6|18123.6|18141.8|18121.8|2
1628526570000|2021-08-09 16:29:30|18144.3|18124.3|18143.6|18123.6|18144.3|18124.3|18143.6|18123.6|10
1628526580000|2021-08-09 16:29:40|18144.3|18124.3|18149.3|18129.3|18149.3|18129.3|18144.3|18124.3|9
1628526590000|2021-08-09 16:29:50|18151.8|18131.8|18150|18130|18151.8|18131.8|18149.3|18129.3|3
1628526600000|2021-08-09 16:30:00|18151.8|18131.8|18141.8|18121.8|18151.8|18131.8|18141.8|18121.8|29
1628526620000|2021-08-09 16:30:20|18141.2|18121.2|18134.8|18114.8|18141.2|18121.2|18134.8|18114.8|3
1628526630000|2021-08-09 16:30:30|18133|18113|18133|18113|18133|18113|18133|18113|3
1628526640000|2021-08-09 16:30:40|18133.7|18113.7|18136.8|18116.8|18136.8|18116.8|18133.7|18113.7|6
1628526650000|2021-08-09 16:30:50|18136.9|18116.9|18139.4|18119.4|18139.4|18119.4|18136.9|18116.9|5
1628526660000|2021-08-09 16:31:00|18141.9|18121.9|18141.9|18121.9|18141.9|18121.9|18141.9|18121.9|1
1628526680000|2021-08-09 16:31:20|||||||||1
1628526690000|2021-08-09 16:31:30|18144.4|18124.4|18144.4|18124.4|18144.4|18124.4|18144.4|18124.4|30
1628526700000|2021-08-09 16:31:40|18141.9|18121.9|18141.9|18121.9|18141.9|18121.9|18141.9|18121.9|3
1628526720000|2021-08-09 16:32:00|||||||||4
1628526730000|2021-08-09 16:32:10|18140.1|18120.1|18137.6|18117.6|18140.1|18120.1|18137.6|18117.6|6
1628526740000|2021-08-09 16:32:20|||||||||10
1628526750000|2021-08-09 16:32:30|||||||||2
1628526760000|2021-08-09 16:32:40|18135.7|18115.7|18140.1|18120.1|18140.1|18120.1|18135.7|18115.7|0
1628526770000|2021-08-09 16:32:50|||||||||5
1628526780000|2021-08-09 16:33:00|||||||||3
1628526790000|2021-08-09 16:33:10|18139.4|18119.4|18139.4|18119.4|18139.4|18119.4|18139.4|18119.4|0
1628526800000|2021-08-09 16:33:20|18141.9|18121.9|18143.7|18123.7|18143.7|18123.7|18141.9|18121.9|6
1628526810000|2021-08-09 16:33:30|18139.4|18119.4|18140.1|18120.1|18140.1|18120.1|18139.4|18119.4|6
1628526820000|2021-08-09 16:33:40|18143.7|18123.7|18143.7|18123.7|18143.7|18123.7|18143.7|18123.7|0
1628526830000|2021-08-09 16:33:50|18144.4|18124.4|18144.4|18124.4|18144.4|18124.4|18144.4|18124.4|1
1628526840000|2021-08-09 16:34:00|18142.6|18122.6|18139.4|18119.4|18142.6|18122.6|18139.4|18119.4|2
1628526850000|2021-08-09 16:34:10|||||||||2
1628526860000|2021-08-09 16:34:20|18140.1|18120.1|18140.1|18120.1|18140.1|18120.1|18140.1|18120.1|7
1628526870000|2021-08-09 16:34:30|18140.8|18120.8|18151.9|18131.9|18154.4|18134.4|18140.8|18120.8|19
1628526880000|2021-08-09 16:34:40|||||||||3
1628526890000|2021-08-09 16:34:50|18146.9|18126.9|18146.9|18126.9|18146.9|18126.9|18146.9|18126.9|2
1628526900000|2021-08-09 16:35:00|18144.4|18124.4|18155.1|18135.1|18155.1|18135.1|18141.9|18121.9|27
1628526910000|2021-08-09 16:35:10|||||||||2
1628526920000|2021-08-09 16:35:20|18154.4|18134.4|18146.9|18126.9|18154.4|18134.4|18146.9|18126.9|6
1628526940000|2021-08-09 16:35:40|||||||||9
1628526950000|2021-08-09 16:35:50|||||||||3
1628526960000|2021-08-09 16:36:00|18145.1|18125.1|18142.6|18122.6|18145.1|18125.1|18142.6|18122.6|0
1628526970000|2021-08-09 16:36:10|18144.4|18124.4|18147.6|18127.6|18147.6|18127.6|18144.4|18124.4|6
1628526980000|2021-08-09 16:36:20|18145.8|18125.8|18141.9|18121.9|18145.8|18125.8|18141.9|18121.9|15
1628526990000|2021-08-09 16:36:30|||||||||2
1628527000000|2021-08-09 16:36:40|||||||||1
1628527010000|2021-08-09 16:36:50|18140.1|18120.1|18138|18118|18140.1|18120.1|18138|18118|5
1628527020000|2021-08-09 16:37:00|18136.2|18116.2|18133.7|18113.7|18136.2|18116.2|18133.7|18113.7|3
1628527030000|2021-08-09 16:37:10|18131.9|18111.9|18128.7|18108.7|18131.9|18111.9|18128.7|18108.7|3
1628527040000|2021-08-09 16:37:20|18124.4|18104.4|18118.7|18098.7|18124.4|18104.4|18118.7|18098.7|7
1628527050000|2021-08-09 16:37:30|18116.2|18096.2|18113.7|18093.7|18116.2|18096.2|18113.7|18093.7|1
1628527060000|2021-08-09 16:37:40|18108.7|18088.7|18108.7|18088.7|18108.7|18088.7|18108.7|18088.7|15
1628527070000|2021-08-09 16:37:50|||||||||1
1628527080000|2021-08-09 16:38:00|18108|18088|18098.7|18078.7|18108|18088|18098.7|18078.7|7
1628527090000|2021-08-09 16:38:10|18096.2|18076.2|18094.4|18074.4|18096.2|18076.2|18094.4|18074.4|2
1628527100000|2021-08-09 16:38:20|18096.9|18076.9|18099.4|18079.4|18099.4|18079.4|18096.9|18076.9|15
1628527110000|2021-08-09 16:38:30|18100.1|18080.1|18100.1|18080.1|18100.1|18080.1|18100.1|18080.1|1
1628527120000|2021-08-09 16:38:40|18101.9|18081.9|18101.9|18081.9|18101.9|18081.9|18101.9|18081.9|5
1628527130000|2021-08-09 16:38:50|18102.6|18082.6|18104.4|18084.4|18104.4|18084.4|18102.6|18082.6|0
1628527140000|2021-08-09 16:39:00|18101.9|18081.9|18100.1|18080.1|18101.9|18081.9|18099.4|18079.4|5
1628527150000|2021-08-09 16:39:10|18099.4|18079.4|18098.7|18078.7|18099.4|18079.4|18098.7|18078.7|9
1628527170000|2021-08-09 16:39:30|18096.9|18076.9|18095.1|18075.1|18096.9|18076.9|18095.1|18075.1|1
1628527180000|2021-08-09 16:39:40|18094.4|18074.4|18093.7|18073.7|18094.4|18074.4|18093.7|18073.7|2
1628527190000|2021-08-09 16:39:50|18091.9|18071.9|18091.2|18071.2|18093.7|18073.7|18091.2|18071.2|6
1628527200000|2021-08-09 16:40:00|18089.4|18069.4|18085.1|18065.1|18089.4|18069.4|18085.1|18065.1|8
1628527210000|2021-08-09 16:40:10|18087.6|18067.6|18087.6|18067.6|18087.6|18067.6|18087.6|18067.6|3
1628527220000|2021-08-09 16:40:20|18086.9|18066.9|18085.1|18065.1|18086.9|18066.9|18085.1|18065.1|5
1628527230000|2021-08-09 16:40:30|18087.6|18067.6|18094.4|18074.4|18094.4|18074.4|18087.6|18067.6|20
1628527240000|2021-08-09 16:40:40|18095.1|18075.1|18096.9|18076.9|18096.9|18076.9|18095.1|18075.1|22
1628527260000|2021-08-09 16:41:00|18096.2|18076.2|18099.4|18079.4|18099.4|18079.4|18096.2|18076.2|2
1628527270000|2021-08-09 16:41:10|||||||||6
1628527280000|2021-08-09 16:41:20|||||||||1
1628527300000|2021-08-09 16:41:40|||||||||7
1628527320000|2021-08-09 16:42:00|18098.7|18078.7|18098.7|18078.7|18098.7|18078.7|18098.7|18078.7|4
1628527330000|2021-08-09 16:42:10|||||||||1
1628527340000|2021-08-09 16:42:20|||||||||2
1628527350000|2021-08-09 16:42:30|18096.9|18076.9|18096.9|18076.9|18096.9|18076.9|18096.9|18076.9|3
1628527360000|2021-08-09 16:42:40|18092.6|18072.6|18091.2|18071.2|18092.6|18072.6|18091.2|18071.2|13
1628527370000|2021-08-09 16:42:50|18089.4|18069.4|18088.7|18068.7|18089.4|18069.4|18088.7|18068.7|1
1628527380000|2021-08-09 16:43:00|18088|18068|18088|18068|18088|18068|18088|18068|5
1628527390000|2021-08-09 16:43:10|18083.7|18063.7|18083.7|18063.7|18083.7|18063.7|18083.7|18063.7|6
1628527400000|2021-08-09 16:43:20|18081.9|18061.9|18081.9|18061.9|18081.9|18061.9|18081.9|18061.9|1
1628527410000|2021-08-09 16:43:30|18083.7|18063.7|18083.7|18063.7|18083.7|18063.7|18083.7|18063.7|4
1628527420000|2021-08-09 16:43:40|||||||||1
1628527430000|2021-08-09 16:43:50|18081.9|18061.9|18082.6|18062.6|18082.6|18062.6|18081.9|18061.9|1
1628527440000|2021-08-09 16:44:00|18084.4|18064.4|18078.7|18058.7|18084.4|18064.4|18078.7|18058.7|3
1628527450000|2021-08-09 16:44:10|18074.4|18054.4|18072.6|18052.6|18074.4|18054.4|18072.6|18052.6|14
1628527460000|2021-08-09 16:44:20|18071.9|18051.9|18072.6|18052.6|18072.6|18052.6|18071.9|18051.9|1
1628527470000|2021-08-09 16:44:30|18071.9|18051.9|18067.6|18047.6|18071.9|18051.9|18067.6|18047.6|31
1628527480000|2021-08-09 16:44:40|18066.2|18046.2|18062.6|18042.6|18066.2|18046.2|18062.6|18042.6|4
1628527490000|2021-08-09 16:44:50|18063.3|18043.3|18070.1|18050.1|18070.1|18050.1|18063.3|18043.3|12
1628527500000|2021-08-09 16:45:00|||||||||3
1628527510000|2021-08-09 16:45:10|18072.6|18052.6|18076.9|18056.9|18076.9|18056.9|18072.6|18052.6|4
1628527520000|2021-08-09 16:45:20|18077.6|18057.6|18077.6|18057.6|18077.6|18057.6|18077.6|18057.6|0
1628527530000|2021-08-09 16:45:30|18079.4|18059.4|18080.1|18060.1|18080.1|18060.1|18077.6|18057.6|10
1628527540000|2021-08-09 16:45:40|18079.4|18059.4|18077.6|18057.6|18079.4|18059.4|18077.6|18057.6|1
1628527560000|2021-08-09 16:46:00|||||||||8
1628527570000|2021-08-09 16:46:10|||||||||1
1628527580000|2021-08-09 16:46:20|18075.1|18055.1|18074.4|18054.4|18075.1|18055.1|18074.4|18054.4|1
1628527590000|2021-08-09 16:46:30|18072.6|18052.6|18069.4|18049.4|18072.6|18052.6|18067.6|18047.6|4
1628527600000|2021-08-09 16:46:40|18067.6|18047.6|18069.4|18049.4|18069.4|18049.4|18067.6|18047.6|4
1628527610000|2021-08-09 16:46:50|18071.2|18051.2|18075.1|18055.1|18075.1|18055.1|18071.2|18051.2|7
1628527620000|2021-08-09 16:47:00|18076.9|18056.9|18077.6|18057.6|18077.6|18057.6|18076.9|18056.9|3
1628527630000|2021-08-09 16:47:10|18078.3|18058.3|18080.1|18060.1|18080.1|18060.1|18078.3|18058.3|0
1628527640000|2021-08-09 16:47:20|18082.6|18062.6|18082.6|18062.6|18082.6|18062.6|18082.6|18062.6|6
1628527650000|2021-08-09 16:47:30|||||||||1
1628527670000|2021-08-09 16:47:50|||||||||8
1628527680000|2021-08-09 16:48:00|18081.9|18061.9|18081.9|18061.9|18081.9|18061.9|18081.9|18061.9|5
1628527690000|2021-08-09 16:48:10|18080.5|18060.5|18075.1|18055.1|18080.5|18060.5|18074.4|18054.4|1
1628527700000|2021-08-09 16:48:20|18074.4|18054.4|18074.4|18054.4|18074.4|18054.4|18074.4|18054.4|0
1628527710000|2021-08-09 16:48:30|18075.1|18055.1|18075.1|18055.1|18075.1|18055.1|18075.1|18055.1|7
1628527720000|2021-08-09 16:48:40|18074.4|18054.4|18072.6|18052.6|18074.4|18054.4|18072.6|18052.6|0
1628527740000|2021-08-09 16:49:00|||||||||1
1628527750000|2021-08-09 16:49:10|18073.3|18053.3|18079.4|18059.4|18079.4|18059.4|18072.6|18052.6|5
1628527760000|2021-08-09 16:49:20|18080.1|18060.1|18080.1|18060.1|18080.1|18060.1|18080.1|18060.1|1
1628527770000|2021-08-09 16:49:30|||||||||1
1628527780000|2021-08-09 16:49:40|18080.8|18060.8|18081.5|18061.5|18081.5|18061.5|18080.8|18060.8|1
1628527790000|2021-08-09 16:49:50|18083.3|18063.3|18094.4|18074.4|18094.4|18074.4|18083.3|18063.3|6
1628527800000|2021-08-09 16:50:00|18095.1|18075.1|18096.9|18076.9|18099.4|18079.4|18095.1|18075.1|10
1628527810000|2021-08-09 16:50:10|||||||||2
1628527830000|2021-08-09 16:50:30|||||||||1
1628527840000|2021-08-09 16:50:40|18095.1|18075.1|18095.1|18075.1|18095.1|18075.1|18095.1|18075.1|0
1628527850000|2021-08-09 16:50:50|18095.8|18075.8|18099.4|18079.4|18099.4|18079.4|18095.8|18075.8|13
1628527860000|2021-08-09 16:51:00|18097.6|18077.6|18096.9|18076.9|18097.6|18077.6|18096.9|18076.9|1
1628527870000|2021-08-09 16:51:10|18095.1|18075.1|18096.5|18076.5|18096.5|18076.5|18095.1|18075.1|5
1628527880000|2021-08-09 16:51:20|18100.1|18080.1|18099.4|18079.4|18100.1|18080.1|18099.4|18079.4|4
1628527890000|2021-08-09 16:51:30|||||||||2
1628527900000|2021-08-09 16:51:40|18098.7|18078.7|18092.6|18072.6|18098.7|18078.7|18092.6|18072.6|3
1628527910000|2021-08-09 16:51:50|||||||||2
1628527920000|2021-08-09 16:52:00|18091.9|18071.9|18091.9|18071.9|18091.9|18071.9|18091.9|18071.9|0
1628527930000|2021-08-09 16:52:10|18091.2|18071.2|18089.4|18069.4|18091.2|18071.2|18089.4|18069.4|3
1628527940000|2021-08-09 16:52:20|18088.7|18068.7|18089.4|18069.4|18089.4|18069.4|18088.7|18068.7|1
1628527950000|2021-08-09 16:52:30|18088.7|18068.7|18088.7|18068.7|18088.7|18068.7|18088.7|18068.7|0
1628527960000|2021-08-09 16:52:40|||||||||1
1628527970000|2021-08-09 16:52:50|18086.9|18066.9|18085.1|18065.1|18087.6|18067.6|18085.1|18065.1|7
1628527980000|2021-08-09 16:53:00|18084.4|18064.4|18084.4|18064.4|18084.4|18064.4|18084.4|18064.4|5
1628527990000|2021-08-09 16:53:10|18082.6|18062.6|18084.4|18064.4|18085.1|18065.1|18082.6|18062.6|5
1628528000000|2021-08-09 16:53:20|18086.2|18066.2|18089.4|18069.4|18089.4|18069.4|18086.2|18066.2|3
1628528020000|2021-08-09 16:53:40|||||||||8
1628528030000|2021-08-09 16:53:50|18087.6|18067.6|18086.2|18066.2|18087.6|18067.6|18086.2|18066.2|9
1628528040000|2021-08-09 16:54:00|18084.4|18064.4|18084.4|18064.4|18084.4|18064.4|18084.4|18064.4|2
1628528050000|2021-08-09 16:54:10|18083.7|18063.7|18084.4|18064.4|18084.4|18064.4|18081.9|18061.9|4
1628528060000|2021-08-09 16:54:20|18081.9|18061.9|18081.9|18061.9|18081.9|18061.9|18081.9|18061.9|11
1628528070000|2021-08-09 16:54:30|||||||||1
1628528080000|2021-08-09 16:54:40|18079.4|18059.4|18076.9|18056.9|18079.4|18059.4|18076.9|18056.9|3
1628528090000|2021-08-09 16:54:50|18075.1|18055.1|18075.8|18055.8|18075.8|18055.8|18075.1|18055.1|3
1628528100000|2021-08-09 16:55:00|18077.6|18057.6|18080.1|18060.1|18080.1|18060.1|18077.6|18057.6|5
1628528110000|2021-08-09 16:55:10|18080.8|18060.8|18086.9|18066.9|18086.9|18066.9|18080.8|18060.8|4
1628528120000|2021-08-09 16:55:20|18087.6|18067.6|18091.9|18071.9|18091.9|18071.9|18087.6|18067.6|3
1628528130000|2021-08-09 16:55:30|18090.1|18070.1|18090.1|18070.1|18090.1|18070.1|18090.1|18070.1|5
1628528140000|2021-08-09 16:55:40|18092.6|18072.6|18089.4|18069.4|18092.6|18072.6|18089.4|18069.4|1
1628528150000|2021-08-09 16:55:50|18086.9|18066.9|18086.9|18066.9|18086.9|18066.9|18086.9|18066.9|1
1628528160000|2021-08-09 16:56:00|||||||||2
1628528170000|2021-08-09 16:56:10|18086.2|18066.2|18086.9|18066.9|18086.9|18066.9|18084.4|18064.4|2
1628528180000|2021-08-09 16:56:20|||||||||2
1628528190000|2021-08-09 16:56:30|||||||||1
1628528200000|2021-08-09 16:56:40|18086.2|18066.2|18087.6|18067.6|18087.6|18067.6|18086.2|18066.2|2
1628528210000|2021-08-09 16:56:50|18086.9|18066.9|18086.9|18066.9|18087.6|18067.6|18086.9|18066.9|10
1628528220000|2021-08-09 16:57:00|18084.4|18064.4|18085.1|18065.1|18085.1|18065.1|18084.4|18064.4|5
1628528240000|2021-08-09 16:57:20|||||||||1
1628528250000|2021-08-09 16:57:30|18087.6|18067.6|18087.6|18067.6|18087.6|18067.6|18087.6|18067.6|2
1628528260000|2021-08-09 16:57:40|||||||||7
1628528280000|2021-08-09 16:58:00|||||||||3
1628528290000|2021-08-09 16:58:10|18086.9|18066.9|18086.9|18066.9|18086.9|18066.9|18086.9|18066.9|2
1628528300000|2021-08-09 16:58:20|18087.6|18067.6|18087.6|18067.6|18087.6|18067.6|18087.6|18067.6|0
1628528310000|2021-08-09 16:58:30|18086.9|18066.9|18086.9|18066.9|18086.9|18066.9|18086.3|18066.3|1
1628528320000|2021-08-09 16:58:40|||||||||3
1628528330000|2021-08-09 16:58:50|18086.3|18066.3|18086.9|18066.9|18086.9|18066.9|18086.3|18066.3|1
1628528340000|2021-08-09 16:59:00|||||||||1
1628528350000|2021-08-09 16:59:10|18084.4|18064.4|18084.4|18064.4|18084.4|18064.4|18084.4|18064.4|0
1628528360000|2021-08-09 16:59:20|18085.1|18065.1|18082.6|18062.6|18085.1|18065.1|18082.6|18062.6|1
1628528380000|2021-08-09 16:59:40|18085.1|18065.1|18085.1|18065.1|18085.1|18065.1|18084.4|18064.4|2
1628528390000|2021-08-09 16:59:50|18084.4|18064.4|18085.1|18065.1|18087.6|18067.6|18084.4|18064.4|30
1628528400000|2021-08-09 17:00:00|18087|18067|18081.3|18061.3|18087|18067|18081.3|18061.3|6
1628528410000|2021-08-09 17:00:10|18079.5|18059.5|18079.5|18059.5|18079.5|18059.5|18079.5|18059.5|1
1628528430000|2021-08-09 17:00:30|||||||||11
1628528450000|2021-08-09 17:00:50|18078.8|18058.8|18078.8|18058.8|18078.8|18058.8|18078.8|18058.8|2
1628528470000|2021-08-09 17:01:10|18077|18057|18077|18057|18077|18057|18077|18057|1
1628528480000|2021-08-09 17:01:20|||||||||1
1628528490000|2021-08-09 17:01:30|18076.3|18056.3|18072.7|18052.7|18076.3|18056.3|18072.7|18052.7|9
1628528500000|2021-08-09 17:01:40|||||||||3
1628528510000|2021-08-09 17:01:50|18070.2|18050.2|18070.2|18050.2|18070.2|18050.2|18070.2|18050.2|1
1628528520000|2021-08-09 17:02:00|||||||||1
1628528530000|2021-08-09 17:02:10|18072|18052|18072.7|18052.7|18072.7|18052.7|18070.8|18050.8|0
1628528540000|2021-08-09 17:02:20|||||||||3
1628528560000|2021-08-09 17:02:40|||||||||4
1628528580000|2021-08-09 17:03:00|18072|18052|18072|18052|18072|18052|18072|18052|1
1628528590000|2021-08-09 17:03:10|18071.3|18051.3|18069.5|18049.5|18071.3|18051.3|18069.5|18049.5|1
1628528600000|2021-08-09 17:03:20|18068.8|18048.8|18064.5|18044.5|18068.8|18048.8|18064.5|18044.5|13
1628528610000|2021-08-09 17:03:30|18062.7|18042.7|18060.2|18040.2|18062.7|18042.7|18060.2|18040.2|8
1628528620000|2021-08-09 17:03:40|||||||||2
1628528630000|2021-08-09 17:03:50|18062|18042|18060.2|18040.2|18062|18042|18060.2|18040.2|2
1628528640000|2021-08-09 17:04:00|18062|18042|18062.7|18042.7|18062.7|18042.7|18062|18042|4
1628528650000|2021-08-09 17:04:10|||||||||2
1628528660000|2021-08-09 17:04:20|18063.8|18043.8|18064.5|18044.5|18064.5|18044.5|18062|18042|2
1628528670000|2021-08-09 17:04:30|18062|18042|18060.2|18040.2|18062|18042|18060.2|18040.2|5
1628528690000|2021-08-09 17:04:50|||||||||4
1628528700000|2021-08-09 17:05:00|||||||||3
1628528710000|2021-08-09 17:05:10|||||||||2
1628528720000|2021-08-09 17:05:20|||||||||1
1628528730000|2021-08-09 17:05:30|18062|18042|18062|18042|18062|18042|18062|18042|10
1628528740000|2021-08-09 17:05:40|18059.5|18039.5|18060.2|18040.2|18060.2|18040.2|18059.5|18039.5|2
1628528750000|2021-08-09 17:05:50|18059.5|18039.5|18059.5|18039.5|18059.5|18039.5|18059.5|18039.5|0
1628528760000|2021-08-09 17:06:00|18062.7|18042.7|18062.7|18042.7|18062.7|18042.7|18062.7|18042.7|2
1628528780000|2021-08-09 17:06:20|18060.9|18040.9|18059.5|18039.5|18060.9|18040.9|18059.5|18039.5|12
1628528790000|2021-08-09 17:06:30|||||||||6
1628528800000|2021-08-09 17:06:40|18057.7|18037.7|18057.7|18037.7|18057.7|18037.7|18057.7|18037.7|2
1628528810000|2021-08-09 17:06:50|||||||||51
1628528840000|2021-08-09 17:07:20|||||||||4
1628528860000|2021-08-09 17:07:40|||||||||1
1628528870000|2021-08-09 17:07:50|||||||||1
1628528880000|2021-08-09 17:08:00|18056.3|18036.3|18056.3|18036.3|18056.3|18036.3|18056.3|18036.3|12
1628528890000|2021-08-09 17:08:10|18055.6|18035.6|18055.6|18035.6|18055.6|18035.6|18055.6|18035.6|3
1628528900000|2021-08-09 17:08:20|18056.3|18036.3|18053.1|18033.1|18056.3|18036.3|18053.1|18033.1|6
1628528910000|2021-08-09 17:08:30|18053.8|18033.8|18053.8|18033.8|18053.8|18033.8|18053.8|18033.8|5
1628528920000|2021-08-09 17:08:40|18053.1|18033.1|18053.1|18033.1|18053.1|18033.1|18053.1|18033.1|4
1628528930000|2021-08-09 17:08:50|||||||||7
1628528960000|2021-08-09 17:09:20|||||||||1
1628528970000|2021-08-09 17:09:30|||||||||18
1628529000000|2021-08-09 17:10:00|||||||||3
1628529010000|2021-08-09 17:10:10|||||||||2
1628529020000|2021-08-09 17:10:20|||||||||1
1628529040000|2021-08-09 17:10:40|18051.3|18031.3|18051.3|18031.3|18051.3|18031.3|18051.3|18031.3|2
1628529050000|2021-08-09 17:10:50|||||||||3
1628529060000|2021-08-09 17:11:00|||||||||2
1628529070000|2021-08-09 17:11:10|||||||||2
1628529090000|2021-08-09 17:11:30|18049.5|18029.5|18049.5|18029.5|18049.5|18029.5|18049.5|18029.5|17
1628529100000|2021-08-09 17:11:40|18051.3|18031.3|18071.3|18051.3|18071.3|18051.3|18051.3|18031.3|2
1628529110000|2021-08-09 17:11:50|18070.6|18050.6|18070.6|18050.6|18070.6|18050.6|18070.6|18050.6|1
1628529120000|2021-08-09 17:12:00|||||||||1
1628529130000|2021-08-09 17:12:10|18071.3|18051.3|18073.1|18053.1|18073.8|18053.8|18071.3|18051.3|1
1628529140000|2021-08-09 17:12:20|18073.8|18053.8|18073.8|18053.8|18073.8|18053.8|18073.1|18053.1|1
1628529150000|2021-08-09 17:12:30|18073.1|18053.1|18067|18047|18073.1|18053.1|18067|18047|3
1628529160000|2021-08-09 17:12:40|||||||||2
1628529170000|2021-08-09 17:12:50|18066.3|18046.3|18064.5|18044.5|18066.3|18046.3|18063.8|18043.8|5
1628529180000|2021-08-09 17:13:00|18067|18047|18068.8|18048.8|18069.5|18049.5|18067|18047|1
1628529190000|2021-08-09 17:13:10|18069.5|18049.5|18070.2|18050.2|18070.2|18050.2|18069.5|18049.5|0
1628529230000|2021-08-09 17:13:50|18069.5|18049.5|18071.3|18051.3|18071.3|18051.3|18069.5|18049.5|3
1628529240000|2021-08-09 17:14:00|18070.6|18050.6|18068.8|18048.8|18070.6|18050.6|18068.8|18048.8|7
1628529250000|2021-08-09 17:14:10|18067|18047|18066.3|18046.3|18067|18047|18066.3|18046.3|6
1628529260000|2021-08-09 17:14:20|18063.8|18043.8|18064.5|18044.5|18066.3|18046.3|18063.8|18043.8|11
1628529270000|2021-08-09 17:14:30|||||||||2
1628529290000|2021-08-09 17:14:50|18066.3|18046.3|18066.3|18046.3|18066.3|18046.3|18066.3|18046.3|1
1628529300000|2021-08-09 17:15:00|18071.3|18051.3|18070.9|18050.9|18072|18052|18069.5|18049.5|18
1628529310000|2021-08-09 17:15:10|18073.8|18053.8|18074.5|18054.5|18074.5|18054.5|18073.8|18053.8|0
1628529320000|2021-08-09 17:15:20|||||||||2
1628529330000|2021-08-09 17:15:30|||||||||3
1628529360000|2021-08-09 17:16:00|||||||||5
1628529370000|2021-08-09 17:16:10|18073.8|18053.8|18074.5|18054.5|18074.5|18054.5|18073.8|18053.8|6
1628529380000|2021-08-09 17:16:20|||||||||1
1628529390000|2021-08-09 17:16:30|18072.7|18052.7|18072|18052|18072.7|18052.7|18072|18052|4
1628529400000|2021-08-09 17:16:40|18071.3|18051.3|18072.7|18052.7|18074.5|18054.5|18071.3|18051.3|6
1628529410000|2021-08-09 17:16:50|18074.5|18054.5|18074.5|18054.5|18074.5|18054.5|18074.5|18054.5|2
1628529420000|2021-08-09 17:17:00|||||||||1
1628529430000|2021-08-09 17:17:10|18076.3|18056.3|18076.3|18056.3|18076.3|18056.3|18076.3|18056.3|1
1628529440000|2021-08-09 17:17:20|18074.5|18054.5|18076.3|18056.3|18076.3|18056.3|18074.5|18054.5|2
1628529450000|2021-08-09 17:17:30|18074.5|18054.5|18077|18057|18077|18057|18074.5|18054.5|5
1628529460000|2021-08-09 17:17:40|18079.5|18059.5|18084.5|18064.5|18084.5|18064.5|18079.5|18059.5|4
1628529470000|2021-08-09 17:17:50|||||||||4
1628529480000|2021-08-09 17:18:00|18083.8|18063.8|18083.8|18063.8|18083.8|18063.8|18083.8|18063.8|1
1628529490000|2021-08-09 17:18:10|18079.5|18059.5|18079.5|18059.5|18079.5|18059.5|18079.5|18059.5|5
1628529500000|2021-08-09 17:18:20|18082|18062|18082|18062|18082|18062|18082|18062|1
1628529510000|2021-08-09 17:18:30|||||||||1
1628529520000|2021-08-09 17:18:40|18082.7|18062.7|18082.7|18062.7|18082.7|18062.7|18082.7|18062.7|3
1628529530000|2021-08-09 17:18:50|18085.2|18065.2|18085.2|18065.2|18085.2|18065.2|18085.2|18065.2|7
1628529540000|2021-08-09 17:19:00|18084.5|18064.5|18080.2|18060.2|18084.5|18064.5|18080.2|18060.2|4
1628529560000|2021-08-09 17:19:20|18080.9|18060.9|18082.7|18062.7|18082.7|18062.7|18080.9|18060.9|4
1628529570000|2021-08-09 17:19:30|18080.9|18060.9|18079.5|18059.5|18080.9|18060.9|18077|18057|7
1628529580000|2021-08-09 17:19:40|||||||||2
1628529590000|2021-08-09 17:19:50|||||||||2
1628529600000|2021-08-09 17:20:00|||||||||2
1628529610000|2021-08-09 17:20:10|||||||||2
1628529620000|2021-08-09 17:20:20|18080.2|18060.2|18080.2|18060.2|18080.2|18060.2|18080.2|18060.2|3
1628529630000|2021-08-09 17:20:30|||||||||5
1628529640000|2021-08-09 17:20:40|||||||||1
1628529650000|2021-08-09 17:20:50|||||||||2
1628529660000|2021-08-09 17:21:00|||||||||3
1628529670000|2021-08-09 17:21:10|18079.5|18059.5|18079.5|18059.5|18079.5|18059.5|18079.5|18059.5|2
1628529680000|2021-08-09 17:21:20|||||||||3
1628529690000|2021-08-09 17:21:30|18080.2|18060.2|18080.2|18060.2|18080.2|18060.2|18079.5|18059.5|8
1628529700000|2021-08-09 17:21:40|18082|18062|18082.7|18062.7|18082.7|18062.7|18082|18062|26
1628529710000|2021-08-09 17:21:50|||||||||3
1628529720000|2021-08-09 17:22:00|||||||||2
1628529730000|2021-08-09 17:22:10|18084.5|18064.5|18085.2|18065.2|18085.2|18065.2|18084.5|18064.5|105
1628529740000|2021-08-09 17:22:20|18082.7|18062.7|18082.7|18062.7|18082.7|18062.7|18082.7|18062.7|1
1628529760000|2021-08-09 17:22:40|18080.9|18060.9|18082.7|18062.7|18082.7|18062.7|18080.2|18060.2|6
1628529770000|2021-08-09 17:22:50|18085.2|18065.2|18085.2|18065.2|18085.2|18065.2|18085.2|18065.2|11
1628529780000|2021-08-09 17:23:00|||||||||2
1628529790000|2021-08-09 17:23:10|||||||||6
1628529800000|2021-08-09 17:23:20|||||||||8
1628529810000|2021-08-09 17:23:30|||||||||1
1628529820000|2021-08-09 17:23:40|||||||||9
1628529840000|2021-08-09 17:24:00|18082.7|18062.7|18075.2|18055.2|18082.7|18062.7|18075.2|18055.2|8
1628529850000|2021-08-09 17:24:10|||||||||1
1628529860000|2021-08-09 17:24:20|18075.9|18055.9|18072.7|18052.7|18077|18057|18072.7|18052.7|13
1628529870000|2021-08-09 17:24:30|||||||||7
1628529880000|2021-08-09 17:24:40|||||||||8
1628529890000|2021-08-09 17:24:50|||||||||42
1628529900000|2021-08-09 17:25:00|||||||||35
1628529910000|2021-08-09 17:25:10|||||||||12
1628529920000|2021-08-09 17:25:20|18069.1|18049.1|18062|18042|18069.1|18049.1|18062|18042|8
1628529930000|2021-08-09 17:25:30|18059.5|18039.5|18054.5|18034.5|18059.5|18039.5|18054.5|18034.5|2
1628529940000|2021-08-09 17:25:40|18052.7|18032.7|18051.3|18031.3|18052.7|18032.7|18050.6|18030.6|7
1628529950000|2021-08-09 17:25:50|18052|18032|18060.2|18040.2|18060.2|18040.2|18052|18032|31
1628529960000|2021-08-09 17:26:00|18062.7|18042.7|18075.2|18055.2|18075.2|18055.2|18062.7|18042.7|4
1628529970000|2021-08-09 17:26:10|18074.5|18054.5|18075.2|18055.2|18075.2|18055.2|18074.5|18054.5|6
1628529980000|2021-08-09 17:26:20|18075.9|18055.9|18077.7|18057.7|18077.7|18057.7|18075.9|18055.9|2
1628529990000|2021-08-09 17:26:30|||||||||1
1628530000000|2021-08-09 17:26:40|18074.5|18054.5|18067|18047|18074.5|18054.5|18067|18047|17
1628530010000|2021-08-09 17:26:50|18066.3|18046.3|18057|18037|18066.3|18046.3|18057|18037|8
1628530020000|2021-08-09 17:27:00|||||||||7
1628530030000|2021-08-09 17:27:10|||||||||2
1628530040000|2021-08-09 17:27:20|18057.7|18037.7|18057.7|18037.7|18057.7|18037.7|18057.7|18037.7|2
1628530050000|2021-08-09 17:27:30|18057|18037|18060.2|18040.2|18060.2|18040.2|18057|18037|5
1628530060000|2021-08-09 17:27:40|||||||||4
1628530070000|2021-08-09 17:27:50|||||||||4
1628530080000|2021-08-09 17:28:00|18060.9|18040.9|18060.2|18040.2|18060.9|18040.9|18060.2|18040.2|7
1628530090000|2021-08-09 17:28:10|18060.9|18040.9|18060.9|18040.9|18060.9|18040.9|18060.9|18040.9|16
1628530100000|2021-08-09 17:28:20|||||||||7
1628530110000|2021-08-09 17:28:30|||||||||6
1628530120000|2021-08-09 17:28:40|||||||||4
1628530130000|2021-08-09 17:28:50|18062.7|18042.7|18062.7|18042.7|18062.7|18042.7|18062.7|18042.7|11
1628530140000|2021-08-09 17:29:00|18067.7|18047.7|18067.7|18047.7|18067.7|18047.7|18067.7|18047.7|22
1628530150000|2021-08-09 17:29:10|18070.2|18050.2|18077.1|18057.1|18077.1|18057.1|18070.2|18050.2|26
1628530160000|2021-08-09 17:29:20|||||||||4
1628530170000|2021-08-09 17:29:30|18077.7|18057.7|18069.6|18049.6|18078.9|18058.9|18069.6|18049.6|16
1628530180000|2021-08-09 17:29:40|18067.7|18047.7|18062.7|18042.7|18067.7|18047.7|18062.7|18042.7|5
1628530190000|2021-08-09 17:29:50|18059.1|18039.1|18067.1|18047.1|18069.6|18049.6|18058.4|18038.4|307
1628583300000|2021-08-10 08:15:00|18213.3|18173.3|18215.8|18175.8|18222.6|18175.8|18213.3|18162.6|10
1628583310000|2021-08-10 08:15:10|18205.1|18185.1|18216.9|18196.9|18225.8|18200.8|18205.1|18182.1|12
1628583320000|2021-08-10 08:15:20|18213.3|18193.3|18238.3|18218.3|18248.3|18218.3|18209.4|18189.4|25
1628583330000|2021-08-10 08:15:30|18247.6|18207.6|18245.8|18205.8|18247.6|18218.3|18238.3|18205.8|44
1628583340000|2021-08-10 08:15:40|18247.6|18207.6|18247.6|18207.6|18247.6|18207.6|18247.6|18207.6|0
1628583350000|2021-08-10 08:15:50|18249.4|18209.4|18240.8|18220.8|18249.4|18220.8|18240.1|18209.4|2
1628583360000|2021-08-10 08:16:00|18245.1|18225.1|18245.1|18225.1|18245.1|18225.1|18245.1|18225.1|1
1628583370000|2021-08-10 08:16:10|18247.6|18227.6|18253.9|18233.9|18253.9|18233.9|18247.6|18227.6|9
1628583380000|2021-08-10 08:16:20|18253.3|18233.3|18236.9|18216.9|18255.1|18235.1|18236.9|18216.9|9
1628583390000|2021-08-10 08:16:30|||||||||1
1628583400000|2021-08-10 08:16:40|18233.3|18213.3|18216.4|18196.4|18233.3|18213.3|18215.1|18195.1|33
1628583410000|2021-08-10 08:16:50|18230.8|18190.8|18230.8|18190.8|18230.8|18190.8|18230.8|18190.8|3
1628583420000|2021-08-10 08:17:00|18225.8|18205.8|18230.1|18210.1|18230.1|18210.1|18225.8|18205.8|8
1628583430000|2021-08-10 08:17:10|18227.6|18207.6|18227.6|18207.6|18227.6|18207.6|18227.6|18207.6|1
1628583450000|2021-08-10 08:17:30|18228.3|18208.3|18230.1|18210.1|18230.1|18210.1|18228.3|18208.3|2
1628583470000|2021-08-10 08:17:50|18232.6|18212.6|18239.4|18199.4|18239.4|18212.6|18230.1|18199.4|3
1628583480000|2021-08-10 08:18:00|18237.6|18197.6|18228.3|18208.3|18237.6|18208.3|18225.1|18197.6|69
1628583490000|2021-08-10 08:18:10|18225.1|18205.1|18227.6|18207.6|18227.6|18207.6|18225.1|18205.1|4
1628583520000|2021-08-10 08:18:40|18240.8|18200.8|18240.8|18200.8|18240.8|18200.8|18240.8|18200.8|0
1628583530000|2021-08-10 08:18:50|18243.3|18203.3|18238.3|18218.3|18244|18218.3|18234.6|18203.3|1
1628583540000|2021-08-10 08:19:00|18239|18219|18239|18219|18239|18219|18239|18219|2
1628583550000|2021-08-10 08:19:10|18238.3|18218.3|18235.8|18215.8|18238.3|18218.3|18235.8|18215.8|6
1628583560000|2021-08-10 08:19:20|18237.6|18217.6|18237.6|18217.6|18237.6|18217.6|18237.6|18217.6|2
1628583570000|2021-08-10 08:19:30|18235.8|18215.8|18239|18219|18240.1|18220.1|18235.8|18215.8|0
1628583590000|2021-08-10 08:19:50|||||||||19
1628583600000|2021-08-10 08:20:00|18238.3|18218.3|18240.8|18220.8|18240.8|18220.8|18238.3|18218.3|1
1628583610000|2021-08-10 08:20:10|18238.3|18218.3|18238.3|18218.3|18238.3|18218.3|18238.3|18218.3|1
1628583620000|2021-08-10 08:20:20|18237.6|18217.6|18226.5|18206.5|18237.6|18217.6|18226.5|18197.6|2
1628583630000|2021-08-10 08:20:30|18225.8|18205.8|18226.5|18206.5|18226.5|18206.5|18225.8|18205.8|6
1628583640000|2021-08-10 08:20:40|18228.3|18208.3|18231.5|18211.5|18231.5|18211.5|18228.3|18208.3|2
1628583660000|2021-08-10 08:21:00|18233.3|18213.3|18233.3|18213.3|18233.3|18213.3|18233.3|18213.3|0
1628583670000|2021-08-10 08:21:10|18237|18217|18243.3|18223.3|18247|18227|18237|18217|9
1628583690000|2021-08-10 08:21:30|18249.5|18229.5|18249.5|18229.5|18249.5|18229.5|18249.5|18229.5|4
1628583700000|2021-08-10 08:21:40|18250.1|18230.1|18247.6|18227.6|18250.1|18230.1|18247.6|18227.6|2
1628583710000|2021-08-10 08:21:50|18248.3|18228.3|18247.6|18227.6|18250.1|18230.1|18247.6|18227.6|3
1628583720000|2021-08-10 08:22:00|18245.8|18225.8|18245.1|18225.1|18245.8|18225.8|18245.1|18225.1|10
1628583730000|2021-08-10 08:22:10|||||||||1
1628583740000|2021-08-10 08:22:20|18242.6|18222.6|18242.6|18222.6|18242.6|18222.6|18242.6|18222.6|0
1628583750000|2021-08-10 08:22:30|18240.8|18220.8|18240.1|18220.1|18240.8|18220.8|18240.1|18220.1|2
1628583760000|2021-08-10 08:22:40|18237.6|18217.6|18237.6|18217.6|18237.6|18217.6|18237.6|18217.6|1
1628583770000|2021-08-10 08:22:50|||||||||1
1628583790000|2021-08-10 08:23:10|18237|18217|18237|18217|18237|18217|18237|18217|1
1628583810000|2021-08-10 08:23:30|||||||||1
1628583840000|2021-08-10 08:24:00|18234.5|18214.5|18229.5|18209.5|18234.5|18214.5|18229.5|18209.5|8
1628583850000|2021-08-10 08:24:10|18236.3|18196.3|18236.3|18196.3|18236.3|18196.3|18236.3|18196.3|1
1628583870000|2021-08-10 08:24:30|18225.6|18205.6|18215.1|18195.1|18225.6|18205.6|18215.1|18195.1|1
1628583880000|2021-08-10 08:24:40|18224.5|18184.5|18222.6|18182.6|18224.5|18184.5|18222.6|18182.6|0
1628583890000|2021-08-10 08:24:50|18213.3|18193.3|18215.1|18195.1|18215.1|18195.1|18213.3|18193.3|2
1628583900000|2021-08-10 08:25:00|18212|18192|18217.6|18177.6|18219.5|18192|18208.3|18177.6|3
1628583910000|2021-08-10 08:25:10|18207|18187|18205.1|18185.1|18207|18187|18205.1|18185.1|0
1628583920000|2021-08-10 08:25:20|18202.6|18182.6|18199.5|18179.5|18202.6|18182.6|18199.5|18179.5|3
1628583940000|2021-08-10 08:25:40|||||||||12
1628583950000|2021-08-10 08:25:50|18197.6|18177.6|18194.5|18174.5|18197.6|18177.6|18194.5|18174.5|4
1628583960000|2021-08-10 08:26:00|18192.6|18172.6|18172.6|18152.6|18192.6|18172.6|18172.6|18152.6|0
1628583970000|2021-08-10 08:26:10|18170.8|18150.8|18152|18132|18171.3|18150.8|18152|18127.6|24
1628583980000|2021-08-10 08:26:20|18159.5|18119.5|18138.3|18118.3|18159.5|18120.6|18137|18111.3|6
1628583990000|2021-08-10 08:26:30|18140.1|18120.1|18148.3|18128.3|18148.3|18128.3|18140.1|18120.1|0
1628584000000|2021-08-10 08:26:40|18150.3|18130.3|18152.2|18132.2|18152.2|18132.2|18150.3|18130.3|1
1628584010000|2021-08-10 08:26:50|18155.8|18135.8|18156.5|18136.5|18156.5|18136.5|18155.8|18135.8|2
1628584020000|2021-08-10 08:27:00|18158.3|18138.3|18157.6|18137.6|18158.3|18138.3|18157.6|18137.6|2
1628584030000|2021-08-10 08:27:10|18155.1|18135.1|18155.1|18135.1|18155.1|18135.1|18155.1|18135.1|2
1628584040000|2021-08-10 08:27:20|18154.5|18134.5|18154.5|18134.5|18154.5|18134.5|18154.5|18134.5|2
1628584050000|2021-08-10 08:27:30|18153.8|18133.8|18153.8|18133.8|18153.8|18133.8|18153.8|18133.8|0
1628584060000|2021-08-10 08:27:40|18154.5|18134.5|18154.5|18134.5|18154.5|18134.5|18154.5|18134.5|0
1628584070000|2021-08-10 08:27:50|18155.1|18135.1|18155.1|18135.1|18155.1|18135.1|18155.1|18135.1|5
1628584080000|2021-08-10 08:28:00|18154.5|18134.5|18152.6|18132.6|18154.5|18134.5|18152.6|18132.6|0
1628584100000|2021-08-10 08:28:20|18154.5|18134.5|18155.8|18135.8|18155.8|18135.8|18154.5|18134.5|2
1628584130000|2021-08-10 08:28:50|18157.6|18137.6|18157.6|18137.6|18157.6|18137.6|18157.6|18137.6|0
1628584140000|2021-08-10 08:29:00|18157.7|18137.7|18154.5|18134.5|18157.7|18137.7|18154.5|18134.5|3
1628584170000|2021-08-10 08:29:30|18155.2|18135.2|18155.2|18135.2|18155.2|18135.2|18155.2|18135.2|2
1628584200000|2021-08-10 08:30:00|18165.8|18125.8|18155.2|18135.2|18165.8|18135.2|18155.2|18125.8|0
1628584240000|2021-08-10 08:30:40|18152.7|18132.7|18154.5|18134.5|18154.5|18134.5|18152.7|18132.7|1
1628584260000|2021-08-10 08:31:00|18155.2|18135.2|18155.2|18135.2|18155.2|18135.2|18155.2|18135.2|0
1628584270000|2021-08-10 08:31:10|18154.5|18134.5|18150.2|18130.2|18154.5|18134.5|18150.2|18130.2|2
1628584280000|2021-08-10 08:31:20|18149.5|18129.5|18149.5|18129.5|18149.5|18129.5|18149.5|18129.5|1
1628584290000|2021-08-10 08:31:30|18147.7|18127.7|18147.7|18127.7|18147.7|18127.7|18147.7|18127.7|5
1628584300000|2021-08-10 08:31:40|18145.2|18125.2|18120.2|18100.2|18145.2|18125.2|18120.2|18096.3|13
1628584310000|2021-08-10 08:31:50|18120.8|18100.8|18122.7|18102.7|18122.7|18102.7|18120.8|18100.8|0
1628584320000|2021-08-10 08:32:00|18125.2|18105.2|18125.2|18105.2|18125.2|18105.2|18125.2|18105.2|0
1628584350000|2021-08-10 08:32:30|||||||||2
1628584360000|2021-08-10 08:32:40|18122.7|18102.7|18122.7|18102.7|18123.3|18103.3|18122.7|18102.7|1
1628584370000|2021-08-10 08:32:50|18120.8|18100.8|18120.8|18100.8|18120.8|18100.8|18120.8|18100.8|0
1628584380000|2021-08-10 08:33:00|18123.3|18103.3|18125.2|18105.2|18125.2|18105.2|18123.3|18103.3|1
1628584400000|2021-08-10 08:33:20|||||||||1
1628584410000|2021-08-10 08:33:30|18127.7|18107.7|18127.7|18107.7|18127.7|18107.7|18127.7|18107.7|0
1628584430000|2021-08-10 08:33:50|||||||||1
1628584440000|2021-08-10 08:34:00|18125.2|18105.2|18120.2|18100.2|18125.2|18105.2|18120.2|18100.2|3
1628584450000|2021-08-10 08:34:10|18120.8|18100.8|18122.7|18102.7|18122.7|18102.7|18120.8|18100.8|0
1628584470000|2021-08-10 08:34:30|18122|18102|18122|18102|18122|18102|18122|18102|13
1628584500000|2021-08-10 08:35:00|18122.7|18102.7|18122|18102|18122.7|18102.7|18122|18102|12
1628584510000|2021-08-10 08:35:10|18121.3|18101.3|18117|18097|18121.3|18101.3|18117|18097|0
1628584520000|2021-08-10 08:35:20|18114.5|18094.5|18114.5|18094.5|18114.5|18094.5|18114.5|18094.5|0
1628584530000|2021-08-10 08:35:30|18112|18092|18110.2|18090.2|18112|18092|18110.2|18090.2|0
1628584540000|2021-08-10 08:35:40|||||||||3
1628584600000|2021-08-10 08:36:40|18107.7|18087.7|18105.8|18085.8|18107.7|18087.7|18105.8|18085.8|3
1628584620000|2021-08-10 08:37:00|18106.5|18086.5|18106.5|18086.5|18106.5|18086.5|18106.5|18086.5|0
1628584630000|2021-08-10 08:37:10|18108.3|18088.3|18108.3|18088.3|18108.3|18088.3|18108.3|18088.3|0
1628584650000|2021-08-10 08:37:30|18107.7|18087.7|18105.2|18085.2|18107.7|18087.7|18105.2|18085.2|2
1628584660000|2021-08-10 08:37:40|||||||||1
1628584680000|2021-08-10 08:38:00|||||||||1
1628584710000|2021-08-10 08:38:30|||||||||1
1628584720000|2021-08-10 08:38:40|18104.5|18084.5|18105.9|18085.9|18105.9|18085.9|18104.5|18084.5|2
1628584740000|2021-08-10 08:39:00|18107.7|18087.7|18107.7|18087.7|18107.7|18087.7|18107.7|18087.7|3
1628584760000|2021-08-10 08:39:20|||||||||1
1628584790000|2021-08-10 08:39:50|18105.2|18085.2|18102.7|18082.7|18105.2|18085.2|18102.7|18082.7|0
1628584800000|2021-08-10 08:40:00|18100.9|18080.9|18107|18087|18107.7|18087.7|18100.9|18080.9|1
1628584810000|2021-08-10 08:40:10|18102.7|18082.7|18102.7|18082.7|18102.7|18082.7|18102.7|18082.7|0
1628584830000|2021-08-10 08:40:30|18104|18084|18102.7|18082.7|18105.2|18085.2|18102.7|18082.7|0
1628584840000|2021-08-10 08:40:40|18107.7|18087.7|18105.2|18085.2|18107.7|18087.7|18105.2|18085.2|0
1628584860000|2021-08-10 08:41:00|18102.7|18082.7|18104.5|18084.5|18107.7|18087.7|18102.7|18082.7|0
1628584870000|2021-08-10 08:41:10|18102.7|18082.7|18102|18082|18102.7|18082.7|18099.5|18079.5|0
1628584900000|2021-08-10 08:41:40|18100.2|18080.2|18099.5|18079.5|18100.2|18080.2|18099.5|18079.5|7
1628584910000|2021-08-10 08:41:50|18102|18082|18102|18082|18102|18082|18101.4|18081.4|1
1628584920000|2021-08-10 08:42:00|18099.5|18079.5|18099.5|18079.5|18099.5|18079.5|18099.5|18079.5|0
1628584970000|2021-08-10 08:42:50|18100.2|18080.2|18099.5|18079.5|18102|18082|18099.5|18079.5|1
1628584980000|2021-08-10 08:43:00|18102|18082|18102|18082|18102|18082|18099.5|18079.5|0
1628585000000|2021-08-10 08:43:20|||||||||1
1628585010000|2021-08-10 08:43:30|||||||||12
1628585020000|2021-08-10 08:43:40|18100.2|18080.2|18100.2|18080.2|18100.2|18080.2|18100.2|18080.2|1
1628585040000|2021-08-10 08:44:00|18099.5|18079.5|18097|18077|18099.5|18079.5|18097|18077|4
1628585050000|2021-08-10 08:44:10|18096.4|18076.4|18096.4|18076.4|18096.4|18076.4|18096.4|18076.4|1
1628585070000|2021-08-10 08:44:30|18095.7|18075.7|18097|18077|18097|18077|18095.7|18075.7|1
1628585080000|2021-08-10 08:44:40|18097.7|18077.7|18097.7|18077.7|18097.7|18077.7|18097.7|18077.7|1
1628585110000|2021-08-10 08:45:10|18099|18079|18099|18079|18099|18079|18099|18079|0
1628585160000|2021-08-10 08:46:00|18098.4|18078.4|18102.7|18082.7|18102.7|18082.7|18098.4|18078.4|2
1628585170000|2021-08-10 08:46:10|18103.4|18083.4|18103.4|18083.4|18103.4|18083.4|18103.4|18083.4|1
1628585190000|2021-08-10 08:46:30|18108.9|18088.9|18108.9|18088.9|18108.9|18088.9|18108.9|18088.9|0
1628585200000|2021-08-10 08:46:40|18120.2|18100.2|18117.7|18097.7|18125.2|18105.2|18117.7|18097.7|5
1628585210000|2021-08-10 08:46:50|||||||||3
1628585220000|2021-08-10 08:47:00|18112.7|18092.7|18112|18092|18112.7|18092.7|18112|18092|2
1628585240000|2021-08-10 08:47:20|18110.7|18090.7|18107.7|18087.7|18110.7|18090.7|18107|18087|2
1628585260000|2021-08-10 08:47:40|18107|18087|18107|18087|18107|18087|18107|18087|2
1628585280000|2021-08-10 08:48:00|18104.5|18084.5|18104.5|18084.5|18104.5|18084.5|18104.5|18084.5|1
1628585290000|2021-08-10 08:48:10|18105.2|18085.2|18105.2|18085.2|18105.2|18085.2|18105.2|18085.2|1
1628585300000|2021-08-10 08:48:20|18103.4|18083.4|18082|18062|18103.4|18083.4|18082|18062|10
1628585330000|2021-08-10 08:48:50|18080.7|18060.7|18072.7|18052.7|18080.7|18060.7|18072.7|18052.7|9
1628585340000|2021-08-10 08:49:00|18070.2|18050.2|18068.4|18048.4|18070.2|18050.2|18067.7|18047.7|0
1628585370000|2021-08-10 08:49:30|18070.2|18050.2|18070.2|18050.2|18070.2|18050.2|18070.2|18050.2|1
1628585390000|2021-08-10 08:49:50|18075.2|18055.2|18092.7|18072.7|18092.7|18072.7|18075.2|18055.2|2
1628585400000|2021-08-10 08:50:00|18093.4|18073.4|18089.6|18069.6|18095.2|18075.2|18089.6|18069.6|4
1628585410000|2021-08-10 08:50:10|18088.9|18068.9|18085.2|18065.2|18088.9|18068.9|18085.2|18065.2|1
1628585420000|2021-08-10 08:50:20|||||||||1
1628585430000|2021-08-10 08:50:30|18085.9|18065.9|18090.9|18070.9|18090.9|18070.9|18085.9|18065.9|11
1628585440000|2021-08-10 08:50:40|18093.4|18073.4|18093.4|18073.4|18093.4|18073.4|18093.4|18073.4|0
1628585450000|2021-08-10 08:50:50|18091.6|18071.6|18091.6|18071.6|18091.6|18071.6|18091.6|18071.6|0
1628585500000|2021-08-10 08:51:40|18093.4|18073.4|18091.4|18071.4|18093.4|18073.4|18091.4|18071.4|3
1628585510000|2021-08-10 08:51:50|18087.1|18067.1|18083.9|18063.9|18087.1|18067.1|18083.9|18063.9|1
1628585520000|2021-08-10 08:52:00|18077.7|18057.7|18075.2|18055.2|18077.7|18057.7|18075.2|18055.2|4
1628585540000|2021-08-10 08:52:20|18074.6|18054.6|18072.7|18052.7|18074.6|18054.6|18072.7|18052.7|12
1628585560000|2021-08-10 08:52:40|18072.1|18052.1|18072.1|18052.1|18072.1|18052.1|18072.1|18052.1|3
1628585570000|2021-08-10 08:52:50|18070.2|18050.2|18070.2|18050.2|18070.2|18050.2|18070.2|18050.2|2
1628585580000|2021-08-10 08:53:00|18067.1|18047.1|18060.2|18040.2|18067.1|18047.1|18060.2|18040.2|4
1628585590000|2021-08-10 08:53:10|18060.9|18040.9|18060.2|18040.2|18062.7|18042.7|18060.2|18040.2|2
1628585620000|2021-08-10 08:53:40|18062.7|18042.7|18062.7|18042.7|18062.7|18042.7|18062.7|18042.7|0
1628585630000|2021-08-10 08:53:50|18062.1|18042.1|18060.2|18040.2|18062.1|18042.1|18060.2|18040.2|0
1628585690000|2021-08-10 08:54:50|18063.4|18043.4|18063.4|18043.4|18063.4|18043.4|18063.4|18043.4|1
1628585700000|2021-08-10 08:55:00|||||||||1
1628585720000|2021-08-10 08:55:20|18062.7|18042.7|18062.7|18042.7|18062.7|18042.7|18062.7|18042.7|1
1628585730000|2021-08-10 08:55:30|||||||||1
1628585750000|2021-08-10 08:55:50|||||||||3
1628585780000|2021-08-10 08:56:20|||||||||3
1628585790000|2021-08-10 08:56:30|18063.4|18043.4|18060.9|18040.9|18063.4|18043.4|18060.9|18040.9|0
1628585820000|2021-08-10 08:57:00|18060.2|18040.2|18060.9|18040.9|18060.9|18040.9|18060.2|18040.2|0
1628585840000|2021-08-10 08:57:20|18062.7|18042.7|18065.2|18045.2|18065.2|18045.2|18060.9|18040.9|0
1628585850000|2021-08-10 08:57:30|18064.6|18044.6|18060.9|18040.9|18065.2|18045.2|18060.9|18040.9|0
1628585860000|2021-08-10 08:57:40|18061.6|18041.6|18077.7|18057.7|18077.7|18057.7|18061.6|18041.6|4
1628585880000|2021-08-10 08:58:00|18077.8|18057.8|18075.3|18055.3|18077.8|18057.8|18075.3|18055.3|1
1628585900000|2021-08-10 08:58:20|18072.8|18052.8|18070.3|18050.3|18072.8|18052.8|18070.3|18050.3|1
1628585920000|2021-08-10 08:58:40|18067.8|18047.8|18067.8|18047.8|18067.8|18047.8|18067.8|18047.8|0
1628585930000|2021-08-10 08:58:50|||||||||1
1628585960000|2021-08-10 08:59:20|18068.4|18048.4|18082.8|18062.8|18085.3|18065.3|18068.4|18048.4|4
1628585970000|2021-08-10 08:59:30|18080.3|18060.3|18080.3|18060.3|18080.3|18060.3|18080.3|18060.3|1
1628585980000|2021-08-10 08:59:40|18077.8|18057.8|18080.3|18060.3|18080.3|18060.3|18077.8|18057.8|0
1628586000000|2021-08-10 09:00:00|18077.8|18057.8|18080.3|18060.3|18080.3|18060.3|18077.8|18057.8|3
1628586010000|2021-08-10 09:00:10|18080.9|18060.9|18080.9|18060.9|18080.9|18060.9|18080.3|18060.3|0
1628586020000|2021-08-10 09:00:20|18078.4|18058.4|18077.8|18057.8|18078.4|18058.4|18077.8|18057.8|5
1628586030000|2021-08-10 09:00:30|18077.1|18057.1|18075.9|18055.9|18077.1|18057.1|18075.9|18055.9|0
1628586040000|2021-08-10 09:00:40|||||||||1
1628586060000|2021-08-10 09:01:00|18073.4|18053.4|18064.6|18044.6|18073.4|18053.4|18064.6|18044.6|65
1628586080000|2021-08-10 09:01:20|||||||||12
1628586120000|2021-08-10 09:02:00|18062.8|18042.8|18060.3|18040.3|18062.8|18042.8|18060.3|18040.3|0
1628586130000|2021-08-10 09:02:10|18058.9|18038.9|18035.3|18015.3|18058.9|18038.9|18035.3|18015.3|16
1628586140000|2021-08-10 09:02:20|18033.9|18013.9|18026.4|18006.4|18033.9|18013.9|18025.8|18005.8|4
1628586150000|2021-08-10 09:02:30|18025.8|18005.8|18025.8|18005.8|18025.8|18005.8|18025.8|18005.8|500
1628586160000|2021-08-10 09:02:40|18026.4|18006.4|18025.8|18005.8|18026.4|18006.4|18025.8|18005.8|1
1628586170000|2021-08-10 09:02:50|||||||||1
1628586180000|2021-08-10 09:03:00|18020.3|18000.3|18018.4|17998.4|18020.3|18000.3|18016.6|17996.6|1
1628586190000|2021-08-10 09:03:10|18019.1|17999.1|18019.1|17999.1|18019.1|17999.1|18019.1|17999.1|1
1628586200000|2021-08-10 09:03:20|18025.9|18005.9|18025.9|18005.9|18025.9|18005.9|18025.9|18005.9|1
1628586220000|2021-08-10 09:03:40|18027.8|18007.8|18029.8|18009.8|18029.8|18009.8|18027.8|18007.8|1
1628586300000|2021-08-10 09:05:00|||||||||3
1628586340000|2021-08-10 09:05:40|18032.1|18012.1|18032.1|18012.1|18032.1|18012.1|18032.1|18012.1|2
1628586350000|2021-08-10 09:05:50|18030.3|18010.3|18025.9|18005.9|18030.3|18010.3|18025.9|18005.9|1
1628586390000|2021-08-10 09:06:30|18025.3|18005.3|18023.4|18003.4|18025.3|18005.3|18023.4|18003.4|0
1628586430000|2021-08-10 09:07:10|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|0
1628586450000|2021-08-10 09:07:30|18022.8|18002.8|18020.3|18000.3|18022.8|18002.8|18020.3|18000.3|2
1628586460000|2021-08-10 09:07:40|18019.6|17999.6|18017.1|17997.1|18020.3|18000.3|18017.1|17997.1|22
1628586540000|2021-08-10 09:09:00|18017.8|17997.8|18017.1|17997.1|18017.8|17997.8|18017.1|17997.1|0
1628586600000|2021-08-10 09:10:00|18015.3|17995.3|18012.8|17992.8|18015.3|17995.3|18012.8|17992.8|2
1628586610000|2021-08-10 09:10:10|18012.1|17992.1|18012.1|17992.1|18012.1|17992.1|18012.1|17992.1|2
1628586620000|2021-08-10 09:10:20|||||||||14
1628586630000|2021-08-10 09:10:30|||||||||1
1628586640000|2021-08-10 09:10:40|18007.1|17987.1|18007.1|17987.1|18007.1|17987.1|18007.1|17987.1|2
1628586660000|2021-08-10 09:11:00|18004.6|17984.6|17997.1|17977.1|18004.6|17984.6|17997.1|17977.1|3
1628586670000|2021-08-10 09:11:10|17997.8|17977.8|17997.8|17977.8|17997.8|17977.8|17997.8|17977.8|4
1628586680000|2021-08-10 09:11:20|17999.6|17979.6|18005.3|17985.3|18005.3|17985.3|17999.6|17979.6|3
1628586700000|2021-08-10 09:11:40|18017.8|17997.8|18017.8|17997.8|18017.8|17997.8|18017.8|17997.8|3
1628586720000|2021-08-10 09:12:00|18016.5|17996.5|18017.8|17997.8|18017.8|17997.8|18016.5|17996.5|1
1628586740000|2021-08-10 09:12:20|18016.5|17996.5|18014.6|17994.6|18016.5|17996.5|18014.6|17994.6|0
1628586750000|2021-08-10 09:12:30|18012.8|17992.8|18012.8|17992.8|18012.8|17992.8|18012.8|17992.8|0
1628586760000|2021-08-10 09:12:40|18011|17991|18010.3|17990.3|18011|17991|18010.3|17990.3|1
1628586770000|2021-08-10 09:12:50|18008.5|17988.5|18007.8|17987.8|18008.5|17988.5|18007.8|17987.8|1
1628586780000|2021-08-10 09:13:00|18007.1|17987.1|18005.3|17985.3|18007.1|17987.1|18005.3|17985.3|0
1628586810000|2021-08-10 09:13:30|18004.6|17984.6|18005.3|17985.3|18005.3|17985.3|18004.6|17984.6|0
1628586820000|2021-08-10 09:13:40|18007.1|17987.1|18009.6|17989.6|18009.6|17989.6|18007.1|17987.1|14
1628586830000|2021-08-10 09:13:50|18015.1|17995.1|18017.8|17997.8|18017.8|17997.8|18015.1|17995.1|1
1628586840000|2021-08-10 09:14:00|18022.8|18002.8|18026|18006|18026|18006|18022.8|18002.8|1
1628586850000|2021-08-10 09:14:10|18025.3|18005.3|18022.8|18002.8|18026|18006|18022.8|18002.8|1
1628586900000|2021-08-10 09:15:00|18022.1|18002.1|18022.8|18002.8|18022.8|18002.8|18022.1|18002.1|2
1628586950000|2021-08-10 09:15:50|18021|18001|18021|18001|18021|18001|18021|18001|1
1628586960000|2021-08-10 09:16:00|18022.8|18002.8|18020.3|18000.3|18022.8|18002.8|18020.3|18000.3|0
1628586970000|2021-08-10 09:16:10|18022.8|18002.8|18022.8|18002.8|18022.8|18002.8|18022.8|18002.8|0
1628586990000|2021-08-10 09:16:30|||||||||2
1628587010000|2021-08-10 09:16:50|18022.1|18002.1|18017.8|17997.8|18022.1|18002.1|18017.8|17997.8|0
1628587020000|2021-08-10 09:17:00|18020.3|18000.3|18017.8|17997.8|18020.3|18000.3|18017.8|17997.8|0
1628587160000|2021-08-10 09:19:20|||||||||12
1628587170000|2021-08-10 09:19:30|||||||||1
1628587190000|2021-08-10 09:19:50|18022.8|18002.8|18022.8|18002.8|18022.8|18002.8|18022.8|18002.8|1
1628587210000|2021-08-10 09:20:10|18017.8|17997.8|18017.8|17997.8|18017.8|17997.8|18017.8|17997.8|0
1628587290000|2021-08-10 09:21:30|||||||||6
1628587330000|2021-08-10 09:22:10|||||||||1
1628587370000|2021-08-10 09:22:50|18017.2|17997.2|18026|18006|18026|18006|18017.2|17997.2|3
1628587380000|2021-08-10 09:23:00|18026.7|18006.7|18026.7|18006.7|18026.7|18006.7|18026.7|18006.7|2
1628587390000|2021-08-10 09:23:10|||||||||1
1628587400000|2021-08-10 09:23:20|18029.2|18009.2|18029.2|18009.2|18029.2|18009.2|18029.2|18009.2|0
1628587440000|2021-08-10 09:24:00|18026.7|18006.7|18026.7|18006.7|18026.7|18006.7|18026.7|18006.7|0
1628587560000|2021-08-10 09:26:00|||||||||1
1628587570000|2021-08-10 09:26:10|18025.3|18005.3|18025.3|18005.3|18025.3|18005.3|18025.3|18005.3|1
1628587610000|2021-08-10 09:26:50|18024.7|18004.7|18024.7|18004.7|18024.7|18004.7|18024.7|18004.7|2
1628587620000|2021-08-10 09:27:00|18022.8|18002.8|18020.4|18000.4|18022.8|18002.8|18020.4|18000.4|0
1628587670000|2021-08-10 09:27:50|||||||||3
1628587690000|2021-08-10 09:28:10|||||||||12
1628587730000|2021-08-10 09:28:50|||||||||1
1628587740000|2021-08-10 09:29:00|18019.7|17999.7|18019.7|17999.7|18019.7|17999.7|18019.7|17999.7|1
1628587770000|2021-08-10 09:29:30|||||||||2
1628587780000|2021-08-10 09:29:40|18017.2|17997.2|18017.2|17997.2|18017.2|17997.2|18017.2|17997.2|0
1628587800000|2021-08-10 09:30:00|18016.5|17996.5|18014.7|17994.7|18016.5|17996.5|18014.7|17994.7|0
1628587810000|2021-08-10 09:30:10|18015.4|17995.4|18017.2|17997.2|18017.2|17997.2|18015.4|17995.4|0
1628587850000|2021-08-10 09:30:50|18016.5|17996.5|18016.5|17996.5|18016.5|17996.5|18016.5|17996.5|0
1628587860000|2021-08-10 09:31:00|18014.7|17994.7|18016.5|17996.5|18016.5|17996.5|18014.7|17994.7|0
1628587870000|2021-08-10 09:31:10|18017.2|17997.2|18017.2|17997.2|18017.2|17997.2|18017.2|17997.2|0
1628587910000|2021-08-10 09:31:50|18014.7|17994.7|18014.7|17994.7|18014.7|17994.7|18014.7|17994.7|0
1628587920000|2021-08-10 09:32:00|18012.2|17992.2|18012.2|17992.2|18012.2|17992.2|18012.2|17992.2|3
1628587930000|2021-08-10 09:32:10|||||||||24
1628587940000|2021-08-10 09:32:20|||||||||1
1628587970000|2021-08-10 09:32:50|18012.9|17992.9|18012.9|17992.9|18012.9|17992.9|18012.9|17992.9|0
1628587980000|2021-08-10 09:33:00|18012.2|17992.2|18011.5|17991.5|18012.2|17992.2|18011.5|17991.5|0
1628587990000|2021-08-10 09:33:10|18012.2|17992.2|18012.2|17992.2|18012.2|17992.2|18012.2|17992.2|0
1628588000000|2021-08-10 09:33:20|||||||||1
1628588020000|2021-08-10 09:33:40|18012.9|17992.9|18012.2|17992.2|18012.9|17992.9|18012.2|17992.2|0
1628588030000|2021-08-10 09:33:50|18012.9|17992.9|18013.5|17993.5|18013.5|17993.5|18012.9|17992.9|2
1628588040000|2021-08-10 09:34:00|18015.4|17995.4|18015.4|17995.4|18015.4|17995.4|18015.4|17995.4|1
1628588050000|2021-08-10 09:34:10|18017.2|17997.2|18017.2|17997.2|18017.2|17997.2|18017.2|17997.2|0
1628588080000|2021-08-10 09:34:40|18015.4|17995.4|18015.4|17995.4|18015.4|17995.4|18015.4|17995.4|4
1628588100000|2021-08-10 09:35:00|18013.5|17993.5|18013.5|17993.5|18013.5|17993.5|18013.5|17993.5|0
1628588190000|2021-08-10 09:36:30|18013.6|17993.6|18012.9|17992.9|18013.6|17993.6|18012.9|17992.9|2
1628588200000|2021-08-10 09:36:40|||||||||6
1628588210000|2021-08-10 09:36:50|18010.4|17990.4|18010.4|17990.4|18010.4|17990.4|18010.4|17990.4|0
1628588230000|2021-08-10 09:37:10|||||||||12
1628588280000|2021-08-10 09:38:00|18009.7|17989.7|18012.9|17992.9|18012.9|17992.9|18009.7|17989.7|1
1628588340000|2021-08-10 09:39:00|||||||||1
1628588420000|2021-08-10 09:40:20|18013.6|17993.6|18015.4|17995.4|18015.4|17995.4|18013.6|17993.6|0
1628588450000|2021-08-10 09:40:50|18013.6|17993.6|18012.9|17992.9|18013.6|17993.6|18012.9|17992.9|1
1628588510000|2021-08-10 09:41:50|18017.9|17997.9|18017.9|17997.9|18019.2|17999.2|18017.9|17997.9|5
1628588520000|2021-08-10 09:42:00|18018.6|17998.6|18021.1|18001.1|18021.1|18001.1|18017.9|17997.9|1
1628588550000|2021-08-10 09:42:30|18021.7|18001.7|18023.6|18003.6|18023.6|18003.6|18021.1|18001.1|3
1628588570000|2021-08-10 09:42:50|||||||||1
1628588580000|2021-08-10 09:43:00|18026.1|18006.1|18026.7|18006.7|18026.7|18006.7|18026.1|18006.1|1
1628588610000|2021-08-10 09:43:30|18032.2|18012.2|18033.6|18013.6|18033.6|18013.6|18032.2|18012.2|1
1628588620000|2021-08-10 09:43:40|18034.9|18014.9|18040.4|18020.4|18040.4|18020.4|18034.9|18014.9|0
1628588650000|2021-08-10 09:44:10|18045.4|18025.4|18040.4|18020.4|18045.4|18025.4|18040.4|18020.4|1
1628588680000|2021-08-10 09:44:40|||||||||1
1628588730000|2021-08-10 09:45:30|18037.9|18017.9|18037.9|18017.9|18037.9|18017.9|18037.9|18017.9|0
1628588750000|2021-08-10 09:45:50|18037.2|18017.2|18037.2|18017.2|18037.2|18017.2|18037.2|18017.2|1
1628588770000|2021-08-10 09:46:10|||||||||14
1628588790000|2021-08-10 09:46:30|18037.9|18017.9|18040.4|18020.4|18040.4|18020.4|18037.9|18017.9|3
1628588800000|2021-08-10 09:46:40|18045.4|18025.4|18045.4|18025.4|18045.4|18025.4|18045.4|18025.4|5
1628588830000|2021-08-10 09:47:10|||||||||1
1628588840000|2021-08-10 09:47:20|18057.9|18037.9|18057.9|18037.9|18060.4|18040.4|18057.9|18037.9|16
1628588850000|2021-08-10 09:47:30|18060.4|18040.4|18057.9|18037.9|18060.4|18040.4|18057.9|18037.9|0
1628588870000|2021-08-10 09:47:50|18061.6|18041.6|18062.9|18042.9|18062.9|18042.9|18061.6|18041.6|3
1628588900000|2021-08-10 09:48:20|||||||||2
1628589000000|2021-08-10 09:50:00|||||||||2
1628589010000|2021-08-10 09:50:10|||||||||2
1628589030000|2021-08-10 09:50:30|18063.6|18043.6|18067.4|18047.4|18067.4|18047.4|18063.6|18043.6|0
1628589040000|2021-08-10 09:50:40|18071.1|18051.1|18073.6|18053.6|18073.6|18053.6|18071.1|18051.1|1
1628589050000|2021-08-10 09:50:50|18079.1|18059.1|18082.9|18062.9|18082.9|18062.9|18079.1|18059.1|3
1628589060000|2021-08-10 09:51:00|18084.8|18064.8|18084.8|18064.8|18084.8|18064.8|18084.8|18064.8|0
1628589070000|2021-08-10 09:51:10|18085.4|18065.4|18085.4|18065.4|18085.4|18065.4|18085.4|18065.4|0
1628589080000|2021-08-10 09:51:20|||||||||1
1628589090000|2021-08-10 09:51:30|18087.9|18067.9|18087.9|18067.9|18087.9|18067.9|18087.9|18067.9|3
1628589100000|2021-08-10 09:51:40|18086.1|18066.1|18085.4|18065.4|18086.1|18066.1|18085.4|18065.4|1
1628589120000|2021-08-10 09:52:00|18086.1|18066.1|18087.9|18067.9|18087.9|18067.9|18086.1|18066.1|0
1628589130000|2021-08-10 09:52:10|18089.8|18069.8|18090.4|18070.4|18090.4|18070.4|18089.8|18069.8|1
1628589140000|2021-08-10 09:52:20|18086.8|18066.8|18085.4|18065.4|18086.8|18066.8|18085.4|18065.4|1
1628589150000|2021-08-10 09:52:30|18084.8|18064.8|18084.8|18064.8|18084.8|18064.8|18084.8|18064.8|2
1628589170000|2021-08-10 09:52:50|18085.4|18065.4|18085.4|18065.4|18085.4|18065.4|18085.4|18065.4|6
1628589240000|2021-08-10 09:54:00|18082.9|18062.9|18082.9|18062.9|18082.9|18062.9|18082.9|18062.9|1
1628589260000|2021-08-10 09:54:20|18081.1|18061.1|18081.1|18061.1|18081.1|18061.1|18081.1|18061.1|0
1628589270000|2021-08-10 09:54:30|18080.4|18060.4|18080.4|18060.4|18080.4|18060.4|18080.4|18060.4|0
1628589310000|2021-08-10 09:55:10|||||||||13
1628589330000|2021-08-10 09:55:30|18082.3|18062.3|18082.3|18062.3|18082.3|18062.3|18082.3|18062.3|1
1628589340000|2021-08-10 09:55:40|||||||||3
1628589350000|2021-08-10 09:55:50|18080.4|18060.4|18080.4|18060.4|18080.4|18060.4|18080.4|18060.4|1
1628589360000|2021-08-10 09:56:00|18082.3|18062.3|18077.9|18057.9|18082.3|18062.3|18077.9|18057.9|0
1628589370000|2021-08-10 09:56:10|18078|18058|18077.3|18057.3|18078|18058|18077.3|18057.3|0
1628589400000|2021-08-10 09:56:40|||||||||7
1628589430000|2021-08-10 09:57:10|18083|18063|18083|18063|18083|18063|18083|18063|1
1628589440000|2021-08-10 09:57:20|||||||||1
1628589470000|2021-08-10 09:57:50|18083.6|18063.6|18088|18068|18088|18068|18083.6|18063.6|2
1628589480000|2021-08-10 09:58:00|18090.5|18070.5|18088.6|18068.6|18090.5|18070.5|18088.6|18068.6|2
1628589490000|2021-08-10 09:58:10|18093.6|18073.6|18093.6|18073.6|18093.6|18073.6|18093.6|18073.6|1
1628589500000|2021-08-10 09:58:20|18094.8|18074.8|18093|18073|18094.8|18074.8|18093|18073|0
1628589510000|2021-08-10 09:58:30|18093.6|18073.6|18095.5|18075.5|18095.5|18075.5|18093.6|18073.6|0
1628589520000|2021-08-10 09:58:40|||||||||1
1628589530000|2021-08-10 09:58:50|18094.8|18074.8|18095.5|18075.5|18095.5|18075.5|18094.8|18074.8|0
1628589540000|2021-08-10 09:59:00|18094.8|18074.8|18094.8|18074.8|18094.8|18074.8|18094.8|18074.8|1
1628589590000|2021-08-10 09:59:50|18094.1|18074.1|18094.1|18074.1|18094.1|18074.1|18094.1|18074.1|0
1628589600000|2021-08-10 10:00:00|18089.8|18069.8|18089.8|18069.8|18089.8|18069.8|18089.8|18069.8|4
1628589610000|2021-08-10 10:00:10|18088|18068|18087.3|18067.3|18088|18068|18087.3|18067.3|2
1628589630000|2021-08-10 10:00:30|18086.6|18066.6|18086.6|18066.6|18086.6|18066.6|18086.6|18066.6|0
1628589640000|2021-08-10 10:00:40|18087.3|18067.3|18087.3|18067.3|18087.3|18067.3|18087.3|18067.3|0
1628589650000|2021-08-10 10:00:50|18088|18068|18088|18068|18088|18068|18088|18068|1
1628589670000|2021-08-10 10:01:10|18087.3|18067.3|18085.5|18065.5|18087.3|18067.3|18085.5|18065.5|0
1628589690000|2021-08-10 10:01:30|18084.8|18064.8|18084.8|18064.8|18084.8|18064.8|18084.8|18064.8|2
1628589700000|2021-08-10 10:01:40|18085.5|18065.5|18085.5|18065.5|18085.5|18065.5|18085.5|18065.5|5
1628589710000|2021-08-10 10:01:50|18084.8|18064.8|18080.5|18060.5|18084.8|18064.8|18080.5|18060.5|1
1628589720000|2021-08-10 10:02:00|18075.5|18055.5|18070.5|18050.5|18075.5|18055.5|18070.5|18050.5|3
1628589730000|2021-08-10 10:02:10|18069.8|18049.8|18068|18048|18069.8|18049.8|18068|18048|0
1628589740000|2021-08-10 10:02:20|18060.5|18040.5|18060.5|18040.5|18060.5|18040.5|18060.5|18040.5|1
1628589750000|2021-08-10 10:02:30|18058.6|18038.6|18058|18038|18058.6|18038.6|18058|18038|2
1628589780000|2021-08-10 10:03:00|18056.1|18036.1|18053|18033|18056.1|18036.1|18053|18033|1
1628589810000|2021-08-10 10:03:30|18052.3|18032.3|18048|18028|18052.3|18032.3|18048|18028|1
1628589820000|2021-08-10 10:03:40|||||||||1
1628589830000|2021-08-10 10:03:50|18048.6|18028.6|18048.6|18028.6|18048.6|18028.6|18048.6|18028.6|0
1628589840000|2021-08-10 10:04:00|||||||||13
1628589930000|2021-08-10 10:05:30|18048|18028|18048|18028|18048|18028|18048|18028|1
1628589950000|2021-08-10 10:05:50|18049.8|18029.8|18050.5|18030.5|18050.5|18030.5|18049.8|18029.8|1
1628589960000|2021-08-10 10:06:00|18051.2|18031.2|18051.2|18031.2|18051.2|18031.2|18051.2|18031.2|0
1628589980000|2021-08-10 10:06:20|18051.8|18031.8|18053.7|18033.7|18053.7|18033.7|18051.8|18031.8|1
1628590000000|2021-08-10 10:06:40|18055.5|18035.5|18055.5|18035.5|18055.5|18035.5|18055.5|18035.5|1
1628590010000|2021-08-10 10:06:50|18056.2|18036.2|18058.7|18038.7|18058.7|18038.7|18056.2|18036.2|2
1628590020000|2021-08-10 10:07:00|||||||||2
1628590030000|2021-08-10 10:07:10|18059.3|18039.3|18063|18043|18063|18043|18059.3|18039.3|0
1628590040000|2021-08-10 10:07:20|18060.5|18040.5|18060.5|18040.5|18060.5|18040.5|18060.5|18040.5|1
1628590060000|2021-08-10 10:07:40|18061.2|18041.2|18064.8|18044.8|18064.8|18044.8|18061.2|18041.2|0
1628590080000|2021-08-10 10:08:00|||||||||1
1628590090000|2021-08-10 10:08:10|18065.5|18045.5|18065.5|18045.5|18065.5|18045.5|18065.5|18045.5|1
1628590100000|2021-08-10 10:08:20|18068|18048|18068|18048|18068|18048|18068|18048|0
1628590110000|2021-08-10 10:08:30|18070.5|18050.5|18071.2|18051.2|18071.2|18051.2|18070.5|18050.5|1
1628590130000|2021-08-10 10:08:50|18073.7|18053.7|18073.7|18053.7|18073.7|18053.7|18073.7|18053.7|1
1628590140000|2021-08-10 10:09:00|18075.5|18055.5|18078.7|18058.7|18078.7|18058.7|18075.5|18055.5|1
1628590170000|2021-08-10 10:09:30|18080.5|18060.5|18078.7|18058.7|18080.5|18060.5|18078.7|18058.7|2
1628590190000|2021-08-10 10:09:50|18080|18060|18083.7|18063.7|18083.7|18063.7|18080|18060|0
1628590200000|2021-08-10 10:10:00|18084.8|18064.8|18084.8|18064.8|18084.8|18064.8|18084.8|18064.8|0
1628590210000|2021-08-10 10:10:10|18083|18063|18083|18063|18083|18063|18083|18063|0
1628590220000|2021-08-10 10:10:20|18085.5|18065.5|18085.5|18065.5|18085.5|18065.5|18085.5|18065.5|0
1628590240000|2021-08-10 10:10:40|18083|18063|18083|18063|18083|18063|18083|18063|2
1628590250000|2021-08-10 10:10:50|18080.5|18060.5|18075.5|18055.5|18080.5|18060.5|18075.5|18055.5|13
1628590310000|2021-08-10 10:11:50|18073|18053|18073|18053|18073|18053|18073|18053|0
1628590350000|2021-08-10 10:12:30|||||||||1
1628590360000|2021-08-10 10:12:40|||||||||2
1628590370000|2021-08-10 10:12:50|18067.5|18047.5|18065.5|18045.5|18067.5|18047.5|18065.5|18045.5|1
1628590380000|2021-08-10 10:13:00|||||||||12
1628590440000|2021-08-10 10:14:00|||||||||47
1628590450000|2021-08-10 10:14:10|||||||||1
1628590460000|2021-08-10 10:14:20|18070.5|18050.5|18070.5|18050.5|18070.5|18050.5|18070.5|18050.5|1
1628590480000|2021-08-10 10:14:40|18074.2|18054.2|18078|18058|18078|18058|18074.2|18054.2|4
1628590530000|2021-08-10 10:15:30|18080.5|18060.5|18088.7|18068.7|18088.7|18068.7|18080.5|18060.5|0
1628590560000|2021-08-10 10:16:00|18089.4|18069.4|18089.4|18069.4|18089.4|18069.4|18089.4|18069.4|0
1628590580000|2021-08-10 10:16:20|18095.5|18075.5|18095.5|18075.5|18095.5|18075.5|18095.5|18075.5|3
1628590590000|2021-08-10 10:16:30|||||||||1
1628590600000|2021-08-10 10:16:40|18096.2|18076.2|18096.2|18076.2|18096.2|18076.2|18096.2|18076.2|0
1628590610000|2021-08-10 10:16:50|18096.9|18076.9|18098.7|18078.7|18098.7|18078.7|18096.9|18076.9|6
1628590620000|2021-08-10 10:17:00|18103.7|18083.7|18103.7|18083.7|18103.7|18083.7|18103.7|18083.7|3
1628590630000|2021-08-10 10:17:10|||||||||1
1628590640000|2021-08-10 10:17:20|18105.5|18085.5|18106.2|18086.2|18106.2|18086.2|18105.5|18085.5|1
1628590660000|2021-08-10 10:17:40|18108|18088|18108|18088|18108|18088|18108|18088|3
1628590670000|2021-08-10 10:17:50|18107.4|18087.4|18107.4|18087.4|18107.4|18087.4|18107.4|18087.4|0
1628590680000|2021-08-10 10:18:00|18101.9|18081.9|18095.5|18075.5|18101.9|18081.9|18095.5|18075.5|5
1628590690000|2021-08-10 10:18:10|||||||||1
1628590700000|2021-08-10 10:18:20|18096.2|18076.2|18098|18078|18098|18078|18096.2|18076.2|1
1628590710000|2021-08-10 10:18:30|18100.5|18080.5|18106.9|18086.9|18106.9|18086.9|18100.5|18080.5|1
1628590730000|2021-08-10 10:18:50|18108.7|18088.7|18109.4|18089.4|18110|18090|18108.7|18088.7|5
1628590740000|2021-08-10 10:19:00|18107.5|18087.5|18107.5|18087.5|18107.5|18087.5|18107.5|18087.5|0
1628590750000|2021-08-10 10:19:10|18108.7|18088.7|18108.7|18088.7|18108.7|18088.7|18108.7|18088.7|2
1628590780000|2021-08-10 10:19:40|18108|18088|18103|18083|18108|18088|18103|18083|1
1628590790000|2021-08-10 10:19:50|18102.4|18082.4|18100.5|18080.5|18102.4|18082.4|18100.5|18080.5|4
1628590800000|2021-08-10 10:20:00|18098.7|18078.7|18098|18078|18098.7|18078.7|18098|18078|1
1628590810000|2021-08-10 10:20:10|18096.2|18076.2|18098|18078|18098|18078|18096.2|18076.2|0
1628590860000|2021-08-10 10:21:00|18096.2|18076.2|18095.5|18075.5|18096.2|18076.2|18095.5|18075.5|0
1628590900000|2021-08-10 10:21:40|||||||||1
1628590910000|2021-08-10 10:21:50|18088|18068|18088|18068|18088|18068|18088|18068|2
1628590920000|2021-08-10 10:22:00|||||||||12
1628590940000|2021-08-10 10:22:20|||||||||1
1628590950000|2021-08-10 10:22:30|18085.5|18065.5|18085.5|18065.5|18085.5|18065.5|18085.5|18065.5|0
1628591000000|2021-08-10 10:23:20|||||||||1
1628591030000|2021-08-10 10:23:50|||||||||2
1628591070000|2021-08-10 10:24:30|18087.4|18067.4|18088|18068|18088|18068|18087.4|18067.4|2
1628591100000|2021-08-10 10:25:00|18089.9|18069.9|18089.9|18069.9|18089.9|18069.9|18089.9|18069.9|0
1628591110000|2021-08-10 10:25:10|18091.7|18071.7|18091.7|18071.7|18091.7|18071.7|18091.7|18071.7|0
1628591160000|2021-08-10 10:26:00|18089.9|18069.9|18090.6|18070.6|18090.6|18070.6|18089.9|18069.9|0
1628591210000|2021-08-10 10:26:50|18088.1|18068.1|18093.1|18053.1|18093.1|18068.1|18085.6|18053.1|10
1628591230000|2021-08-10 10:27:10|18078.1|18058.1|18078.1|18058.1|18078.1|18058.1|18078.1|18058.1|4
1628591240000|2021-08-10 10:27:20|||||||||3
1628591250000|2021-08-10 10:27:30|18074.4|18054.4|18075.6|18055.6|18075.6|18055.6|18071.9|18051.9|1
1628591260000|2021-08-10 10:27:40|18076.2|18056.2|18078.1|18058.1|18078.1|18058.1|18076.2|18056.2|0
1628591330000|2021-08-10 10:28:50|||||||||1
1628591350000|2021-08-10 10:29:10|18078.7|18058.7|18078.7|18058.7|18078.7|18058.7|18078.7|18058.7|5
1628591370000|2021-08-10 10:29:30|||||||||1
1628591380000|2021-08-10 10:29:40|18080.6|18060.6|18080.6|18060.6|18080.6|18060.6|18080.6|18060.6|0
1628591400000|2021-08-10 10:30:00|18082.4|18062.4|18082.4|18062.4|18082.4|18062.4|18082.4|18062.4|0
1628591420000|2021-08-10 10:30:20|18079.9|18059.9|18079.9|18059.9|18079.9|18059.9|18079.9|18059.9|0
1628591450000|2021-08-10 10:30:50|||||||||14
1628591470000|2021-08-10 10:31:10|18079.2|18059.2|18079.2|18059.2|18079.2|18059.2|18079.2|18059.2|1
1628591540000|2021-08-10 10:32:20|||||||||1
1628591580000|2021-08-10 10:33:00|18077.4|18057.4|18078.1|18058.1|18078.1|18058.1|18077.4|18057.4|0
1628591590000|2021-08-10 10:33:10|18088.1|18068.1|18088.1|18068.1|18088.1|18068.1|18088.1|18068.1|5
1628591600000|2021-08-10 10:33:20|18089.4|18069.4|18094.4|18074.4|18094.4|18074.4|18089.4|18069.4|0
1628591610000|2021-08-10 10:33:30|18098.1|18078.1|18100.6|18080.6|18100.6|18080.6|18098.1|18078.1|0
1628591620000|2021-08-10 10:33:40|18105.6|18085.6|18116.2|18096.2|18116.2|18096.2|18105.6|18085.6|7
1628591640000|2021-08-10 10:34:00|18116.9|18096.9|18128.1|18108.1|18128.1|18108.1|18116.9|18096.9|9
1628591650000|2021-08-10 10:34:10|18133.1|18113.1|18133.1|18113.1|18133.1|18113.1|18133.1|18113.1|1
1628591660000|2021-08-10 10:34:20|18128.1|18108.1|18128.1|18108.1|18128.1|18108.1|18128.1|18108.1|3
1628591670000|2021-08-10 10:34:30|18130.6|18110.6|18128.1|18108.1|18130.6|18110.6|18128.1|18108.1|5
1628591680000|2021-08-10 10:34:40|||||||||1
1628591700000|2021-08-10 10:35:00|||||||||2
1628591730000|2021-08-10 10:35:30|18128.8|18108.8|18130.6|18110.6|18130.6|18110.6|18128.8|18108.8|0
1628591740000|2021-08-10 10:35:40|18128.8|18108.8|18128.8|18108.8|18128.8|18108.8|18128.8|18108.8|0
1628591750000|2021-08-10 10:35:50|18130.6|18110.6|18135.6|18115.6|18135.6|18115.6|18130.6|18110.6|2
1628591760000|2021-08-10 10:36:00|18139.3|18119.3|18140.6|18120.6|18140.6|18120.6|18139.3|18119.3|1
1628591770000|2021-08-10 10:36:10|18141.3|18121.3|18141.3|18121.3|18141.3|18121.3|18140.6|18120.6|0
1628591780000|2021-08-10 10:36:20|18145.6|18125.6|18145.6|18125.6|18145.6|18125.6|18145.6|18125.6|3
1628591790000|2021-08-10 10:36:30|||||||||1
1628591810000|2021-08-10 10:36:50|||||||||2
1628591860000|2021-08-10 10:37:40|18148.1|18128.1|18148.1|18128.1|18148.1|18128.1|18148.1|18128.1|1
1628591890000|2021-08-10 10:38:10|18151.8|18131.8|18153.8|18133.8|18153.8|18133.8|18151.8|18131.8|1
1628591900000|2021-08-10 10:38:20|||||||||1
1628591910000|2021-08-10 10:38:30|18155.6|18135.6|18158.1|18138.1|18158.1|18138.1|18155.6|18135.6|8
1628591920000|2021-08-10 10:38:40|||||||||3
1628591930000|2021-08-10 10:38:50|18158.8|18138.8|18158.8|18138.8|18158.8|18138.8|18158.1|18138.1|1
1628591940000|2021-08-10 10:39:00|18158.1|18138.1|18156.3|18136.3|18158.8|18138.8|18156.3|18136.3|12
1628591950000|2021-08-10 10:39:10|18155.6|18135.6|18155.6|18135.6|18155.6|18135.6|18154.9|18134.9|0
1628591970000|2021-08-10 10:39:30|||||||||1
1628591990000|2021-08-10 10:39:50|18154.9|18134.9|18157.4|18137.4|18157.4|18137.4|18154.9|18134.9|13
1628592010000|2021-08-10 10:40:10|18155.6|18135.6|18153.1|18133.1|18155.6|18135.6|18153.1|18133.1|0
1628592020000|2021-08-10 10:40:20|18155.6|18135.6|18155.6|18135.6|18155.6|18135.6|18155.6|18135.6|1
1628592040000|2021-08-10 10:40:40|||||||||2
1628592050000|2021-08-10 10:40:50|18153.1|18133.1|18153.1|18133.1|18153.1|18133.1|18153.1|18133.1|0
1628592060000|2021-08-10 10:41:00|18151.1|18131.1|18138.1|18118.1|18151.1|18131.1|18138.1|18118.1|8
1628592070000|2021-08-10 10:41:10|18135.6|18115.6|18129.9|18109.9|18135.6|18115.6|18129.9|18109.9|2
1628592100000|2021-08-10 10:41:40|||||||||6
1628592110000|2021-08-10 10:41:50|18133.1|18113.1|18133.1|18113.1|18133.1|18113.1|18133.1|18113.1|1
1628592130000|2021-08-10 10:42:10|18138.1|18118.1|18138.1|18118.1|18138.1|18118.1|18138.1|18118.1|2
1628592140000|2021-08-10 10:42:20|||||||||3
1628592170000|2021-08-10 10:42:50|||||||||3
1628592190000|2021-08-10 10:43:10|||||||||1
1628592200000|2021-08-10 10:43:20|18138.8|18118.8|18132.4|18112.4|18138.8|18118.8|18132.4|18112.4|25
1628592230000|2021-08-10 10:43:50|||||||||1
1628592250000|2021-08-10 10:44:10|18132.5|18112.5|18132.5|18112.5|18132.5|18112.5|18132.5|18112.5|0
1628592280000|2021-08-10 10:44:40|18131.8|18111.8|18130|18110|18131.8|18111.8|18130|18110|1
1628592330000|2021-08-10 10:45:30|18129.3|18109.3|18127.5|18107.5|18129.3|18109.3|18127.5|18107.5|0
1628592380000|2021-08-10 10:46:20|||||||||2
1628592400000|2021-08-10 10:46:40|||||||||3
1628592420000|2021-08-10 10:47:00|18126.1|18106.1|18112.5|18092.5|18126.1|18106.1|18112.5|18092.5|1
1628592430000|2021-08-10 10:47:10|||||||||1
1628592440000|2021-08-10 10:47:20|18110.6|18090.6|18110.6|18090.6|18110.6|18090.6|18110.6|18090.6|3
1628592530000|2021-08-10 10:48:50|18110|18090|18105.6|18085.6|18110|18090|18105.6|18085.6|15
1628592560000|2021-08-10 10:49:20|18110.6|18090.6|18110.6|18090.6|18110.6|18090.6|18110.6|18090.6|6
1628592580000|2021-08-10 10:49:40|18111.3|18091.3|18113.8|18093.8|18113.8|18093.8|18111.3|18091.3|1
1628592600000|2021-08-10 10:50:00|18113.1|18093.1|18113.1|18093.1|18113.1|18093.1|18113.1|18093.1|0
1628592610000|2021-08-10 10:50:10|18113.8|18093.8|18113.8|18093.8|18113.8|18093.8|18113.8|18093.8|1
1628592660000|2021-08-10 10:51:00|18111.3|18091.3|18111.3|18091.3|18111.3|18091.3|18111.3|18091.3|0
1628592710000|2021-08-10 10:51:50|||||||||3
1628592740000|2021-08-10 10:52:20|18110.6|18090.6|18110.6|18090.6|18110.6|18090.6|18110.6|18090.6|0
1628592810000|2021-08-10 10:53:30|18113.8|18093.8|18115.6|18095.6|18115.6|18095.6|18113.8|18093.8|2
1628592830000|2021-08-10 10:53:50|18117|18097|18123.1|18103.1|18123.1|18103.1|18117|18097|0
1628592850000|2021-08-10 10:54:10|18123.2|18103.2|18123.2|18103.2|18123.2|18103.2|18123.2|18103.2|1
1628592880000|2021-08-10 10:54:40|18133.2|18113.2|18133.2|18113.2|18133.2|18113.2|18133.2|18113.2|3
1628592900000|2021-08-10 10:55:00|18133.8|18113.8|18135.7|18115.7|18135.7|18115.7|18133.8|18113.8|2
1628592910000|2021-08-10 10:55:10|18138.2|18118.2|18135.7|18115.7|18138.2|18118.2|18135.7|18115.7|0
1628592970000|2021-08-10 10:56:10|18136.3|18116.3|18138.2|18118.2|18138.2|18118.2|18136.3|18116.3|0
1628592980000|2021-08-10 10:56:20|18141.8|18121.8|18143.2|18123.2|18143.2|18123.2|18141.8|18121.8|2
1628592990000|2021-08-10 10:56:30|||||||||1
1628593040000|2021-08-10 10:57:20|18138.2|18118.2|18138.2|18118.2|18138.2|18118.2|18138.2|18118.2|2
1628593050000|2021-08-10 10:57:30|18137.5|18117.5|18139.3|18119.3|18139.3|18119.3|18136.8|18116.8|5
1628593060000|2021-08-10 10:57:40|||||||||2
1628593070000|2021-08-10 10:57:50|||||||||12
1628593080000|2021-08-10 10:58:00|18135.7|18115.7|18138.2|18118.2|18138.2|18118.2|18135.7|18115.7|1
1628593090000|2021-08-10 10:58:10|18140.7|18120.7|18140.7|18120.7|18140.7|18120.7|18140.7|18120.7|1
1628593130000|2021-08-10 10:58:50|18139.3|18119.3|18135.7|18115.7|18139.3|18119.3|18135.7|18115.7|1
1628593200000|2021-08-10 11:00:00|18135|18115|18135.7|18115.7|18135.7|18115.7|18135|18115|0
1628593250000|2021-08-10 11:00:50|18134.3|18114.3|18132.5|18112.5|18134.3|18114.3|18132.5|18112.5|0
1628593310000|2021-08-10 11:01:50|||||||||1
1628593320000|2021-08-10 11:02:00|18131.8|18111.8|18127.5|18107.5|18131.8|18111.8|18127.5|18107.5|0
1628593340000|2021-08-10 11:02:20|18126.2|18106.2|18120.7|18100.7|18126.2|18106.2|18120.7|18100.7|0
1628593350000|2021-08-10 11:02:30|18120|18100|18119.3|18099.3|18120|18100|18119.3|18099.3|0
1628593360000|2021-08-10 11:02:40|18117.5|18097.5|18117.5|18097.5|18117.5|18097.5|18117.5|18097.5|0
1628593380000|2021-08-10 11:03:00|18120|18100|18120.7|18100.7|18120.7|18100.7|18120|18100|3
1628593390000|2021-08-10 11:03:10|||||||||2
1628593400000|2021-08-10 11:03:20|18122|18102|18125.7|18105.7|18125.7|18105.7|18122|18102|0
1628593460000|2021-08-10 11:04:20|18127.5|18107.5|18140.7|18120.7|18140.7|18120.7|18127.5|18107.5|3
1628593470000|2021-08-10 11:04:30|18143.2|18123.2|18143.2|18123.2|18143.2|18123.2|18143.2|18123.2|0
1628593510000|2021-08-10 11:05:10|18144.5|18124.5|18151.4|18131.4|18151.4|18131.4|18144.5|18124.5|0
1628593530000|2021-08-10 11:05:30|18153.2|18133.2|18153.2|18133.2|18153.2|18133.2|18153.2|18133.2|0
1628593600000|2021-08-10 11:06:40|||||||||12
1628593620000|2021-08-10 11:07:00|18153.9|18133.9|18153.9|18133.9|18153.9|18133.9|18153.9|18133.9|1
1628593630000|2021-08-10 11:07:10|18158.9|18138.9|18158.9|18138.9|18158.9|18138.9|18158.9|18138.9|3
1628593640000|2021-08-10 11:07:20|18159.5|18139.5|18165.7|18145.7|18165.7|18145.7|18159.5|18139.5|0
1628593660000|2021-08-10 11:07:40|18168.2|18148.2|18168.2|18148.2|18168.2|18148.2|18168.2|18148.2|1
1628593670000|2021-08-10 11:07:50|18165.7|18145.7|18165.7|18145.7|18165.7|18145.7|18165.7|18145.7|2
1628593680000|2021-08-10 11:08:00|18160.7|18140.7|18160.7|18140.7|18160.7|18140.7|18160.7|18140.7|1
1628593690000|2021-08-10 11:08:10|18157.5|18137.5|18157.5|18137.5|18157.5|18137.5|18157.5|18137.5|1
1628593720000|2021-08-10 11:08:40|18156.9|18136.9|18151.9|18131.9|18156.9|18136.9|18151.9|18131.9|4
1628593740000|2021-08-10 11:09:00|18150|18130|18150|18130|18150|18130|18150|18130|2
1628593770000|2021-08-10 11:09:30|18150.7|18130.7|18165.7|18145.7|18165.7|18145.7|18148.9|18128.9|5
1628593780000|2021-08-10 11:09:40|18168.2|18148.2|18168.2|18148.2|18168.2|18148.2|18168.2|18148.2|2
1628593790000|2021-08-10 11:09:50|18170.7|18150.7|18170.7|18150.7|18170.7|18150.7|18170.7|18150.7|4
1628593800000|2021-08-10 11:10:00|18168.2|18148.2|18162.5|18142.5|18168.2|18148.2|18162.5|18142.5|4
1628593810000|2021-08-10 11:10:10|18163.2|18143.2|18165.7|18145.7|18165.7|18145.7|18163.2|18143.2|1
1628593840000|2021-08-10 11:10:40|18165|18145|18165|18145|18165|18145|18165|18145|0
1628593850000|2021-08-10 11:10:50|18160.7|18140.7|18145.7|18125.7|18160.7|18140.7|18145.7|18125.7|0
1628593860000|2021-08-10 11:11:00|||||||||2
1628593870000|2021-08-10 11:11:10|18140.7|18120.7|18140.7|18120.7|18140.7|18120.7|18140.7|18120.7|1
1628593880000|2021-08-10 11:11:20|18148.2|18128.2|18148.2|18128.2|18148.2|18128.2|18148.2|18128.2|6
1628593970000|2021-08-10 11:12:50|18145.7|18125.7|18140.7|18120.7|18145.7|18125.7|18140.7|18120.7|3
1628594000000|2021-08-10 11:13:20|18138.9|18118.9|18131.2|18111.2|18138.9|18118.9|18131.2|18111.2|1
1628594010000|2021-08-10 11:13:30|18129.4|18109.4|18129.4|18109.4|18129.4|18109.4|18129.4|18109.4|0
1628594020000|2021-08-10 11:13:40|18127.6|18107.6|18127.6|18107.6|18127.6|18107.6|18127.6|18107.6|11
1628594030000|2021-08-10 11:13:50|18128.2|18108.2|18128.2|18108.2|18128.2|18108.2|18128.2|18108.2|0
1628594050000|2021-08-10 11:14:10|||||||||1
1628594060000|2021-08-10 11:14:20|||||||||2
1628594070000|2021-08-10 11:14:30|18127.6|18107.6|18125.7|18105.7|18127.6|18107.6|18125.7|18105.7|0
1628594140000|2021-08-10 11:15:40|||||||||12
1628594160000|2021-08-10 11:16:00|18123.2|18103.2|18123.2|18103.2|18123.2|18103.2|18123.2|18103.2|1
1628594170000|2021-08-10 11:16:10|18120.7|18100.7|18120.7|18100.7|18120.7|18100.7|18120.7|18100.7|0
1628594180000|2021-08-10 11:16:20|18118.2|18098.2|18118.2|18098.2|18118.2|18098.2|18118.2|18098.2|5
1628594210000|2021-08-10 11:16:50|18118.9|18098.9|18118.9|18098.9|18118.9|18098.9|18118.9|18098.9|1
1628594240000|2021-08-10 11:17:20|18118.2|18098.2|18113.9|18093.9|18118.2|18098.2|18113.9|18093.9|1
1628594250000|2021-08-10 11:17:30|||||||||2
1628594260000|2021-08-10 11:17:40|18113.2|18093.2|18113.2|18093.2|18113.2|18093.2|18113.2|18093.2|0
1628594270000|2021-08-10 11:17:50|18113.9|18093.9|18113.9|18093.9|18113.9|18093.9|18113.9|18093.9|1
1628594280000|2021-08-10 11:18:00|18113.2|18093.2|18110.1|18090.1|18113.2|18093.2|18110.1|18090.1|1
1628594290000|2021-08-10 11:18:10|18108.2|18088.2|18108.2|18088.2|18108.2|18088.2|18108.2|18088.2|1
1628594320000|2021-08-10 11:18:40|||||||||1
1628594340000|2021-08-10 11:19:00|||||||||3
1628594360000|2021-08-10 11:19:20|18108.9|18088.9|18108.9|18088.9|18108.9|18088.9|18108.9|18088.9|1
1628594390000|2021-08-10 11:19:50|||||||||2
1628594420000|2021-08-10 11:20:20|||||||||1
1628594450000|2021-08-10 11:20:50|||||||||1
1628594460000|2021-08-10 11:21:00|18110.7|18090.7|18111.4|18091.4|18111.4|18091.4|18110.7|18090.7|1
1628594510000|2021-08-10 11:21:50|18113.9|18093.9|18113.9|18093.9|18113.9|18093.9|18113.9|18093.9|0
1628594520000|2021-08-10 11:22:00|18115.7|18095.7|18115.7|18095.7|18115.7|18095.7|18115.7|18095.7|1
1628594550000|2021-08-10 11:22:30|18113.9|18093.9|18113.9|18093.9|18113.9|18093.9|18113.9|18093.9|0
1628594570000|2021-08-10 11:22:50|18113.2|18093.2|18113.2|18093.2|18113.2|18093.2|18113.2|18093.2|1
1628594580000|2021-08-10 11:23:00|18113.9|18093.9|18112.6|18092.6|18113.9|18093.9|18112.6|18092.6|1
1628594590000|2021-08-10 11:23:10|18110.8|18090.8|18110.8|18090.8|18110.8|18090.8|18110.8|18090.8|0
1628594630000|2021-08-10 11:23:50|||||||||1
1628594640000|2021-08-10 11:24:00|||||||||1
1628594660000|2021-08-10 11:24:20|18110.1|18090.1|18110.1|18090.1|18110.1|18090.1|18110.1|18090.1|0
1628594680000|2021-08-10 11:24:40|||||||||12
1628594690000|2021-08-10 11:24:50|18110.8|18090.8|18110.1|18090.1|18110.8|18090.8|18110.1|18090.1|0
1628594700000|2021-08-10 11:25:00|18110.8|18090.8|18110.8|18090.8|18110.8|18090.8|18110.8|18090.8|0
1628594710000|2021-08-10 11:25:10|18118.9|18098.9|18120.3|18100.3|18120.3|18100.3|18118.9|18098.9|1
1628594720000|2021-08-10 11:25:20|18126.4|18106.4|18130.8|18110.8|18130.8|18110.8|18125.8|18105.8|10
1628594730000|2021-08-10 11:25:30|18130.1|18110.1|18125.8|18105.8|18130.1|18110.1|18125.8|18105.8|2
1628594750000|2021-08-10 11:25:50|18123.3|18103.3|18123.3|18103.3|18123.3|18103.3|18123.3|18103.3|0
1628594760000|2021-08-10 11:26:00|18128.3|18108.3|18128.3|18108.3|18128.3|18108.3|18128.3|18108.3|3
1628594770000|2021-08-10 11:26:10|18128.9|18108.9|18128.9|18108.9|18130.8|18110.8|18128.3|18108.3|3
1628594780000|2021-08-10 11:26:20|18130.8|18110.8|18130.8|18110.8|18130.8|18110.8|18130.8|18110.8|2
1628594790000|2021-08-10 11:26:30|||||||||1
1628594800000|2021-08-10 11:26:40|||||||||1
1628594810000|2021-08-10 11:26:50|18131.4|18111.4|18135.8|18115.8|18135.8|18115.8|18131.4|18111.4|1
1628594820000|2021-08-10 11:27:00|18133.3|18113.3|18133.9|18113.9|18133.9|18113.9|18133.3|18113.3|0
1628594830000|2021-08-10 11:27:10|18135.8|18115.8|18136.4|18116.4|18136.4|18116.4|18135.8|18115.8|3
1628594840000|2021-08-10 11:27:20|18138.9|18118.9|18138.9|18118.9|18138.9|18118.9|18138.9|18118.9|1
1628594850000|2021-08-10 11:27:30|||||||||2
1628594860000|2021-08-10 11:27:40|18140.8|18120.8|18146.4|18126.4|18146.4|18126.4|18140.8|18120.8|1
1628594870000|2021-08-10 11:27:50|18148.3|18128.3|18170.8|18150.8|18170.8|18150.8|18148.3|18128.3|7
1628594880000|2021-08-10 11:28:00|18173.9|18153.9|18178.3|18158.3|18178.3|18158.3|18173.9|18153.9|8
1628594890000|2021-08-10 11:28:10|18180.8|18160.8|18178.9|18158.9|18181.4|18161.4|18178.9|18158.9|2
1628594900000|2021-08-10 11:28:20|18183.9|18163.9|18196.4|18176.4|18196.4|18176.4|18183.9|18163.9|7
1628594910000|2021-08-10 11:28:30|18198.3|18178.3|18198.3|18178.3|18198.9|18178.9|18196.4|18176.4|3
1628594920000|2021-08-10 11:28:40|18198.9|18178.9|18203.9|18183.9|18203.9|18183.9|18198.9|18178.9|10
1628594930000|2021-08-10 11:28:50|18205.8|18185.8|18195.8|18175.8|18212.6|18192.6|18195.8|18175.8|19
1628594940000|2021-08-10 11:29:00|18196.4|18176.4|18196.4|18176.4|18196.4|18176.4|18196.4|18176.4|10
1628594950000|2021-08-10 11:29:10|18203.9|18183.9|18216.4|18196.4|18216.4|18196.4|18203.9|18183.9|7
1628594960000|2021-08-10 11:29:20|18215.8|18195.8|18211.9|18191.9|18215.8|18195.8|18211.9|18191.9|5
1628594970000|2021-08-10 11:29:30|18211.3|18191.3|18198.3|18178.3|18211.3|18191.3|18198.3|18178.3|5
1628594990000|2021-08-10 11:29:50|18198.9|18178.9|18200.8|18180.8|18200.8|18180.8|18198.9|18178.9|4
1628595000000|2021-08-10 11:30:00|18202.1|18182.1|18202.1|18182.1|18202.1|18182.1|18202.1|18182.1|12
1628595010000|2021-08-10 11:30:10|18202.8|18182.8|18202.1|18182.1|18202.8|18182.8|18202.1|18182.1|0
1628595020000|2021-08-10 11:30:20|18201.4|18181.4|18201.4|18181.4|18201.4|18181.4|18201.4|18181.4|6
1628595030000|2021-08-10 11:30:30|18198.3|18178.3|18198.3|18178.3|18198.3|18178.3|18198.3|18178.3|1
1628595050000|2021-08-10 11:30:50|18197.6|18177.6|18195.8|18175.8|18197.6|18177.6|18195.8|18175.8|1
1628595060000|2021-08-10 11:31:00|||||||||3
1628595070000|2021-08-10 11:31:10|18207.8|18167.8|18207.8|18167.8|18207.8|18167.8|18207.8|18167.8|2
1628595080000|2021-08-10 11:31:20|18208.4|18168.4|18208.4|18168.4|18208.4|18168.4|18208.4|18168.4|0
1628595090000|2021-08-10 11:31:30|18199.8|18179.8|18199.8|18179.8|18199.8|18179.8|18199.8|18179.8|0
1628595100000|2021-08-10 11:31:40|18203.4|18183.4|18203.4|18183.4|18203.4|18183.4|18203.4|18183.4|0
1628595110000|2021-08-10 11:31:50|18211.4|18191.4|18210.8|18190.8|18213.9|18193.9|18210.8|18190.8|8
1628595120000|2021-08-10 11:32:00|18215.8|18195.8|18213.3|18193.3|18215.8|18195.8|18213.3|18193.3|1
1628595130000|2021-08-10 11:32:10|18211.4|18191.4|18210.8|18190.8|18211.4|18191.4|18210.8|18190.8|1
1628595140000|2021-08-10 11:32:20|18211.4|18191.4|18212.6|18192.6|18213.3|18193.3|18211.4|18191.4|1
1628595150000|2021-08-10 11:32:30|18214.5|18194.5|18215.8|18195.8|18215.8|18195.8|18214.5|18194.5|1
1628595170000|2021-08-10 11:32:50|18215.1|18195.1|18213.3|18193.3|18215.8|18195.8|18213.3|18193.3|1
1628595180000|2021-08-10 11:33:00|18212.6|18192.6|18213.3|18193.3|18213.3|18193.3|18210.8|18190.8|0
1628595190000|2021-08-10 11:33:10|18212.6|18192.6|18213.3|18193.3|18213.3|18193.3|18210.8|18190.8|1
1628595220000|2021-08-10 11:33:40|18210.8|18190.8|18210.8|18190.8|18215.8|18195.8|18210.8|18190.8|15
1628595240000|2021-08-10 11:34:00|18205.8|18185.8|18206.5|18186.5|18206.5|18186.5|18203.3|18183.3|6
1628595270000|2021-08-10 11:34:30|18205.1|18185.1|18203.3|18183.3|18205.1|18185.1|18203.3|18183.3|0
1628595280000|2021-08-10 11:34:40|18200.8|18180.8|18198.3|18178.3|18200.8|18180.8|18198.3|18178.3|1
1628595290000|2021-08-10 11:34:50|18197|18177|18195.1|18175.1|18197|18177|18195.1|18175.1|0
1628595300000|2021-08-10 11:35:00|18192.6|18172.6|18190.8|18170.8|18192.6|18172.6|18190.8|18170.8|2
1628595330000|2021-08-10 11:35:30|18189|18169|18187.6|18167.6|18189|18169|18187.6|18167.6|2
1628595340000|2021-08-10 11:35:40|18190.8|18170.8|18190.8|18170.8|18190.8|18170.8|18190.8|18170.8|1
1628595380000|2021-08-10 11:36:20|||||||||1
1628595390000|2021-08-10 11:36:30|18189|18169|18189|18169|18189|18169|18189|18169|2
1628595400000|2021-08-10 11:36:40|18185.8|18165.8|18180.1|18160.1|18185.8|18165.8|18180.1|18160.1|11
1628595410000|2021-08-10 11:36:50|18182.6|18162.6|18188.3|18168.3|18188.3|18168.3|18182.6|18162.6|5
1628595430000|2021-08-10 11:37:10|18185.8|18165.8|18178.3|18158.3|18185.8|18165.8|18178.3|18158.3|2
1628595440000|2021-08-10 11:37:20|18173.3|18153.3|18173.3|18153.3|18173.3|18153.3|18173.3|18153.3|13
1628595450000|2021-08-10 11:37:30|||||||||1
1628595460000|2021-08-10 11:37:40|18174|18154|18183.3|18163.3|18183.3|18163.3|18174|18154|1
1628595490000|2021-08-10 11:38:10|18188.3|18168.3|18200.8|18180.8|18200.8|18180.8|18188.3|18168.3|3
1628595530000|2021-08-10 11:38:50|||||||||1
1628595540000|2021-08-10 11:39:00|18203.3|18183.3|18205.8|18185.8|18205.8|18185.8|18203.3|18183.3|2
1628595550000|2021-08-10 11:39:10|18203.3|18183.3|18203.3|18183.3|18203.3|18183.3|18203.3|18183.3|13
1628595560000|2021-08-10 11:39:20|18202.6|18182.6|18204|18184|18204|18184|18200.8|18180.8|2
1628595570000|2021-08-10 11:39:30|18208.3|18188.3|18208.3|18188.3|18208.3|18188.3|18208.3|18188.3|3
1628595580000|2021-08-10 11:39:40|||||||||1
1628595590000|2021-08-10 11:39:50|18209|18189|18208.3|18188.3|18210.8|18190.8|18208.3|18188.3|7
1628595600000|2021-08-10 11:40:00|18213.3|18193.3|18204.5|18184.5|18218.3|18198.3|18204.5|18184.5|6
1628595610000|2021-08-10 11:40:10|18200.8|18180.8|18200.1|18180.1|18200.8|18180.8|18200.1|18180.1|42
1628595620000|2021-08-10 11:40:20|18200.8|18180.8|18202.6|18182.6|18202.6|18182.6|18200.8|18180.8|0
1628595630000|2021-08-10 11:40:30|18205.1|18185.1|18210.1|18190.1|18210.8|18190.8|18205.1|18185.1|12
1628595640000|2021-08-10 11:40:40|18209|18189|18205.8|18185.8|18210.8|18190.8|18205.8|18185.8|3
1628595650000|2021-08-10 11:40:50|18205.1|18185.1|18203.3|18183.3|18205.1|18185.1|18203.3|18183.3|0
1628595660000|2021-08-10 11:41:00|18202.6|18182.6|18200.1|18180.1|18202.6|18182.6|18200.1|18180.1|3
1628595670000|2021-08-10 11:41:10|18198.3|18178.3|18195.8|18175.8|18198.3|18178.3|18195.8|18175.8|300
1628595680000|2021-08-10 11:41:20|18196.5|18176.5|18196.5|18176.5|18196.5|18176.5|18196.5|18176.5|1
1628595690000|2021-08-10 11:41:30|18198.3|18178.3|18204|18184|18204|18184|18198.3|18178.3|5
1628595700000|2021-08-10 11:41:40|18205.8|18185.8|18205.8|18185.8|18205.8|18185.8|18205.8|18185.8|5
1628595710000|2021-08-10 11:41:50|||||||||2
1628595720000|2021-08-10 11:42:00|18206.5|18186.5|18200.8|18180.8|18208.3|18188.3|18200.8|18180.8|3
1628595730000|2021-08-10 11:42:10|18202.7|18182.7|18203.3|18183.3|18203.3|18183.3|18202.7|18182.7|2
1628595740000|2021-08-10 11:42:20|18208.3|18188.3|18213.3|18193.3|18213.3|18193.3|18208.3|18188.3|3
1628595750000|2021-08-10 11:42:30|18214.6|18194.6|18218.3|18198.3|18218.3|18198.3|18214.6|18194.6|14
1628595760000|2021-08-10 11:42:40|||||||||4
1628595780000|2021-08-10 11:43:00|18215.8|18195.8|18215.8|18195.8|18215.8|18195.8|18215.8|18195.8|3
1628595790000|2021-08-10 11:43:10|18216.5|18196.5|18216.5|18196.5|18216.5|18196.5|18216.5|18196.5|0
1628595800000|2021-08-10 11:43:20|18219|18199|18218.3|18198.3|18219|18199|18218.3|18198.3|5
1628595820000|2021-08-10 11:43:40|18217.7|18197.7|18217.7|18197.7|18217.7|18197.7|18217.7|18197.7|2
1628595830000|2021-08-10 11:43:50|18218.3|18198.3|18220.8|18200.8|18220.8|18200.8|18218.3|18198.3|4
1628595840000|2021-08-10 11:44:00|||||||||3
1628595900000|2021-08-10 11:45:00|18222.7|18202.7|18222.7|18202.7|18222.7|18202.7|18222.7|18202.7|5
1628595910000|2021-08-10 11:45:10|18223.3|18203.3|18224|18204|18224|18204|18223.3|18203.3|5
1628595920000|2021-08-10 11:45:20|18223.3|18203.3|18222.7|18202.7|18223.3|18203.3|18222.7|18202.7|1
1628595950000|2021-08-10 11:45:50|||||||||1
1628595970000|2021-08-10 11:46:10|18224.5|18204.5|18224|18204|18225.8|18205.8|18224|18204|10
1628595980000|2021-08-10 11:46:20|18225.8|18205.8|18225.8|18205.8|18225.8|18205.8|18225.8|18205.8|0
1628595990000|2021-08-10 11:46:30|18225.2|18205.2|18223.3|18203.3|18225.2|18205.2|18223.3|18203.3|0
1628596010000|2021-08-10 11:46:50|18225.2|18205.2|18225.2|18205.2|18225.2|18205.2|18225.2|18205.2|1
1628596020000|2021-08-10 11:47:00|18223.3|18203.3|18225.8|18205.8|18225.8|18205.8|18223.3|18203.3|0
1628596040000|2021-08-10 11:47:20|18222.2|18202.2|18220.8|18200.8|18222.2|18202.2|18220.8|18200.8|1
1628596060000|2021-08-10 11:47:40|18220.2|18200.2|18219.5|18199.5|18220.2|18200.2|18219.5|18199.5|1
1628596070000|2021-08-10 11:47:50|18217.7|18197.7|18217.7|18197.7|18217.7|18197.7|18217.7|18197.7|2
1628596080000|2021-08-10 11:48:00|||||||||2
1628596090000|2021-08-10 11:48:10|18217|18197|18217.7|18197.7|18217.7|18197.7|18217|18197|1
1628596100000|2021-08-10 11:48:20|18210.7|18190.7|18195.8|18175.8|18210.7|18190.7|18195.8|18175.8|1
1628596110000|2021-08-10 11:48:30|||||||||1
1628596120000|2021-08-10 11:48:40|18196.5|18176.5|18196.5|18176.5|18196.5|18176.5|18196.5|18176.5|0
1628596140000|2021-08-10 11:49:00|18195.8|18175.8|18191.3|18171.3|18195.8|18175.8|18191.3|18171.3|3
1628596150000|2021-08-10 11:49:10|18190.7|18170.7|18191.3|18171.3|18191.3|18171.3|18190.7|18170.7|0
1628596170000|2021-08-10 11:49:30|18192|18172|18192|18172|18192|18172|18192|18172|0
1628596180000|2021-08-10 11:49:40|18191.3|18171.3|18191.4|18171.4|18191.4|18171.4|18191.3|18171.3|1
1628596200000|2021-08-10 11:50:00|18188.9|18168.9|18170.2|18150.2|18188.9|18168.9|18170.2|18150.2|5
1628596210000|2021-08-10 11:50:10|18171.5|18151.5|18175.2|18155.2|18175.2|18155.2|18171.5|18151.5|0
1628596250000|2021-08-10 11:50:50|18173.3|18153.3|18175.2|18155.2|18175.2|18155.2|18173.3|18153.3|1
1628596260000|2021-08-10 11:51:00|18173.3|18153.3|18173.3|18153.3|18173.3|18153.3|18173.3|18153.3|0
1628596280000|2021-08-10 11:51:20|18170.8|18150.8|18155.8|18135.8|18170.8|18150.8|18152.7|18132.7|8
1628596290000|2021-08-10 11:51:30|18165.8|18145.8|18170.8|18150.8|18173.3|18153.3|18165.8|18145.8|13
1628596300000|2021-08-10 11:51:40|18173.3|18153.3|18175.8|18155.8|18175.8|18155.8|18173.3|18153.3|3
1628596310000|2021-08-10 11:51:50|18178.3|18158.3|18175.8|18155.8|18178.3|18158.3|18175.8|18155.8|1
1628596320000|2021-08-10 11:52:00|18170.8|18150.8|18170.2|18150.2|18170.8|18150.8|18170.2|18150.2|1
1628596330000|2021-08-10 11:52:10|18169.5|18149.5|18169.5|18149.5|18169.5|18149.5|18169.5|18149.5|0
1628596350000|2021-08-10 11:52:30|18170.2|18150.2|18170.2|18150.2|18170.2|18150.2|18170.2|18150.2|2
1628596360000|2021-08-10 11:52:40|18172.7|18152.7|18172.7|18152.7|18172.7|18152.7|18172.7|18152.7|0
1628596370000|2021-08-10 11:52:50|18172|18152|18169.5|18149.5|18172|18152|18169.5|18149.5|2
1628596380000|2021-08-10 11:53:00|18165.9|18145.9|18165.9|18145.9|18165.9|18145.9|18165.9|18145.9|2
1628596410000|2021-08-10 11:53:30|||||||||2
1628596430000|2021-08-10 11:53:50|18164.5|18144.5|18168.4|18148.4|18168.4|18148.4|18160.9|18140.9|3
1628596440000|2021-08-10 11:54:00|18169|18149|18170.9|18150.9|18171.5|18151.5|18169|18149|2
1628596450000|2021-08-10 11:54:10|18171.5|18151.5|18170.9|18150.9|18171.5|18151.5|18170.9|18150.9|0
1628596470000|2021-08-10 11:54:30|18171.5|18151.5|18171.5|18151.5|18171.5|18151.5|18171.5|18151.5|0
1628596480000|2021-08-10 11:54:40|18170.9|18150.9|18170.9|18150.9|18170.9|18150.9|18170.9|18150.9|0
1628596490000|2021-08-10 11:54:50|18170.2|18150.2|18170.2|18150.2|18170.2|18150.2|18170.2|18150.2|1
1628596500000|2021-08-10 11:55:00|18168.4|18148.4|18178.4|18158.4|18178.4|18158.4|18168.4|18148.4|9
1628596510000|2021-08-10 11:55:10|18180.4|18160.4|18181|18161|18181|18161|18180.4|18160.4|0
1628596520000|2021-08-10 11:55:20|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|1
1628596540000|2021-08-10 11:55:40|18184|18164|18183.4|18163.4|18185.9|18165.9|18183.4|18163.4|52
1628596560000|2021-08-10 11:56:00|18185.9|18165.9|18183.4|18163.4|18185.9|18165.9|18183.4|18163.4|0
1628596570000|2021-08-10 11:56:10|18188.4|18168.4|18206.5|18186.5|18206.5|18186.5|18188.4|18168.4|2
1628596600000|2021-08-10 11:56:40|||||||||1
1628596610000|2021-08-10 11:56:50|18205.9|18185.9|18200.9|18180.9|18205.9|18185.9|18200.9|18180.9|2
1628596620000|2021-08-10 11:57:00|18198.4|18178.4|18193.4|18173.4|18198.4|18178.4|18193.4|18173.4|1
1628596630000|2021-08-10 11:57:10|18192.7|18172.7|18190.9|18170.9|18192.7|18172.7|18190.9|18170.9|0
1628596640000|2021-08-10 11:57:20|18191.5|18171.5|18193.4|18173.4|18193.4|18173.4|18191.5|18171.5|0
1628596650000|2021-08-10 11:57:30|18192.7|18172.7|18192.7|18172.7|18192.7|18172.7|18192.7|18172.7|0
1628596670000|2021-08-10 11:57:50|18190.2|18170.2|18190.2|18170.2|18190.2|18170.2|18190.2|18170.2|1
1628596690000|2021-08-10 11:58:10|18187.7|18167.7|18185.9|18165.9|18187.7|18167.7|18185.9|18165.9|0
1628596700000|2021-08-10 11:58:20|||||||||1
1628596710000|2021-08-10 11:58:30|18184.5|18164.5|18184.5|18164.5|18184.5|18164.5|18184.5|18164.5|1
1628596720000|2021-08-10 11:58:40|18180.2|18160.2|18180.2|18160.2|18180.2|18160.2|18180.2|18160.2|0
1628596740000|2021-08-10 11:59:00|18180.9|18160.9|18181.5|18161.5|18181.5|18161.5|18180.9|18160.9|1
1628596750000|2021-08-10 11:59:10|18180.9|18160.9|18180.9|18160.9|18180.9|18160.9|18180.9|18160.9|1
1628596760000|2021-08-10 11:59:20|18181.5|18161.5|18183.4|18163.4|18184|18164|18181.5|18161.5|0
1628596780000|2021-08-10 11:59:40|18180.2|18160.2|18178.4|18158.4|18180.2|18160.2|18177.7|18157.7|2
1628596800000|2021-08-10 12:00:00|18179|18159|18185.9|18165.9|18185.9|18165.9|18179|18159|28
1628596810000|2021-08-10 12:00:10|18185.2|18165.2|18185.9|18165.9|18185.9|18165.9|18185.2|18165.2|76
1628596820000|2021-08-10 12:00:20|18185.2|18165.2|18184.6|18164.6|18185.2|18165.2|18184.6|18164.6|5
1628596830000|2021-08-10 12:00:30|18180.9|18160.9|18170.9|18150.9|18180.9|18160.9|18170.9|18150.9|35
1628596840000|2021-08-10 12:00:40|||||||||2
1628596850000|2021-08-10 12:00:50|18172.2|18152.2|18178.4|18158.4|18178.4|18158.4|18172.2|18152.2|5
1628596860000|2021-08-10 12:01:00|18180.2|18160.2|18175.2|18155.2|18180.9|18160.9|18175.2|18155.2|4
1628596870000|2021-08-10 12:01:10|18173.4|18153.4|18173.4|18153.4|18173.4|18153.4|18173.4|18153.4|1
1628596880000|2021-08-10 12:01:20|||||||||3
1628596890000|2021-08-10 12:01:30|18172.7|18152.7|18174|18154|18174|18154|18172.7|18152.7|9
1628596900000|2021-08-10 12:01:40|||||||||1
1628596910000|2021-08-10 12:01:50|||||||||12
1628596920000|2021-08-10 12:02:00|18175.9|18155.9|18173.4|18153.4|18175.9|18155.9|18173.4|18153.4|3
1628596940000|2021-08-10 12:02:20|18174|18154|18174|18154|18174|18154|18174|18154|2
1628596950000|2021-08-10 12:02:30|18175.9|18155.9|18185.9|18165.9|18186.5|18166.5|18175.9|18155.9|30
1628596960000|2021-08-10 12:02:40|||||||||62
1628596980000|2021-08-10 12:03:00|18188.4|18168.4|18188.4|18168.4|18188.4|18168.4|18187.7|18167.7|1
1628597000000|2021-08-10 12:03:20|18185.9|18165.9|18185.9|18165.9|18185.9|18165.9|18185.9|18165.9|3
1628597030000|2021-08-10 12:03:50|18187.7|18167.7|18188.4|18168.4|18188.4|18168.4|18187.7|18167.7|1
1628597040000|2021-08-10 12:04:00|||||||||2
1628597050000|2021-08-10 12:04:10|||||||||1
1628597070000|2021-08-10 12:04:30|||||||||2
1628597080000|2021-08-10 12:04:40|||||||||2
1628597090000|2021-08-10 12:04:50|18190.9|18170.9|18193.4|18173.4|18193.4|18173.4|18190.9|18170.9|2
1628597110000|2021-08-10 12:05:10|||||||||1
1628597130000|2021-08-10 12:05:30|||||||||1
1628597140000|2021-08-10 12:05:40|18192.7|18172.7|18200.9|18180.9|18200.9|18180.9|18192.7|18172.7|4
1628597150000|2021-08-10 12:05:50|18204.6|18184.6|18216.6|18196.6|18216.6|18196.6|18204.6|18184.6|3
1628597160000|2021-08-10 12:06:00|18217.2|18197.2|18220.9|18200.9|18220.9|18200.9|18217.2|18197.2|1
1628597170000|2021-08-10 12:06:10|||||||||2
1628597180000|2021-08-10 12:06:20|18217.7|18197.7|18223.4|18203.4|18223.4|18203.4|18217.7|18197.7|2
1628597190000|2021-08-10 12:06:30|18225.2|18205.2|18225.9|18205.9|18225.9|18205.9|18222.7|18202.7|1
1628597200000|2021-08-10 12:06:40|||||||||2
1628597210000|2021-08-10 12:06:50|18225.2|18205.2|18227.7|18207.7|18227.7|18207.7|18222.7|18202.7|2
1628597220000|2021-08-10 12:07:00|||||||||1
1628597230000|2021-08-10 12:07:10|||||||||1
1628597240000|2021-08-10 12:07:20|||||||||1
1628597260000|2021-08-10 12:07:40|||||||||1
1628597280000|2021-08-10 12:08:00|18225.9|18205.9|18222.7|18202.7|18225.9|18205.9|18222.7|18202.7|8
1628597290000|2021-08-10 12:08:10|18223.4|18203.4|18225.2|18205.2|18225.2|18205.2|18223.4|18203.4|2
1628597300000|2021-08-10 12:08:20|18227.7|18207.7|18227.7|18207.7|18227.7|18207.7|18227.7|18207.7|1
1628597310000|2021-08-10 12:08:30|18230.9|18210.9|18230.9|18210.9|18230.9|18210.9|18230.9|18210.9|2
1628597320000|2021-08-10 12:08:40|||||||||2
1628597330000|2021-08-10 12:08:50|||||||||1
1628597340000|2021-08-10 12:09:00|18234.6|18214.6|18263.9|18223.9|18263.9|18223.9|18234.6|18214.6|10
1628597350000|2021-08-10 12:09:10|18252.7|18232.7|18253.4|18233.4|18253.4|18233.4|18252.7|18232.7|5
1628597360000|2021-08-10 12:09:20|18252.7|18232.7|18259.1|18239.1|18259.1|18239.1|18252.7|18232.7|16
1628597370000|2021-08-10 12:09:30|18259.7|18239.7|18259.7|18239.7|18259.7|18239.7|18259.7|18239.7|12
1628597390000|2021-08-10 12:09:50|18260.4|18240.4|18248.4|18228.4|18260.4|18240.4|18248.4|18228.4|2
1628597400000|2021-08-10 12:10:00|18246.6|18226.6|18245.9|18225.9|18246.6|18226.6|18245.9|18225.9|1
1628597410000|2021-08-10 12:10:10|18245.2|18225.2|18240.9|18220.9|18245.2|18225.2|18240.9|18220.9|4
1628597420000|2021-08-10 12:10:20|18240.2|18220.2|18240.9|18220.9|18240.9|18220.9|18237.7|18217.7|3
1628597430000|2021-08-10 12:10:30|||||||||1
1628597440000|2021-08-10 12:10:40|18240.3|18220.3|18242.2|18222.2|18242.2|18222.2|18235.9|18215.9|2
1628597450000|2021-08-10 12:10:50|18239.1|18219.1|18239.1|18219.1|18239.1|18219.1|18239.1|18219.1|5
1628597460000|2021-08-10 12:11:00|||||||||1
1628597470000|2021-08-10 12:11:10|18243.4|18223.4|18246.6|18226.6|18246.6|18226.6|18243.4|18223.4|12
1628597480000|2021-08-10 12:11:20|18245.9|18225.9|18253.4|18233.4|18253.4|18233.4|18245.9|18225.9|16
1628597490000|2021-08-10 12:11:30|18254.1|18234.1|18255.9|18235.9|18255.9|18235.9|18254.1|18234.1|1
1628597500000|2021-08-10 12:11:40|18255.3|18235.3|18250.9|18230.9|18255.3|18235.3|18250.9|18230.9|7
1628597520000|2021-08-10 12:12:00|18260.3|18220.3|18250.9|18230.9|18260.9|18230.9|18250.9|18220.3|5
1628597530000|2021-08-10 12:12:10|18251.6|18231.6|18255.9|18235.9|18255.9|18235.9|18251.6|18231.6|5
1628597540000|2021-08-10 12:12:20|18256.6|18236.6|18260.3|18240.3|18260.9|18240.9|18256.6|18236.6|16
1628597550000|2021-08-10 12:12:30|18258.4|18238.4|18257.8|18237.8|18260.9|18240.9|18257.8|18237.8|4
1628597570000|2021-08-10 12:12:50|18258.4|18238.4|18259.1|18239.1|18259.1|18239.1|18258.4|18238.4|2
1628597580000|2021-08-10 12:13:00|18260.9|18240.9|18260.9|18240.9|18260.9|18240.9|18260.9|18240.9|3
1628597600000|2021-08-10 12:13:20|18263.4|18243.4|18264.1|18244.1|18264.1|18244.1|18263.4|18243.4|3
1628597610000|2021-08-10 12:13:30|18265.9|18245.9|18268.4|18248.4|18268.4|18248.4|18265.9|18245.9|5
1628597620000|2021-08-10 12:13:40|18272.8|18252.8|18272.8|18252.8|18272.8|18252.8|18272.8|18252.8|30
1628597630000|2021-08-10 12:13:50|18274.1|18254.1|18275.9|18255.9|18276.6|18256.6|18274.1|18254.1|5
1628597640000|2021-08-10 12:14:00|18278.6|18258.6|18297.8|18277.8|18300.9|18280.9|18278.6|18258.6|82
1628597650000|2021-08-10 12:14:10|18300.9|18280.9|18305.3|18285.3|18305.3|18285.3|18300.9|18280.9|16
1628597660000|2021-08-10 12:14:20|18302.8|18282.8|18300.9|18280.9|18302.8|18282.8|18299.6|18279.6|33
1628597670000|2021-08-10 12:14:30|18302.8|18282.8|18310.3|18290.3|18310.3|18290.3|18302.8|18282.8|8
1628597680000|2021-08-10 12:14:40|18315.3|18295.3|18315.3|18295.3|18315.3|18295.3|18315.3|18295.3|2
1628597690000|2021-08-10 12:14:50|18317.8|18297.8|18315.3|18295.3|18317.8|18297.8|18315.3|18295.3|3
1628597700000|2021-08-10 12:15:00|18315.9|18295.9|18315.9|18295.9|18315.9|18295.9|18315.9|18295.9|5
1628597710000|2021-08-10 12:15:10|18318.4|18298.4|18318.4|18298.4|18318.4|18298.4|18318.4|18298.4|4
1628597720000|2021-08-10 12:15:20|18315.9|18295.9|18310.3|18290.3|18315.9|18295.9|18310.3|18290.3|7
1628597730000|2021-08-10 12:15:30|18309.6|18289.6|18307.8|18287.8|18309.6|18289.6|18305.9|18285.9|4
1628597740000|2021-08-10 12:15:40|18307.1|18287.1|18307.8|18287.8|18308.4|18288.4|18305.3|18285.3|3
1628597750000|2021-08-10 12:15:50|||||||||1
1628597760000|2021-08-10 12:16:00|18304.1|18284.1|18300.9|18280.9|18304.1|18284.1|18295.9|18275.9|6
1628597770000|2021-08-10 12:16:10|18302.3|18282.3|18304.1|18284.1|18304.1|18284.1|18302.3|18282.3|5
1628597780000|2021-08-10 12:16:20|18303.4|18283.4|18287.8|18267.8|18303.4|18283.4|18287.8|18267.8|17
1628597790000|2021-08-10 12:16:30|18282.8|18262.8|18270.9|18250.9|18282.8|18262.8|18270.9|18250.9|7
1628597800000|2021-08-10 12:16:40|18270.3|18250.3|18259.6|18239.6|18270.3|18250.3|18259.6|18239.6|10
1628597810000|2021-08-10 12:16:50|18257.8|18237.8|18254.6|18234.6|18257.8|18237.8|18254.6|18234.6|7
1628597820000|2021-08-10 12:17:00|18250.9|18230.9|18250.9|18230.9|18250.9|18230.9|18250.3|18230.3|7
1628597830000|2021-08-10 12:17:10|18249.1|18229.1|18243.4|18223.4|18249.1|18229.1|18243.4|18223.4|22
1628597840000|2021-08-10 12:17:20|18240.9|18220.9|18240.9|18220.9|18240.9|18220.9|18240.9|18220.9|6
1628597850000|2021-08-10 12:17:30|||||||||1
1628597860000|2021-08-10 12:17:40|18240.3|18220.3|18235.9|18215.9|18240.3|18220.3|18235.9|18215.9|4
1628597870000|2021-08-10 12:17:50|18235.3|18215.3|18235.3|18215.3|18235.3|18215.3|18232.8|18212.8|2
1628597880000|2021-08-10 12:18:00|18235.9|18215.9|18235.3|18215.3|18235.9|18215.9|18235.3|18215.3|1
1628597890000|2021-08-10 12:18:10|18232.8|18212.8|18232.8|18212.8|18232.8|18212.8|18232.8|18212.8|5
1628597900000|2021-08-10 12:18:20|||||||||12
1628597910000|2021-08-10 12:18:30|18232.1|18212.1|18232.1|18212.1|18232.1|18212.1|18232.1|18212.1|5
1628597920000|2021-08-10 12:18:40|18230.3|18210.3|18215.9|18195.9|18230.3|18210.3|18215.9|18195.9|22
1628597930000|2021-08-10 12:18:50|18213.4|18193.4|18205.9|18185.9|18213.4|18193.4|18205.9|18185.9|14
1628597940000|2021-08-10 12:19:00|18208.4|18188.4|18220.9|18200.9|18220.9|18200.9|18208.4|18188.4|20
1628597950000|2021-08-10 12:19:10|18221.6|18201.6|18225.9|18205.9|18225.9|18205.9|18221.6|18201.6|4
1628597960000|2021-08-10 12:19:20|18227.8|18207.8|18227.8|18207.8|18227.8|18207.8|18227.8|18207.8|2
1628597970000|2021-08-10 12:19:30|18223.4|18203.4|18220.9|18200.9|18223.4|18203.4|18220.9|18200.9|3
1628597980000|2021-08-10 12:19:40|18220.3|18200.3|18215.9|18195.9|18220.3|18200.3|18215.9|18195.9|0
1628598000000|2021-08-10 12:20:00|||||||||1
1628598010000|2021-08-10 12:20:10|18218.4|18198.4|18220.9|18200.9|18220.9|18200.9|18218.4|18198.4|3
1628598020000|2021-08-10 12:20:20|18218.4|18198.4|18217.3|18197.3|18218.4|18198.4|18215.9|18195.9|0
1628598030000|2021-08-10 12:20:30|18220.9|18200.9|18220.9|18200.9|18220.9|18200.9|18215.9|18195.9|5
1628598040000|2021-08-10 12:20:40|||||||||1
1628598050000|2021-08-10 12:20:50|18223.4|18203.4|18225.9|18205.9|18225.9|18205.9|18223.4|18203.4|0
1628598060000|2021-08-10 12:21:00|18226.6|18206.6|18228.4|18208.4|18228.4|18208.4|18226.6|18206.6|0
1628598070000|2021-08-10 12:21:10|18228.5|18208.5|18228.5|18208.5|18228.5|18208.5|18227.8|18207.8|4
1628598080000|2021-08-10 12:21:20|18231|18211|18231.6|18211.6|18232.3|18212.3|18231|18211|2
1628598090000|2021-08-10 12:21:30|18231|18211|18233.5|18213.5|18234.1|18214.1|18226|18206|7
1628598100000|2021-08-10 12:21:40|18236|18216|18232.8|18212.8|18236|18216|18232.8|18212.8|1
1628598110000|2021-08-10 12:21:50|18235.3|18215.3|18232.8|18212.8|18235.3|18215.3|18232.8|18212.8|1
1628598120000|2021-08-10 12:22:00|18235.3|18215.3|18236.6|18216.6|18236.6|18216.6|18232.8|18212.8|2
1628598130000|2021-08-10 12:22:10|18236|18216|18226|18206|18236|18216|18226|18206|6
1628598140000|2021-08-10 12:22:20|||||||||2
1628598150000|2021-08-10 12:22:30|18224.1|18204.1|18224.1|18204.1|18224.1|18204.1|18224.1|18204.1|1
1628598160000|2021-08-10 12:22:40|18228.5|18208.5|18224.6|18204.6|18231|18211|18224.6|18204.6|1
1628598170000|2021-08-10 12:22:50|18228.6|18208.6|18239.1|18219.1|18239.1|18219.1|18228.6|18208.6|5
1628598180000|2021-08-10 12:23:00|18240.4|18220.4|18251.6|18231.6|18251.6|18231.6|18240.4|18220.4|0
1628598190000|2021-08-10 12:23:10|18251|18231|18251|18231|18251|18231|18251|18231|4
1628598210000|2021-08-10 12:23:30|||||||||1
1628598220000|2021-08-10 12:23:40|18251.6|18231.6|18251.6|18231.6|18251.6|18231.6|18251.6|18231.6|1
1628598240000|2021-08-10 12:24:00|||||||||2
1628598250000|2021-08-10 12:24:10|18251|18231|18251.6|18231.6|18251.6|18231.6|18251|18231|5
1628598260000|2021-08-10 12:24:20|18252.3|18232.3|18254.1|18234.1|18254.1|18234.1|18252.3|18232.3|0
1628598270000|2021-08-10 12:24:30|18252.8|18232.8|18251|18231|18252.8|18232.8|18251|18231|5
1628598280000|2021-08-10 12:24:40|18250.3|18230.3|18250.3|18230.3|18250.3|18230.3|18250.3|18230.3|1
1628598290000|2021-08-10 12:24:50|18248.5|18228.5|18248.5|18228.5|18251|18231|18248.5|18228.5|0
1628598300000|2021-08-10 12:25:00|18249.1|18229.1|18253.5|18233.5|18253.5|18233.5|18249.1|18229.1|2
1628598310000|2021-08-10 12:25:10|||||||||6
1628598330000|2021-08-10 12:25:30|18254.1|18234.1|18256|18236|18256|18236|18254.1|18234.1|3
1628598360000|2021-08-10 12:26:00|18255.3|18235.3|18253.5|18233.5|18255.3|18235.3|18253.5|18233.5|0
1628598370000|2021-08-10 12:26:10|18251.6|18231.6|18251|18231|18251.6|18231.6|18251|18231|1
1628598380000|2021-08-10 12:26:20|18254.6|18234.6|18256|18236|18256|18236|18252.8|18232.8|1
1628598390000|2021-08-10 12:26:30|18255.3|18235.3|18255.3|18235.3|18255.3|18235.3|18255.3|18235.3|1
1628598400000|2021-08-10 12:26:40|18252.8|18232.8|18251|18231|18252.8|18232.8|18251|18231|0
1628598410000|2021-08-10 12:26:50|||||||||5
1628598420000|2021-08-10 12:27:00|18249.1|18229.1|18248.5|18228.5|18249.1|18229.1|18248.5|18228.5|1
1628598430000|2021-08-10 12:27:10|||||||||5
1628598450000|2021-08-10 12:27:30|18247.8|18227.8|18246|18226|18247.8|18227.8|18246|18226|16
1628598460000|2021-08-10 12:27:40|18247.8|18227.8|18247.8|18227.8|18247.8|18227.8|18247.8|18227.8|8
1628598470000|2021-08-10 12:27:50|18248.5|18228.5|18248.5|18228.5|18250.3|18230.3|18248.5|18228.5|1
1628598480000|2021-08-10 12:28:00|18246.6|18226.6|18246|18226|18246.6|18226.6|18246|18226|8
1628598500000|2021-08-10 12:28:20|18245.3|18225.3|18246|18226|18246|18226|18243.5|18223.5|1
1628598510000|2021-08-10 12:28:30|||||||||1
1628598540000|2021-08-10 12:29:00|18244.1|18224.1|18246|18226|18246|18226|18244.1|18224.1|3
1628598550000|2021-08-10 12:29:10|18245.3|18225.3|18245.3|18225.3|18245.3|18225.3|18245.3|18225.3|0
1628598560000|2021-08-10 12:29:20|18246|18226|18247.8|18227.8|18247.8|18227.8|18246|18226|0
1628598570000|2021-08-10 12:29:30|||||||||1
1628598580000|2021-08-10 12:29:40|||||||||1
1628598590000|2021-08-10 12:29:50|18251|18231|18258.5|18238.5|18258.5|18238.5|18251|18231|11
1628598600000|2021-08-10 12:30:00|18259.1|18239.1|18262.8|18242.8|18263.5|18243.5|18259.1|18239.1|17
1628598610000|2021-08-10 12:30:10|18263.5|18243.5|18268.5|18248.5|18268.5|18248.5|18263.5|18243.5|10
1628598620000|2021-08-10 12:30:20|18269.1|18249.1|18276|18256|18276|18256|18269.1|18249.1|1
1628598630000|2021-08-10 12:30:30|18276.6|18256.6|18283.5|18263.5|18283.5|18263.5|18276.6|18256.6|2
1628598640000|2021-08-10 12:30:40|18286|18266|18286|18266|18286|18266|18286|18266|4
1628598650000|2021-08-10 12:30:50|18288.5|18268.5|18291.6|18271.6|18291.6|18271.6|18288.5|18268.5|3
1628598660000|2021-08-10 12:31:00|18293.5|18273.5|18301|18281|18301|18281|18293.5|18273.5|37
1628598670000|2021-08-10 12:31:10|||||||||1
1628598690000|2021-08-10 12:31:30|18296|18276|18301|18281|18301|18281|18296|18276|2
1628598700000|2021-08-10 12:31:40|18296|18276|18296|18276|18296|18276|18296|18276|2
1628598710000|2021-08-10 12:31:50|||||||||1
1628598740000|2021-08-10 12:32:20|||||||||6
1628598750000|2021-08-10 12:32:30|||||||||1
1628598760000|2021-08-10 12:32:40|18294.2|18274.2|18293.5|18273.5|18294.2|18274.2|18293.5|18273.5|2
1628598770000|2021-08-10 12:32:50|18292.8|18272.8|18286|18266|18292.8|18272.8|18286|18266|3
1628598780000|2021-08-10 12:33:00|||||||||3
1628598790000|2021-08-10 12:33:10|||||||||38
1628598800000|2021-08-10 12:33:20|||||||||1
1628598830000|2021-08-10 12:33:50|18286.7|18266.7|18293.5|18273.5|18293.5|18273.5|18286.7|18266.7|34
1628598840000|2021-08-10 12:34:00|18295.3|18275.3|18297.8|18277.8|18297.8|18277.8|18295.3|18275.3|0
1628598860000|2021-08-10 12:34:20|18300.3|18280.3|18301|18281|18302.8|18282.8|18300.3|18280.3|15
1628598870000|2021-08-10 12:34:30|18302.8|18282.8|18301|18281|18302.8|18282.8|18301|18281|1
1628598890000|2021-08-10 12:34:50|18300.3|18280.3|18301|18281|18301|18281|18298.5|18278.5|2
1628598910000|2021-08-10 12:35:10|||||||||4
1628598940000|2021-08-10 12:35:40|18299.2|18279.2|18299.2|18279.2|18299.2|18279.2|18299.2|18279.2|1
1628598950000|2021-08-10 12:35:50|18301|18281|18301.7|18281.7|18301.7|18281.7|18301|18281|6
1628598960000|2021-08-10 12:36:00|||||||||4
1628598980000|2021-08-10 12:36:20|||||||||4
1628598990000|2021-08-10 12:36:30|18301|18281|18301.7|18281.7|18301.7|18281.7|18301|18281|12
1628599000000|2021-08-10 12:36:40|18301|18281|18301|18281|18301|18281|18301|18281|0
1628599010000|2021-08-10 12:36:50|||||||||1
1628599030000|2021-08-10 12:37:10|||||||||1
1628599040000|2021-08-10 12:37:20|18304.8|18284.8|18304.8|18284.8|18304.8|18284.8|18304.8|18284.8|6
1628599050000|2021-08-10 12:37:30|18314.2|18294.2|18321|18301|18321|18301|18314.2|18294.2|9
1628599060000|2021-08-10 12:37:40|18322.8|18302.8|18322.8|18302.8|18322.8|18302.8|18322.8|18302.8|3
1628599070000|2021-08-10 12:37:50|18323.5|18303.5|18345.3|18325.3|18345.3|18325.3|18323.5|18303.5|16
1628599080000|2021-08-10 12:38:00|18343.5|18323.5|18341.7|18321.7|18344.2|18324.2|18336|18316|12
1628599090000|2021-08-10 12:38:10|18343.5|18323.5|18336|18316|18345.3|18323.5|18336|18305.3|8
1628599100000|2021-08-10 12:38:20|18337.8|18317.8|18331|18311|18337.8|18317.8|18331|18311|7
1628599110000|2021-08-10 12:38:30|18329.2|18309.2|18328.5|18308.5|18329.2|18309.2|18328.5|18308.5|2
1628599120000|2021-08-10 12:38:40|18341.7|18321.7|18341.7|18321.7|18341.7|18321.7|18341.7|18321.7|5
1628599130000|2021-08-10 12:38:50|18345.3|18325.3|18336|18316|18346|18326|18336|18316|11
1628599140000|2021-08-10 12:39:00|18335.3|18315.3|18333.5|18313.5|18335.3|18315.3|18333.5|18313.5|1
1628599150000|2021-08-10 12:39:10|18331.7|18311.7|18326|18306|18331.7|18311.7|18326|18306|5
1628599160000|2021-08-10 12:39:20|18327.9|18307.9|18327.9|18307.9|18327.9|18307.9|18327.9|18307.9|7
1628599170000|2021-08-10 12:39:30|||||||||1
1628599180000|2021-08-10 12:39:40|18326|18306|18326|18306|18326|18306|18326|18306|0
1628599190000|2021-08-10 12:39:50|18327.9|18307.9|18331|18311|18331.7|18311.7|18327.9|18307.9|15
1628599200000|2021-08-10 12:40:00|||||||||1
1628599210000|2021-08-10 12:40:10|||||||||1
1628599220000|2021-08-10 12:40:20|18333.5|18313.5|18328.5|18308.5|18333.5|18313.5|18328.5|18308.5|0
1628599230000|2021-08-10 12:40:30|18326.7|18306.7|18326.7|18306.7|18326.7|18306.7|18326.7|18306.7|1
1628599240000|2021-08-10 12:40:40|18325.4|18305.4|18318.5|18298.5|18325.4|18305.4|18318.5|18298.5|5
1628599250000|2021-08-10 12:40:50|18313.5|18293.5|18296|18276|18313.5|18293.5|18296|18276|5
1628599280000|2021-08-10 12:41:20|18294.7|18274.7|18290.4|18250.4|18294.7|18274.7|18281.7|18250.4|5
1628599290000|2021-08-10 12:41:30|18286.7|18246.7|18266|18246|18286.7|18253.5|18266|18246|2
1628599300000|2021-08-10 12:41:40|18261|18241|18257.2|18237.2|18261|18241|18257.2|18237.2|9
1628599320000|2021-08-10 12:42:00|18255.4|18235.4|18254.7|18234.7|18255.4|18235.4|18254.7|18234.7|0
1628599340000|2021-08-10 12:42:20|18252.9|18232.9|18248.5|18228.5|18252.9|18232.9|18248.5|18228.5|19
1628599350000|2021-08-10 12:42:30|18249.2|18229.2|18247.9|18227.9|18249.2|18229.2|18247.9|18227.9|5
1628599370000|2021-08-10 12:42:50|18249.2|18229.2|18249.2|18229.2|18249.2|18229.2|18249.2|18229.2|3
1628599380000|2021-08-10 12:43:00|18248.5|18228.5|18246|18226|18248.5|18228.5|18246|18226|4
1628599390000|2021-08-10 12:43:10|18246.7|18226.7|18251|18231|18251|18231|18246.7|18226.7|2
1628599400000|2021-08-10 12:43:20|18249.7|18229.7|18246|18226|18251|18231|18246|18226|2
1628599410000|2021-08-10 12:43:30|||||||||2
1628599420000|2021-08-10 12:43:40|18237.9|18217.9|18241|18221|18241|18221|18236|18216|7
1628599430000|2021-08-10 12:43:50|18240.4|18220.4|18238.5|18218.5|18240.4|18220.4|18238.5|18218.5|1
1628599440000|2021-08-10 12:44:00|18241|18221|18252.4|18232.4|18252.4|18232.4|18239.2|18219.2|40
1628599450000|2021-08-10 12:44:10|18254.2|18234.2|18275.4|18255.4|18275.4|18255.4|18254.2|18234.2|5
1628599460000|2021-08-10 12:44:20|18276|18256|18276|18256|18277.9|18257.9|18273.5|18253.5|5
1628599470000|2021-08-10 12:44:30|||||||||36
1628599480000|2021-08-10 12:44:40|18276.7|18256.7|18284.2|18264.2|18284.2|18264.2|18276.7|18256.7|1
1628599490000|2021-08-10 12:44:50|18283.5|18263.5|18281.7|18261.7|18283.5|18263.5|18281|18261|8
1628599500000|2021-08-10 12:45:00|18283.5|18263.5|18283.5|18263.5|18283.5|18263.5|18283.5|18263.5|5
1628599510000|2021-08-10 12:45:10|18291|18271|18298.5|18278.5|18306|18278.5|18291|18266|7
1628599520000|2021-08-10 12:45:20|18301|18281|18301|18281|18301|18281|18301|18281|18
1628599530000|2021-08-10 12:45:30|18298.5|18278.5|18298.5|18278.5|18298.5|18278.5|18298.5|18278.5|5
1628599540000|2021-08-10 12:45:40|18299.2|18279.2|18298.5|18278.5|18301|18281|18298.5|18278.5|0
1628599570000|2021-08-10 12:46:10|18301|18281|18301|18281|18301|18281|18301|18281|0
1628599580000|2021-08-10 12:46:20|18301.7|18281.7|18301.7|18281.7|18301.7|18281.7|18301.7|18281.7|1
1628599590000|2021-08-10 12:46:30|18303.5|18283.5|18316|18296|18323.5|18298.5|18303.5|18283.5|6
1628599600000|2021-08-10 12:46:40|18316.7|18296.7|18316.7|18296.7|18316.7|18296.7|18316|18296|2
1628599610000|2021-08-10 12:46:50|18318.5|18298.5|18311.7|18291.7|18318.5|18298.5|18311|18291|5
1628599620000|2021-08-10 12:47:00|18311|18291|18318.7|18298.7|18318.7|18298.7|18311|18291|18
1628599630000|2021-08-10 12:47:10|18324.2|18304.2|18342.4|18322.4|18342.4|18322.4|18324.2|18304.2|7
1628599640000|2021-08-10 12:47:20|18341.7|18321.7|18342.9|18322.9|18342.9|18322.9|18338.5|18318.5|12
1628599650000|2021-08-10 12:47:30|18343.5|18323.5|18331|18311|18343.5|18323.5|18331|18311|4
1628599660000|2021-08-10 12:47:40|18331.7|18311.7|18331|18311|18331.7|18311.7|18331|18311|4
1628599670000|2021-08-10 12:47:50|||||||||3
1628599680000|2021-08-10 12:48:00|18329.2|18309.2|18329.2|18309.2|18329.2|18309.2|18329.2|18309.2|2
1628599700000|2021-08-10 12:48:20|18326.7|18306.7|18321|18301|18326.7|18306.7|18321|18301|7
1628599710000|2021-08-10 12:48:30|18321.7|18301.7|18321.7|18301.7|18321.7|18301.7|18321.7|18301.7|6
1628599720000|2021-08-10 12:48:40|18323.5|18303.5|18323.5|18303.5|18323.5|18303.5|18323.5|18303.5|15
1628599730000|2021-08-10 12:48:50|18319.9|18299.9|18328.5|18308.5|18328.5|18308.5|18318.5|18298.5|9
1628599740000|2021-08-10 12:49:00|18332.4|18312.4|18334.2|18314.2|18336.7|18316.7|18332.4|18312.4|7
1628599750000|2021-08-10 12:49:10|18336.7|18316.7|18336.7|18316.7|18336.7|18316.7|18336.7|18316.7|0
1628599760000|2021-08-10 12:49:20|18338.5|18318.5|18336|18316|18339.2|18319.2|18336|18316|4
1628599770000|2021-08-10 12:49:30|18335.4|18315.4|18335.4|18315.4|18335.4|18315.4|18335.4|18315.4|2
1628599780000|2021-08-10 12:49:40|18334.7|18314.7|18334.7|18314.7|18334.7|18314.7|18334.7|18314.7|1
1628599790000|2021-08-10 12:49:50|18335.4|18315.4|18329.2|18309.2|18335.4|18315.4|18328.5|18308.5|3
1628599800000|2021-08-10 12:50:00|18331|18311|18341.7|18321.7|18341.7|18321.7|18331|18311|9
1628599810000|2021-08-10 12:50:10|||||||||10
1628599830000|2021-08-10 12:50:30|||||||||1
1628599840000|2021-08-10 12:50:40|||||||||3
1628599850000|2021-08-10 12:50:50|||||||||1
1628599860000|2021-08-10 12:51:00|18338.6|18318.6|18338.6|18318.6|18338.6|18318.6|18338.6|18318.6|7
1628599870000|2021-08-10 12:51:10|||||||||1
1628599880000|2021-08-10 12:51:20|18328.6|18308.6|18335.4|18295.4|18337.2|18308.6|18327.9|18295.4|10
1628599890000|2021-08-10 12:51:30|18318.6|18298.6|18318.6|18298.6|18318.6|18298.6|18318.6|18298.6|6
1628599900000|2021-08-10 12:51:40|18316.1|18296.1|18316.1|18296.1|18316.1|18296.1|18316.1|18296.1|2
1628599910000|2021-08-10 12:51:50|||||||||1
1628599920000|2021-08-10 12:52:00|18311.1|18291.1|18311.7|18291.7|18311.7|18291.7|18311.1|18291.1|3
1628599930000|2021-08-10 12:52:10|18313.6|18293.6|18316.1|18296.1|18316.1|18296.1|18313.6|18293.6|3
1628599940000|2021-08-10 12:52:20|18315.4|18295.4|18315.4|18295.4|18315.4|18295.4|18315.4|18295.4|2
1628599950000|2021-08-10 12:52:30|18314.1|18294.1|18307.9|18287.9|18314.1|18294.1|18307.9|18287.9|9
1628599960000|2021-08-10 12:52:40|18304.2|18284.2|18306.1|18286.1|18306.1|18286.1|18302.9|18282.9|2
1628599970000|2021-08-10 12:52:50|||||||||1
1628599980000|2021-08-10 12:53:00|||||||||1
1628599990000|2021-08-10 12:53:10|18302.4|18282.4|18301.1|18281.1|18302.4|18282.4|18298.6|18278.6|3
1628600000000|2021-08-10 12:53:20|18302.9|18282.9|18310.4|18290.4|18310.4|18290.4|18302.9|18282.9|1
1628600040000|2021-08-10 12:54:00|18312.9|18292.9|18311.1|18291.1|18312.9|18292.9|18311.1|18291.1|1
1628600050000|2021-08-10 12:54:10|18311.7|18291.7|18311.7|18291.7|18311.7|18291.7|18311.7|18291.7|7
1628600060000|2021-08-10 12:54:20|18313.6|18293.6|18313.6|18293.6|18313.6|18293.6|18313.6|18293.6|12
1628600070000|2021-08-10 12:54:30|||||||||6
1628600090000|2021-08-10 12:54:50|||||||||1
1628600100000|2021-08-10 12:55:00|18318.6|18298.6|18318.6|18298.6|18321.1|18301.1|18318.6|18298.6|2
1628600110000|2021-08-10 12:55:10|18316.1|18296.1|18321.7|18301.7|18321.7|18301.7|18311.7|18291.7|22
1628600120000|2021-08-10 12:55:20|18322.4|18302.4|18321.7|18301.7|18322.4|18302.4|18321.7|18301.7|3
1628600130000|2021-08-10 12:55:30|18325.4|18305.4|18323.6|18303.6|18326.1|18306.1|18323.6|18303.6|7
1628600150000|2021-08-10 12:55:50|18326.7|18306.7|18326.7|18306.7|18326.7|18306.7|18321.1|18301.1|9
1628600160000|2021-08-10 12:56:00|18328.6|18308.6|18321.7|18301.7|18328.6|18308.6|18321.7|18301.7|3
1628600170000|2021-08-10 12:56:10|||||||||2
1628600190000|2021-08-10 12:56:30|18321.1|18301.1|18321.1|18301.1|18321.1|18301.1|18321.1|18301.1|11
1628600200000|2021-08-10 12:56:40|18321.7|18301.7|18321.7|18301.7|18321.7|18301.7|18321.7|18301.7|6
1628600210000|2021-08-10 12:56:50|18325.4|18305.4|18325.4|18305.4|18325.4|18305.4|18325.4|18305.4|2
1628600220000|2021-08-10 12:57:00|18323.6|18303.6|18321.1|18301.1|18323.6|18303.6|18321.1|18301.1|6
1628600230000|2021-08-10 12:57:10|||||||||5
1628600240000|2021-08-10 12:57:20|||||||||3
1628600250000|2021-08-10 12:57:30|||||||||6
1628600290000|2021-08-10 12:58:10|||||||||4
1628600300000|2021-08-10 12:58:20|18323.6|18303.6|18321.1|18301.1|18323.6|18303.6|18321.1|18301.1|3
1628600310000|2021-08-10 12:58:30|||||||||2
1628600320000|2021-08-10 12:58:40|||||||||1
1628600330000|2021-08-10 12:58:50|18322.9|18302.9|18322.9|18302.9|18322.9|18302.9|18322.9|18302.9|1
1628600340000|2021-08-10 12:59:00|18321.1|18301.1|18321.1|18301.1|18321.1|18301.1|18321.1|18301.1|0
1628600350000|2021-08-10 12:59:10|18323.6|18303.6|18323.6|18303.6|18323.6|18303.6|18323.6|18303.6|0
1628600360000|2021-08-10 12:59:20|18321.1|18301.1|18318.6|18298.6|18321.1|18301.1|18318.6|18298.6|3
1628600370000|2021-08-10 12:59:30|18317.9|18297.9|18315.4|18295.4|18317.9|18297.9|18315.4|18295.4|5
1628600400000|2021-08-10 13:00:00|||||||||3
1628600410000|2021-08-10 13:00:10|18317.9|18297.9|18317.3|18297.3|18317.9|18297.9|18317.3|18297.3|5
1628600420000|2021-08-10 13:00:20|18316.1|18296.1|18315.4|18295.4|18316.1|18296.1|18315.4|18295.4|0
1628600430000|2021-08-10 13:00:30|18317.3|18297.3|18317.3|18297.3|18317.3|18297.3|18317.3|18297.3|13
1628600440000|2021-08-10 13:00:40|18315.4|18295.4|18316.1|18296.1|18316.1|18296.1|18315.4|18295.4|2
1628600450000|2021-08-10 13:00:50|18315.4|18295.4|18315.4|18295.4|18315.4|18295.4|18315.4|18295.4|94
1628600460000|2021-08-10 13:01:00|18317.3|18297.3|18324.2|18304.2|18324.2|18304.2|18316.1|18296.1|4
1628600470000|2021-08-10 13:01:10|18324.9|18304.9|18324.2|18304.2|18326.1|18306.1|18324.2|18304.2|506
1628600480000|2021-08-10 13:01:20|18324.3|18304.3|18326.8|18306.8|18327.4|18307.4|18324.3|18304.3|506
1628600490000|2021-08-10 13:01:30|18324.3|18304.3|18324.3|18304.3|18324.9|18304.9|18324.3|18304.3|149
1628600500000|2021-08-10 13:01:40|||||||||7
1628600510000|2021-08-10 13:01:50|||||||||2
1628600520000|2021-08-10 13:02:00|||||||||1
1628600530000|2021-08-10 13:02:10|||||||||2
1628600550000|2021-08-10 13:02:30|18321.6|18301.6|18315.4|18295.4|18321.6|18301.6|18315.4|18295.4|7
1628600560000|2021-08-10 13:02:40|||||||||2
1628600580000|2021-08-10 13:03:00|18314.8|18294.8|18308.6|18288.6|18314.8|18294.8|18308.6|18288.6|1
1628600590000|2021-08-10 13:03:10|||||||||2
1628600600000|2021-08-10 13:03:20|18306.1|18286.1|18306.1|18286.1|18306.1|18286.1|18304.3|18284.3|13
1628600610000|2021-08-10 13:03:30|||||||||5
1628600620000|2021-08-10 13:03:40|18306.8|18286.8|18306.8|18286.8|18306.8|18286.8|18306.8|18286.8|9
1628600630000|2021-08-10 13:03:50|18311.1|18291.1|18311.1|18291.1|18311.1|18291.1|18311.1|18291.1|3
1628600640000|2021-08-10 13:04:00|18311.8|18291.8|18311.1|18291.1|18313.6|18293.6|18311.1|18291.1|2
1628600650000|2021-08-10 13:04:10|18309.3|18289.3|18311.8|18291.8|18311.8|18291.8|18309.3|18289.3|11
1628600660000|2021-08-10 13:04:20|18311.1|18291.1|18306.1|18286.1|18311.1|18291.1|18306.1|18286.1|3
1628600670000|2021-08-10 13:04:30|18308.6|18288.6|18308.6|18288.6|18308.6|18288.6|18308.6|18288.6|6
1628600680000|2021-08-10 13:04:40|18309.3|18289.3|18306.8|18286.8|18309.3|18289.3|18306.8|18286.8|19
1628600690000|2021-08-10 13:04:50|18306.1|18286.1|18304.3|18284.3|18306.1|18286.1|18304.3|18284.3|2
1628600700000|2021-08-10 13:05:00|18306.1|18286.1|18303.6|18283.6|18306.1|18286.1|18303.6|18283.6|2
1628600710000|2021-08-10 13:05:10|18304.3|18284.3|18306.1|18286.1|18306.1|18286.1|18304.3|18284.3|0
1628600720000|2021-08-10 13:05:20|||||||||3
1628600730000|2021-08-10 13:05:30|||||||||1
1628600750000|2021-08-10 13:05:50|||||||||4
1628600760000|2021-08-10 13:06:00|18306.8|18286.8|18306.8|18286.8|18306.8|18286.8|18306.8|18286.8|7
1628600770000|2021-08-10 13:06:10|18306.1|18286.1|18306.1|18286.1|18306.1|18286.1|18306.1|18286.1|2
1628600780000|2021-08-10 13:06:20|||||||||1
1628600790000|2021-08-10 13:06:30|18306.8|18286.8|18306.1|18286.1|18306.8|18286.8|18306.1|18286.1|9
1628600810000|2021-08-10 13:06:50|||||||||2
1628600830000|2021-08-10 13:07:10|18302.4|18282.4|18299.8|18279.8|18302.4|18282.4|18299.8|18279.8|4
1628600840000|2021-08-10 13:07:20|18301.1|18281.1|18301.1|18281.1|18301.1|18281.1|18301.1|18281.1|6
1628600870000|2021-08-10 13:07:50|18305.4|18285.4|18305.4|18285.4|18305.4|18285.4|18305.4|18285.4|1
1628600880000|2021-08-10 13:08:00|18307.3|18287.3|18314.9|18294.9|18314.9|18294.9|18307.3|18287.3|7
1628600890000|2021-08-10 13:08:10|18317.4|18297.4|18319.3|18299.3|18319.3|18299.3|18317.4|18297.4|4
1628600900000|2021-08-10 13:08:20|18324.3|18304.3|18324.3|18304.3|18324.3|18304.3|18324.3|18304.3|9
1628600910000|2021-08-10 13:08:30|18326.1|18306.1|18328.6|18308.6|18328.6|18308.6|18326.1|18306.1|29
1628600920000|2021-08-10 13:08:40|||||||||1
1628600930000|2021-08-10 13:08:50|18331.1|18311.1|18331.1|18311.1|18331.1|18311.1|18331.1|18311.1|6
1628600940000|2021-08-10 13:09:00|18331.8|18311.8|18333|18313|18334.3|18314.3|18331.1|18311.1|6
1628600950000|2021-08-10 13:09:10|18331.1|18311.1|18329.3|18309.3|18331.1|18311.1|18329.3|18309.3|1
1628600960000|2021-08-10 13:09:20|||||||||1
1628600980000|2021-08-10 13:09:40|18331.1|18311.1|18336.1|18316.1|18336.1|18316.1|18331.1|18311.1|14
1628600990000|2021-08-10 13:09:50|18331.1|18311.1|18331.1|18311.1|18331.1|18311.1|18331.1|18311.1|2
1628601000000|2021-08-10 13:10:00|18333.6|18313.6|18333.6|18313.6|18333.6|18313.6|18333.6|18313.6|3
1628601010000|2021-08-10 13:10:10|18331.1|18311.1|18329.3|18309.3|18331.1|18311.1|18329.3|18309.3|3
1628601020000|2021-08-10 13:10:20|18331.1|18311.1|18331.1|18311.1|18331.1|18311.1|18331.1|18311.1|2
1628601030000|2021-08-10 13:10:30|||||||||3
1628601040000|2021-08-10 13:10:40|18333|18313|18333.6|18313.6|18333.6|18313.6|18333|18313|5
1628601050000|2021-08-10 13:10:50|18331.1|18311.1|18331.1|18311.1|18331.8|18311.8|18331.1|18311.1|2
1628601060000|2021-08-10 13:11:00|18328.6|18308.6|18328.6|18308.6|18328.6|18308.6|18328.6|18308.6|2
1628601080000|2021-08-10 13:11:20|||||||||2
1628601090000|2021-08-10 13:11:30|18331.1|18311.1|18328.6|18308.6|18331.1|18311.1|18328.6|18308.6|2
1628601100000|2021-08-10 13:11:40|18326.8|18306.8|18326.1|18306.1|18326.8|18306.8|18326.1|18306.1|1
1628601110000|2021-08-10 13:11:50|18323.6|18303.6|18323.6|18303.6|18323.6|18303.6|18323.6|18303.6|2
1628601140000|2021-08-10 13:12:20|||||||||1
1628601150000|2021-08-10 13:12:30|18321.8|18301.8|18318|18298|18321.8|18301.8|18318|18298|12
1628601160000|2021-08-10 13:12:40|||||||||5
1628601170000|2021-08-10 13:12:50|||||||||3
1628601180000|2021-08-10 13:13:00|18316.1|18296.1|18313.6|18293.6|18316.1|18296.1|18313.6|18293.6|3
1628601190000|2021-08-10 13:13:10|18313|18293|18313|18293|18313|18293|18313|18293|0
1628601200000|2021-08-10 13:13:20|18310.5|18290.5|18308|18288|18310.5|18290.5|18308|18288|4
1628601210000|2021-08-10 13:13:30|18306.1|18286.1|18306.1|18286.1|18306.1|18286.1|18306.1|18286.1|1
1628601220000|2021-08-10 13:13:40|18304.3|18284.3|18296.1|18276.1|18304.3|18284.3|18296.1|18276.1|3
1628601230000|2021-08-10 13:13:50|18294.3|18274.3|18288|18268|18294.3|18274.3|18288|18268|11
1628601240000|2021-08-10 13:14:00|18285.5|18265.5|18286.1|18266.1|18286.1|18266.1|18285.5|18265.5|101
1628601250000|2021-08-10 13:14:10|18284.8|18264.8|18286.1|18266.1|18286.1|18266.1|18284.8|18264.8|2
1628601260000|2021-08-10 13:14:20|18285.5|18265.5|18285.5|18265.5|18285.5|18265.5|18285.5|18265.5|3
1628601270000|2021-08-10 13:14:30|18284.8|18264.8|18283.6|18263.6|18284.8|18264.8|18283.6|18263.6|1
1628601280000|2021-08-10 13:14:40|18283|18263|18281.1|18261.1|18283|18263|18281.1|18261.1|3
1628601290000|2021-08-10 13:14:50|18278.6|18258.6|18273.6|18253.6|18278.6|18258.6|18273.6|18253.6|6
1628601300000|2021-08-10 13:15:00|18276.1|18256.1|18296.1|18276.1|18296.1|18276.1|18276.1|18256.1|5
1628601320000|2021-08-10 13:15:20|||||||||1
1628601330000|2021-08-10 13:15:30|||||||||2
1628601340000|2021-08-10 13:15:40|18299.3|18279.3|18299.3|18279.3|18299.3|18279.3|18299.3|18279.3|6
1628601350000|2021-08-10 13:15:50|||||||||1
1628601360000|2021-08-10 13:16:00|18297.5|18277.5|18301.1|18261.1|18310.5|18277.5|18297.5|18250.5|5
1628601370000|2021-08-10 13:16:10|18310.5|18250.5|18284.3|18264.3|18310.5|18269.2|18283.6|18250.5|2
1628601380000|2021-08-10 13:16:20|18289.3|18269.3|18292.5|18272.5|18292.5|18272.5|18289.3|18269.3|1
1628601390000|2021-08-10 13:16:30|18289.3|18269.3|18289.3|18269.3|18289.3|18269.3|18289.3|18269.3|8
1628601400000|2021-08-10 13:16:40|18288.6|18268.6|18283|18263|18288.6|18268.6|18283|18263|4
1628601410000|2021-08-10 13:16:50|18283.6|18263.6|18283.6|18263.6|18283.6|18263.6|18283.6|18263.6|3
1628601420000|2021-08-10 13:17:00|18284.3|18264.3|18286.1|18266.1|18286.1|18266.1|18284.3|18264.3|2
1628601430000|2021-08-10 13:17:10|||||||||4
1628601450000|2021-08-10 13:17:30|||||||||3
1628601480000|2021-08-10 13:18:00|18285.5|18265.5|18279.3|18259.3|18285.5|18265.5|18279.3|18259.3|3
1628601500000|2021-08-10 13:18:20|||||||||1
1628601510000|2021-08-10 13:18:30|18277.5|18257.5|18273|18253|18277.5|18257.5|18273|18253|8
1628601520000|2021-08-10 13:18:40|18271.1|18251.1|18282.5|18242.5|18283.1|18252.5|18271.1|18242.5|5
1628601540000|2021-08-10 13:19:00|18283.1|18243.1|18272.5|18252.5|18283.1|18252.5|18272.5|18243.1|2
1628601570000|2021-08-10 13:19:30|18274.3|18254.3|18276.2|18256.2|18279.3|18259.3|18274.3|18254.3|10
1628601580000|2021-08-10 13:19:40|18274.3|18254.3|18271.2|18251.2|18274.3|18254.3|18271.2|18251.2|1
1628601600000|2021-08-10 13:20:00|||||||||3
1628601610000|2021-08-10 13:20:10|18268.7|18248.7|18268|18248|18268.7|18248.7|18268|18248|2
1628601620000|2021-08-10 13:20:20|||||||||1
1628601630000|2021-08-10 13:20:30|18269.3|18249.3|18273.7|18253.7|18273.7|18253.7|18269.3|18249.3|5
1628601640000|2021-08-10 13:20:40|18271.2|18251.2|18271.2|18251.2|18271.2|18251.2|18271.2|18251.2|3
1628601650000|2021-08-10 13:20:50|18270.5|18250.5|18270.5|18250.5|18270.5|18250.5|18270.5|18250.5|0
1628601660000|2021-08-10 13:21:00|18268|18248|18268|18248|18268|18248|18268|18248|2
1628601670000|2021-08-10 13:21:10|||||||||1
1628601680000|2021-08-10 13:21:20|18258.7|18238.7|18258.7|18238.7|18258.7|18238.7|18258.7|18238.7|1
1628601690000|2021-08-10 13:21:30|18253.7|18233.7|18247.5|18227.5|18253.7|18233.7|18247.5|18227.5|34
1628601700000|2021-08-10 13:21:40|18245.5|18225.5|18243|18223|18245.5|18225.5|18243|18223|9
1628601710000|2021-08-10 13:21:50|18241.2|18221.2|18241.2|18221.2|18241.2|18221.2|18241.2|18221.2|0
1628601720000|2021-08-10 13:22:00|||||||||3
1628601730000|2021-08-10 13:22:10|18238.7|18218.7|18238|18218|18238.7|18218.7|18237.3|18217.3|1
1628601740000|2021-08-10 13:22:20|18238.7|18218.7|18238.7|18218.7|18238.7|18218.7|18238.7|18218.7|0
1628601750000|2021-08-10 13:22:30|18238|18218|18238|18218|18238|18218|18238|18218|7
1628601770000|2021-08-10 13:22:50|18236.2|18216.2|18236.2|18216.2|18236.2|18216.2|18236.2|18216.2|0
1628601780000|2021-08-10 13:23:00|18236.8|18216.8|18236.2|18216.2|18236.8|18216.8|18236.2|18216.2|2
1628601790000|2021-08-10 13:23:10|18238.7|18218.7|18238.7|18218.7|18238.7|18218.7|18238.7|18218.7|1
1628601810000|2021-08-10 13:23:30|18241.2|18221.2|18244.3|18224.3|18244.3|18224.3|18241.2|18221.2|6
1628601820000|2021-08-10 13:23:40|||||||||1
1628601840000|2021-08-10 13:24:00|18242.5|18222.5|18241.2|18221.2|18242.5|18222.5|18241.2|18221.2|3
1628601870000|2021-08-10 13:24:30|||||||||2
1628601880000|2021-08-10 13:24:40|||||||||4
1628601890000|2021-08-10 13:24:50|18239.8|18219.8|18233|18213|18239.8|18219.8|18233|18213|1
1628601900000|2021-08-10 13:25:00|18233.7|18213.7|18233|18213|18233.7|18213.7|18233|18213|3
1628601910000|2021-08-10 13:25:10|18233.7|18213.7|18231.2|18211.2|18233.7|18213.7|18231.2|18211.2|0
1628601920000|2021-08-10 13:25:20|18228.7|18208.7|18224.8|18204.8|18228.7|18208.7|18224.8|18204.8|1
1628601930000|2021-08-10 13:25:30|18223|18203|18221.2|18201.2|18223|18203|18221.2|18201.2|4
1628601940000|2021-08-10 13:25:40|18220.5|18200.5|18220.5|18200.5|18220.5|18200.5|18220.5|18200.5|1
1628601950000|2021-08-10 13:25:50|18221.2|18201.2|18231.2|18211.2|18233|18213|18221.2|18201.2|13
1628601970000|2021-08-10 13:26:10|18230.5|18210.5|18236.8|18216.8|18236.8|18216.8|18230.5|18210.5|12
1628601980000|2021-08-10 13:26:20|18236.2|18216.2|18238|18218|18238.7|18218.7|18236.2|18216.2|5
1628601990000|2021-08-10 13:26:30|||||||||1
1628602000000|2021-08-10 13:26:40|18239.3|18219.3|18239.3|18219.3|18239.3|18219.3|18239.3|18219.3|3
1628602010000|2021-08-10 13:26:50|18241.2|18221.2|18241.8|18221.8|18241.8|18221.8|18241.2|18221.2|2
1628602020000|2021-08-10 13:27:00|||||||||2
1628602030000|2021-08-10 13:27:10|18241.2|18221.2|18230.5|18210.5|18241.2|18221.2|18230.5|18210.5|7
1628602040000|2021-08-10 13:27:20|||||||||8
1628602050000|2021-08-10 13:27:30|18227.4|18207.4|18225.5|18205.5|18227.4|18207.4|18225.5|18205.5|2
1628602060000|2021-08-10 13:27:40|18224.9|18204.9|18226.2|18206.2|18226.2|18206.2|18224.9|18204.9|7
1628602070000|2021-08-10 13:27:50|18225.5|18205.5|18226.2|18206.2|18226.2|18206.2|18225.5|18205.5|5
1628602080000|2021-08-10 13:28:00|18228|18208|18226.8|18206.8|18228|18208|18226.8|18206.8|1
1628602090000|2021-08-10 13:28:10|18226.2|18206.2|18224.3|18204.3|18226.2|18206.2|18224.3|18204.3|2
1628602100000|2021-08-10 13:28:20|18223.7|18203.7|18223.7|18203.7|18223.7|18203.7|18223.7|18203.7|0
1628602110000|2021-08-10 13:28:30|18224.3|18204.3|18224.3|18204.3|18224.3|18204.3|18224.3|18204.3|1
1628602120000|2021-08-10 13:28:40|18223.7|18203.7|18223.7|18203.7|18223.7|18203.7|18223.7|18203.7|2
1628602150000|2021-08-10 13:29:10|||||||||4
1628602160000|2021-08-10 13:29:20|18223|18203|18223|18203|18223|18203|18223|18203|0
1628602170000|2021-08-10 13:29:30|18228|18208|18229.3|18209.3|18229.3|18209.3|18228|18208|10
1628602180000|2021-08-10 13:29:40|18231.2|18211.2|18233.7|18213.7|18233.7|18213.7|18231.2|18211.2|5
1628602190000|2021-08-10 13:29:50|||||||||4
1628602200000|2021-08-10 13:30:00|18234.3|18214.3|18240.5|18220.5|18245|18225|18234.3|18214.3|39
1628602210000|2021-08-10 13:30:10|18239.9|18219.9|18241.2|18221.2|18241.2|18221.2|18239.9|18219.9|2
1628602220000|2021-08-10 13:30:20|18244.3|18224.3|18251.2|18231.2|18253.7|18233.7|18244.3|18224.3|4
1628602230000|2021-08-10 13:30:30|18246.2|18226.2|18246.2|18226.2|18246.2|18226.2|18246.2|18226.2|10
1628602240000|2021-08-10 13:30:40|18245.5|18225.5|18245.5|18225.5|18245.5|18225.5|18245.5|18225.5|4
1628602250000|2021-08-10 13:30:50|||||||||5
1628602260000|2021-08-10 13:31:00|18243.7|18223.7|18243.7|18223.7|18244.4|18224.4|18240.5|18220.5|5
1628602270000|2021-08-10 13:31:10|18244.4|18224.4|18244.4|18224.4|18244.4|18224.4|18243.7|18223.7|22
1628602280000|2021-08-10 13:31:20|18246.2|18226.2|18247.5|18227.5|18247.5|18227.5|18246.2|18226.2|2
1628602290000|2021-08-10 13:31:30|18246.2|18226.2|18246.2|18226.2|18249.4|18229.4|18246.2|18226.2|64
1628602300000|2021-08-10 13:31:40|18243.7|18223.7|18231.2|18211.2|18243.7|18223.7|18231.2|18211.2|5
1628602310000|2021-08-10 13:31:50|18233.7|18213.7|18233.7|18213.7|18241.2|18221.2|18233.7|18213.7|558
1628602320000|2021-08-10 13:32:00|18231.9|18211.9|18230.5|18210.5|18231.9|18211.9|18230.5|18210.5|2
1628602330000|2021-08-10 13:32:10|18229.9|18209.9|18229.9|18209.9|18229.9|18209.9|18229.9|18209.9|1
1628602350000|2021-08-10 13:32:30|18230.5|18210.5|18231.2|18211.2|18231.2|18211.2|18230.5|18210.5|2
1628602370000|2021-08-10 13:32:50|18229.4|18209.4|18229.4|18209.4|18229.4|18209.4|18229.4|18209.4|4
1628602380000|2021-08-10 13:33:00|18231.2|18211.2|18231.2|18211.2|18231.2|18211.2|18231.2|18211.2|4
1628602390000|2021-08-10 13:33:10|18231.9|18211.9|18231.9|18211.9|18231.9|18211.9|18231.9|18211.9|0
1628602400000|2021-08-10 13:33:20|18231.2|18211.2|18231.9|18211.9|18231.9|18211.9|18231.2|18211.2|4
1628602410000|2021-08-10 13:33:30|18232.5|18212.5|18231.9|18211.9|18232.5|18212.5|18231.9|18211.9|3
1628602420000|2021-08-10 13:33:40|18231.2|18211.2|18231.2|18211.2|18231.2|18211.2|18231.2|18211.2|3
1628602430000|2021-08-10 13:33:50|18231.9|18211.9|18231.9|18211.9|18231.9|18211.9|18231.9|18211.9|36
1628602440000|2021-08-10 13:34:00|18236.2|18216.2|18242.5|18222.5|18242.5|18222.5|18236.2|18216.2|5
1628602450000|2021-08-10 13:34:10|18243.7|18223.7|18236.2|18216.2|18243.7|18223.7|18236.2|18216.2|4
1628602460000|2021-08-10 13:34:20|18233|18213|18233|18213|18233|18213|18233|18213|1
1628602470000|2021-08-10 13:34:30|18231.2|18211.2|18228|18208|18231.2|18211.2|18228|18208|0
1628602480000|2021-08-10 13:34:40|18231.2|18211.2|18228|18208|18231.2|18211.2|18228|18208|2
1628602490000|2021-08-10 13:34:50|18226.2|18206.2|18226.2|18206.2|18226.2|18206.2|18226.2|18206.2|1
1628602500000|2021-08-10 13:35:00|18223|18203|18223.7|18203.7|18223.7|18203.7|18223|18203|1
1628602510000|2021-08-10 13:35:10|18224.4|18204.4|18229.4|18209.4|18229.4|18209.4|18224.4|18204.4|1
1628602520000|2021-08-10 13:35:20|||||||||5
1628602530000|2021-08-10 13:35:30|||||||||1
1628602540000|2021-08-10 13:35:40|||||||||3
1628602550000|2021-08-10 13:35:50|18228|18208|18225.5|18205.5|18228|18208|18225.5|18205.5|1
1628602560000|2021-08-10 13:36:00|18223.7|18203.7|18220.5|18200.5|18223.7|18203.7|18220.5|18200.5|4
1628602590000|2021-08-10 13:36:30|||||||||4
1628602600000|2021-08-10 13:36:40|18218.7|18198.7|18212.4|18192.4|18218.7|18198.7|18212.4|18192.4|17
1628602610000|2021-08-10 13:36:50|18211.7|18191.7|18203.7|18183.7|18211.7|18191.7|18203.7|18183.7|5
1628602620000|2021-08-10 13:37:00|18203.1|18183.1|18209.4|18189.4|18209.4|18189.4|18199.9|18179.9|13
1628602630000|2021-08-10 13:37:10|18211.9|18191.9|18211.9|18191.9|18211.9|18191.9|18211.2|18191.2|14
1628602640000|2021-08-10 13:37:20|18214.4|18194.4|18214.4|18194.4|18214.4|18194.4|18214.4|18194.4|0
1628602650000|2021-08-10 13:37:30|18213.7|18193.7|18209.4|18189.4|18213.7|18193.7|18209.4|18189.4|1
1628602660000|2021-08-10 13:37:40|||||||||3
1628602670000|2021-08-10 13:37:50|18208.7|18188.7|18208.7|18188.7|18208.7|18188.7|18208.7|18188.7|1
1628602680000|2021-08-10 13:38:00|18209.4|18189.4|18206.2|18186.2|18209.4|18189.4|18206.2|18186.2|37
1628602690000|2021-08-10 13:38:10|18201.2|18181.2|18196.2|18176.2|18201.2|18181.2|18196.2|18176.2|4
1628602700000|2021-08-10 13:38:20|18194.4|18174.4|18194.4|18174.4|18194.4|18174.4|18194.4|18174.4|3
1628602710000|2021-08-10 13:38:30|18193.1|18173.1|18191.2|18171.2|18193.1|18173.1|18191.2|18171.2|2
1628602720000|2021-08-10 13:38:40|||||||||1
1628602730000|2021-08-10 13:38:50|18193.7|18173.7|18191.2|18171.2|18193.7|18173.7|18191.2|18171.2|1
1628602750000|2021-08-10 13:39:10|18189.4|18169.4|18187.4|18167.4|18189.4|18169.4|18187.4|18167.4|23
1628602770000|2021-08-10 13:39:30|18189.2|18169.2|18189.2|18169.2|18189.2|18169.2|18189.2|18169.2|1
1628602780000|2021-08-10 13:39:40|18189.9|18169.9|18189.9|18169.9|18189.9|18169.9|18189.9|18169.9|0
1628602790000|2021-08-10 13:39:50|18191.2|18171.2|18191.2|18171.2|18191.2|18171.2|18191.2|18171.2|5
1628602800000|2021-08-10 13:40:00|18195|18175|18196.2|18176.2|18196.9|18176.9|18195|18175|6
1628602810000|2021-08-10 13:40:10|18195.6|18175.6|18191.2|18171.2|18196.2|18176.2|18191.2|18171.2|9
1628602820000|2021-08-10 13:40:20|18190.6|18170.6|18190.6|18170.6|18190.6|18170.6|18190.6|18170.6|0
1628602840000|2021-08-10 13:40:40|18191.2|18171.2|18193.2|18173.2|18193.2|18173.2|18191.2|18171.2|10
1628602850000|2021-08-10 13:40:50|18192.5|18172.5|18200|18180|18200|18180|18192.5|18172.5|0
1628602880000|2021-08-10 13:41:20|18200.7|18180.7|18215|18195|18215|18195|18200.7|18180.7|64
1628602890000|2021-08-10 13:41:30|18214.4|18194.4|18213.1|18193.1|18214.4|18194.4|18213.1|18193.1|5
1628602900000|2021-08-10 13:41:40|18212.4|18192.4|18210.6|18190.6|18212.4|18192.4|18210.6|18190.6|2
1628602910000|2021-08-10 13:41:50|18211.2|18191.2|18208.1|18188.1|18211.2|18191.2|18208.1|18188.1|1
1628602920000|2021-08-10 13:42:00|||||||||1
1628602950000|2021-08-10 13:42:30|||||||||1
1628602970000|2021-08-10 13:42:50|18210.6|18190.6|18211.2|18191.2|18221.9|18191.9|18210.6|18181.9|9
1628602980000|2021-08-10 13:43:00|18210.6|18190.6|18210.6|18190.6|18211.2|18191.2|18210.6|18190.6|5
1628602990000|2021-08-10 13:43:10|||||||||1
1628603000000|2021-08-10 13:43:20|18209.9|18189.9|18209.9|18189.9|18209.9|18189.9|18209.9|18189.9|1
1628603010000|2021-08-10 13:43:30|18208.1|18188.1|18208.1|18188.1|18208.1|18188.1|18208.1|18188.1|1
1628603020000|2021-08-10 13:43:40|||||||||2
1628603030000|2021-08-10 13:43:50|18207.4|18187.4|18207.4|18187.4|18208.1|18188.1|18206.8|18186.8|0
1628603040000|2021-08-10 13:44:00|18208.1|18188.1|18207.4|18187.4|18208.1|18188.1|18207.4|18187.4|0
1628603050000|2021-08-10 13:44:10|||||||||1
1628603060000|2021-08-10 13:44:20|18203.1|18183.1|18193.1|18173.1|18203.1|18183.1|18193.1|18173.1|7
1628603070000|2021-08-10 13:44:30|18193.7|18173.7|18193.7|18173.7|18193.7|18173.7|18191.9|18171.9|2
1628603080000|2021-08-10 13:44:40|18193.1|18173.1|18191.9|18171.9|18196.2|18176.2|18191.2|18171.2|10
1628603090000|2021-08-10 13:44:50|18191.2|18171.2|18191.9|18171.9|18191.9|18171.9|18191.2|18171.2|0
1628603110000|2021-08-10 13:45:10|18191.2|18171.2|18191.2|18171.2|18191.2|18171.2|18191.2|18171.2|2
1628603120000|2021-08-10 13:45:20|||||||||1
1628603130000|2021-08-10 13:45:30|18191.9|18171.9|18193.7|18173.7|18193.7|18173.7|18191.9|18171.9|4
1628603140000|2021-08-10 13:45:40|18193.1|18173.1|18191.2|18171.2|18193.1|18173.1|18191.2|18171.2|2
1628603150000|2021-08-10 13:45:50|18188.7|18168.7|18188.1|18168.1|18188.7|18168.7|18188.1|18168.1|1
1628603160000|2021-08-10 13:46:00|||||||||4
1628603170000|2021-08-10 13:46:10|||||||||1
1628603200000|2021-08-10 13:46:40|||||||||2
1628603210000|2021-08-10 13:46:50|18191.2|18171.2|18191.2|18171.2|18191.2|18171.2|18191.2|18171.2|5
1628603220000|2021-08-10 13:47:00|18189.4|18169.4|18188.7|18168.7|18189.4|18169.4|18188.7|18168.7|1
1628603230000|2021-08-10 13:47:10|||||||||2
1628603240000|2021-08-10 13:47:20|18188.1|18168.1|18188.7|18168.7|18188.7|18168.7|18188.1|18168.1|1
1628603250000|2021-08-10 13:47:30|||||||||2
1628603260000|2021-08-10 13:47:40|18189.4|18169.4|18186.2|18166.2|18189.4|18169.4|18186.2|18166.2|48
1628603270000|2021-08-10 13:47:50|18189.4|18169.4|18183.1|18163.1|18189.4|18169.4|18183.1|18163.1|12
1628603280000|2021-08-10 13:48:00|18183.7|18163.7|18183.7|18163.7|18184.4|18164.4|18183.7|18163.7|13
1628603290000|2021-08-10 13:48:10|18184.4|18164.4|18187.1|18167.1|18187.1|18167.1|18184.4|18164.4|6
1628603300000|2021-08-10 13:48:20|18186.4|18166.4|18185.7|18165.7|18187.1|18167.1|18185.7|18165.7|1
1628603310000|2021-08-10 13:48:30|18187.1|18167.1|18186.4|18166.4|18187.1|18167.1|18185.7|18165.7|1
1628603330000|2021-08-10 13:48:50|18185.7|18165.7|18186.4|18166.4|18186.4|18166.4|18185.7|18165.7|0
1628603340000|2021-08-10 13:49:00|18187.1|18167.1|18186.4|18166.4|18187.1|18167.1|18186.4|18166.4|4
1628603350000|2021-08-10 13:49:10|18187.1|18167.1|18187.1|18167.1|18187.1|18167.1|18187.1|18167.1|0
1628603360000|2021-08-10 13:49:20|18186.4|18166.4|18186.4|18166.4|18186.4|18166.4|18186.4|18166.4|0
1628603370000|2021-08-10 13:49:30|18187.1|18167.1|18187.1|18167.1|18187.1|18167.1|18185.7|18165.7|1
1628603410000|2021-08-10 13:50:10|18194.4|18174.4|18198.8|18178.8|18200.1|18180.1|18194.4|18174.4|5
1628603420000|2021-08-10 13:50:20|18196.9|18176.9|18196.3|18176.3|18196.9|18176.9|18195.6|18175.6|3
1628603430000|2021-08-10 13:50:30|||||||||2
1628603440000|2021-08-10 13:50:40|18196.9|18176.9|18196.3|18176.3|18198.8|18178.8|18196.3|18176.3|7
1628603450000|2021-08-10 13:50:50|18193.8|18173.8|18193.8|18173.8|18193.8|18173.8|18193.8|18173.8|2
1628603460000|2021-08-10 13:51:00|18192.4|18172.4|18192.4|18172.4|18192.4|18172.4|18192.4|18172.4|1
1628603490000|2021-08-10 13:51:30|18188.8|18168.8|18189.4|18169.4|18189.4|18169.4|18184.4|18164.4|3
1628603500000|2021-08-10 13:51:40|18188.1|18168.1|18188.1|18168.1|18188.1|18168.1|18188.1|18168.1|1
1628603510000|2021-08-10 13:51:50|18189.4|18169.4|18189.4|18169.4|18189.4|18169.4|18189.4|18169.4|3
1628603520000|2021-08-10 13:52:00|||||||||10
1628603530000|2021-08-10 13:52:10|18191.4|18171.4|18211.3|18191.3|18212.6|18192.6|18191.4|18171.4|12
1628603550000|2021-08-10 13:52:30|||||||||2
1628603570000|2021-08-10 13:52:50|18214.4|18194.4|18214.4|18194.4|18214.4|18194.4|18214.4|18194.4|4
1628603580000|2021-08-10 13:53:00|18215.1|18195.1|18222.6|18202.6|18222.6|18202.6|18215.1|18195.1|7
1628603600000|2021-08-10 13:53:20|18220.1|18200.1|18221.9|18201.9|18223.9|18203.9|18220.1|18200.1|4
1628603610000|2021-08-10 13:53:30|||||||||3
1628603630000|2021-08-10 13:53:50|18220.1|18200.1|18221.9|18201.9|18221.9|18201.9|18220.1|18200.1|0
1628603640000|2021-08-10 13:54:00|18222.6|18202.6|18221.9|18201.9|18224.4|18204.4|18221.9|18201.9|1
1628603660000|2021-08-10 13:54:20|18221.3|18201.3|18218.1|18198.1|18221.3|18201.3|18218.1|18198.1|3
1628603670000|2021-08-10 13:54:30|18218.8|18198.8|18218.1|18198.1|18218.8|18198.8|18218.1|18198.1|1
1628603690000|2021-08-10 13:54:50|||||||||1
1628603700000|2021-08-10 13:55:00|18216.3|18196.3|18216.3|18196.3|18216.3|18196.3|18216.3|18196.3|6
1628603710000|2021-08-10 13:55:10|||||||||2
1628603730000|2021-08-10 13:55:30|||||||||1
1628603740000|2021-08-10 13:55:40|||||||||1
1628603760000|2021-08-10 13:56:00|18219.4|18199.4|18219.4|18199.4|18219.4|18199.4|18219.4|18199.4|3
1628603770000|2021-08-10 13:56:10|18220.1|18200.1|18219.4|18199.4|18220.1|18200.1|18219.4|18199.4|2
1628603780000|2021-08-10 13:56:20|18218.8|18198.8|18219.4|18199.4|18219.4|18199.4|18218.8|18198.8|0
1628603790000|2021-08-10 13:56:30|18218.8|18198.8|18230.8|18210.8|18230.8|18210.8|18218.8|18198.8|8
1628603800000|2021-08-10 13:56:40|18229.4|18209.4|18231.3|18211.3|18231.3|18211.3|18229.4|18209.4|3
1628603810000|2021-08-10 13:56:50|||||||||1
1628603820000|2021-08-10 13:57:00|18231.9|18211.9|18234.4|18214.4|18234.4|18214.4|18231.9|18211.9|14
1628603830000|2021-08-10 13:57:10|18233.8|18213.8|18231.9|18211.9|18233.8|18213.8|18231.3|18211.3|0
1628603840000|2021-08-10 13:57:20|18233.8|18213.8|18231.9|18211.9|18233.8|18213.8|18231.3|18211.3|1
1628603850000|2021-08-10 13:57:30|18234.4|18214.4|18234.4|18214.4|18234.4|18214.4|18234.4|18214.4|14
1628603860000|2021-08-10 13:57:40|18233.8|18213.8|18234.4|18214.4|18234.4|18214.4|18231.3|18211.3|2
1628603870000|2021-08-10 13:57:50|18231.9|18211.9|18234.4|18214.4|18234.4|18214.4|18231.3|18211.3|2
1628603880000|2021-08-10 13:58:00|18246.4|18206.4|18246.4|18206.4|18247.1|18207.1|18246.4|18206.4|27
1628603890000|2021-08-10 13:58:10|18251.9|18211.9|18244.6|18224.6|18251.9|18224.6|18244.6|18211.9|13
1628603900000|2021-08-10 13:58:20|||||||||3
1628603910000|2021-08-10 13:58:30|||||||||1
1628603920000|2021-08-10 13:58:40|18245.2|18225.2|18256.9|18236.9|18256.9|18236.9|18245.2|18225.2|8
1628603930000|2021-08-10 13:58:50|||||||||2
1628603940000|2021-08-10 13:59:00|18256.3|18236.3|18256.3|18236.3|18256.3|18236.3|18256.3|18236.3|4
1628603950000|2021-08-10 13:59:10|18251.3|18231.3|18241.9|18221.9|18251.3|18231.3|18241.9|18221.9|6
1628603960000|2021-08-10 13:59:20|18244.4|18224.4|18244.4|18224.4|18244.4|18224.4|18244.4|18224.4|0
1628603970000|2021-08-10 13:59:30|18243.8|18223.8|18241.9|18221.9|18243.8|18223.8|18241.9|18221.9|1
1628603980000|2021-08-10 13:59:40|18242.6|18222.6|18245.1|18225.1|18245.1|18225.1|18242.6|18222.6|3
1628603990000|2021-08-10 13:59:50|18247|18227|18247|18227|18247|18227|18246.3|18226.3|2
1628604000000|2021-08-10 14:00:00|18246.3|18226.3|18240|18220|18246.3|18226.3|18240|18220|13
1628604010000|2021-08-10 14:00:10|18238.8|18218.8|18238.8|18218.8|18238.8|18218.8|18238.8|18218.8|0
1628604020000|2021-08-10 14:00:20|18237.5|18217.5|18228.8|18208.8|18237.5|18217.5|18228.8|18208.8|2
1628604030000|2021-08-10 14:00:30|18229.5|18209.5|18231.3|18211.3|18231.3|18211.3|18229.5|18209.5|8
1628604040000|2021-08-10 14:00:40|||||||||1
1628604050000|2021-08-10 14:00:50|18232|18212|18234.5|18214.5|18234.5|18214.5|18232|18212|0
1628604060000|2021-08-10 14:01:00|18233.8|18213.8|18229.5|18209.5|18234.5|18214.5|18229.5|18209.5|5
1628604070000|2021-08-10 14:01:10|18233.8|18213.8|18231.3|18211.3|18233.8|18213.8|18231.3|18211.3|14
1628604080000|2021-08-10 14:01:20|18233.8|18213.8|18231.3|18211.3|18233.8|18213.8|18231.3|18211.3|2
1628604090000|2021-08-10 14:01:30|18232|18212|18231.3|18211.3|18233.8|18213.8|18231.3|18211.3|2
1628604100000|2021-08-10 14:01:40|18232|18212|18234.5|18214.5|18234.5|18214.5|18231.3|18211.3|6
1628604130000|2021-08-10 14:02:10|18236.3|18216.3|18237|18217|18237|18217|18236.3|18216.3|7
1628604140000|2021-08-10 14:02:20|18241.3|18221.3|18251.3|18231.3|18254.5|18234.5|18241.3|18221.3|3
1628604150000|2021-08-10 14:02:30|||||||||1
1628604160000|2021-08-10 14:02:40|18248.1|18228.1|18243.1|18223.1|18248.1|18228.1|18243.1|18223.1|4
1628604170000|2021-08-10 14:02:50|18241.3|18221.3|18238.1|18218.1|18241.3|18221.3|18238.1|18218.1|1
1628604180000|2021-08-10 14:03:00|18236.3|18216.3|18236.3|18216.3|18236.3|18216.3|18236.3|18216.3|0
1628604200000|2021-08-10 14:03:20|18233.1|18213.1|18233.1|18213.1|18233.1|18213.1|18233.1|18213.1|1
1628604210000|2021-08-10 14:03:30|18231.3|18211.3|18229.5|18209.5|18231.3|18211.3|18229.5|18209.5|1
1628604220000|2021-08-10 14:03:40|||||||||16
1628604230000|2021-08-10 14:03:50|18228.8|18208.8|18228.1|18208.1|18228.8|18208.8|18228.1|18208.1|1
1628604240000|2021-08-10 14:04:00|18226.3|18206.3|18224.5|18204.5|18226.3|18206.3|18224.5|18204.5|26
1628604250000|2021-08-10 14:04:10|||||||||4
1628604270000|2021-08-10 14:04:30|||||||||1
1628604290000|2021-08-10 14:04:50|18220.8|18200.8|18208.1|18188.1|18220.8|18200.8|18208.1|18188.1|5
1628604300000|2021-08-10 14:05:00|18208.8|18188.8|18217|18197|18217|18197|18208.8|18188.8|14
1628604310000|2021-08-10 14:05:10|18216.3|18196.3|18216.3|18196.3|18216.3|18196.3|18213.8|18193.8|2
1628604330000|2021-08-10 14:05:30|18214.5|18194.5|18212.6|18192.6|18214.5|18194.5|18211.3|18191.3|6
1628604340000|2021-08-10 14:05:40|18214.5|18194.5|18211.3|18191.3|18214.5|18194.5|18211.3|18191.3|1
1628604350000|2021-08-10 14:05:50|18212.6|18192.6|18211.3|18191.3|18214.5|18194.5|18211.3|18191.3|3
1628604360000|2021-08-10 14:06:00|18210.7|18190.7|18203.8|18183.8|18210.7|18190.7|18203.8|18183.8|14
1628604370000|2021-08-10 14:06:10|18203.2|18183.2|18203.2|18183.2|18203.2|18183.2|18202.5|18182.5|5
1628604380000|2021-08-10 14:06:20|18204.5|18184.5|18208.8|18188.8|18208.8|18188.8|18204.5|18184.5|7
1628604390000|2021-08-10 14:06:30|18206.3|18186.3|18206.3|18186.3|18215.7|18186.3|18206.3|18175.7|3
1628604400000|2021-08-10 14:06:40|18205|18185|18203.8|18183.8|18205|18185|18203.2|18183.2|2
1628604410000|2021-08-10 14:06:50|18204.5|18184.5|18204.5|18184.5|18204.5|18184.5|18204.5|18184.5|4
1628604420000|2021-08-10 14:07:00|||||||||1
1628604430000|2021-08-10 14:07:10|||||||||6
1628604450000|2021-08-10 14:07:30|||||||||1
1628604470000|2021-08-10 14:07:50|||||||||1
1628604480000|2021-08-10 14:08:00|18203.8|18183.8|18203.8|18183.8|18203.8|18183.8|18203.8|18183.8|3
1628604490000|2021-08-10 14:08:10|18204.5|18184.5|18207|18187|18207|18187|18204.5|18184.5|5
1628604500000|2021-08-10 14:08:20|18208.8|18188.8|18212.6|18192.6|18212.6|18192.6|18208.8|18188.8|1
1628604510000|2021-08-10 14:08:30|18214.5|18194.5|18214.5|18194.5|18214.5|18194.5|18214.5|18194.5|1
1628604520000|2021-08-10 14:08:40|18211.3|18191.3|18209.5|18189.5|18211.3|18191.3|18209.5|18189.5|3
1628604540000|2021-08-10 14:09:00|18208.8|18188.8|18208.8|18188.8|18208.8|18188.8|18208.8|18188.8|0
1628604550000|2021-08-10 14:09:10|18208.2|18188.2|18201.3|18181.3|18208.2|18188.2|18201.3|18181.3|2
1628604570000|2021-08-10 14:09:30|||||||||278
1628604580000|2021-08-10 14:09:40|18203.8|18183.8|18209.5|18189.5|18209.5|18189.5|18203.8|18183.8|3
1628604590000|2021-08-10 14:09:50|18206.3|18186.3|18206.3|18186.3|18206.3|18186.3|18206.3|18186.3|3
1628604600000|2021-08-10 14:10:00|18205|18185|18201.3|18181.3|18205|18185|18201.3|18181.3|1
1628604610000|2021-08-10 14:10:10|18200.7|18180.7|18200.7|18180.7|18200.7|18180.7|18200.7|18180.7|14
1628604620000|2021-08-10 14:10:20|18201.3|18181.3|18212|18192|18212|18192|18201.3|18181.3|5
1628604630000|2021-08-10 14:10:30|18213.8|18193.8|18213.2|18193.2|18213.8|18193.8|18213.2|18193.2|4
1628604640000|2021-08-10 14:10:40|18208.8|18188.8|18208.8|18188.8|18208.8|18188.8|18208.8|18188.8|1
1628604650000|2021-08-10 14:10:50|18209.5|18189.5|18208.8|18188.8|18209.5|18189.5|18208.8|18188.8|4
1628604660000|2021-08-10 14:11:00|18209.5|18189.5|18208.8|18188.8|18209.5|18189.5|18208.8|18188.8|4
1628604670000|2021-08-10 14:11:10|18209.5|18189.5|18209.5|18189.5|18209.5|18189.5|18209.5|18189.5|2
1628604680000|2021-08-10 14:11:20|||||||||2
1628604690000|2021-08-10 14:11:30|18214.5|18194.5|18215.2|18195.2|18215.2|18195.2|18214.5|18194.5|2
1628604700000|2021-08-10 14:11:40|18219.5|18199.5|18219.5|18199.5|18219.5|18199.5|18219.5|18199.5|2
1628604730000|2021-08-10 14:12:10|18216.3|18196.3|18215.7|18195.7|18216.3|18196.3|18215.7|18195.7|10
1628604740000|2021-08-10 14:12:20|||||||||1
1628604750000|2021-08-10 14:12:30|||||||||2
1628604770000|2021-08-10 14:12:50|18213.8|18193.8|18211.3|18191.3|18213.8|18193.8|18211.3|18191.3|5
1628604790000|2021-08-10 14:13:10|||||||||5
1628604810000|2021-08-10 14:13:30|18209.5|18189.5|18209.5|18189.5|18209.5|18189.5|18209.5|18189.5|3
1628604820000|2021-08-10 14:13:40|18208.8|18188.8|18209.5|18189.5|18209.5|18189.5|18208.8|18188.8|0
1628604830000|2021-08-10 14:13:50|18208.8|18188.8|18206.3|18186.3|18208.8|18188.8|18206.3|18186.3|1
1628604840000|2021-08-10 14:14:00|18203.8|18183.8|18201.3|18181.3|18203.8|18183.8|18200.7|18180.7|0
1628604860000|2021-08-10 14:14:20|18198.8|18178.8|18198.2|18178.2|18198.8|18178.8|18198.2|18178.2|0
1628604870000|2021-08-10 14:14:30|18198.8|18178.8|18201.3|18181.3|18201.3|18181.3|18198.8|18178.8|2
1628604880000|2021-08-10 14:14:40|18200|18180|18198.2|18178.2|18200|18180|18198.2|18178.2|0
1628604890000|2021-08-10 14:14:50|18198.8|18178.8|18198.8|18178.8|18198.8|18178.8|18198.8|18178.8|0
1628604900000|2021-08-10 14:15:00|18198.2|18178.2|18198.8|18178.8|18198.8|18178.8|18198.2|18178.2|13
1628604910000|2021-08-10 14:15:10|18202|18182|18203.8|18183.8|18203.8|18183.8|18202|18182|1
1628604920000|2021-08-10 14:15:20|18202|18182|18201.3|18181.3|18202|18182|18201.3|18181.3|4
1628604930000|2021-08-10 14:15:30|18202|18182|18202|18182|18202|18182|18201.3|18181.3|3
1628604940000|2021-08-10 14:15:40|18201.3|18181.3|18202|18182|18202|18182|18201.3|18181.3|2
1628604950000|2021-08-10 14:15:50|18201.3|18181.3|18202|18182|18202|18182|18201.3|18181.3|1
1628604960000|2021-08-10 14:16:00|18201.3|18181.3|18201.3|18181.3|18201.3|18181.3|18201.3|18181.3|1
1628604980000|2021-08-10 14:16:20|||||||||5
1628604990000|2021-08-10 14:16:30|18198.8|18178.8|18198.2|18178.2|18198.8|18178.8|18197.5|18177.5|3
1628605000000|2021-08-10 14:16:40|18205.2|18185.2|18226.3|18206.3|18226.3|18206.3|18205.2|18185.2|11
1628605010000|2021-08-10 14:16:50|18225|18205|18225|18205|18225|18205|18225|18205|0
1628605020000|2021-08-10 14:17:00|18221.3|18201.3|18218.8|18198.8|18221.3|18201.3|18218.8|18198.8|101
1628605030000|2021-08-10 14:17:10|18221.3|18201.3|18218.8|18198.8|18221.3|18201.3|18218.8|18198.8|6
1628605040000|2021-08-10 14:17:20|18219.5|18199.5|18218.2|18198.2|18221.4|18201.4|18218.2|18198.2|0
1628605050000|2021-08-10 14:17:30|18216.4|18196.4|18213.9|18193.9|18216.4|18196.4|18213.9|18193.9|4
1628605060000|2021-08-10 14:17:40|18208.9|18188.9|18206.4|18186.4|18211.4|18191.4|18206.4|18186.4|1
1628605070000|2021-08-10 14:17:50|||||||||1
1628605080000|2021-08-10 14:18:00|18205.7|18185.7|18196.4|18176.4|18205.7|18185.7|18196.4|18176.4|1
1628605090000|2021-08-10 14:18:10|||||||||1
1628605100000|2021-08-10 14:18:20|18198.2|18178.2|18196.4|18176.4|18198.9|18178.9|18196.4|18176.4|10
1628605110000|2021-08-10 14:18:30|18198.9|18178.9|18200.2|18180.2|18200.2|18180.2|18198.9|18178.9|2
1628605120000|2021-08-10 14:18:40|18203.9|18183.9|18213.2|18193.2|18213.9|18193.9|18203.9|18183.9|8
1628605140000|2021-08-10 14:19:00|18211.4|18191.4|18214.5|18194.5|18214.5|18194.5|18211.4|18191.4|3
1628605150000|2021-08-10 14:19:10|18213.9|18193.9|18213.9|18193.9|18213.9|18193.9|18213.9|18193.9|1
1628605160000|2021-08-10 14:19:20|18214.5|18194.5|18214.5|18194.5|18214.5|18194.5|18214.5|18194.5|5
1628605170000|2021-08-10 14:19:30|||||||||1
1628605190000|2021-08-10 14:19:50|18211.4|18191.4|18211.4|18191.4|18211.4|18191.4|18211.4|18191.4|2
1628605200000|2021-08-10 14:20:00|||||||||1
1628605210000|2021-08-10 14:20:10|18208.9|18188.9|18208.2|18188.2|18208.9|18188.9|18208.2|18188.2|3
1628605220000|2021-08-10 14:20:20|18206.4|18186.4|18206.4|18186.4|18206.4|18186.4|18206.4|18186.4|3
1628605230000|2021-08-10 14:20:30|||||||||2
1628605260000|2021-08-10 14:21:00|18207|18187|18207|18187|18207|18187|18206.4|18186.4|0
1628605270000|2021-08-10 14:21:10|18206.4|18186.4|18203.9|18183.9|18207|18187|18203.9|18183.9|1
1628605280000|2021-08-10 14:21:20|18203.2|18183.2|18198.9|18178.9|18203.2|18183.2|18198.9|18178.9|5
1628605290000|2021-08-10 14:21:30|18198.2|18178.2|18198.2|18178.2|18198.2|18178.2|18198.2|18178.2|3
1628605300000|2021-08-10 14:21:40|18198.9|18178.9|18200.7|18180.7|18200.7|18180.7|18198.9|18178.9|2
1628605310000|2021-08-10 14:21:50|18201.4|18181.4|18201.4|18181.4|18201.4|18181.4|18201.4|18181.4|2
1628605330000|2021-08-10 14:22:10|18203.9|18183.9|18203.9|18183.9|18203.9|18183.9|18203.9|18183.9|1
1628605340000|2021-08-10 14:22:20|||||||||4
1628605350000|2021-08-10 14:22:30|||||||||4
1628605360000|2021-08-10 14:22:40|||||||||6
1628605370000|2021-08-10 14:22:50|||||||||2
1628605380000|2021-08-10 14:23:00|18204.5|18184.5|18220.2|18200.2|18220.2|18200.2|18204.5|18184.5|18
1628605390000|2021-08-10 14:23:10|18222|18202|18222|18202|18222|18202|18222|18202|3
1628605410000|2021-08-10 14:23:30|18226.4|18206.4|18233.9|18213.9|18233.9|18213.9|18226.4|18206.4|9
1628605420000|2021-08-10 14:23:40|18235.2|18215.2|18235.2|18215.2|18235.2|18215.2|18235.2|18215.2|3
1628605430000|2021-08-10 14:23:50|||||||||12
1628605440000|2021-08-10 14:24:00|||||||||1
1628605460000|2021-08-10 14:24:20|18237.7|18217.7|18254.5|18234.5|18254.5|18234.5|18237.7|18217.7|13
1628605470000|2021-08-10 14:24:30|18262.7|18242.7|18267.7|18247.7|18267.7|18247.7|18262.7|18242.7|4
1628605480000|2021-08-10 14:24:40|18267|18247|18269.5|18249.5|18269.5|18249.5|18267|18247|1
1628605490000|2021-08-10 14:24:50|18273.2|18253.2|18278.9|18258.9|18278.9|18258.9|18273.2|18253.2|19
1628605500000|2021-08-10 14:25:00|18280.2|18260.2|18283.9|18263.9|18283.9|18263.9|18280.2|18260.2|3
1628605510000|2021-08-10 14:25:10|||||||||1
1628605520000|2021-08-10 14:25:20|||||||||6
1628605530000|2021-08-10 14:25:30|18282|18262|18276.4|18256.4|18282|18262|18276.4|18256.4|15
1628605540000|2021-08-10 14:25:40|18275.1|18255.1|18267.6|18247.6|18275.1|18255.1|18267.6|18247.6|25
1628605550000|2021-08-10 14:25:50|18261.4|18241.4|18261.4|18241.4|18261.4|18241.4|18261.4|18241.4|2
1628605560000|2021-08-10 14:26:00|18259.5|18239.5|18258.9|18238.9|18259.5|18239.5|18258.2|18238.2|1
1628605570000|2021-08-10 14:26:10|18258.2|18238.2|18255.7|18235.7|18258.2|18238.2|18255.7|18235.7|2
1628605580000|2021-08-10 14:26:20|18253.9|18233.9|18253.9|18233.9|18254.5|18234.5|18253.9|18233.9|3
1628605590000|2021-08-10 14:26:30|18254.5|18234.5|18254.5|18234.5|18254.5|18234.5|18253.9|18233.9|4
1628605600000|2021-08-10 14:26:40|||||||||2
1628605610000|2021-08-10 14:26:50|18255.2|18235.2|18257.7|18237.7|18257.7|18237.7|18255.2|18235.2|5
1628605620000|2021-08-10 14:27:00|18257|18237|18251.4|18231.4|18257|18237|18247|18227|28
1628605630000|2021-08-10 14:27:10|18253.9|18233.9|18253.9|18233.9|18253.9|18233.9|18253.9|18233.9|3
1628605640000|2021-08-10 14:27:20|18256.4|18236.4|18253.9|18233.9|18256.4|18236.4|18253.9|18233.9|4
1628605650000|2021-08-10 14:27:30|18255.7|18235.7|18250.7|18230.7|18255.7|18235.7|18248.9|18228.9|3
1628605660000|2021-08-10 14:27:40|18248.9|18228.9|18248.9|18228.9|18248.9|18228.9|18248.9|18228.9|2
1628605670000|2021-08-10 14:27:50|||||||||15
1628605680000|2021-08-10 14:28:00|||||||||7
1628605690000|2021-08-10 14:28:10|||||||||1
1628605700000|2021-08-10 14:28:20|18246.4|18226.4|18246.4|18226.4|18246.4|18226.4|18246.4|18226.4|17
1628605710000|2021-08-10 14:28:30|18253.9|18213.9|18249.5|18209.5|18253.9|18213.9|18249.5|18209.5|3
1628605730000|2021-08-10 14:28:50|||||||||1
1628605750000|2021-08-10 14:29:10|18249.6|18209.6|18243.2|18203.2|18249.6|18214.6|18234.6|18203.2|1
1628605770000|2021-08-10 14:29:30|18243.9|18203.9|18242.1|18202.1|18243.9|18203.9|18241.4|18201.4|4
1628605780000|2021-08-10 14:29:40|18240.2|18200.2|18228.2|18208.2|18240.2|18208.2|18228.2|18200.2|1
1628605790000|2021-08-10 14:29:50|18227.6|18207.6|18221.4|18201.4|18227.6|18207.6|18221.4|18201.4|4
1628605800000|2021-08-10 14:30:00|18218.9|18198.9|18216.4|18196.4|18221.4|18201.4|18216.4|18196.4|1
1628605820000|2021-08-10 14:30:20|18217.1|18197.1|18221.4|18201.4|18221.4|18201.4|18217.1|18197.1|9
1628605830000|2021-08-10 14:30:30|||||||||1
1628605840000|2021-08-10 14:30:40|18218.9|18198.9|18218.9|18198.9|18218.9|18198.9|18218.9|18198.9|0
1628605850000|2021-08-10 14:30:50|18221.4|18201.4|18221.4|18201.4|18221.4|18201.4|18221.4|18201.4|0
1628605860000|2021-08-10 14:31:00|18218.9|18198.9|18218.9|18198.9|18218.9|18198.9|18218.9|18198.9|1
1628605880000|2021-08-10 14:31:20|||||||||6
1628605890000|2021-08-10 14:31:30|18219.6|18199.6|18221.4|18201.4|18221.4|18201.4|18219.6|18199.6|3
1628605910000|2021-08-10 14:31:50|||||||||4
1628605920000|2021-08-10 14:32:00|||||||||1
1628605930000|2021-08-10 14:32:10|18220.7|18200.7|18218.9|18198.9|18221.4|18201.4|18218.9|18198.9|5
1628605940000|2021-08-10 14:32:20|18221.4|18201.4|18221.4|18201.4|18221.4|18201.4|18221.4|18201.4|0
1628605950000|2021-08-10 14:32:30|18222.1|18202.1|18221.4|18201.4|18222.1|18202.1|18221.4|18201.4|1
1628605960000|2021-08-10 14:32:40|||||||||2
1628605970000|2021-08-10 14:32:50|18222.1|18202.1|18227.1|18207.1|18227.1|18207.1|18222.1|18202.1|21
1628605980000|2021-08-10 14:33:00|18230.7|18210.7|18231.4|18211.4|18231.4|18211.4|18230.7|18210.7|1
1628605990000|2021-08-10 14:33:10|18232.1|18212.1|18232.1|18212.1|18232.1|18212.1|18232.1|18212.1|5
1628606000000|2021-08-10 14:33:20|18231.4|18211.4|18231.4|18211.4|18231.4|18211.4|18231.4|18211.4|1
1628606010000|2021-08-10 14:33:30|18226.4|18206.4|18218.2|18198.2|18226.4|18206.4|18215.7|18195.7|10
1628606020000|2021-08-10 14:33:40|18216.4|18196.4|18223.9|18203.9|18223.9|18203.9|18216.4|18196.4|3
1628606030000|2021-08-10 14:33:50|||||||||2
1628606040000|2021-08-10 14:34:00|||||||||1
1628606050000|2021-08-10 14:34:10|18220.7|18200.7|18215.7|18195.7|18220.7|18200.7|18215.7|18195.7|12
1628606060000|2021-08-10 14:34:20|18213.9|18193.9|18213.9|18193.9|18213.9|18193.9|18213.9|18193.9|1
1628606070000|2021-08-10 14:34:30|18213.3|18193.3|18213.3|18193.3|18213.3|18193.3|18213.3|18193.3|4
1628606080000|2021-08-10 14:34:40|18213.9|18193.9|18213.9|18193.9|18213.9|18193.9|18213.9|18193.9|0
1628606090000|2021-08-10 14:34:50|||||||||1
1628606100000|2021-08-10 14:35:00|18213.3|18193.3|18216.4|18196.4|18216.4|18196.4|18213.3|18193.3|1
1628606110000|2021-08-10 14:35:10|||||||||1
1628606120000|2021-08-10 14:35:20|||||||||3
1628606130000|2021-08-10 14:35:30|18218.3|18198.3|18219.6|18199.6|18219.6|18199.6|18218.3|18198.3|3
1628606160000|2021-08-10 14:36:00|||||||||1
1628606170000|2021-08-10 14:36:10|||||||||2
1628606180000|2021-08-10 14:36:20|18220.2|18200.2|18219.6|18199.6|18220.2|18200.2|18219.6|18199.6|4
1628606200000|2021-08-10 14:36:40|||||||||1
1628606210000|2021-08-10 14:36:50|||||||||3
1628606220000|2021-08-10 14:37:00|18214.6|18194.6|18213.3|18193.3|18214.6|18194.6|18213.3|18193.3|2
1628606230000|2021-08-10 14:37:10|18211.4|18191.4|18211.4|18191.4|18211.4|18191.4|18211.4|18191.4|12
1628606240000|2021-08-10 14:37:20|18203.9|18183.9|18191.4|18171.4|18203.9|18183.9|18191.4|18171.4|5
1628606250000|2021-08-10 14:37:30|18192.1|18172.1|18188.9|18168.9|18193.9|18173.9|18188.9|18168.9|11
1628606260000|2021-08-10 14:37:40|18186.4|18166.4|18186.4|18166.4|18186.4|18166.4|18186.4|18166.4|0
1628606270000|2021-08-10 14:37:50|18187.1|18167.1|18188.9|18168.9|18188.9|18168.9|18187.1|18167.1|6
1628606280000|2021-08-10 14:38:00|18188.3|18168.3|18188.3|18168.3|18188.3|18168.3|18188.3|18168.3|3
1628606290000|2021-08-10 14:38:10|18189.6|18169.6|18189.6|18169.6|18189.6|18169.6|18189.6|18169.6|3
1628606300000|2021-08-10 14:38:20|||||||||3
1628606310000|2021-08-10 14:38:30|18190.2|18170.2|18196.4|18176.4|18196.4|18176.4|18190.2|18170.2|4
1628606320000|2021-08-10 14:38:40|18198.9|18178.9|18195.8|18175.8|18201.4|18181.4|18195.8|18175.8|5
1628606330000|2021-08-10 14:38:50|18196.4|18176.4|18198.3|18178.3|18198.3|18178.3|18196.4|18176.4|8
1628606340000|2021-08-10 14:39:00|18199.6|18179.6|18203.4|18183.4|18203.4|18183.4|18199.6|18179.6|3
1628606350000|2021-08-10 14:39:10|18202.7|18182.7|18204.6|18184.6|18204.6|18184.6|18202.7|18182.7|3
1628606360000|2021-08-10 14:39:20|18203.9|18183.9|18203.9|18183.9|18203.9|18183.9|18203.9|18183.9|2
1628606370000|2021-08-10 14:39:30|||||||||1
1628606400000|2021-08-10 14:40:00|||||||||6
1628606410000|2021-08-10 14:40:10|18204.6|18184.6|18204.6|18184.6|18204.6|18184.6|18204.6|18184.6|1
1628606420000|2021-08-10 14:40:20|18205.2|18185.2|18204.6|18184.6|18205.2|18185.2|18204.6|18184.6|2
1628606430000|2021-08-10 14:40:30|18205.2|18185.2|18205.2|18185.2|18205.2|18185.2|18205.2|18185.2|6
1628606450000|2021-08-10 14:40:50|18204.6|18184.6|18204.6|18184.6|18204.6|18184.6|18204.6|18184.6|3
1628606460000|2021-08-10 14:41:00|18205.2|18185.2|18205.3|18185.3|18207.7|18187.7|18204.6|18184.6|7
1628606470000|2021-08-10 14:41:10|18204.6|18184.6|18203.9|18183.9|18204.6|18184.6|18203.3|18183.3|2
1628606480000|2021-08-10 14:41:20|||||||||1
1628606490000|2021-08-10 14:41:30|18203.3|18183.3|18192.6|18172.6|18203.3|18183.3|18192.6|18172.6|4
1628606500000|2021-08-10 14:41:40|18193.3|18173.3|18188.3|18168.3|18193.3|18173.3|18188.3|18168.3|5
1628606510000|2021-08-10 14:41:50|18187|18167|18183.3|18163.3|18187|18167|18183.3|18163.3|13
1628606520000|2021-08-10 14:42:00|18179.6|18159.6|18178.9|18158.9|18179.6|18159.6|18178.9|18158.9|9
1628606530000|2021-08-10 14:42:10|18177.1|18157.1|18177.1|18157.1|18177.1|18157.1|18177.1|18157.1|3
1628606540000|2021-08-10 14:42:20|18176.4|18156.4|18176.4|18156.4|18176.4|18156.4|18176.4|18156.4|19
1628606550000|2021-08-10 14:42:30|18173.3|18153.3|18173.3|18153.3|18173.3|18153.3|18173.3|18153.3|24
1628606580000|2021-08-10 14:43:00|18173.9|18153.9|18176.4|18156.4|18176.4|18156.4|18173.3|18153.3|4
1628606590000|2021-08-10 14:43:10|||||||||1
1628606610000|2021-08-10 14:43:30|18178.3|18158.3|18183.3|18163.3|18183.3|18163.3|18178.3|18158.3|15
1628606620000|2021-08-10 14:43:40|18187.1|18167.1|18192.1|18172.1|18192.1|18172.1|18187.1|18167.1|26
1628606630000|2021-08-10 14:43:50|18192.8|18172.8|18192.8|18172.8|18192.8|18172.8|18192.8|18172.8|0
1628606640000|2021-08-10 14:44:00|18192.1|18172.1|18195.3|18175.3|18195.9|18175.9|18192.1|18172.1|1
1628606650000|2021-08-10 14:44:10|18194.6|18174.6|18195.9|18175.9|18195.9|18175.9|18194.6|18174.6|1
1628606660000|2021-08-10 14:44:20|||||||||1
1628606670000|2021-08-10 14:44:30|||||||||1
1628606680000|2021-08-10 14:44:40|||||||||2
1628606690000|2021-08-10 14:44:50|18194.6|18174.6|18196.4|18176.4|18196.4|18176.4|18194.6|18174.6|13
1628606700000|2021-08-10 14:45:00|18198.9|18178.9|18198.9|18178.9|18198.9|18178.9|18198.9|18178.9|7
1628606710000|2021-08-10 14:45:10|||||||||1
1628606720000|2021-08-10 14:45:20|||||||||11
1628606730000|2021-08-10 14:45:30|18198.3|18178.3|18195.1|18175.1|18198.3|18178.3|18195.1|18175.1|2
1628606740000|2021-08-10 14:45:40|18194.5|18174.5|18187.6|18167.6|18194.5|18174.5|18187.6|18167.6|3
1628606760000|2021-08-10 14:46:00|18185.1|18165.1|18180.8|18160.8|18185.1|18165.1|18180.8|18160.8|0
1628606770000|2021-08-10 14:46:10|18178.9|18158.9|18178.3|18158.3|18178.9|18158.9|18178.3|18158.3|3
1628606780000|2021-08-10 14:46:20|18175.8|18155.8|18175.8|18155.8|18175.8|18155.8|18175.8|18155.8|2
1628606790000|2021-08-10 14:46:30|18174|18154|18176.5|18156.5|18176.5|18156.5|18174|18154|9
1628606800000|2021-08-10 14:46:40|18174|18154|18174|18154|18174|18154|18174|18154|1
1628606810000|2021-08-10 14:46:50|18171.5|18151.5|18171.5|18151.5|18171.5|18151.5|18171.5|18151.5|5
1628606820000|2021-08-10 14:47:00|||||||||1
1628606830000|2021-08-10 14:47:10|||||||||2
1628606840000|2021-08-10 14:47:20|18170.1|18150.1|18170.8|18150.8|18171.5|18151.5|18170.1|18150.1|26
1628606850000|2021-08-10 14:47:30|18170.1|18150.1|18170.1|18150.1|18170.1|18150.1|18170.1|18150.1|5
1628606860000|2021-08-10 14:47:40|18170.8|18150.8|18170.8|18150.8|18170.8|18150.8|18170.8|18150.8|4
1628606870000|2021-08-10 14:47:50|18170.1|18150.1|18170.1|18150.1|18170.1|18150.1|18170.1|18150.1|4
1628606880000|2021-08-10 14:48:00|18168.3|18148.3|18170.8|18150.8|18170.8|18150.8|18168.3|18148.3|4
1628606890000|2021-08-10 14:48:10|||||||||1
1628606900000|2021-08-10 14:48:20|18172.1|18152.1|18172.1|18152.1|18172.1|18152.1|18172.1|18152.1|3
1628606910000|2021-08-10 14:48:30|18171.5|18151.5|18171.5|18151.5|18171.5|18151.5|18171.5|18151.5|1
1628606920000|2021-08-10 14:48:40|||||||||2
1628606930000|2021-08-10 14:48:50|18173.3|18153.3|18174.6|18154.6|18174.6|18154.6|18173.3|18153.3|5
1628606950000|2021-08-10 14:49:10|18175.9|18155.9|18175.9|18155.9|18175.9|18155.9|18175.9|18155.9|1
1628606960000|2021-08-10 14:49:20|18179.6|18159.6|18190.8|18170.8|18190.8|18170.8|18179.6|18159.6|5
1628606970000|2021-08-10 14:49:30|||||||||3
1628606980000|2021-08-10 14:49:40|18190.1|18170.1|18187.6|18167.6|18190.1|18170.1|18187.6|18167.6|5
1628606990000|2021-08-10 14:49:50|18188.3|18168.3|18188.3|18168.3|18188.3|18168.3|18188.3|18168.3|3
1628607000000|2021-08-10 14:50:00|18187.6|18167.6|18188.3|18168.3|18188.3|18168.3|18187.6|18167.6|1
1628607020000|2021-08-10 14:50:20|18186.5|18166.5|18189|18169|18189|18169|18186.5|18166.5|7
1628607030000|2021-08-10 14:50:30|18190.9|18170.9|18203.4|18183.4|18203.4|18183.4|18190.9|18170.9|3
1628607040000|2021-08-10 14:50:40|18211.5|18191.5|18216.5|18196.5|18216.5|18196.5|18211.5|18191.5|62
1628607050000|2021-08-10 14:50:50|18218.3|18198.3|18219.6|18199.6|18219.6|18199.6|18218.3|18198.3|3
1628607060000|2021-08-10 14:51:00|||||||||2
1628607080000|2021-08-10 14:51:20|18219|18199|18217|18197|18219|18199|18217|18197|5
1628607090000|2021-08-10 14:51:30|18213.3|18193.3|18213.3|18193.3|18213.3|18193.3|18213.3|18193.3|1
1628607100000|2021-08-10 14:51:40|18211.5|18191.5|18209|18189|18211.5|18191.5|18209|18189|22
1628607120000|2021-08-10 14:52:00|||||||||1
1628607130000|2021-08-10 14:52:10|18206.5|18186.5|18206.5|18186.5|18206.5|18186.5|18206.5|18186.5|0
1628607160000|2021-08-10 14:52:40|||||||||5
1628607180000|2021-08-10 14:53:00|||||||||6
1628607190000|2021-08-10 14:53:10|18204|18184|18200.8|18180.8|18204|18184|18200.8|18180.8|2
1628607200000|2021-08-10 14:53:20|18198.3|18178.3|18199|18179|18199|18179|18198.3|18178.3|9
1628607210000|2021-08-10 14:53:30|18198.3|18178.3|18196.5|18176.5|18198.3|18178.3|18196.5|18176.5|1
1628607220000|2021-08-10 14:53:40|18197.1|18177.1|18198.3|18178.3|18199|18179|18197.1|18177.1|1
1628607230000|2021-08-10 14:53:50|18197.1|18177.1|18194|18174|18199|18179|18194|18174|1
1628607240000|2021-08-10 14:54:00|18196.5|18176.5|18198.3|18178.3|18199|18179|18196.5|18176.5|3
1628607250000|2021-08-10 14:54:10|18196.5|18176.5|18196.5|18176.5|18196.5|18176.5|18196.5|18176.5|0
1628607260000|2021-08-10 14:54:20|||||||||1
1628607270000|2021-08-10 14:54:30|18194|18174|18195.8|18175.8|18196.5|18176.5|18194|18174|20
1628607280000|2021-08-10 14:54:40|18195.2|18175.2|18191.5|18171.5|18195.2|18175.2|18191.5|18171.5|0
1628607290000|2021-08-10 14:54:50|||||||||1
1628607300000|2021-08-10 14:55:00|18195.2|18175.2|18199|18179|18199|18179|18194|18174|5
1628607310000|2021-08-10 14:55:10|18198.3|18178.3|18198.3|18178.3|18198.3|18178.3|18198.3|18178.3|5
1628607330000|2021-08-10 14:55:30|18196.5|18176.5|18196.5|18176.5|18196.5|18176.5|18196.5|18176.5|3
1628607340000|2021-08-10 14:55:40|||||||||6
1628607360000|2021-08-10 14:56:00|18194|18174|18193.3|18173.3|18194|18174|18193.3|18173.3|2
1628607370000|2021-08-10 14:56:10|18194|18174|18194|18174|18194|18174|18194|18174|6
1628607380000|2021-08-10 14:56:20|18199|18179|18199|18179|18199|18179|18199|18179|2
1628607390000|2021-08-10 14:56:30|18201.5|18181.5|18211.5|18191.5|18211.5|18191.5|18201.5|18181.5|5
1628607400000|2021-08-10 14:56:40|18213.3|18193.3|18216.5|18196.5|18216.5|18196.5|18213.3|18193.3|5
1628607420000|2021-08-10 14:57:00|18218.3|18198.3|18226.5|18206.5|18226.5|18206.5|18218.3|18198.3|7
1628607430000|2021-08-10 14:57:10|18228.3|18208.3|18228.3|18208.3|18228.3|18208.3|18228.3|18208.3|3
1628607440000|2021-08-10 14:57:20|18226.5|18206.5|18225.8|18205.8|18226.5|18206.5|18225.8|18205.8|5
1628607450000|2021-08-10 14:57:30|18226.5|18206.5|18226.5|18206.5|18226.5|18206.5|18226.5|18206.5|1
1628607460000|2021-08-10 14:57:40|18224|18204|18221.5|18201.5|18224|18204|18221.5|18201.5|5
1628607470000|2021-08-10 14:57:50|||||||||1
1628607490000|2021-08-10 14:58:10|18222.8|18202.8|18229|18209|18229|18209|18222.8|18202.8|7
1628607500000|2021-08-10 14:58:20|18230.8|18210.8|18230.8|18210.8|18231.5|18211.5|18230.8|18210.8|4
1628607510000|2021-08-10 14:58:30|18229|18209|18229|18209|18229|18209|18229|18209|4
1628607520000|2021-08-10 14:58:40|18226.5|18206.5|18224|18204|18226.5|18206.5|18224|18204|5
1628607540000|2021-08-10 14:59:00|18223.3|18203.3|18223.3|18203.3|18223.3|18203.3|18223.3|18203.3|2
1628607550000|2021-08-10 14:59:10|||||||||2
1628607570000|2021-08-10 14:59:30|||||||||1
1628607580000|2021-08-10 14:59:40|18221.5|18201.5|18220.8|18200.8|18221.5|18201.5|18220.8|18200.8|16
1628607590000|2021-08-10 14:59:50|18221.5|18201.5|18221.5|18201.5|18221.5|18201.5|18221.5|18201.5|2
1628607600000|2021-08-10 15:00:00|18216.5|18196.5|18216.5|18196.5|18216.5|18196.5|18216.5|18196.5|10
1628607610000|2021-08-10 15:00:10|18217.8|18197.8|18219.7|18199.7|18219.7|18199.7|18217.8|18197.8|8
1628607620000|2021-08-10 15:00:20|18226.5|18206.5|18226.5|18206.5|18226.5|18206.5|18226.5|18206.5|1
1628607630000|2021-08-10 15:00:30|18225.8|18205.8|18225.8|18205.8|18225.8|18205.8|18225.8|18205.8|2
1628607670000|2021-08-10 15:01:10|||||||||3
1628607680000|2021-08-10 15:01:20|||||||||2
1628607690000|2021-08-10 15:01:30|18226.5|18206.5|18223.3|18203.3|18226.5|18206.5|18223.3|18203.3|3
1628607700000|2021-08-10 15:01:40|18224.7|18204.7|18238.5|18218.5|18238.5|18218.5|18224.7|18204.7|21
1628607710000|2021-08-10 15:01:50|18241|18221|18242.3|18222.3|18242.3|18222.3|18241|18221|20
1628607720000|2021-08-10 15:02:00|18249.7|18229.7|18246.5|18226.5|18251.5|18231.5|18246.5|18226.5|5
1628607730000|2021-08-10 15:02:10|18244.7|18224.7|18237.2|18217.2|18244.7|18224.7|18237.2|18217.2|23
1628607740000|2021-08-10 15:02:20|||||||||2
1628607750000|2021-08-10 15:02:30|18236.5|18216.5|18230.2|18210.2|18236.5|18216.5|18230.2|18210.2|10
1628607760000|2021-08-10 15:02:40|18235.8|18195.8|18235.8|18195.8|18235.8|18195.8|18235.8|18195.8|0
1628607770000|2021-08-10 15:02:50|18226.5|18206.5|18224|18204|18226.5|18206.5|18224|18204|6
1628607780000|2021-08-10 15:03:00|18226.5|18206.5|18226.5|18206.5|18226.5|18206.5|18226.5|18206.5|1
1628607800000|2021-08-10 15:03:20|||||||||1
1628607810000|2021-08-10 15:03:30|18227.2|18207.2|18244|18224|18249.5|18224|18227.2|18207.2|3
1628607820000|2021-08-10 15:03:40|18243.4|18223.4|18241.5|18221.5|18244|18224|18241.5|18221.5|2
1628607830000|2021-08-10 15:03:50|||||||||1
1628607840000|2021-08-10 15:04:00|18239|18219|18239|18219|18239|18219|18239|18219|2
1628607850000|2021-08-10 15:04:10|18238.4|18218.4|18259|18239|18259|18239|18236.5|18216.5|5
1628607860000|2021-08-10 15:04:20|18256.5|18236.5|18255.9|18235.9|18256.5|18236.5|18255.9|18235.9|2
1628607870000|2021-08-10 15:04:30|18254|18234|18254|18234|18254|18234|18254|18234|1
1628607880000|2021-08-10 15:04:40|18251.5|18231.5|18249.7|18229.7|18251.5|18231.5|18249.7|18229.7|5
1628607890000|2021-08-10 15:04:50|18254|18234|18261.5|18241.5|18261.5|18241.5|18254|18234|2
1628607900000|2021-08-10 15:05:00|18275.2|18255.2|18276.5|18256.5|18278.4|18258.4|18275.2|18255.2|10
1628607910000|2021-08-10 15:05:10|18279|18259|18295.9|18255.9|18295.9|18263.4|18279|18254|4
1628607920000|2021-08-10 15:05:20|18287.2|18267.2|18289|18269|18289|18269|18287.2|18267.2|1
1628607930000|2021-08-10 15:05:30|18290.9|18270.9|18291.5|18271.5|18291.5|18271.5|18290.9|18270.9|12
1628607940000|2021-08-10 15:05:40|18292.2|18272.2|18290.9|18270.9|18292.2|18272.2|18290.9|18270.9|5
1628607950000|2021-08-10 15:05:50|18288.4|18268.4|18285.9|18265.9|18288.4|18268.4|18285.9|18265.9|2
1628607960000|2021-08-10 15:06:00|||||||||4
1628607970000|2021-08-10 15:06:10|18283.4|18263.4|18282.7|18262.7|18283.4|18263.4|18282.7|18262.7|2
1628607990000|2021-08-10 15:06:30|18280.2|18260.2|18280.2|18260.2|18280.2|18260.2|18280.2|18260.2|3
1628608000000|2021-08-10 15:06:40|18278.4|18258.4|18272.2|18252.2|18278.4|18258.4|18272.2|18252.2|3
1628608020000|2021-08-10 15:07:00|||||||||1
1628608030000|2021-08-10 15:07:10|18275.9|18255.9|18275.2|18255.2|18279|18259|18275.2|18255.2|18
1628608040000|2021-08-10 15:07:20|||||||||3
1628608050000|2021-08-10 15:07:30|18270.2|18250.2|18251.5|18231.5|18270.2|18250.2|18251.5|18231.5|9
1628608060000|2021-08-10 15:07:40|18250.9|18230.9|18246.5|18226.5|18250.9|18230.9|18246.5|18226.5|5
1628608070000|2021-08-10 15:07:50|||||||||5
1628608090000|2021-08-10 15:08:10|18245.9|18225.9|18251.5|18231.5|18251.5|18231.5|18245.9|18225.9|10
1628608100000|2021-08-10 15:08:20|||||||||1
1628608110000|2021-08-10 15:08:30|18249.7|18229.7|18251.5|18231.5|18251.5|18231.5|18249.7|18229.7|15
1628608120000|2021-08-10 15:08:40|||||||||13
1628608140000|2021-08-10 15:09:00|||||||||1
1628608160000|2021-08-10 15:09:20|||||||||1
1628608170000|2021-08-10 15:09:30|||||||||2
1628608180000|2021-08-10 15:09:40|||||||||1
1628608190000|2021-08-10 15:09:50|18252.2|18232.2|18274|18254|18274|18254|18252.2|18232.2|15
1628608200000|2021-08-10 15:10:00|18274.7|18254.7|18276.5|18256.5|18276.5|18256.5|18274.7|18254.7|0
1628608210000|2021-08-10 15:10:10|||||||||1
1628608220000|2021-08-10 15:10:20|18272.2|18252.2|18272.2|18252.2|18272.2|18252.2|18272.2|18252.2|2
1628608230000|2021-08-10 15:10:30|18274|18254|18276.5|18256.5|18279|18259|18274|18254|6
1628608240000|2021-08-10 15:10:40|18275.2|18255.2|18270.2|18250.2|18275.2|18255.2|18270.2|18250.2|6
1628608250000|2021-08-10 15:10:50|18268.4|18248.4|18266.5|18246.5|18269|18249|18266.5|18246.5|9
1628608260000|2021-08-10 15:11:00|18269|18249|18267.9|18247.9|18269.7|18249.7|18267.9|18247.9|5
1628608270000|2021-08-10 15:11:10|18269.7|18249.7|18271.5|18251.5|18271.5|18251.5|18269.7|18249.7|0
1628608290000|2021-08-10 15:11:30|18274|18254|18276.5|18256.5|18276.5|18256.5|18274|18254|5
1628608300000|2021-08-10 15:11:40|||||||||32
1628608310000|2021-08-10 15:11:50|18271.5|18251.5|18271.5|18251.5|18271.5|18251.5|18270.9|18250.9|2
1628608320000|2021-08-10 15:12:00|||||||||4
1628608330000|2021-08-10 15:12:10|18270.9|18250.9|18266.5|18246.5|18270.9|18250.9|18266.5|18246.5|1
1628608350000|2021-08-10 15:12:30|||||||||4
1628608360000|2021-08-10 15:12:40|||||||||2
1628608370000|2021-08-10 15:12:50|18267.2|18247.2|18284|18264|18284|18264|18267.2|18247.2|14
1628608380000|2021-08-10 15:13:00|18279|18259|18266.5|18246.5|18279|18259|18266.5|18246.5|15
1628608390000|2021-08-10 15:13:10|||||||||12
1628608410000|2021-08-10 15:13:30|18269|18249|18269|18249|18269|18249|18269|18249|4
1628608420000|2021-08-10 15:13:40|||||||||2
1628608430000|2021-08-10 15:13:50|18261.5|18241.5|18264|18244|18264|18244|18261.5|18241.5|5
1628608440000|2021-08-10 15:14:00|18266.5|18246.5|18266.5|18246.5|18266.5|18246.5|18266.5|18246.5|4
1628608460000|2021-08-10 15:14:20|18267.2|18247.2|18267.2|18247.2|18267.2|18247.2|18267.2|18247.2|0
1628608470000|2021-08-10 15:14:30|18269|18249|18269|18249|18269|18249|18269|18249|6
1628608480000|2021-08-10 15:14:40|18265.9|18245.9|18265.9|18245.9|18265.9|18245.9|18265.9|18245.9|1
1628608490000|2021-08-10 15:14:50|18264|18244|18264.7|18244.7|18264.7|18244.7|18264|18244|0
1628608500000|2021-08-10 15:15:00|18266.5|18246.5|18266.5|18246.5|18266.5|18246.5|18266.5|18246.5|4
1628608520000|2021-08-10 15:15:20|18265.9|18245.9|18265.4|18245.4|18265.9|18245.9|18264|18244|2
1628608530000|2021-08-10 15:15:30|18267.2|18247.2|18265.9|18245.9|18267.2|18247.2|18265.9|18245.9|6
1628608540000|2021-08-10 15:15:40|18264.1|18244.1|18264.1|18244.1|18264.1|18244.1|18264.1|18244.1|3
1628608550000|2021-08-10 15:15:50|18266.6|18246.6|18266.6|18246.6|18266.6|18246.6|18266.6|18246.6|0
1628608560000|2021-08-10 15:16:00|18265.9|18245.9|18266.6|18246.6|18266.6|18246.6|18264.1|18244.1|7
1628608570000|2021-08-10 15:16:10|18269.1|18249.1|18266.6|18246.6|18269.1|18249.1|18266.6|18246.6|4
1628608580000|2021-08-10 15:16:20|18267.2|18247.2|18269.1|18249.1|18269.1|18249.1|18267.2|18247.2|1
1628608590000|2021-08-10 15:16:30|18271.6|18251.6|18264.1|18244.1|18271.6|18251.6|18264.1|18244.1|8
1628608600000|2021-08-10 15:16:40|18263.4|18243.4|18261.6|18241.6|18263.4|18243.4|18261.6|18241.6|1
1628608610000|2021-08-10 15:16:50|||||||||5
1628608620000|2021-08-10 15:17:00|||||||||4
1628608650000|2021-08-10 15:17:30|18262.2|18242.2|18261.6|18241.6|18262.2|18242.2|18261.6|18241.6|3
1628608660000|2021-08-10 15:17:40|||||||||13
1628608670000|2021-08-10 15:17:50|||||||||1
1628608680000|2021-08-10 15:18:00|18262.2|18242.2|18266.6|18246.6|18266.6|18246.6|18262.2|18242.2|10
1628608690000|2021-08-10 15:18:10|18267.2|18247.2|18274.7|18254.7|18274.7|18254.7|18267.2|18247.2|4
1628608700000|2021-08-10 15:18:20|18277.9|18257.9|18286.6|18266.6|18286.6|18266.6|18277.9|18257.9|4
1628608710000|2021-08-10 15:18:30|18287.2|18267.2|18289.1|18269.1|18289.1|18269.1|18287.2|18267.2|8
1628608720000|2021-08-10 15:18:40|18289.7|18269.7|18289.1|18269.1|18289.7|18269.7|18289.1|18269.1|3
1628608730000|2021-08-10 15:18:50|18292.7|18272.7|18294.1|18274.1|18294.1|18274.1|18292.7|18272.7|4
1628608740000|2021-08-10 15:19:00|18295.9|18275.9|18290.9|18270.9|18295.9|18275.9|18290.9|18270.9|174
1628608750000|2021-08-10 15:19:10|18291.6|18271.6|18291.6|18271.6|18291.6|18271.6|18291.6|18271.6|16
1628608760000|2021-08-10 15:19:20|||||||||1
1628608770000|2021-08-10 15:19:30|18289.1|18269.1|18289.1|18269.1|18289.1|18269.1|18289.1|18269.1|5
1628608780000|2021-08-10 15:19:40|18291.6|18271.6|18289.7|18269.7|18291.6|18271.6|18289.1|18269.1|0
1628608790000|2021-08-10 15:19:50|18290.9|18270.9|18289.1|18269.1|18290.9|18270.9|18289.1|18269.1|6
1628608800000|2021-08-10 15:20:00|||||||||22
1628608810000|2021-08-10 15:20:10|18291.6|18271.6|18294.1|18274.1|18294.1|18274.1|18291.6|18271.6|4
1628608820000|2021-08-10 15:20:20|||||||||2
1628608830000|2021-08-10 15:20:30|||||||||3
1628608840000|2021-08-10 15:20:40|||||||||3
1628608850000|2021-08-10 15:20:50|||||||||2
1628608860000|2021-08-10 15:21:00|18294.7|18274.7|18309.1|18289.1|18309.1|18289.1|18294.7|18274.7|29
1628608870000|2021-08-10 15:21:10|18311.6|18291.6|18311.6|18291.6|18312.2|18292.2|18311.6|18291.6|2
1628608880000|2021-08-10 15:21:20|18313.4|18293.4|18311.6|18291.6|18313.4|18293.4|18311.6|18291.6|1
1628608890000|2021-08-10 15:21:30|||||||||4
1628608900000|2021-08-10 15:21:40|||||||||4
1628608910000|2021-08-10 15:21:50|18309.7|18289.7|18309.1|18289.1|18309.7|18289.7|18309.1|18289.1|2
1628608920000|2021-08-10 15:22:00|18309.7|18289.7|18314.1|18294.1|18314.1|18294.1|18309.7|18289.7|6
1628608930000|2021-08-10 15:22:10|18311.6|18291.6|18311.6|18291.6|18311.6|18291.6|18311.6|18291.6|1
1628608940000|2021-08-10 15:22:20|18314.1|18294.1|18314.1|18294.1|18314.1|18294.1|18314.1|18294.1|2
1628608950000|2021-08-10 15:22:30|||||||||6
1628608970000|2021-08-10 15:22:50|18311.6|18291.6|18311.6|18291.6|18311.6|18291.6|18311.6|18291.6|5
1628608980000|2021-08-10 15:23:00|18312.2|18292.2|18311.6|18291.6|18312.2|18292.2|18311.6|18291.6|8
1628608990000|2021-08-10 15:23:10|18314.1|18294.1|18311.6|18291.6|18314.1|18294.1|18311.6|18291.6|6
1628609000000|2021-08-10 15:23:20|18313.4|18293.4|18313.4|18293.4|18313.4|18293.4|18313.4|18293.4|0
1628609010000|2021-08-10 15:23:30|18311.6|18291.6|18314.7|18294.7|18314.7|18294.7|18311.6|18291.6|3
1628609030000|2021-08-10 15:23:50|18311.6|18291.6|18311.6|18291.6|18311.6|18291.6|18311.6|18291.6|7
1628609040000|2021-08-10 15:24:00|||||||||4
1628609050000|2021-08-10 15:24:10|18310.9|18290.9|18309.1|18289.1|18310.9|18290.9|18309.1|18289.1|0
1628609060000|2021-08-10 15:24:20|18309.7|18289.7|18309.1|18289.1|18311.6|18291.6|18309.1|18289.1|5
1628609070000|2021-08-10 15:24:30|18306.6|18286.6|18304.1|18284.1|18306.6|18286.6|18304.1|18284.1|8
1628609080000|2021-08-10 15:24:40|18303.4|18283.4|18303.4|18283.4|18303.4|18283.4|18303.4|18283.4|3
1628609100000|2021-08-10 15:25:00|18300.9|18280.9|18300.9|18280.9|18300.9|18280.9|18300.9|18280.9|4
1628609110000|2021-08-10 15:25:10|||||||||2
1628609120000|2021-08-10 15:25:20|18299.1|18279.1|18299.1|18279.1|18299.1|18279.1|18299.1|18279.1|1
1628609130000|2021-08-10 15:25:30|18297.2|18277.2|18295.9|18275.9|18297.2|18277.2|18295.9|18275.9|8
1628609140000|2021-08-10 15:25:40|18294.1|18274.1|18293.4|18273.4|18294.1|18274.1|18293.4|18273.4|2
1628609150000|2021-08-10 15:25:50|||||||||1
1628609160000|2021-08-10 15:26:00|||||||||8
1628609170000|2021-08-10 15:26:10|18292.8|18272.8|18293.4|18273.4|18293.4|18273.4|18292.8|18272.8|0
1628609180000|2021-08-10 15:26:20|18298.4|18278.4|18298.4|18278.4|18298.4|18278.4|18298.4|18278.4|7
1628609190000|2021-08-10 15:26:30|||||||||5
1628609200000|2021-08-10 15:26:40|18299.1|18279.1|18299.1|18279.1|18299.1|18279.1|18299.1|18279.1|0
1628609220000|2021-08-10 15:27:00|||||||||3
1628609230000|2021-08-10 15:27:10|18298.4|18278.4|18299.1|18279.1|18300.9|18280.9|18298.4|18278.4|0
1628609240000|2021-08-10 15:27:20|18299.7|18279.7|18304.7|18284.7|18304.7|18284.7|18299.7|18279.7|0
1628609250000|2021-08-10 15:27:30|18305.4|18285.4|18304.7|18284.7|18305.4|18285.4|18304.7|18284.7|17
1628609260000|2021-08-10 15:27:40|18305.4|18285.4|18307.3|18287.3|18307.3|18287.3|18305.4|18285.4|1
1628609270000|2021-08-10 15:27:50|||||||||1
1628609280000|2021-08-10 15:28:00|18309.8|18289.8|18309.8|18289.8|18309.8|18289.8|18309.8|18289.8|4
1628609300000|2021-08-10 15:28:20|18309.1|18289.1|18309.1|18289.1|18309.1|18289.1|18306.6|18286.6|3
1628609310000|2021-08-10 15:28:30|18311.6|18291.6|18311.6|18291.6|18311.6|18291.6|18311.6|18291.6|6
1628609320000|2021-08-10 15:28:40|18314.1|18294.1|18314.1|18294.1|18314.1|18294.1|18314.1|18294.1|1
1628609330000|2021-08-10 15:28:50|18313.4|18293.4|18313.4|18293.4|18313.4|18293.4|18313.4|18293.4|8
1628609340000|2021-08-10 15:29:00|18314.1|18294.1|18311.6|18291.6|18314.1|18294.1|18311.6|18291.6|15
1628609350000|2021-08-10 15:29:10|18313.4|18293.4|18324.8|18304.8|18324.8|18304.8|18313.4|18293.4|43
1628609360000|2021-08-10 15:29:20|18337.3|18297.3|18349.1|18329.1|18349.1|18329.1|18336.6|18297.3|20
1628609370000|2021-08-10 15:29:30|18351.6|18331.6|18350.9|18330.9|18351.6|18331.6|18350.9|18330.9|10
1628609380000|2021-08-10 15:29:40|18349.1|18329.1|18348.4|18328.4|18349.1|18329.1|18348.4|18328.4|5
1628609390000|2021-08-10 15:29:50|18344.8|18324.8|18344.8|18324.8|18344.8|18324.8|18344.8|18324.8|0
1628609400000|2021-08-10 15:30:00|18346.6|18326.6|18349.1|18329.1|18349.1|18329.1|18346.6|18326.6|5
1628609410000|2021-08-10 15:30:10|18346.6|18326.6|18346.6|18326.6|18346.6|18326.6|18344.1|18324.1|3
1628609420000|2021-08-10 15:30:20|18344.1|18324.1|18344.1|18324.1|18344.1|18324.1|18344.1|18324.1|0
1628609430000|2021-08-10 15:30:30|18343.4|18323.4|18338.4|18318.4|18343.4|18323.4|18338.4|18318.4|9
1628609440000|2021-08-10 15:30:40|18337.8|18317.8|18335.9|18315.9|18337.8|18317.8|18335.9|18315.9|3
1628609450000|2021-08-10 15:30:50|18334.1|18314.1|18334.1|18314.1|18334.1|18314.1|18334.1|18314.1|0
1628609460000|2021-08-10 15:31:00|18332.3|18312.3|18332.3|18312.3|18332.3|18312.3|18332.3|18312.3|8
1628609470000|2021-08-10 15:31:10|||||||||1
1628609490000|2021-08-10 15:31:30|18330.9|18310.9|18328.4|18308.4|18330.9|18310.9|18328.4|18308.4|20
1628609510000|2021-08-10 15:31:50|18326.6|18306.6|18324.1|18304.1|18326.6|18306.6|18324.1|18304.1|1
1628609520000|2021-08-10 15:32:00|18322.8|18302.8|18319.1|18299.1|18322.8|18302.8|18319.1|18299.1|8
1628609530000|2021-08-10 15:32:10|18319.8|18299.8|18321.6|18301.6|18321.6|18301.6|18316.6|18296.6|6
1628609540000|2021-08-10 15:32:20|18322.3|18302.3|18322.3|18302.3|18322.3|18302.3|18321.6|18301.6|4
1628609550000|2021-08-10 15:32:30|18323.5|18303.5|18323.5|18303.5|18324.1|18304.1|18323.5|18303.5|6
1628609560000|2021-08-10 15:32:40|18326|18306|18326|18306|18326|18306|18326|18306|0
1628609570000|2021-08-10 15:32:50|18324.1|18304.1|18326|18306|18326|18306|18324.1|18304.1|1
1628609580000|2021-08-10 15:33:00|18324.1|18304.1|18324.1|18304.1|18324.1|18304.1|18324.1|18304.1|4
1628609590000|2021-08-10 15:33:10|18321.6|18301.6|18321.6|18301.6|18321.6|18301.6|18321.6|18301.6|8
1628609600000|2021-08-10 15:33:20|||||||||1
1628609610000|2021-08-10 15:33:30|18321|18301|18318.5|18298.5|18321|18301|18317.8|18297.8|7
1628609620000|2021-08-10 15:33:40|||||||||2
1628609630000|2021-08-10 15:33:50|18319.1|18299.1|18321.6|18301.6|18324.1|18304.1|18319.1|18299.1|3
1628609640000|2021-08-10 15:34:00|18321|18301|18319.1|18299.1|18321|18301|18319.1|18299.1|3
1628609650000|2021-08-10 15:34:10|18319.8|18299.8|18321.6|18301.6|18321.6|18301.6|18319.8|18299.8|1
1628609660000|2021-08-10 15:34:20|||||||||2
1628609670000|2021-08-10 15:34:30|18319.1|18299.1|18319.1|18299.1|18319.1|18299.1|18319.1|18299.1|5
1628609690000|2021-08-10 15:34:50|18316.6|18296.6|18316.6|18296.6|18318.5|18298.5|18316.6|18296.6|1
1628609700000|2021-08-10 15:35:00|18319.1|18299.1|18316.6|18296.6|18319.1|18299.1|18316.6|18296.6|9
1628609710000|2021-08-10 15:35:10|18317.3|18297.3|18316.6|18296.6|18318.5|18298.5|18316.6|18296.6|0
1628609720000|2021-08-10 15:35:20|18319.1|18299.1|18314.1|18294.1|18319.1|18299.1|18314.1|18294.1|16
1628609730000|2021-08-10 15:35:30|18313.5|18293.5|18311|18291|18313.5|18293.5|18311|18291|9
1628609740000|2021-08-10 15:35:40|18308.5|18288.5|18311.6|18291.6|18311.6|18291.6|18307.8|18287.8|1
1628609750000|2021-08-10 15:35:50|18309.8|18289.8|18309.8|18289.8|18309.8|18289.8|18309.8|18289.8|1
1628609760000|2021-08-10 15:36:00|18311.6|18291.6|18312.3|18292.3|18312.3|18292.3|18311.6|18291.6|5
1628609770000|2021-08-10 15:36:10|18311.6|18291.6|18306.6|18286.6|18311.6|18291.6|18306.6|18286.6|5
1628609780000|2021-08-10 15:36:20|18309.8|18289.8|18316.6|18296.6|18316.6|18296.6|18309.8|18289.8|38
1628609790000|2021-08-10 15:36:30|18314.8|18294.8|18314.1|18294.1|18314.8|18294.8|18314.1|18294.1|7
1628609800000|2021-08-10 15:36:40|18319.7|18299.7|18321.6|18301.6|18321.6|18301.6|18319.7|18299.7|4
1628609810000|2021-08-10 15:36:50|18324.1|18304.1|18324.1|18304.1|18324.1|18304.1|18324.1|18304.1|1
1628609820000|2021-08-10 15:37:00|18324.8|18304.8|18334.1|18314.1|18334.1|18314.1|18324.8|18304.8|13
1628609830000|2021-08-10 15:37:10|18336|18316|18337.8|18317.8|18337.8|18317.8|18336|18316|3
1628609840000|2021-08-10 15:37:20|||||||||1
1628609850000|2021-08-10 15:37:30|18340.3|18320.3|18337.8|18317.8|18340.3|18320.3|18337.8|18317.8|9
1628609860000|2021-08-10 15:37:40|18336|18316|18334.8|18314.8|18336|18316|18334.1|18314.1|2
1628609870000|2021-08-10 15:37:50|18336.6|18316.6|18339.8|18319.8|18339.8|18319.8|18336.6|18316.6|5
1628609880000|2021-08-10 15:38:00|18341.6|18321.6|18347.3|18327.3|18347.3|18327.3|18341.6|18321.6|16
1628609890000|2021-08-10 15:38:10|||||||||1
1628609900000|2021-08-10 15:38:20|||||||||3
1628609910000|2021-08-10 15:38:30|18347.9|18327.9|18351.6|18331.6|18351.6|18331.6|18347.9|18327.9|18
1628609920000|2021-08-10 15:38:40|18352.3|18332.3|18354.8|18334.8|18354.8|18334.8|18352.3|18332.3|4
1628609940000|2021-08-10 15:39:00|18358.6|18338.6|18358.6|18338.6|18358.6|18338.6|18358.6|18338.6|17
1628609950000|2021-08-10 15:39:10|18364.1|18344.1|18369.1|18349.1|18369.1|18349.1|18364.1|18344.1|12
1628609960000|2021-08-10 15:39:20|||||||||2
1628609970000|2021-08-10 15:39:30|18366.6|18346.6|18365.4|18345.4|18366.6|18346.6|18364.1|18344.1|8
1628609980000|2021-08-10 15:39:40|18366.6|18346.6|18364.1|18344.1|18369.1|18349.1|18364.1|18344.1|9
1628609990000|2021-08-10 15:39:50|18364.8|18344.8|18364.1|18344.1|18366.6|18346.6|18364.1|18344.1|7
1628610000000|2021-08-10 15:40:00|||||||||3
1628610010000|2021-08-10 15:40:10|||||||||4
1628610020000|2021-08-10 15:40:20|18362.3|18342.3|18369.1|18349.1|18371|18351|18361.6|18341.6|14
1628610030000|2021-08-10 15:40:30|||||||||7
1628610040000|2021-08-10 15:40:40|18371.6|18351.6|18368.5|18348.5|18371.6|18351.6|18368.5|18348.5|2
1628610050000|2021-08-10 15:40:50|18369.8|18349.8|18366.6|18346.6|18370.3|18350.3|18366.6|18346.6|4
1628610060000|2021-08-10 15:41:00|18368.5|18348.5|18371.6|18351.6|18371.6|18351.6|18368.5|18348.5|5
1628610070000|2021-08-10 15:41:10|||||||||5
1628610080000|2021-08-10 15:41:20|18372.3|18352.3|18372.3|18352.3|18372.3|18352.3|18372.3|18352.3|5
1628610090000|2021-08-10 15:41:30|18371.6|18351.6|18371.6|18351.6|18371.6|18351.6|18371.6|18351.6|5
1628610100000|2021-08-10 15:41:40|18372.3|18352.3|18371|18351|18372.3|18352.3|18371|18351|0
1628610110000|2021-08-10 15:41:50|18369.1|18349.1|18367.3|18347.3|18369.1|18349.1|18367.3|18347.3|3
1628610120000|2021-08-10 15:42:00|18366.6|18346.6|18366.6|18346.6|18366.6|18346.6|18366.6|18346.6|9
1628610130000|2021-08-10 15:42:10|18366|18346|18371.6|18351.6|18371.6|18351.6|18364.1|18344.1|4
1628610150000|2021-08-10 15:42:30|18374.1|18354.1|18374.1|18354.1|18374.1|18354.1|18374.1|18354.1|7
1628610160000|2021-08-10 15:42:40|18373.5|18353.5|18375.3|18355.3|18375.3|18355.3|18373.5|18353.5|9
1628610170000|2021-08-10 15:42:50|18376|18356|18376|18356|18376|18356|18376|18356|4
1628610180000|2021-08-10 15:43:00|18377.3|18357.3|18379.1|18359.1|18379.1|18359.1|18377.3|18357.3|37
1628610190000|2021-08-10 15:43:10|18386.8|18366.8|18396.6|18376.6|18396.6|18376.6|18386.8|18366.8|7
1628610200000|2021-08-10 15:43:20|18398.5|18378.5|18396|18376|18398.5|18378.5|18396|18376|4
1628610210000|2021-08-10 15:43:30|18397.8|18377.8|18396|18376|18398.5|18378.5|18396|18376|9
1628610220000|2021-08-10 15:43:40|18396.6|18376.6|18395.3|18375.3|18398.5|18378.5|18395.3|18375.3|5
1628610230000|2021-08-10 15:43:50|18396|18376|18393.5|18373.5|18396|18376|18393.5|18373.5|2
1628610240000|2021-08-10 15:44:00|||||||||4
1628610250000|2021-08-10 15:44:10|18388.5|18368.5|18388.5|18368.5|18388.5|18368.5|18388.5|18368.5|10
1628610260000|2021-08-10 15:44:20|18386.7|18366.7|18386.7|18366.7|18386.7|18366.7|18386.7|18366.7|1
1628610270000|2021-08-10 15:44:30|||||||||12
1628610290000|2021-08-10 15:44:50|18387.3|18367.3|18387.3|18367.3|18387.3|18367.3|18387.3|18367.3|0
1628610300000|2021-08-10 15:45:00|18384.8|18364.8|18376.7|18356.7|18384.8|18364.8|18376.7|18356.7|33
1628610310000|2021-08-10 15:45:10|18374.2|18354.2|18374.2|18354.2|18374.2|18354.2|18374.2|18354.2|17
1628610320000|2021-08-10 15:45:20|18376.7|18356.7|18376.7|18356.7|18376.7|18356.7|18376.7|18356.7|4
1628610330000|2021-08-10 15:45:30|18376|18356|18376.7|18356.7|18376.7|18356.7|18376|18356|2
1628610340000|2021-08-10 15:45:40|||||||||5
1628610350000|2021-08-10 15:45:50|18384.2|18364.2|18389.2|18369.2|18389.2|18369.2|18384.2|18364.2|9
1628610360000|2021-08-10 15:46:00|||||||||1
1628610370000|2021-08-10 15:46:10|||||||||5
1628610380000|2021-08-10 15:46:20|18391.7|18371.7|18391.7|18371.7|18391.7|18371.7|18391.7|18371.7|2
1628610390000|2021-08-10 15:46:30|18389.2|18369.2|18389.2|18369.2|18391.7|18371.7|18389.2|18369.2|4
1628610400000|2021-08-10 15:46:40|18388.5|18368.5|18389.2|18369.2|18389.2|18369.2|18386.7|18366.7|3
1628610410000|2021-08-10 15:46:50|18387.8|18367.8|18386.7|18366.7|18387.8|18367.8|18384.2|18364.2|7
1628610420000|2021-08-10 15:47:00|18387.3|18367.3|18386.7|18366.7|18387.3|18367.3|18386.7|18366.7|0
1628610430000|2021-08-10 15:47:10|18387.3|18367.3|18381.7|18361.7|18387.3|18367.3|18381.7|18361.7|12
1628610440000|2021-08-10 15:47:20|18381|18361|18382.3|18362.3|18382.3|18362.3|18379.2|18359.2|4
1628610450000|2021-08-10 15:47:30|18381.7|18361.7|18384.2|18364.2|18384.2|18364.2|18381.7|18361.7|4
1628610460000|2021-08-10 15:47:40|18381.7|18361.7|18384.2|18364.2|18386.7|18366.7|18381.7|18361.7|5
1628610470000|2021-08-10 15:47:50|18386.7|18366.7|18386.7|18366.7|18386.7|18366.7|18384.2|18364.2|5
1628610480000|2021-08-10 15:48:00|18385.3|18365.3|18386|18366|18386|18366|18383.5|18363.5|0
1628610490000|2021-08-10 15:48:10|18386.7|18366.7|18386.7|18366.7|18386.7|18366.7|18386.7|18366.7|3
1628610500000|2021-08-10 15:48:20|18386|18366|18386.7|18366.7|18386.7|18366.7|18386|18366|1
1628610510000|2021-08-10 15:48:30|||||||||3
1628610520000|2021-08-10 15:48:40|18388.5|18368.5|18388.5|18368.5|18388.5|18368.5|18388.5|18368.5|4
1628610530000|2021-08-10 15:48:50|18389.2|18369.2|18386.7|18366.7|18391|18371|18386.7|18366.7|2
1628610540000|2021-08-10 15:49:00|18382.9|18362.9|18374.2|18354.2|18382.9|18362.9|18374.2|18354.2|8
1628610550000|2021-08-10 15:49:10|18376.7|18356.7|18376.7|18356.7|18378.5|18358.5|18376.7|18356.7|17
1628610560000|2021-08-10 15:49:20|18378.5|18358.5|18386|18366|18386|18366|18378.5|18358.5|3
1628610570000|2021-08-10 15:49:30|18384.2|18364.2|18387.3|18367.3|18387.3|18367.3|18384.2|18364.2|2
1628610580000|2021-08-10 15:49:40|18389.2|18369.2|18389.2|18369.2|18389.8|18369.8|18389.2|18369.2|4
1628610590000|2021-08-10 15:49:50|18389.8|18369.8|18391|18371|18391|18371|18388.5|18368.5|6
1628610600000|2021-08-10 15:50:00|18391.7|18371.7|18391|18371|18391.7|18371.7|18391|18371|1
1628610610000|2021-08-10 15:50:10|18391.7|18371.7|18391|18371|18391.7|18371.7|18391|18371|13
1628610620000|2021-08-10 15:50:20|18387.3|18367.3|18386.7|18366.7|18387.3|18367.3|18386.7|18366.7|5
1628610630000|2021-08-10 15:50:30|18384.2|18364.2|18384.2|18364.2|18384.2|18364.2|18384.2|18364.2|4
1628610640000|2021-08-10 15:50:40|18381.7|18361.7|18371.7|18351.7|18381.7|18361.7|18371.7|18351.7|14
1628610650000|2021-08-10 15:50:50|18372.3|18352.3|18374.8|18354.8|18374.8|18354.8|18371.7|18351.7|2
1628610660000|2021-08-10 15:51:00|18374.2|18354.2|18371.7|18351.7|18374.2|18354.2|18371.7|18351.7|0
1628610670000|2021-08-10 15:51:10|18374.2|18354.2|18374.2|18354.2|18374.2|18354.2|18374.2|18354.2|3
1628610680000|2021-08-10 15:51:20|18376|18356|18371.7|18351.7|18376.7|18356.7|18371.7|18351.7|1
1628610690000|2021-08-10 15:51:30|18367.2|18347.2|18359.2|18339.2|18367.2|18347.2|18359.2|18339.2|6
1628610700000|2021-08-10 15:51:40|18358.5|18338.5|18359.2|18339.2|18359.2|18339.2|18358.5|18338.5|9
1628610710000|2021-08-10 15:51:50|18356.7|18336.7|18361.7|18341.7|18361.7|18341.7|18356.7|18336.7|24
1628610720000|2021-08-10 15:52:00|18361|18341|18356.7|18336.7|18361|18341|18354.8|18334.8|15
1628610730000|2021-08-10 15:52:10|18358.5|18338.5|18355.4|18335.4|18358.5|18338.5|18355.4|18335.4|10
1628610740000|2021-08-10 15:52:20|18354.7|18334.7|18350.4|18330.4|18354.7|18334.7|18350.4|18330.4|1
1628610750000|2021-08-10 15:52:30|18349.7|18329.7|18350.4|18330.4|18350.4|18330.4|18349.7|18329.7|2
1628610760000|2021-08-10 15:52:40|||||||||3
1628610770000|2021-08-10 15:52:50|18346.7|18326.7|18346|18326|18346.7|18326.7|18346|18326|1
1628610780000|2021-08-10 15:53:00|18346.7|18326.7|18341.7|18321.7|18346.7|18326.7|18341.7|18321.7|14
1628610790000|2021-08-10 15:53:10|||||||||9
1628610800000|2021-08-10 15:53:20|18339.2|18319.2|18334.2|18314.2|18339.2|18319.2|18334.2|18314.2|4
1628610810000|2021-08-10 15:53:30|||||||||1
1628610820000|2021-08-10 15:53:40|18331.7|18311.7|18328.5|18308.5|18331.7|18311.7|18328.5|18308.5|11
1628610830000|2021-08-10 15:53:50|18324.2|18304.2|18314.2|18294.2|18324.2|18304.2|18311.7|18291.7|10
1628610840000|2021-08-10 15:54:00|||||||||2
1628610850000|2021-08-10 15:54:10|18314.8|18294.8|18316.7|18296.7|18316.7|18296.7|18314.8|18294.8|17
1628610860000|2021-08-10 15:54:20|18317.3|18297.3|18321.7|18301.7|18324.2|18304.2|18317.3|18297.3|3
1628610870000|2021-08-10 15:54:30|18324.2|18304.2|18321.7|18301.7|18324.2|18304.2|18321.7|18301.7|2
1628610880000|2021-08-10 15:54:40|18324.2|18304.2|18324.2|18304.2|18324.2|18304.2|18324.2|18304.2|4
1628610890000|2021-08-10 15:54:50|18326|18306|18326.7|18306.7|18326.7|18306.7|18326|18306|3
1628610900000|2021-08-10 15:55:00|||||||||1
1628610910000|2021-08-10 15:55:10|18326|18306|18326.7|18306.7|18326.7|18306.7|18324.2|18304.2|3
1628610920000|2021-08-10 15:55:20|18326|18306|18324.2|18304.2|18326|18306|18324.2|18304.2|0
1628610930000|2021-08-10 15:55:30|18326|18306|18327.3|18307.3|18327.3|18307.3|18324.2|18304.2|7
1628610940000|2021-08-10 15:55:40|||||||||3
1628610950000|2021-08-10 15:55:50|18328|18308|18329.8|18309.8|18329.8|18309.8|18328|18308|2
1628610960000|2021-08-10 15:56:00|18331.7|18311.7|18346.7|18326.7|18346.7|18326.7|18331.7|18311.7|2
1628610970000|2021-08-10 15:56:10|||||||||9
1628610980000|2021-08-10 15:56:20|||||||||3
1628610990000|2021-08-10 15:56:30|18343|18323|18342.3|18322.3|18343|18323|18342.3|18322.3|3
1628611000000|2021-08-10 15:56:40|18339.8|18319.8|18344.2|18324.2|18344.2|18324.2|18339.8|18319.8|10
1628611010000|2021-08-10 15:56:50|18344.9|18324.9|18344.9|18324.9|18344.9|18324.9|18344.9|18324.9|0
1628611020000|2021-08-10 15:57:00|18344.2|18324.2|18344.9|18324.9|18344.9|18324.9|18343.5|18323.5|1
1628611030000|2021-08-10 15:57:10|18346.7|18326.7|18346.7|18326.7|18349.2|18329.2|18346.7|18326.7|7
1628611050000|2021-08-10 15:57:30|||||||||3
1628611060000|2021-08-10 15:57:40|||||||||3
1628611070000|2021-08-10 15:57:50|||||||||1
1628611080000|2021-08-10 15:58:00|||||||||6
1628611090000|2021-08-10 15:58:10|||||||||5
1628611100000|2021-08-10 15:58:20|||||||||1
1628611110000|2021-08-10 15:58:30|||||||||1
1628611120000|2021-08-10 15:58:40|18347.4|18327.4|18347.4|18327.4|18347.4|18327.4|18347.4|18327.4|5
1628611130000|2021-08-10 15:58:50|18346.7|18326.7|18346.7|18326.7|18346.7|18326.7|18346.7|18326.7|1
1628611150000|2021-08-10 15:59:10|||||||||10
1628611160000|2021-08-10 15:59:20|18349.2|18329.2|18366.7|18346.7|18366.7|18346.7|18349.2|18324.2|28
1628611170000|2021-08-10 15:59:30|18368.5|18348.5|18369.2|18349.2|18369.2|18349.2|18368.5|18348.5|7
1628611180000|2021-08-10 15:59:40|18367.4|18347.4|18364.9|18344.9|18367.4|18347.4|18364.9|18344.9|5
1628611190000|2021-08-10 15:59:50|||||||||28
1628611200000|2021-08-10 16:00:00|18366.7|18346.7|18366.7|18346.7|18366.7|18346.7|18366.7|18346.7|250
1628611210000|2021-08-10 16:00:10|||||||||5
1628611230000|2021-08-10 16:00:30|18367.4|18347.4|18367.4|18347.4|18367.4|18347.4|18367.4|18347.4|1
1628611240000|2021-08-10 16:00:40|18371|18351|18384.2|18364.2|18384.2|18364.2|18371|18351|36
1628611250000|2021-08-10 16:00:50|18386.7|18366.7|18391.7|18371.7|18394.2|18374.2|18386.7|18366.7|12
1628611260000|2021-08-10 16:01:00|18392.4|18372.4|18394.2|18374.2|18396.7|18376.7|18392.4|18372.4|13
1628611270000|2021-08-10 16:01:10|18391.7|18371.7|18391.7|18371.7|18391.7|18371.7|18391.7|18371.7|0
1628611280000|2021-08-10 16:01:20|18389.2|18369.2|18389.2|18369.2|18389.2|18369.2|18389.2|18369.2|5
1628611290000|2021-08-10 16:01:30|18386.1|18366.1|18386.1|18366.1|18386.1|18366.1|18386.1|18366.1|2
1628611310000|2021-08-10 16:01:50|18385.4|18365.4|18386.1|18366.1|18386.1|18366.1|18385.4|18365.4|1
1628611320000|2021-08-10 16:02:00|18385.4|18365.4|18385.4|18365.4|18385.4|18365.4|18385.4|18365.4|1
1628611330000|2021-08-10 16:02:10|18386.1|18366.1|18386.7|18366.7|18386.7|18366.7|18386.1|18366.1|4
1628611340000|2021-08-10 16:02:20|18384.9|18364.9|18384.2|18364.2|18384.9|18364.9|18384.2|18364.2|7
1628611350000|2021-08-10 16:02:30|18384.9|18364.9|18384.2|18364.2|18384.9|18364.9|18384.2|18364.2|1
1628611360000|2021-08-10 16:02:40|||||||||1
1628611370000|2021-08-10 16:02:50|||||||||1
1628611380000|2021-08-10 16:03:00|18384.9|18364.9|18383.6|18363.6|18384.9|18364.9|18383.6|18363.6|2
1628611390000|2021-08-10 16:03:10|||||||||12
1628611400000|2021-08-10 16:03:20|18381.7|18361.7|18379.2|18359.2|18381.7|18361.7|18379.2|18359.2|3
1628611410000|2021-08-10 16:03:30|18379.9|18359.9|18379.9|18359.9|18379.9|18359.9|18379.9|18359.9|12
1628611420000|2021-08-10 16:03:40|18381.7|18361.7|18381.7|18361.7|18381.7|18361.7|18381.7|18361.7|2
1628611430000|2021-08-10 16:03:50|18382.4|18362.4|18382.4|18362.4|18382.4|18362.4|18382.4|18362.4|0
1628611450000|2021-08-10 16:04:10|18381.7|18361.7|18381.7|18361.7|18381.7|18361.7|18379.9|18359.9|1
1628611460000|2021-08-10 16:04:20|||||||||1
1628611470000|2021-08-10 16:04:30|18382.4|18362.4|18382.4|18362.4|18382.4|18362.4|18382.4|18362.4|8
1628611480000|2021-08-10 16:04:40|||||||||1
1628611490000|2021-08-10 16:04:50|18391.1|18371.1|18391.7|18371.7|18391.7|18371.7|18391.1|18371.1|1
1628611500000|2021-08-10 16:05:00|18393.6|18373.6|18402.4|18382.4|18402.4|18382.4|18393.6|18373.6|12
1628611510000|2021-08-10 16:05:10|18403|18383|18402.4|18382.4|18403|18383|18402.4|18382.4|7
1628611520000|2021-08-10 16:05:20|18400.5|18380.5|18399.2|18379.2|18401.7|18381.7|18399.2|18379.2|7
1628611530000|2021-08-10 16:05:30|18402.4|18382.4|18402.4|18382.4|18402.4|18382.4|18402.4|18382.4|26
1628611540000|2021-08-10 16:05:40|18404.9|18384.9|18402.4|18382.4|18407.4|18387.4|18402.4|18382.4|6
1628611550000|2021-08-10 16:05:50|18401.7|18381.7|18401.7|18381.7|18401.7|18381.7|18401.7|18381.7|1
1628611560000|2021-08-10 16:06:00|||||||||6
1628611570000|2021-08-10 16:06:10|18401.1|18381.1|18401.7|18381.7|18401.7|18381.7|18401.1|18381.1|2
1628611580000|2021-08-10 16:06:20|18401.1|18381.1|18401.7|18381.7|18401.7|18381.7|18401.1|18381.1|3
1628611590000|2021-08-10 16:06:30|18401.1|18381.1|18401.7|18381.7|18401.7|18381.7|18401.1|18381.1|2
1628611600000|2021-08-10 16:06:40|18401.1|18381.1|18403.6|18383.6|18403.6|18383.6|18401.1|18381.1|1
1628611610000|2021-08-10 16:06:50|18404.2|18384.2|18404.2|18384.2|18404.2|18384.2|18404.2|18384.2|4
1628611620000|2021-08-10 16:07:00|18403.6|18383.6|18403.6|18383.6|18403.6|18383.6|18403.6|18383.6|2
1628611630000|2021-08-10 16:07:10|18404.2|18384.2|18404.2|18384.2|18404.2|18384.2|18404.2|18384.2|4
1628611640000|2021-08-10 16:07:20|||||||||1
1628611650000|2021-08-10 16:07:30|||||||||1
1628611660000|2021-08-10 16:07:40|18404.9|18384.9|18404.9|18384.9|18404.9|18384.9|18404.9|18384.9|0
1628611670000|2021-08-10 16:07:50|18404.2|18384.2|18406.7|18386.7|18406.7|18386.7|18404.2|18384.2|2
1628611690000|2021-08-10 16:08:10|18409.2|18389.2|18429.2|18409.2|18429.2|18409.2|18409.2|18389.2|39
1628611700000|2021-08-10 16:08:20|18428.6|18408.6|18427.9|18407.9|18428.6|18408.6|18427.9|18407.9|11
1628611710000|2021-08-10 16:08:30|18428.6|18408.6|18427.9|18407.9|18428.6|18408.6|18427.9|18407.9|3
1628611720000|2021-08-10 16:08:40|18428.6|18408.6|18428.6|18408.6|18428.6|18408.6|18426.1|18406.1|7
1628611730000|2021-08-10 16:08:50|||||||||4
1628611740000|2021-08-10 16:09:00|18430.4|18410.4|18432.4|18412.4|18432.4|18412.4|18430.4|18410.4|15
1628611750000|2021-08-10 16:09:10|18434.2|18414.2|18434.9|18414.9|18434.9|18414.9|18434.2|18414.2|2
1628611760000|2021-08-10 16:09:20|18434.2|18414.2|18436.7|18416.7|18436.7|18416.7|18434.2|18414.2|0
1628611770000|2021-08-10 16:09:30|18434.2|18414.2|18433.6|18413.6|18434.2|18414.2|18433.6|18413.6|4
1628611780000|2021-08-10 16:09:40|18432.9|18412.9|18426.7|18406.7|18432.9|18412.9|18426.7|18406.7|5
1628611790000|2021-08-10 16:09:50|18426.1|18406.1|18424.2|18404.2|18426.1|18406.1|18424.2|18404.2|2
1628611800000|2021-08-10 16:10:00|18421.7|18401.7|18421.1|18401.1|18421.7|18401.7|18419.2|18399.2|7
1628611810000|2021-08-10 16:10:10|18418.6|18398.6|18413.6|18393.6|18421.1|18401.1|18413.6|18393.6|2
1628611820000|2021-08-10 16:10:20|18411.7|18391.7|18406.7|18386.7|18414.2|18394.2|18406.7|18386.7|5
1628611840000|2021-08-10 16:10:40|18404.2|18384.2|18404.2|18384.2|18404.2|18384.2|18404.2|18384.2|1
1628611850000|2021-08-10 16:10:50|||||||||1
1628611860000|2021-08-10 16:11:00|18406.7|18386.7|18406.7|18386.7|18406.7|18386.7|18406.7|18386.7|0
1628611870000|2021-08-10 16:11:10|18408.6|18388.6|18409.2|18389.2|18409.2|18389.2|18408.6|18388.6|4
1628611880000|2021-08-10 16:11:20|18411.1|18391.1|18412.4|18392.4|18412.4|18392.4|18411.1|18391.1|18
1628611890000|2021-08-10 16:11:30|18413.1|18393.1|18416.7|18396.7|18416.7|18396.7|18413.1|18393.1|1
1628611900000|2021-08-10 16:11:40|18419.2|18399.2|18419.2|18399.2|18419.2|18399.2|18419.2|18399.2|1
1628611920000|2021-08-10 16:12:00|18418.6|18398.6|18418.6|18398.6|18418.6|18398.6|18418.6|18398.6|3
1628611930000|2021-08-10 16:12:10|||||||||12
1628611950000|2021-08-10 16:12:30|18416.7|18396.7|18416.7|18396.7|18416.7|18396.7|18414.2|18394.2|3
1628611960000|2021-08-10 16:12:40|18417.4|18397.4|18418.1|18398.1|18418.1|18398.1|18417.4|18397.4|9
1628611970000|2021-08-10 16:12:50|18419.4|18399.4|18419.9|18399.9|18423.1|18403.1|18419.4|18399.4|3
1628611980000|2021-08-10 16:13:00|18421.7|18401.7|18416.7|18396.7|18421.7|18401.7|18416.7|18396.7|3
1628611990000|2021-08-10 16:13:10|18418.6|18398.6|18418.6|18398.6|18418.6|18398.6|18418.6|18398.6|4
1628612000000|2021-08-10 16:13:20|18416.7|18396.7|18416.7|18396.7|18416.7|18396.7|18416.7|18396.7|2
1628612010000|2021-08-10 16:13:30|18416.8|18396.8|18416.8|18396.8|18416.8|18396.8|18416.8|18396.8|0
1628612030000|2021-08-10 16:13:50|18415.4|18395.4|18411.1|18391.1|18415.4|18395.4|18411.1|18391.1|0
1628612040000|2021-08-10 16:14:00|18411.8|18391.8|18411.8|18391.8|18411.8|18391.8|18411.8|18391.8|0
1628612050000|2021-08-10 16:14:10|18409.9|18389.9|18409.9|18389.9|18409.9|18389.9|18409.9|18389.9|0
1628612070000|2021-08-10 16:14:30|18410.6|18390.6|18416.1|18396.1|18416.1|18396.1|18410.6|18390.6|5
1628612080000|2021-08-10 16:14:40|||||||||3
1628612090000|2021-08-10 16:14:50|18411.8|18391.8|18411.8|18391.8|18411.8|18391.8|18411.8|18391.8|1
1628612100000|2021-08-10 16:15:00|||||||||164
1628612110000|2021-08-10 16:15:10|18411.1|18391.1|18408.6|18388.6|18411.1|18391.1|18408.6|18388.6|148
1628612120000|2021-08-10 16:15:20|||||||||1
1628612130000|2021-08-10 16:15:30|||||||||3
1628612140000|2021-08-10 16:15:40|18406.1|18386.1|18406.1|18386.1|18406.1|18386.1|18406.1|18386.1|2
1628612150000|2021-08-10 16:15:50|18401.8|18381.8|18399.3|18379.3|18401.8|18381.8|18399.3|18379.3|2
1628612160000|2021-08-10 16:16:00|18398.6|18378.6|18416.2|18396.2|18416.2|18396.2|18396.8|18376.8|11
1628612170000|2021-08-10 16:16:10|18416.9|18396.9|18431.8|18411.8|18431.8|18411.8|18416.9|18396.9|11
1628612180000|2021-08-10 16:16:20|18432.4|18412.4|18443.1|18423.1|18451.1|18423.1|18432.4|18403.7|9
1628612190000|2021-08-10 16:16:30|18446.8|18426.8|18446.8|18426.8|18446.8|18426.8|18446.8|18426.8|0
1628612200000|2021-08-10 16:16:40|18447.4|18427.4|18447.4|18427.4|18447.4|18427.4|18447.4|18427.4|1
1628612210000|2021-08-10 16:16:50|18449.3|18429.3|18449.9|18429.9|18449.9|18429.9|18446.8|18426.8|14
1628612220000|2021-08-10 16:17:00|18451.8|18431.8|18449.3|18429.3|18451.8|18431.8|18449.3|18429.3|255
1628612230000|2021-08-10 16:17:10|18449.9|18429.9|18449.9|18429.9|18449.9|18429.9|18449.3|18429.3|3
1628612250000|2021-08-10 16:17:30|18451.8|18431.8|18451.8|18431.8|18451.8|18431.8|18451.8|18431.8|2
1628612260000|2021-08-10 16:17:40|18451.1|18431.1|18446.8|18426.8|18451.8|18431.8|18446.8|18426.8|3
1628612270000|2021-08-10 16:17:50|18444.9|18424.9|18444.9|18424.9|18444.9|18424.9|18444.9|18424.9|1
1628612280000|2021-08-10 16:18:00|||||||||1
1628612290000|2021-08-10 16:18:10|18443.1|18423.1|18443.1|18423.1|18443.1|18423.1|18443.1|18423.1|0
1628612300000|2021-08-10 16:18:20|||||||||1
1628612310000|2021-08-10 16:18:30|||||||||1
1628612330000|2021-08-10 16:18:50|18441.2|18421.2|18443.1|18423.1|18443.1|18423.1|18441.2|18421.2|1
1628612340000|2021-08-10 16:19:00|18441.2|18421.2|18439.9|18419.9|18441.2|18421.2|18439.9|18419.9|3
1628612350000|2021-08-10 16:19:10|18441.8|18421.8|18439.9|18419.9|18444.3|18424.3|18439.9|18419.9|13
1628612360000|2021-08-10 16:19:20|18443.6|18423.6|18444.3|18424.3|18444.3|18424.3|18443.6|18423.6|2
1628612370000|2021-08-10 16:19:30|18444.9|18424.9|18444.9|18424.9|18444.9|18424.9|18444.9|18424.9|2
1628612390000|2021-08-10 16:19:50|18448.6|18428.6|18452.4|18432.4|18452.4|18432.4|18448.6|18428.6|20
1628612400000|2021-08-10 16:20:00|18453.1|18433.1|18453.1|18433.1|18453.1|18433.1|18453.1|18433.1|21
1628612410000|2021-08-10 16:20:10|18452.4|18432.4|18449.9|18429.9|18452.4|18432.4|18449.9|18429.9|0
1628612420000|2021-08-10 16:20:20|||||||||1
1628612430000|2021-08-10 16:20:30|||||||||7
1628612440000|2021-08-10 16:20:40|18448.6|18428.6|18448.6|18428.6|18448.6|18428.6|18448.6|18428.6|0
1628612450000|2021-08-10 16:20:50|18447.3|18427.3|18443|18423|18447.3|18427.3|18443|18423|2
1628612460000|2021-08-10 16:21:00|18436.1|18416.1|18431.8|18411.8|18436.1|18416.1|18431.8|18411.8|39
1628612470000|2021-08-10 16:21:10|18432.4|18412.4|18434.3|18414.3|18434.3|18414.3|18432.4|18412.4|1
1628612480000|2021-08-10 16:21:20|18433.6|18413.6|18426.8|18406.8|18433.6|18413.6|18426.8|18406.8|4
1628612490000|2021-08-10 16:21:30|18426.1|18406.1|18426.1|18406.1|18426.1|18406.1|18426.1|18406.1|8
1628612500000|2021-08-10 16:21:40|18424.3|18404.3|18424.3|18404.3|18424.3|18404.3|18424.3|18404.3|3
1628612520000|2021-08-10 16:22:00|18426.8|18406.8|18429.3|18409.3|18429.3|18409.3|18426.8|18406.8|5
1628612530000|2021-08-10 16:22:10|18429.9|18409.9|18433.6|18413.6|18433.6|18413.6|18429.9|18409.9|8
1628612540000|2021-08-10 16:22:20|18431.8|18411.8|18431.8|18411.8|18431.8|18411.8|18431.8|18411.8|6
1628612550000|2021-08-10 16:22:30|18429.9|18409.9|18432.4|18412.4|18432.4|18412.4|18429.9|18409.9|15
1628612560000|2021-08-10 16:22:40|18431.8|18411.8|18429.9|18409.9|18431.8|18411.8|18429.3|18409.3|9
1628612570000|2021-08-10 16:22:50|18429.3|18409.3|18433.6|18413.6|18433.6|18413.6|18426.8|18406.8|65
1628612580000|2021-08-10 16:23:00|18435.5|18415.5|18448.6|18428.6|18449.3|18429.3|18435.5|18415.5|49
1628612590000|2021-08-10 16:23:10|18449.3|18429.3|18448.6|18428.6|18449.3|18429.3|18448.6|18428.6|36
1628612600000|2021-08-10 16:23:20|18449.3|18429.3|18449.3|18429.3|18451.8|18431.8|18448.6|18428.6|114
1628612610000|2021-08-10 16:23:30|18451.1|18431.1|18454.3|18434.3|18458.6|18438.6|18451.1|18431.1|110
1628612620000|2021-08-10 16:23:40|18453.6|18433.6|18449.3|18429.3|18454.3|18434.3|18449.3|18429.3|302
1628612630000|2021-08-10 16:23:50|18448.6|18428.6|18443.6|18423.6|18448.6|18428.6|18441.8|18421.8|426
1628612640000|2021-08-10 16:24:00|18445.5|18425.5|18439.3|18419.3|18445.5|18425.5|18439.3|18419.3|46
1628612650000|2021-08-10 16:24:10|18441.8|18421.8|18444.3|18424.3|18446.1|18426.1|18441.8|18421.8|56
1628612660000|2021-08-10 16:24:20|18443.6|18423.6|18429.9|18409.9|18443.6|18423.6|18429.9|18409.9|69
1628612670000|2021-08-10 16:24:30|18430.6|18410.6|18418.6|18398.6|18434.3|18414.3|18418.6|18398.6|62
1628612680000|2021-08-10 16:24:40|18419.3|18399.3|18421.8|18401.8|18421.8|18401.8|18419.3|18399.3|56
1628612690000|2021-08-10 16:24:50|18422.4|18402.4|18415.5|18395.5|18423.6|18403.6|18415.5|18395.5|110
1628612700000|2021-08-10 16:25:00|18416.1|18396.1|18424.9|18404.9|18424.9|18404.9|18416.1|18396.1|16
1628612710000|2021-08-10 16:25:10|18424.3|18404.3|18426.8|18406.8|18426.8|18406.8|18424.3|18404.3|407
1628612720000|2021-08-10 16:25:20|||||||||12
1628612730000|2021-08-10 16:25:30|18427.4|18407.4|18426.8|18406.8|18429.3|18409.3|18426.8|18406.8|22
1628612740000|2021-08-10 16:25:40|||||||||4
1628612750000|2021-08-10 16:25:50|18426.1|18406.1|18424.3|18404.3|18426.1|18406.1|18424.3|18404.3|15
1628612760000|2021-08-10 16:26:00|18426.1|18406.1|18426.1|18406.1|18426.1|18406.1|18426.1|18406.1|5
1628612770000|2021-08-10 16:26:10|18426.8|18406.8|18426.8|18406.8|18426.8|18406.8|18426.8|18406.8|7
1628612780000|2021-08-10 16:26:20|18424.3|18404.3|18426.8|18406.8|18426.8|18406.8|18423.6|18403.6|1
1628612790000|2021-08-10 16:26:30|18426.1|18406.1|18426.1|18406.1|18426.1|18406.1|18426.1|18406.1|1
1628612800000|2021-08-10 16:26:40|18424.3|18404.3|18424.3|18404.3|18424.3|18404.3|18424.3|18404.3|0
1628612810000|2021-08-10 16:26:50|18426.8|18406.8|18426.8|18406.8|18426.8|18406.8|18426.8|18406.8|1
1628612820000|2021-08-10 16:27:00|||||||||1
1628612830000|2021-08-10 16:27:10|||||||||2
1628612840000|2021-08-10 16:27:20|18425|18405|18421.8|18401.8|18426.8|18406.8|18421.8|18401.8|4
1628612850000|2021-08-10 16:27:30|18422.5|18402.5|18421.8|18401.8|18422.5|18402.5|18421.8|18401.8|2
1628612860000|2021-08-10 16:27:40|18421.1|18401.1|18416.8|18396.8|18421.1|18401.1|18416.8|18396.8|2
1628612880000|2021-08-10 16:28:00|18416.1|18396.1|18413.6|18393.6|18416.1|18396.1|18413.6|18393.6|7
1628612890000|2021-08-10 16:28:10|18411.8|18391.8|18406.8|18386.8|18411.8|18391.8|18406.8|18386.8|57
1628612900000|2021-08-10 16:28:20|||||||||202
1628612910000|2021-08-10 16:28:30|||||||||2
1628612920000|2021-08-10 16:28:40|18408.6|18388.6|18408.6|18388.6|18408.6|18388.6|18408.6|18388.6|3
1628612930000|2021-08-10 16:28:50|18406.8|18386.8|18406.8|18386.8|18406.8|18386.8|18406.8|18386.8|1
1628612950000|2021-08-10 16:29:10|18406.1|18386.1|18404.3|18384.3|18406.1|18386.1|18402.5|18382.5|1
1628612970000|2021-08-10 16:29:30|18403|18383|18396.1|18376.1|18403|18383|18396.1|18376.1|13
1628612980000|2021-08-10 16:29:40|18394.3|18374.3|18395|18375|18395|18375|18394.3|18374.3|5
1628612990000|2021-08-10 16:29:50|||||||||12
1628613000000|2021-08-10 16:30:00|18396.8|18376.8|18399.3|18379.3|18399.3|18379.3|18396.8|18376.8|8
1628613010000|2021-08-10 16:30:10|18395|18375|18395|18375|18395|18375|18395|18375|7
1628613030000|2021-08-10 16:30:30|18392.5|18372.5|18391.8|18371.8|18392.5|18372.5|18391.8|18371.8|16
1628613040000|2021-08-10 16:30:40|||||||||4
1628613060000|2021-08-10 16:31:00|18390.5|18370.5|18388.7|18368.7|18390.5|18370.5|18388.7|18368.7|3
1628613070000|2021-08-10 16:31:10|18386.2|18366.2|18388.7|18368.7|18388.7|18368.7|18386.2|18366.2|1
1628613080000|2021-08-10 16:31:20|||||||||50
1628613090000|2021-08-10 16:31:30|18389.3|18369.3|18389.3|18369.3|18389.3|18369.3|18389.3|18369.3|1
1628613100000|2021-08-10 16:31:40|18390|18370|18391.8|18371.8|18391.8|18371.8|18390|18370|7
1628613110000|2021-08-10 16:31:50|18394.3|18374.3|18393.7|18373.7|18394.3|18374.3|18393.7|18373.7|4
1628613120000|2021-08-10 16:32:00|18391.8|18371.8|18391.8|18371.8|18391.8|18371.8|18391.8|18371.8|1
1628613140000|2021-08-10 16:32:20|||||||||1
1628613160000|2021-08-10 16:32:40|||||||||5
1628613170000|2021-08-10 16:32:50|18392.5|18372.5|18396.8|18376.8|18396.8|18376.8|18392.5|18372.5|1
1628613180000|2021-08-10 16:33:00|18394.3|18374.3|18396.8|18376.8|18396.8|18376.8|18394.3|18374.3|3
1628613190000|2021-08-10 16:33:10|18396.2|18376.2|18395.5|18375.5|18396.8|18376.8|18395.5|18375.5|2
1628613200000|2021-08-10 16:33:20|18393.7|18373.7|18393.7|18373.7|18393.7|18373.7|18393.7|18373.7|0
1628613210000|2021-08-10 16:33:30|||||||||5
1628613220000|2021-08-10 16:33:40|||||||||3
1628613230000|2021-08-10 16:33:50|18391.2|18371.2|18388.7|18368.7|18393.7|18373.7|18388.7|18368.7|0
1628613240000|2021-08-10 16:34:00|18391.2|18371.2|18391.2|18371.2|18391.2|18371.2|18391.2|18371.2|0
1628613250000|2021-08-10 16:34:10|18391.8|18371.8|18391.8|18371.8|18391.8|18371.8|18391.8|18371.8|1
1628613260000|2021-08-10 16:34:20|||||||||1
1628613280000|2021-08-10 16:34:40|18391.2|18371.2|18388.7|18368.7|18391.8|18371.8|18386.8|18366.8|2
1628613290000|2021-08-10 16:34:50|18387.5|18367.5|18386.8|18366.8|18389.3|18369.3|18386.8|18366.8|1
1628613300000|2021-08-10 16:35:00|18391.8|18371.8|18391.8|18371.8|18391.8|18371.8|18391.8|18371.8|1
1628613320000|2021-08-10 16:35:20|||||||||2
1628613330000|2021-08-10 16:35:30|18389.3|18369.3|18389.3|18369.3|18389.3|18369.3|18389.3|18369.3|1
1628613340000|2021-08-10 16:35:40|18386.8|18366.8|18386.8|18366.8|18386.8|18366.8|18386.8|18366.8|5
1628613350000|2021-08-10 16:35:50|18386.2|18366.2|18386.8|18366.8|18386.8|18366.8|18386.2|18366.2|1
1628613360000|2021-08-10 16:36:00|18389.3|18369.3|18386.8|18366.8|18389.3|18369.3|18384.3|18364.3|5
1628613370000|2021-08-10 16:36:10|18386.2|18366.2|18384.3|18364.3|18386.2|18366.2|18384.3|18364.3|6
1628613390000|2021-08-10 16:36:30|||||||||2
1628613400000|2021-08-10 16:36:40|18386.2|18366.2|18384.3|18364.3|18386.2|18366.2|18384.3|18364.3|6
1628613420000|2021-08-10 16:37:00|18385|18365|18388.7|18368.7|18388.7|18368.7|18385|18365|8
1628613430000|2021-08-10 16:37:10|||||||||1
1628613440000|2021-08-10 16:37:20|18386.8|18366.8|18389.3|18369.3|18389.3|18369.3|18386.8|18366.8|1
1628613450000|2021-08-10 16:37:30|18390|18370|18390|18370|18390|18370|18390|18370|3
1628613460000|2021-08-10 16:37:40|18389.3|18369.3|18386.8|18366.8|18389.3|18369.3|18386.8|18366.8|3
1628613470000|2021-08-10 16:37:50|||||||||2
1628613490000|2021-08-10 16:38:10|18390|18370|18390|18370|18390|18370|18390|18370|1
1628613500000|2021-08-10 16:38:20|18389.3|18369.3|18389.3|18369.3|18389.3|18369.3|18389.3|18369.3|0
1628613510000|2021-08-10 16:38:30|18390|18370|18388.7|18368.7|18391.8|18371.8|18388.7|18368.7|1
1628613520000|2021-08-10 16:38:40|18386.8|18366.8|18388.7|18368.7|18388.7|18368.7|18386.8|18366.8|9
1628613530000|2021-08-10 16:38:50|18388|18368|18388.7|18368.7|18388.7|18368.7|18388|18368|2
1628613540000|2021-08-10 16:39:00|||||||||1
1628613560000|2021-08-10 16:39:20|||||||||1
1628613570000|2021-08-10 16:39:30|||||||||1
1628613580000|2021-08-10 16:39:40|18385.5|18365.5|18385.5|18365.5|18385.5|18365.5|18385.5|18365.5|5
1628613590000|2021-08-10 16:39:50|18388|18368|18388|18368|18388.7|18368.7|18388|18368|0
1628613600000|2021-08-10 16:40:00|18388.7|18368.7|18388|18368|18388.7|18368.7|18388|18368|2
1628613610000|2021-08-10 16:40:10|18388.7|18368.7|18388|18368|18388.7|18368.7|18388|18368|1
1628613620000|2021-08-10 16:40:20|||||||||2
1628613630000|2021-08-10 16:40:30|18385.5|18365.5|18385.5|18365.5|18385.5|18365.5|18385.5|18365.5|1
1628613640000|2021-08-10 16:40:40|18386.2|18366.2|18385.5|18365.5|18386.2|18366.2|18385.5|18365.5|4
1628613660000|2021-08-10 16:41:00|18383.7|18363.7|18379.3|18359.3|18383.7|18363.7|18379.3|18359.3|10
1628613670000|2021-08-10 16:41:10|||||||||1
1628613680000|2021-08-10 16:41:20|||||||||1
1628613700000|2021-08-10 16:41:40|||||||||5
1628613710000|2021-08-10 16:41:50|18374.3|18354.3|18374.3|18354.3|18374.3|18354.3|18373.7|18353.7|3
1628613720000|2021-08-10 16:42:00|||||||||1
1628613730000|2021-08-10 16:42:10|18372.5|18352.5|18374.3|18354.3|18374.3|18354.3|18371.8|18351.8|6
1628613740000|2021-08-10 16:42:20|18373.7|18353.7|18373.7|18353.7|18373.7|18353.7|18373.7|18353.7|5
1628613750000|2021-08-10 16:42:30|18374.4|18354.4|18373.7|18353.7|18374.4|18354.4|18373.7|18353.7|6
1628613760000|2021-08-10 16:42:40|||||||||2
1628613770000|2021-08-10 16:42:50|||||||||10
1628613780000|2021-08-10 16:43:00|||||||||6
1628613790000|2021-08-10 16:43:10|18374.4|18354.4|18374.4|18354.4|18374.4|18354.4|18374.4|18354.4|0
1628613800000|2021-08-10 16:43:20|18375|18355|18376.9|18356.9|18376.9|18356.9|18375|18355|1
1628613810000|2021-08-10 16:43:30|||||||||3
1628613830000|2021-08-10 16:43:50|||||||||2
1628613840000|2021-08-10 16:44:00|||||||||4
1628613850000|2021-08-10 16:44:10|||||||||1
1628613870000|2021-08-10 16:44:30|18377.5|18357.5|18379.4|18359.4|18379.4|18359.4|18377.5|18357.5|0
1628613880000|2021-08-10 16:44:40|18380|18360|18379.4|18359.4|18380|18360|18379.4|18359.4|6
1628613890000|2021-08-10 16:44:50|18380|18360|18379.4|18359.4|18380|18360|18379.4|18359.4|1
1628613900000|2021-08-10 16:45:00|18378.7|18358.7|18379.4|18359.4|18381.9|18361.9|18375|18355|5
1628613910000|2021-08-10 16:45:10|18380|18360|18376.9|18356.9|18381.9|18361.9|18376.9|18356.9|8
1628613920000|2021-08-10 16:45:20|18376.2|18356.2|18374.4|18354.4|18376.2|18356.2|18374.4|18354.4|1
1628613930000|2021-08-10 16:45:30|18376.2|18356.2|18376.9|18356.9|18376.9|18356.9|18376.2|18356.2|1
1628613970000|2021-08-10 16:46:10|||||||||5
1628613980000|2021-08-10 16:46:20|18379.4|18359.4|18376.9|18356.9|18380|18360|18376.9|18356.9|6
1628613990000|2021-08-10 16:46:30|18374.4|18354.4|18374.4|18354.4|18376.9|18356.9|18374.4|18354.4|1
1628614010000|2021-08-10 16:46:50|18372.5|18352.5|18374.4|18354.4|18374.4|18354.4|18372.5|18352.5|1
1628614020000|2021-08-10 16:47:00|18375|18355|18376.9|18356.9|18376.9|18356.9|18375|18355|7
1628614030000|2021-08-10 16:47:10|18376.2|18356.2|18376.9|18356.9|18376.9|18356.9|18374.4|18354.4|1
1628614040000|2021-08-10 16:47:20|18374.4|18354.4|18374.4|18354.4|18374.4|18354.4|18374.4|18354.4|0
1628614050000|2021-08-10 16:47:30|18375|18355|18376.9|18356.9|18376.9|18356.9|18374.4|18354.4|2
1628614060000|2021-08-10 16:47:40|||||||||30
1628614070000|2021-08-10 16:47:50|18375.6|18355.6|18371.9|18351.9|18375.6|18355.6|18371.9|18351.9|11
1628614090000|2021-08-10 16:48:10|||||||||1
1628614100000|2021-08-10 16:48:20|18372.5|18352.5|18368.7|18348.7|18374.4|18354.4|18368.7|18348.7|2
1628614110000|2021-08-10 16:48:30|18369.4|18349.4|18369.4|18349.4|18369.4|18349.4|18369.4|18349.4|2
1628614130000|2021-08-10 16:48:50|18371.9|18351.9|18371.9|18351.9|18371.9|18351.9|18371.9|18351.9|1
1628614160000|2021-08-10 16:49:20|||||||||2
1628614170000|2021-08-10 16:49:30|||||||||1
1628614200000|2021-08-10 16:50:00|18369.4|18349.4|18371.9|18351.9|18373.1|18353.1|18369.4|18349.4|2
1628614220000|2021-08-10 16:50:20|||||||||2
1628614230000|2021-08-10 16:50:30|18374.4|18354.4|18374.4|18354.4|18374.4|18354.4|18374.4|18354.4|0
1628614240000|2021-08-10 16:50:40|18373.7|18353.7|18369.4|18349.4|18373.7|18353.7|18369.4|18349.4|23
1628614250000|2021-08-10 16:50:50|18371.2|18351.2|18369.4|18349.4|18371.2|18351.2|18369.4|18349.4|9
1628614260000|2021-08-10 16:51:00|18370|18350|18375|18355|18375|18355|18368.7|18348.7|18
1628614270000|2021-08-10 16:51:10|18376.9|18356.9|18376.9|18356.9|18376.9|18356.9|18376.9|18356.9|2
1628614280000|2021-08-10 16:51:20|18379.4|18359.4|18379.4|18359.4|18379.4|18359.4|18379.4|18359.4|1
1628614290000|2021-08-10 16:51:30|18383.1|18363.1|18384.4|18364.4|18384.4|18364.4|18383.1|18363.1|1
1628614300000|2021-08-10 16:51:40|||||||||3
1628614310000|2021-08-10 16:51:50|||||||||3
1628614320000|2021-08-10 16:52:00|||||||||4
1628614330000|2021-08-10 16:52:10|||||||||1
1628614340000|2021-08-10 16:52:20|18387.5|18367.5|18387.5|18367.5|18387.5|18367.5|18387.5|18367.5|3
1628614350000|2021-08-10 16:52:30|18386.9|18366.9|18386.9|18366.9|18386.9|18366.9|18386.9|18366.9|6
1628614360000|2021-08-10 16:52:40|18385|18365|18385|18365|18385|18365|18385|18365|2
1628614370000|2021-08-10 16:52:50|||||||||1
1628614380000|2021-08-10 16:53:00|18387.5|18367.5|18387.5|18367.5|18387.5|18367.5|18387.5|18367.5|6
1628614390000|2021-08-10 16:53:10|18386.9|18366.9|18386.9|18366.9|18387.5|18367.5|18386.9|18366.9|0
1628614400000|2021-08-10 16:53:20|18388.7|18368.7|18389.4|18369.4|18389.4|18369.4|18388.7|18368.7|2
1628614410000|2021-08-10 16:53:30|18388.7|18368.7|18386.9|18366.9|18389.4|18369.4|18386.9|18366.9|4
1628614420000|2021-08-10 16:53:40|18386.2|18366.2|18384.4|18364.4|18386.2|18366.2|18384.4|18364.4|1
1628614430000|2021-08-10 16:53:50|18386.9|18366.9|18389.4|18369.4|18389.4|18369.4|18386.9|18366.9|12
1628614440000|2021-08-10 16:54:00|18386.9|18366.9|18386.9|18366.9|18386.9|18366.9|18386.9|18366.9|1
1628614450000|2021-08-10 16:54:10|||||||||2
1628614490000|2021-08-10 16:54:50|||||||||6
1628614500000|2021-08-10 16:55:00|||||||||7
1628614510000|2021-08-10 16:55:10|||||||||2
1628614520000|2021-08-10 16:55:20|||||||||16
1628614530000|2021-08-10 16:55:30|18388.7|18368.7|18389.4|18369.4|18389.4|18369.4|18386.9|18366.9|43
1628614540000|2021-08-10 16:55:40|||||||||2
1628614550000|2021-08-10 16:55:50|||||||||2
1628614560000|2021-08-10 16:56:00|18390.1|18370.1|18390.1|18370.1|18390.1|18370.1|18390.1|18370.1|5
1628614570000|2021-08-10 16:56:10|||||||||2
1628614580000|2021-08-10 16:56:20|18389.4|18369.4|18386.9|18366.9|18389.4|18369.4|18386.9|18366.9|0
1628614590000|2021-08-10 16:56:30|||||||||9
1628614600000|2021-08-10 16:56:40|18388.7|18368.7|18389.4|18369.4|18391.2|18371.2|18388.7|18368.7|141
1628614610000|2021-08-10 16:56:50|18391.2|18371.2|18389.4|18369.4|18391.2|18371.2|18389.4|18369.4|10
1628614630000|2021-08-10 16:57:10|18391.2|18371.2|18391.2|18371.2|18391.2|18371.2|18391.2|18371.2|3
1628614650000|2021-08-10 16:57:30|18393.7|18373.7|18393.7|18373.7|18393.7|18373.7|18393.7|18373.7|0
1628614660000|2021-08-10 16:57:40|18394.4|18374.4|18394.4|18374.4|18394.4|18374.4|18394.4|18374.4|1
1628614670000|2021-08-10 16:57:50|||||||||4
1628614680000|2021-08-10 16:58:00|18395.1|18375.1|18394.4|18374.4|18395.1|18375.1|18394.4|18374.4|0
1628614720000|2021-08-10 16:58:40|18395.1|18375.1|18395.1|18375.1|18395.1|18375.1|18395.1|18375.1|7
1628614740000|2021-08-10 16:59:00|||||||||3
1628614750000|2021-08-10 16:59:10|||||||||1
1628614760000|2021-08-10 16:59:20|||||||||1
1628614780000|2021-08-10 16:59:40|18397.6|18377.6|18395.1|18375.1|18397.6|18377.6|18395.1|18375.1|4
1628614790000|2021-08-10 16:59:50|18394.4|18374.4|18395.1|18375.1|18395.1|18375.1|18394.4|18374.4|26
1628614800000|2021-08-10 17:00:00|18394.4|18374.4|18395.1|18375.1|18395.1|18375.1|18394.4|18374.4|5
1628614810000|2021-08-10 17:00:10|18403.2|18383.2|18405.7|18385.7|18405.7|18385.7|18403.2|18383.2|5
1628614820000|2021-08-10 17:00:20|18405.1|18385.1|18405.7|18385.7|18405.7|18385.7|18405.1|18385.1|5
1628614840000|2021-08-10 17:00:40|||||||||5
1628614860000|2021-08-10 17:01:00|18411.3|18391.3|18414.4|18394.4|18414.4|18394.4|18411.3|18391.3|2
1628614870000|2021-08-10 17:01:10|18410.1|18390.1|18410.1|18390.1|18410.1|18390.1|18410.1|18390.1|22
1628614880000|2021-08-10 17:01:20|||||||||8
1628614890000|2021-08-10 17:01:30|18408.2|18388.2|18395.6|18375.6|18408.2|18388.2|18395.6|18375.6|6
1628614910000|2021-08-10 17:01:50|18394.3|18374.3|18392.5|18372.5|18394.3|18374.3|18392.5|18372.5|3
1628614930000|2021-08-10 17:02:10|18383.8|18363.8|18358.8|18338.8|18383.8|18363.8|18358.8|18338.8|45
1628614940000|2021-08-10 17:02:20|||||||||2
1628614950000|2021-08-10 17:02:30|||||||||3
1628614960000|2021-08-10 17:02:40|||||||||3
1628614970000|2021-08-10 17:02:50|18359.4|18339.4|18360.1|18340.1|18360.1|18340.1|18359.4|18339.4|2
1628614980000|2021-08-10 17:03:00|18359.4|18339.4|18359.4|18339.4|18359.4|18339.4|18359.4|18339.4|1
1628615010000|2021-08-10 17:03:30|18360.1|18340.1|18360.1|18340.1|18360.1|18340.1|18360.1|18340.1|2
1628615020000|2021-08-10 17:03:40|18360.7|18340.7|18360.7|18340.7|18360.7|18340.7|18360.7|18340.7|9
1628615030000|2021-08-10 17:03:50|18361.4|18341.4|18361.4|18341.4|18361.4|18341.4|18361.4|18341.4|2
1628615040000|2021-08-10 17:04:00|18363.2|18343.2|18363.2|18343.2|18363.2|18343.2|18363.2|18343.2|354
1628615050000|2021-08-10 17:04:10|18362.6|18342.6|18365.1|18345.1|18365.1|18345.1|18362.6|18342.6|1
1628615060000|2021-08-10 17:04:20|||||||||2
1628615070000|2021-08-10 17:04:30|18363.2|18343.2|18363.2|18343.2|18365.7|18345.7|18363.2|18343.2|9
1628615080000|2021-08-10 17:04:40|18365.1|18345.1|18366.9|18346.9|18366.9|18346.9|18363.2|18343.2|2
1628615090000|2021-08-10 17:04:50|18367.6|18347.6|18371.9|18351.9|18371.9|18351.9|18367.6|18347.6|0
1628615100000|2021-08-10 17:05:00|||||||||9
1628615110000|2021-08-10 17:05:10|||||||||6
1628615120000|2021-08-10 17:05:20|||||||||4
1628615130000|2021-08-10 17:05:30|||||||||5
1628615140000|2021-08-10 17:05:40|||||||||4
1628615150000|2021-08-10 17:05:50|||||||||3
1628615160000|2021-08-10 17:06:00|||||||||5
1628615180000|2021-08-10 17:06:20|||||||||5
1628615190000|2021-08-10 17:06:30|18370.1|18350.1|18370.1|18350.1|18370.1|18350.1|18370.1|18350.1|7
1628615210000|2021-08-10 17:06:50|||||||||4
1628615220000|2021-08-10 17:07:00|||||||||5
1628615240000|2021-08-10 17:07:20|||||||||38
1628615250000|2021-08-10 17:07:30|||||||||108
1628615260000|2021-08-10 17:07:40|||||||||1
1628615270000|2021-08-10 17:07:50|||||||||6
1628615280000|2021-08-10 17:08:00|18371.9|18351.9|18371.9|18351.9|18371.9|18351.9|18371.9|18351.9|5
1628615300000|2021-08-10 17:08:20|||||||||5
1628615310000|2021-08-10 17:08:30|||||||||5
1628615330000|2021-08-10 17:08:50|||||||||6
1628615340000|2021-08-10 17:09:00|18370.1|18350.1|18371.9|18351.9|18371.9|18351.9|18370.1|18350.1|15
1628615350000|2021-08-10 17:09:10|18372.6|18352.6|18372.6|18352.6|18372.6|18352.6|18372.6|18352.6|2
1628615360000|2021-08-10 17:09:20|||||||||4
1628615370000|2021-08-10 17:09:30|18373.3|18353.3|18373.3|18353.3|18373.3|18353.3|18373.3|18353.3|16
1628615380000|2021-08-10 17:09:40|18375.1|18355.1|18375.1|18355.1|18375.1|18355.1|18375.1|18355.1|1
1628615390000|2021-08-10 17:09:50|||||||||5
1628615400000|2021-08-10 17:10:00|18375.8|18355.8|18375.8|18355.8|18375.8|18355.8|18375.8|18355.8|6
1628615410000|2021-08-10 17:10:10|||||||||4
1628615420000|2021-08-10 17:10:20|||||||||5
1628615440000|2021-08-10 17:10:40|||||||||5
1628615450000|2021-08-10 17:10:50|18377.6|18357.6|18377.6|18357.6|18377.6|18357.6|18377.6|18357.6|7
1628615460000|2021-08-10 17:11:00|18378.3|18358.3|18378.3|18358.3|18378.3|18358.3|18378.3|18358.3|1
1628615470000|2021-08-10 17:11:10|18380.1|18360.1|18381.9|18361.9|18381.9|18361.9|18380.1|18360.1|7
1628615480000|2021-08-10 17:11:20|||||||||6
1628615490000|2021-08-10 17:11:30|18382|18362|18384.5|18364.5|18384.5|18364.5|18382|18362|8
1628615500000|2021-08-10 17:11:40|||||||||5
1628615510000|2021-08-10 17:11:50|||||||||5
1628615530000|2021-08-10 17:12:10|||||||||5
1628615540000|2021-08-10 17:12:20|||||||||5
1628615550000|2021-08-10 17:12:30|||||||||5
1628615560000|2021-08-10 17:12:40|||||||||5
1628615570000|2021-08-10 17:12:50|||||||||4
1628615580000|2021-08-10 17:13:00|||||||||3
1628615590000|2021-08-10 17:13:10|18387|18367|18384.5|18364.5|18387|18367|18384.5|18364.5|6
1628615600000|2021-08-10 17:13:20|18382|18362|18382|18362|18382|18362|18382|18362|7
1628615620000|2021-08-10 17:13:40|||||||||7
1628615630000|2021-08-10 17:13:50|||||||||6
1628615640000|2021-08-10 17:14:00|||||||||6
1628615650000|2021-08-10 17:14:10|||||||||5
1628615660000|2021-08-10 17:14:20|||||||||4
1628615680000|2021-08-10 17:14:40|||||||||5
1628615690000|2021-08-10 17:14:50|||||||||7
1628615700000|2021-08-10 17:15:00|18381.3|18361.3|18381.3|18361.3|18381.3|18361.3|18381.3|18361.3|0
1628615710000|2021-08-10 17:15:10|18379.5|18359.5|18379.5|18359.5|18379.5|18359.5|18379.5|18359.5|7
1628615720000|2021-08-10 17:15:20|18377|18357|18377|18357|18377|18357|18377|18357|5
1628615730000|2021-08-10 17:15:30|||||||||1
1628615740000|2021-08-10 17:15:40|||||||||6
1628615750000|2021-08-10 17:15:50|18375.1|18355.1|18374.5|18354.5|18375.1|18355.1|18374.5|18354.5|7
1628615760000|2021-08-10 17:16:00|||||||||1
1628615770000|2021-08-10 17:16:10|||||||||30
1628615780000|2021-08-10 17:16:20|18372.6|18352.6|18372.6|18352.6|18372.6|18352.6|18372.6|18352.6|9
1628615790000|2021-08-10 17:16:30|18372|18352|18372.6|18352.6|18373.8|18353.8|18370.1|18350.1|7
1628615800000|2021-08-10 17:16:40|18374.5|18354.5|18374.5|18354.5|18374.5|18354.5|18374.5|18354.5|5
1628615810000|2021-08-10 17:16:50|18375.1|18355.1|18375.1|18355.1|18375.1|18355.1|18375.1|18355.1|6
1628615820000|2021-08-10 17:17:00|18377|18357|18374.5|18354.5|18377|18357|18374.5|18354.5|1
1628615830000|2021-08-10 17:17:10|18376.3|18356.3|18377|18357|18377|18357|18376.3|18356.3|8
1628615840000|2021-08-10 17:17:20|||||||||5
1628615850000|2021-08-10 17:17:30|||||||||4
1628615860000|2021-08-10 17:17:40|||||||||7
1628615870000|2021-08-10 17:17:50|||||||||3
1628615880000|2021-08-10 17:18:00|18377.6|18357.6|18377|18357|18377.6|18357.6|18377|18357|0
1628615890000|2021-08-10 17:18:10|18379.5|18359.5|18377.6|18357.6|18379.5|18359.5|18377.6|18357.6|17
1628615900000|2021-08-10 17:18:20|||||||||5
1628615910000|2021-08-10 17:18:30|||||||||1
1628615920000|2021-08-10 17:18:40|||||||||10
1628615930000|2021-08-10 17:18:50|||||||||79
1628615940000|2021-08-10 17:19:00|18379.5|18359.5|18379.5|18359.5|18379.5|18359.5|18379.5|18359.5|0
1628615950000|2021-08-10 17:19:10|18378.8|18358.8|18377|18357|18378.8|18358.8|18377|18357|8
1628615960000|2021-08-10 17:19:20|||||||||4
1628615980000|2021-08-10 17:19:40|||||||||7
1628615990000|2021-08-10 17:19:50|18376.3|18356.3|18372|18352|18376.3|18356.3|18371.3|18351.3|15
1628616000000|2021-08-10 17:20:00|18370.1|18350.1|18369.5|18349.5|18370.1|18350.1|18369.5|18349.5|4
1628616010000|2021-08-10 17:20:10|18368.8|18348.8|18368.2|18348.2|18368.8|18348.8|18368.2|18348.2|7
1628616020000|2021-08-10 17:20:20|18366.3|18346.3|18366.3|18346.3|18366.3|18346.3|18366.3|18346.3|14
1628616040000|2021-08-10 17:20:40|18361.3|18341.3|18359.5|18339.5|18361.3|18341.3|18359.5|18339.5|16
1628616050000|2021-08-10 17:20:50|||||||||15
1628616060000|2021-08-10 17:21:00|||||||||6
1628616070000|2021-08-10 17:21:10|18360.1|18340.1|18360.1|18340.1|18360.1|18340.1|18360.1|18340.1|2
1628616080000|2021-08-10 17:21:20|18362|18342|18363.8|18343.8|18363.8|18343.8|18362|18342|9
1628616090000|2021-08-10 17:21:30|18364.5|18344.5|18364.5|18344.5|18364.5|18344.5|18364.5|18344.5|0
1628616100000|2021-08-10 17:21:40|18367|18347|18367|18347|18367|18347|18367|18347|3
1628616110000|2021-08-10 17:21:50|||||||||11
1628616120000|2021-08-10 17:22:00|||||||||7
1628616130000|2021-08-10 17:22:10|||||||||1
1628616140000|2021-08-10 17:22:20|||||||||13
1628616150000|2021-08-10 17:22:30|||||||||3
1628616160000|2021-08-10 17:22:40|||||||||3
1628616170000|2021-08-10 17:22:50|||||||||25
1628616180000|2021-08-10 17:23:00|||||||||5
1628616200000|2021-08-10 17:23:20|||||||||13
1628616210000|2021-08-10 17:23:30|18367.6|18347.6|18367.6|18347.6|18367.6|18347.6|18367.6|18347.6|2
1628616220000|2021-08-10 17:23:40|||||||||2
1628616230000|2021-08-10 17:23:50|||||||||9
1628616240000|2021-08-10 17:24:00|||||||||3
1628616260000|2021-08-10 17:24:20|||||||||15
1628616270000|2021-08-10 17:24:30|18362.6|18342.6|18362.6|18342.6|18362.6|18342.6|18362.6|18342.6|4
1628616280000|2021-08-10 17:24:40|18362.7|18342.7|18362.7|18342.7|18362.7|18342.7|18362.7|18342.7|8
1628616290000|2021-08-10 17:24:50|||||||||134
1628616310000|2021-08-10 17:25:10|18362|18342|18362.7|18342.7|18362.7|18342.7|18362|18342|2
1628616320000|2021-08-10 17:25:20|||||||||9
1628616330000|2021-08-10 17:25:30|18364.5|18344.5|18363.8|18343.8|18364.5|18344.5|18362|18342|8
1628616340000|2021-08-10 17:25:40|18364.5|18344.5|18364.5|18344.5|18364.5|18344.5|18364.5|18344.5|1
1628616350000|2021-08-10 17:25:50|18363.8|18343.8|18364.5|18344.5|18364.5|18344.5|18363.8|18343.8|11
1628616360000|2021-08-10 17:26:00|18365.2|18345.2|18365.2|18345.2|18365.2|18345.2|18365.2|18345.2|5
1628616370000|2021-08-10 17:26:10|18365.8|18345.8|18365.2|18345.2|18365.8|18345.8|18365.2|18345.2|6
1628616380000|2021-08-10 17:26:20|||||||||14
1628616400000|2021-08-10 17:26:40|18362|18342|18360.2|18340.2|18362.7|18342.7|18360.2|18340.2|8
1628616410000|2021-08-10 17:26:50|||||||||26
1628616420000|2021-08-10 17:27:00|18359.5|18339.5|18359.5|18339.5|18359.5|18339.5|18359.5|18339.5|202
1628616430000|2021-08-10 17:27:10|18361.3|18341.3|18371.3|18351.3|18371.3|18351.3|18361.3|18341.3|16
1628616440000|2021-08-10 17:27:20|18372|18352|18372|18352|18372|18352|18371.3|18351.3|6
1628616450000|2021-08-10 17:27:30|18374.5|18354.5|18373.9|18353.9|18374.5|18354.5|18373.9|18353.9|10
1628616460000|2021-08-10 17:27:40|18374.5|18354.5|18372|18352|18374.5|18354.5|18372|18352|1
1628616470000|2021-08-10 17:27:50|18370.2|18350.2|18370.2|18350.2|18372|18352|18370.2|18350.2|13
1628616480000|2021-08-10 17:28:00|18369.5|18349.5|18369.5|18349.5|18369.5|18349.5|18369.5|18349.5|15
1628616490000|2021-08-10 17:28:10|18368.2|18348.2|18355.2|18335.2|18368.2|18348.2|18355.2|18335.2|19
1628616500000|2021-08-10 17:28:20|||||||||20
1628616510000|2021-08-10 17:28:30|18354.5|18334.5|18354.5|18334.5|18354.5|18334.5|18354.5|18334.5|5
1628616520000|2021-08-10 17:28:40|18352.7|18332.7|18354.5|18334.5|18355.2|18335.2|18352|18332|8
1628616530000|2021-08-10 17:28:50|18352|18332|18352|18332|18352|18332|18352|18332|8
1628616540000|2021-08-10 17:29:00|18352.7|18332.7|18355.2|18335.2|18355.2|18335.2|18352.7|18332.7|30
1628616550000|2021-08-10 17:29:10|18359.5|18339.5|18363.9|18343.9|18363.9|18343.9|18359.5|18339.5|17
1628616560000|2021-08-10 17:29:20|18364.5|18344.5|18366.4|18346.4|18367|18347|18364.5|18344.5|6
1628616570000|2021-08-10 17:29:30|18364.5|18344.5|18357|18337|18364.5|18344.5|18357|18337|321
1628616580000|2021-08-10 17:29:40|18355.2|18335.2|18355.2|18335.2|18355.2|18335.2|18355.2|18335.2|21
1628616590000|2021-08-10 17:29:50|18357|18337|18352.7|18332.7|18357|18337|18350.2|18330.2|145
1628669700000|2021-08-11 08:15:00|18358.2|18318.2|18351.3|18311.3|18358.2|18327.5|18347.5|18311.3|6
1628669710000|2021-08-11 08:15:10|18335.7|18315.7|18348.2|18308.2|18348.2|18316.3|18335.7|18308.2|5
1628669720000|2021-08-11 08:15:20|18350.1|18310.1|18328.8|18308.8|18352|18322|18328.8|18306.3|12
1628669730000|2021-08-11 08:15:30|18329.4|18309.4|18350.1|18330.1|18350.1|18330.1|18329.4|18300.7|12
1628669740000|2021-08-11 08:15:40|18351.9|18331.9|18379.4|18319.4|18379.4|18331.9|18351.9|18317.6|4
1628669750000|2021-08-11 08:15:50|18372.6|18332.6|18370.1|18350.1|18377.6|18350.1|18365.1|18332.6|5
1628669760000|2021-08-11 08:16:00|||||||||1
1628669770000|2021-08-11 08:16:10|||||||||3
1628669780000|2021-08-11 08:16:20|||||||||2
1628669790000|2021-08-11 08:16:30|18369.4|18349.4|18365.1|18345.1|18369.4|18349.4|18365.1|18345.1|7
1628669800000|2021-08-11 08:16:40|||||||||4
1628669820000|2021-08-11 08:17:00|||||||||1
1628669830000|2021-08-11 08:17:10|18367.6|18347.6|18382.6|18342.6|18382.6|18350.1|18367.6|18338.8|6
1628669840000|2021-08-11 08:17:20|18384.4|18344.4|18375.7|18355.7|18384.4|18355.7|18374.4|18344.4|5
1628669850000|2021-08-11 08:17:30|18380.1|18360.1|18382.6|18362.6|18382.6|18362.6|18380.1|18360.1|12
1628669860000|2021-08-11 08:17:40|18387.6|18367.6|18390.1|18370.1|18390.1|18370.1|18387.6|18367.6|7
1628669870000|2021-08-11 08:17:50|||||||||1
1628669880000|2021-08-11 08:18:00|18391.9|18371.9|18397.6|18377.6|18397.6|18377.6|18391.9|18371.9|5
1628669890000|2021-08-11 08:18:10|||||||||3
1628669900000|2021-08-11 08:18:20|18400.1|18380.1|18397.6|18377.6|18400.1|18380.1|18397.6|18377.6|2
1628669920000|2021-08-11 08:18:40|18399.4|18379.4|18405.1|18385.1|18405.1|18385.1|18399.4|18379.4|5
1628669930000|2021-08-11 08:18:50|18406.3|18386.3|18418.2|18398.2|18418.2|18398.2|18406.3|18386.3|12
1628669940000|2021-08-11 08:19:00|18420.1|18400.1|18419.4|18399.4|18420.1|18400.1|18417.6|18397.6|7
1628669950000|2021-08-11 08:19:10|18418.2|18398.2|18422.6|18402.6|18422.6|18402.6|18417.6|18397.6|0
1628669960000|2021-08-11 08:19:20|||||||||4
1628669970000|2021-08-11 08:19:30|||||||||7
1628669980000|2021-08-11 08:19:40|18423.2|18403.2|18423.2|18403.2|18423.2|18403.2|18423.2|18403.2|8
1628669990000|2021-08-11 08:19:50|18423.8|18403.8|18423.8|18403.8|18423.8|18403.8|18423.8|18403.8|7
1628670000000|2021-08-11 08:20:00|18427.6|18407.6|18438.2|18418.2|18438.2|18418.2|18427.6|18407.6|40
1628670010000|2021-08-11 08:20:10|18440.1|18420.1|18442.6|18422.6|18442.6|18422.6|18440.1|18420.1|13
1628670020000|2021-08-11 08:20:20|18443.2|18423.2|18443.2|18423.2|18443.2|18423.2|18442.6|18422.6|1
1628670030000|2021-08-11 08:20:30|18441.3|18421.3|18438.2|18418.2|18441.3|18421.3|18438.2|18418.2|3
1628670040000|2021-08-11 08:20:40|18437.6|18417.6|18437.6|18417.6|18437.6|18417.6|18437.6|18417.6|2
1628670050000|2021-08-11 08:20:50|||||||||5
1628670060000|2021-08-11 08:21:00|18422|18402|18422|18402|18422|18402|18422|18402|2
1628670070000|2021-08-11 08:21:10|18420.7|18400.7|18415.1|18395.1|18420.7|18400.7|18415.1|18395.1|0
1628670080000|2021-08-11 08:21:20|18413.8|18393.8|18415.1|18395.1|18415.1|18395.1|18410.1|18390.1|1
1628670090000|2021-08-11 08:21:30|||||||||1
1628670110000|2021-08-11 08:21:50|||||||||1
1628670140000|2021-08-11 08:22:20|18415.7|18395.7|18415.1|18395.1|18417|18397|18415.1|18395.1|3
1628670150000|2021-08-11 08:22:30|18414.5|18394.5|18412.6|18392.6|18414.5|18394.5|18412.6|18392.6|1
1628670160000|2021-08-11 08:22:40|18413.2|18393.2|18415.7|18395.7|18415.7|18395.7|18413.2|18393.2|0
1628670180000|2021-08-11 08:23:00|18412.6|18392.6|18410.1|18390.1|18412.6|18392.6|18410.1|18390.1|2
1628670210000|2021-08-11 08:23:30|||||||||1
1628670240000|2021-08-11 08:24:00|18419.5|18379.5|18410.1|18390.1|18419.5|18390.1|18410.1|18379.5|2
1628670260000|2021-08-11 08:24:20|18407.6|18387.6|18407.6|18387.6|18407.6|18387.6|18407.6|18387.6|0
1628670270000|2021-08-11 08:24:30|||||||||1
1628670290000|2021-08-11 08:24:50|18407|18387|18405.1|18385.1|18407.6|18387.6|18405.1|18385.1|2
1628670300000|2021-08-11 08:25:00|18405.7|18385.7|18405.7|18385.7|18405.7|18385.7|18405.7|18385.7|2
1628670310000|2021-08-11 08:25:10|18407.6|18387.6|18407.6|18387.6|18407.6|18387.6|18407.6|18387.6|0
1628670320000|2021-08-11 08:25:20|||||||||6
1628670330000|2021-08-11 08:25:30|18409.5|18389.5|18415.1|18395.1|18415.1|18395.1|18409.5|18389.5|10
1628670360000|2021-08-11 08:26:00|||||||||1
1628670370000|2021-08-11 08:26:10|18416.4|18396.4|18420.1|18400.1|18420.1|18400.1|18416.4|18396.4|1
1628670390000|2021-08-11 08:26:30|||||||||1
1628670410000|2021-08-11 08:26:50|18432.6|18392.6|18432.6|18392.6|18432.6|18392.6|18432.6|18392.6|12
1628670440000|2021-08-11 08:27:20|||||||||1
1628670450000|2021-08-11 08:27:30|18425.1|18405.1|18425.1|18405.1|18425.1|18405.1|18425.1|18405.1|1
1628670470000|2021-08-11 08:27:50|18425.7|18405.7|18427.6|18407.6|18427.6|18407.6|18425.7|18405.7|1
1628670490000|2021-08-11 08:28:10|18427|18407|18427|18407|18427|18407|18427|18407|4
1628670510000|2021-08-11 08:28:30|18424.5|18404.5|18422|18402|18424.5|18404.5|18422|18402|1
1628670520000|2021-08-11 08:28:40|18431.4|18391.4|18417|18397|18431.4|18400.7|18417|18391.4|3
1628670530000|2021-08-11 08:28:50|||||||||2
1628670540000|2021-08-11 08:29:00|18416.4|18396.4|18416.4|18396.4|18416.4|18396.4|18416.4|18396.4|2
1628670560000|2021-08-11 08:29:20|18414.5|18394.5|18414.5|18394.5|18414.5|18394.5|18414.5|18394.5|0
1628670570000|2021-08-11 08:29:30|||||||||1
1628670580000|2021-08-11 08:29:40|||||||||1
1628670600000|2021-08-11 08:30:00|18412.6|18392.6|18412.6|18392.6|18412.6|18392.6|18412.6|18392.6|2
1628670610000|2021-08-11 08:30:10|18414.5|18394.5|18414.5|18394.5|18414.5|18394.5|18414.5|18394.5|0
1628670640000|2021-08-11 08:30:40|18415.1|18395.1|18415.1|18395.1|18415.1|18395.1|18415.1|18395.1|0
1628670650000|2021-08-11 08:30:50|18429.5|18389.5|18429.5|18389.5|18429.5|18389.5|18429.5|18389.5|0
1628670660000|2021-08-11 08:31:00|18420.1|18400.1|18420.1|18400.1|18420.1|18400.1|18420.1|18400.1|0
1628670670000|2021-08-11 08:31:10|18422|18402|18425.7|18405.7|18425.7|18405.7|18422|18402|0
1628670680000|2021-08-11 08:31:20|18427.6|18407.6|18427.6|18407.6|18427.6|18407.6|18427.6|18407.6|1
1628670690000|2021-08-11 08:31:30|18432.6|18412.6|18432.6|18412.6|18432.6|18412.6|18432.6|18412.6|2
1628670700000|2021-08-11 08:31:40|18433.2|18413.2|18433.2|18413.2|18433.2|18413.2|18433.2|18413.2|18
1628670710000|2021-08-11 08:31:50|18432.6|18412.6|18432.6|18412.6|18432.6|18412.6|18432.6|18412.6|2
1628670730000|2021-08-11 08:32:10|||||||||7
1628670740000|2021-08-11 08:32:20|||||||||2
1628670750000|2021-08-11 08:32:30|18432|18412|18432|18412|18432|18412|18432|18412|0
1628670770000|2021-08-11 08:32:50|18432.6|18412.6|18432.6|18412.6|18432.6|18412.6|18432.6|18412.6|0
1628670800000|2021-08-11 08:33:20|18432|18412|18432|18412|18432|18412|18432|18412|0
1628670810000|2021-08-11 08:33:30|||||||||2
1628670840000|2021-08-11 08:34:00|18429.5|18409.5|18424.5|18404.5|18429.5|18409.5|18424.5|18404.5|21
1628670910000|2021-08-11 08:35:10|18418.3|18398.3|18418.3|18398.3|18418.3|18398.3|18418.3|18398.3|1
1628670930000|2021-08-11 08:35:30|18417.6|18397.6|18419.5|18399.5|18419.5|18399.5|18417.6|18397.6|1
1628670960000|2021-08-11 08:36:00|||||||||1
1628671030000|2021-08-11 08:37:10|18422|18402|18422|18402|18422|18402|18422|18402|1
1628671040000|2021-08-11 08:37:20|||||||||1
1628671060000|2021-08-11 08:37:40|18422.6|18402.6|18424.5|18404.5|18424.5|18404.5|18422.6|18402.6|0
1628671070000|2021-08-11 08:37:50|18423.9|18403.9|18422|18402|18423.9|18403.9|18422|18402|0
1628671080000|2021-08-11 08:38:00|18422.6|18402.6|18422.6|18402.6|18422.6|18402.6|18422.6|18402.6|0
1628671090000|2021-08-11 08:38:10|18424.5|18404.5|18424.5|18404.5|18424.5|18404.5|18424.5|18404.5|0
1628671100000|2021-08-11 08:38:20|||||||||3
1628671110000|2021-08-11 08:38:30|18425.1|18405.1|18427.6|18407.6|18427.6|18407.6|18425.1|18405.1|4
1628671120000|2021-08-11 08:38:40|||||||||2
1628671140000|2021-08-11 08:39:00|18428.9|18408.9|18433.3|18413.3|18433.3|18413.3|18428.3|18408.3|7
1628671180000|2021-08-11 08:39:40|||||||||1
1628671230000|2021-08-11 08:40:30|18430.1|18410.1|18430.1|18410.1|18430.1|18410.1|18430.1|18410.1|12
1628671240000|2021-08-11 08:40:40|18430.2|18410.2|18430.2|18410.2|18430.2|18410.2|18430.2|18410.2|1
1628671250000|2021-08-11 08:40:50|18427.7|18407.7|18427.7|18407.7|18427.7|18407.7|18427.7|18407.7|0
1628671260000|2021-08-11 08:41:00|18427|18407|18427|18407|18427|18407|18427|18407|2
1628671270000|2021-08-11 08:41:10|18425.2|18405.2|18425.2|18405.2|18425.2|18405.2|18425.2|18405.2|0
1628671290000|2021-08-11 08:41:30|||||||||1
1628671300000|2021-08-11 08:41:40|||||||||1
1628671320000|2021-08-11 08:42:00|18424.5|18404.5|18424.5|18404.5|18424.5|18404.5|18424.5|18404.5|0
1628671330000|2021-08-11 08:42:10|||||||||1
1628671400000|2021-08-11 08:43:20|||||||||1
1628671440000|2021-08-11 08:44:00|18425.2|18405.2|18425.2|18405.2|18425.2|18405.2|18425.2|18405.2|2
1628671520000|2021-08-11 08:45:20|18427|18407|18427|18407|18427|18407|18427|18407|2
1628671550000|2021-08-11 08:45:50|18427.7|18407.7|18427.7|18407.7|18427.7|18407.7|18427.7|18407.7|0
1628671570000|2021-08-11 08:46:10|||||||||1
1628671580000|2021-08-11 08:46:20|18429.5|18409.5|18430.2|18410.2|18430.2|18410.2|18429.5|18409.5|6
1628671590000|2021-08-11 08:46:30|18433.9|18413.9|18440.2|18420.2|18450.8|18420.2|18433.9|18410.8|7
1628671600000|2021-08-11 08:46:40|18440.8|18420.8|18442.7|18422.7|18442.7|18422.7|18440.8|18420.8|7
1628671640000|2021-08-11 08:47:20|||||||||1
1628671660000|2021-08-11 08:47:40|18444.5|18424.5|18445.2|18425.2|18445.2|18425.2|18444.5|18424.5|0
1628671670000|2021-08-11 08:47:50|||||||||3
1628671680000|2021-08-11 08:48:00|18445.8|18425.8|18445.8|18425.8|18445.8|18425.8|18445.2|18425.2|1
1628671690000|2021-08-11 08:48:10|18447.7|18427.7|18447.7|18427.7|18447.7|18427.7|18447.7|18427.7|6
1628671700000|2021-08-11 08:48:20|18450.2|18430.2|18450.2|18430.2|18450.2|18430.2|18450.2|18430.2|1
1628671730000|2021-08-11 08:48:50|18447.7|18427.7|18447.7|18427.7|18447.7|18427.7|18447.7|18427.7|2
1628671740000|2021-08-11 08:49:00|18445.2|18425.2|18441.4|18421.4|18445.2|18425.2|18441.4|18421.4|2
1628671750000|2021-08-11 08:49:10|18436.4|18416.4|18432.1|18412.1|18436.4|18416.4|18432.1|18412.1|1
1628671820000|2021-08-11 08:50:20|||||||||1
1628671830000|2021-08-11 08:50:30|18433.9|18413.9|18435.2|18415.2|18435.2|18415.2|18433.9|18413.9|2
1628671840000|2021-08-11 08:50:40|18437.1|18417.1|18445.2|18425.2|18445.2|18425.2|18437.1|18417.1|3
1628671900000|2021-08-11 08:51:40|18447.7|18427.7|18447.7|18427.7|18447.7|18427.7|18447.7|18427.7|0
1628671910000|2021-08-11 08:51:50|18450.2|18430.2|18450.2|18430.2|18450.2|18430.2|18450.2|18430.2|0
1628671960000|2021-08-11 08:52:40|18452.1|18432.1|18457.1|18437.1|18457.7|18437.7|18452.1|18432.1|3
1628672000000|2021-08-11 08:53:20|18455.2|18435.2|18454.6|18434.6|18457.1|18437.1|18454.6|18434.6|2
1628672010000|2021-08-11 08:53:30|18457.1|18437.1|18457.1|18437.1|18457.1|18437.1|18457.1|18437.1|2
1628672040000|2021-08-11 08:54:00|||||||||1
1628672060000|2021-08-11 08:54:20|18458.9|18438.9|18472.1|18452.1|18472.1|18452.1|18458.9|18438.9|7
1628672080000|2021-08-11 08:54:40|18490.2|18470.2|18500.2|18480.2|18500.2|18480.2|18490.2|18470.2|24
1628672090000|2021-08-11 08:54:50|18500.8|18480.8|18503.3|18483.3|18503.3|18483.3|18500.8|18480.8|2
1628672100000|2021-08-11 08:55:00|18505.2|18485.2|18505.2|18485.2|18505.2|18485.2|18505.2|18485.2|1
1628672110000|2021-08-11 08:55:10|18505.8|18485.8|18505.8|18485.8|18505.8|18485.8|18505.8|18485.8|0
1628672120000|2021-08-11 08:55:20|18507.7|18487.7|18520.2|18500.2|18520.2|18500.2|18507.7|18487.7|3
1628672130000|2021-08-11 08:55:30|18525.2|18505.2|18523.3|18503.3|18525.2|18505.2|18520.2|18500.2|25
1628672140000|2021-08-11 08:55:40|18521.5|18501.5|18517.1|18497.1|18521.5|18501.5|18515.2|18495.2|6
1628672150000|2021-08-11 08:55:50|18515.2|18495.2|18515.2|18495.2|18515.2|18495.2|18515.2|18495.2|0
1628672160000|2021-08-11 08:56:00|18507.7|18487.7|18507.7|18487.7|18507.7|18487.7|18507.7|18487.7|1
1628672170000|2021-08-11 08:56:10|||||||||1
1628672180000|2021-08-11 08:56:20|||||||||3
1628672200000|2021-08-11 08:56:40|18509.6|18489.6|18512.7|18492.7|18512.7|18492.7|18509.6|18489.6|1
1628672220000|2021-08-11 08:57:00|18515.2|18495.2|18515.2|18495.2|18515.2|18495.2|18515.2|18495.2|4
1628672230000|2021-08-11 08:57:10|18515.8|18495.8|18518.3|18498.3|18518.3|18498.3|18515.2|18495.2|5
1628672250000|2021-08-11 08:57:30|18517.7|18497.7|18517.7|18497.7|18517.7|18497.7|18517.7|18497.7|1
1628672260000|2021-08-11 08:57:40|18517.1|18497.1|18519.6|18499.6|18519.6|18499.6|18517.1|18497.1|0
1628672310000|2021-08-11 08:58:30|18520.2|18500.2|18519.6|18499.6|18520.2|18500.2|18519.6|18499.6|0
1628672330000|2021-08-11 08:58:50|18520.2|18500.2|18520.2|18500.2|18520.2|18500.2|18519.6|18499.6|0
1628672360000|2021-08-11 08:59:20|18519.6|18499.6|18520.2|18500.2|18520.2|18500.2|18519.6|18499.6|0
1628672370000|2021-08-11 08:59:30|18518.3|18498.3|18520.2|18500.2|18520.2|18500.2|18517.1|18497.1|6
1628672380000|2021-08-11 08:59:40|||||||||2
1628672400000|2021-08-11 09:00:00|18522.1|18502.1|18518.3|18498.3|18522.7|18502.7|18517.7|18497.7|5
1628672420000|2021-08-11 09:00:20|18520.2|18500.2|18520.2|18500.2|18523.3|18503.3|18520.2|18500.2|1
1628672430000|2021-08-11 09:00:30|18522.1|18502.1|18523.3|18503.3|18523.3|18503.3|18522.1|18502.1|1
1628672440000|2021-08-11 09:00:40|18522.7|18502.7|18522.7|18502.7|18523.3|18503.3|18522.7|18502.7|4
1628672450000|2021-08-11 09:00:50|18522.1|18502.1|18523.3|18503.3|18523.3|18503.3|18522.1|18502.1|0
1628672460000|2021-08-11 09:01:00|18525.2|18505.2|18527.1|18507.1|18527.1|18507.1|18522.1|18502.1|3
1628672470000|2021-08-11 09:01:10|18527.7|18507.7|18525.2|18505.2|18529.6|18509.6|18525.2|18505.2|2
1628672480000|2021-08-11 09:01:20|18522.7|18502.7|18522.7|18502.7|18522.7|18502.7|18522.7|18502.7|2
1628672500000|2021-08-11 09:01:40|18525.2|18505.2|18522.7|18502.7|18525.2|18505.2|18522.7|18502.7|0
1628672530000|2021-08-11 09:02:10|18523.4|18503.4|18524.6|18504.6|18524.6|18504.6|18523.4|18503.4|0
1628672540000|2021-08-11 09:02:20|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|0
1628672570000|2021-08-11 09:02:50|18522.1|18502.1|18524.6|18504.6|18524.6|18504.6|18522.1|18502.1|3
1628672580000|2021-08-11 09:03:00|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|0
1628672590000|2021-08-11 09:03:10|18523.4|18503.4|18523.4|18503.4|18523.4|18503.4|18523.4|18503.4|0
1628672600000|2021-08-11 09:03:20|18522.7|18502.7|18522.7|18502.7|18522.7|18502.7|18522.7|18502.7|0
1628672610000|2021-08-11 09:03:30|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|3
1628672630000|2021-08-11 09:03:50|18527.1|18507.1|18527.1|18507.1|18527.1|18507.1|18527.1|18507.1|26
1628672640000|2021-08-11 09:04:00|18529.6|18509.6|18545.2|18525.2|18545.2|18525.2|18529.6|18509.6|10
1628672650000|2021-08-11 09:04:10|18549|18529|18552.7|18532.7|18552.7|18532.7|18549|18529|4
1628672660000|2021-08-11 09:04:20|18556.5|18536.5|18557.7|18537.7|18557.7|18537.7|18556.5|18536.5|3
1628672680000|2021-08-11 09:04:40|18559|18539|18562.7|18542.7|18562.7|18542.7|18559|18539|12
1628672690000|2021-08-11 09:04:50|18564.6|18544.6|18565.2|18545.2|18565.2|18545.2|18564.6|18544.6|1
1628672700000|2021-08-11 09:05:00|18568.4|18548.4|18572.7|18552.7|18572.7|18552.7|18568.4|18548.4|13
1628672710000|2021-08-11 09:05:10|||||||||1
1628672720000|2021-08-11 09:05:20|||||||||5
1628672730000|2021-08-11 09:05:30|18573.4|18553.4|18572.7|18552.7|18573.4|18553.4|18572.7|18552.7|27
1628672740000|2021-08-11 09:05:40|||||||||1
1628672750000|2021-08-11 09:05:50|18574.6|18554.6|18575.2|18555.2|18575.2|18555.2|18574.6|18554.6|1
1628672770000|2021-08-11 09:06:10|18574.6|18554.6|18562.7|18542.7|18574.6|18554.6|18562.7|18542.7|8
1628672780000|2021-08-11 09:06:20|18555.2|18535.2|18547.7|18527.7|18555.2|18535.2|18547.7|18527.7|16
1628672790000|2021-08-11 09:06:30|18548.4|18528.4|18550.2|18530.2|18550.2|18530.2|18548.4|18528.4|1
1628672820000|2021-08-11 09:07:00|||||||||1
1628672840000|2021-08-11 09:07:20|||||||||40
1628672850000|2021-08-11 09:07:30|||||||||1
1628672890000|2021-08-11 09:08:10|18547.1|18527.1|18547.1|18527.1|18547.1|18527.1|18547.1|18527.1|1
1628672900000|2021-08-11 09:08:20|||||||||1
1628672910000|2021-08-11 09:08:30|||||||||1
1628672920000|2021-08-11 09:08:40|18546.5|18526.5|18546.5|18526.5|18546.5|18526.5|18546.5|18526.5|1
1628672940000|2021-08-11 09:09:00|18544.6|18524.6|18545.2|18525.2|18545.2|18525.2|18544.6|18524.6|2
1628672980000|2021-08-11 09:09:40|18547.1|18527.1|18547.1|18527.1|18547.1|18527.1|18547.1|18527.1|8
1628672990000|2021-08-11 09:09:50|||||||||1
1628673000000|2021-08-11 09:10:00|||||||||1
1628673010000|2021-08-11 09:10:10|||||||||1
1628673030000|2021-08-11 09:10:30|18545.3|18525.3|18545.3|18525.3|18545.3|18525.3|18545.3|18525.3|2
1628673040000|2021-08-11 09:10:40|||||||||1
1628673070000|2021-08-11 09:11:10|18542.8|18522.8|18542.8|18522.8|18542.8|18522.8|18542.8|18522.8|10
1628673080000|2021-08-11 09:11:20|18543.4|18523.4|18545.3|18525.3|18545.3|18525.3|18543.4|18523.4|0
1628673090000|2021-08-11 09:11:30|||||||||1
1628673100000|2021-08-11 09:11:40|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|1
1628673150000|2021-08-11 09:12:30|18552.8|18532.8|18552.8|18532.8|18552.8|18532.8|18552.8|18532.8|1
1628673170000|2021-08-11 09:12:50|||||||||2
1628673180000|2021-08-11 09:13:00|18554.6|18534.6|18554.6|18534.6|18554.6|18534.6|18554.6|18534.6|0
1628673200000|2021-08-11 09:13:20|18555.9|18535.9|18565.3|18545.3|18565.3|18545.3|18555.9|18535.9|6
1628673210000|2021-08-11 09:13:30|18568.4|18548.4|18568.4|18548.4|18568.4|18548.4|18568.4|18548.4|2
1628673230000|2021-08-11 09:13:50|18570.3|18550.3|18570.3|18550.3|18570.3|18550.3|18570.3|18550.3|2
1628673240000|2021-08-11 09:14:00|18567.8|18547.8|18567.8|18547.8|18567.8|18547.8|18567.8|18547.8|12
1628673250000|2021-08-11 09:14:10|||||||||2
1628673270000|2021-08-11 09:14:30|18565.3|18545.3|18565.3|18545.3|18565.3|18545.3|18565.3|18545.3|0
1628673300000|2021-08-11 09:15:00|18563.4|18543.4|18557.8|18537.8|18563.4|18543.4|18557.1|18537.1|5
1628673310000|2021-08-11 09:15:10|18557.1|18537.1|18557.1|18537.1|18557.1|18537.1|18557.1|18537.1|0
1628673360000|2021-08-11 09:16:00|||||||||1
1628673370000|2021-08-11 09:16:10|18557.8|18537.8|18557.8|18537.8|18557.8|18537.8|18557.8|18537.8|2
1628673390000|2021-08-11 09:16:30|18558.4|18538.4|18558.4|18538.4|18558.4|18538.4|18558.4|18538.4|1
1628673400000|2021-08-11 09:16:40|18560.9|18540.9|18560.9|18540.9|18560.9|18540.9|18560.9|18540.9|7
1628673420000|2021-08-11 09:17:00|18562.8|18542.8|18560.3|18540.3|18565.3|18545.3|18560.3|18540.3|3
1628673430000|2021-08-11 09:17:10|18559.6|18539.6|18552.1|18532.1|18560.3|18540.3|18552.1|18532.1|17
1628673440000|2021-08-11 09:17:20|18551.5|18531.5|18542.8|18522.8|18552.1|18532.1|18542.8|18522.8|9
1628673450000|2021-08-11 09:17:30|18544.6|18524.6|18542.1|18522.1|18544.6|18524.6|18542.1|18522.1|1
1628673460000|2021-08-11 09:17:40|18539.6|18519.6|18539.6|18519.6|18539.6|18519.6|18539.6|18519.6|1
1628673470000|2021-08-11 09:17:50|18539.7|18519.7|18535.3|18515.3|18539.7|18519.7|18535.3|18515.3|1
1628673480000|2021-08-11 09:18:00|18534.7|18514.7|18530.3|18510.3|18534.7|18514.7|18530.3|18510.3|5
1628673490000|2021-08-11 09:18:10|18527.8|18507.8|18527.8|18507.8|18527.8|18507.8|18527.8|18507.8|2
1628673500000|2021-08-11 09:18:20|18525.9|18505.9|18520.9|18500.9|18525.9|18505.9|18520.9|18500.9|3
1628673530000|2021-08-11 09:18:50|18520.3|18500.3|18520.9|18500.9|18520.9|18500.9|18518.4|18498.4|0
1628673550000|2021-08-11 09:19:10|18520.3|18500.3|18518.4|18498.4|18520.3|18500.3|18518.4|18498.4|0
1628673570000|2021-08-11 09:19:30|18519|18499|18520.9|18500.9|18520.9|18500.9|18519|18499|2
1628673580000|2021-08-11 09:19:40|18518.4|18498.4|18518.4|18498.4|18518.4|18498.4|18518.4|18498.4|0
1628673590000|2021-08-11 09:19:50|18520.3|18500.3|18520.3|18500.3|18520.3|18500.3|18520.3|18500.3|1
1628673630000|2021-08-11 09:20:30|18519.7|18499.7|18519.7|18499.7|18519.7|18499.7|18519.7|18499.7|0
1628673640000|2021-08-11 09:20:40|18520.3|18500.3|18520.3|18500.3|18520.3|18500.3|18520.3|18500.3|1
1628673660000|2021-08-11 09:21:00|||||||||1
1628673690000|2021-08-11 09:21:30|||||||||1
1628673700000|2021-08-11 09:21:40|18520.9|18500.9|18520.9|18500.9|18520.9|18500.9|18520.3|18500.3|0
1628673730000|2021-08-11 09:22:10|18521.5|18501.5|18521.5|18501.5|18521.5|18501.5|18521.5|18501.5|0
1628673760000|2021-08-11 09:22:40|18521.6|18501.6|18521.6|18501.6|18521.6|18501.6|18521.6|18501.6|0
1628673780000|2021-08-11 09:23:00|18523.4|18503.4|18523.4|18503.4|18523.4|18503.4|18523.4|18503.4|0
1628673790000|2021-08-11 09:23:10|||||||||1
1628673800000|2021-08-11 09:23:20|18525.9|18505.9|18525.9|18505.9|18525.9|18505.9|18525.9|18505.9|0
1628673810000|2021-08-11 09:23:30|18526.6|18506.6|18526.6|18506.6|18526.6|18506.6|18525.9|18505.9|1
1628673830000|2021-08-11 09:23:50|18527.2|18507.2|18526.6|18506.6|18527.2|18507.2|18526.6|18506.6|0
1628673850000|2021-08-11 09:24:10|18527.2|18507.2|18527.2|18507.2|18527.2|18507.2|18527.2|18507.2|0
1628673890000|2021-08-11 09:24:50|18525.9|18505.9|18525.9|18505.9|18526.6|18506.6|18525.9|18505.9|1
1628673900000|2021-08-11 09:25:00|18526.6|18506.6|18526.6|18506.6|18527.2|18507.2|18526.6|18506.6|0
1628673920000|2021-08-11 09:25:20|18525.9|18505.9|18525.3|18505.3|18525.9|18505.9|18525.3|18505.3|1
1628673930000|2021-08-11 09:25:30|18522.8|18502.8|18522.2|18502.2|18522.8|18502.8|18522.2|18502.2|0
1628673960000|2021-08-11 09:26:00|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|1
1628673980000|2021-08-11 09:26:20|||||||||1
1628673990000|2021-08-11 09:26:30|18522.2|18502.2|18522.2|18502.2|18522.2|18502.2|18522.2|18502.2|0
1628674010000|2021-08-11 09:26:50|18518.4|18498.4|18509.7|18489.7|18518.4|18498.4|18509.7|18489.7|11
1628674020000|2021-08-11 09:27:00|18508.4|18488.4|18502.2|18482.2|18508.4|18488.4|18502.2|18482.2|5
1628674040000|2021-08-11 09:27:20|||||||||1
1628674090000|2021-08-11 09:28:10|18502.8|18482.8|18502.8|18482.8|18502.8|18482.8|18502.8|18482.8|9
1628674100000|2021-08-11 09:28:20|18502.2|18482.2|18502.2|18482.2|18502.2|18482.2|18502.2|18482.2|0
1628674110000|2021-08-11 09:28:30|18502.8|18482.8|18502.8|18482.8|18502.8|18482.8|18502.2|18482.2|0
1628674120000|2021-08-11 09:28:40|18502.2|18482.2|18500.3|18480.3|18502.2|18482.2|18500.3|18480.3|1
1628674140000|2021-08-11 09:29:00|18502.2|18482.2|18502.8|18482.8|18502.8|18482.8|18502.2|18482.2|2
1628674180000|2021-08-11 09:29:40|18505.3|18485.3|18505.3|18485.3|18505.3|18485.3|18505.3|18485.3|11
1628674190000|2021-08-11 09:29:50|18515.3|18495.3|18529.1|18509.1|18529.1|18509.1|18515.3|18495.3|12
1628674200000|2021-08-11 09:30:00|18528.4|18508.4|18528.4|18508.4|18528.4|18508.4|18528.4|18508.4|0
1628674210000|2021-08-11 09:30:10|18529.1|18509.1|18529.1|18509.1|18529.1|18509.1|18529.1|18509.1|2
1628674230000|2021-08-11 09:30:30|18535.3|18515.3|18535.3|18515.3|18535.3|18515.3|18535.3|18515.3|4
1628674240000|2021-08-11 09:30:40|18539.1|18519.1|18539.7|18519.7|18539.7|18519.7|18539.1|18519.1|1
1628674250000|2021-08-11 09:30:50|18542.2|18522.2|18546|18526|18546|18526|18542.2|18522.2|1
1628674260000|2021-08-11 09:31:00|18545.3|18525.3|18543.5|18523.5|18547.8|18527.8|18543.5|18523.5|2
1628674290000|2021-08-11 09:31:30|18544.1|18524.1|18546|18526|18546|18526|18544.1|18524.1|2
1628674320000|2021-08-11 09:32:00|18545.3|18525.3|18545.3|18525.3|18545.3|18525.3|18545.3|18525.3|0
1628674330000|2021-08-11 09:32:10|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|1
1628674340000|2021-08-11 09:32:20|18548.5|18528.5|18544.7|18524.7|18548.5|18528.5|18544.7|18524.7|2
1628674370000|2021-08-11 09:32:50|||||||||1
1628674380000|2021-08-11 09:33:00|18542.2|18522.2|18542.2|18522.2|18542.2|18522.2|18542.2|18522.2|0
1628674390000|2021-08-11 09:33:10|18520.3|18500.3|18515.3|18495.3|18520.3|18500.3|18515.3|18495.3|2
1628674420000|2021-08-11 09:33:40|18512.8|18492.8|18512.8|18492.8|18512.8|18492.8|18512.8|18492.8|0
1628674430000|2021-08-11 09:33:50|18507.8|18487.8|18510.3|18490.3|18510.3|18490.3|18507.8|18487.8|2
1628674440000|2021-08-11 09:34:00|||||||||1
1628674510000|2021-08-11 09:35:10|18511.6|18491.6|18515.3|18495.3|18515.3|18495.3|18511.6|18491.6|3
1628674570000|2021-08-11 09:36:10|18517.8|18497.8|18517.8|18497.8|18517.8|18497.8|18517.8|18497.8|1
1628674600000|2021-08-11 09:36:40|18519.7|18499.7|18520.3|18500.3|18520.3|18500.3|18519.7|18499.7|1
1628674610000|2021-08-11 09:36:50|||||||||1
1628674620000|2021-08-11 09:37:00|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|0
1628674640000|2021-08-11 09:37:20|18522.2|18502.2|18522.2|18502.2|18522.2|18502.2|18522.2|18502.2|2
1628674660000|2021-08-11 09:37:40|||||||||1
1628674720000|2021-08-11 09:38:40|||||||||1
1628674740000|2021-08-11 09:39:00|18518.5|18498.5|18514.7|18494.7|18518.5|18498.5|18512.2|18492.2|3
1628674750000|2021-08-11 09:39:10|18514.1|18494.1|18512.2|18492.2|18514.1|18494.1|18512.2|18492.2|0
1628674790000|2021-08-11 09:39:50|||||||||43
1628674800000|2021-08-11 09:40:00|18511.6|18491.6|18511.6|18491.6|18511.6|18491.6|18511.6|18491.6|1
1628674810000|2021-08-11 09:40:10|18507.2|18487.2|18507.2|18487.2|18507.2|18487.2|18507.2|18487.2|0
1628674880000|2021-08-11 09:41:20|18507.9|18487.9|18510.4|18490.4|18510.4|18490.4|18507.9|18487.9|1
1628674900000|2021-08-11 09:41:40|18508.5|18488.5|18508.5|18488.5|18508.5|18488.5|18508.5|18488.5|0
1628674930000|2021-08-11 09:42:10|18510.4|18490.4|18510.4|18490.4|18510.4|18490.4|18510.4|18490.4|0
1628674940000|2021-08-11 09:42:20|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|1
1628674950000|2021-08-11 09:42:30|||||||||1
1628674980000|2021-08-11 09:43:00|||||||||1
1628675040000|2021-08-11 09:44:00|18514.7|18494.7|18514.7|18494.7|18514.7|18494.7|18514.7|18494.7|1
1628675050000|2021-08-11 09:44:10|18518.5|18498.5|18518.5|18498.5|18518.5|18498.5|18518.5|18498.5|0
1628675060000|2021-08-11 09:44:20|18517.9|18497.9|18511|18491|18517.9|18497.9|18511|18491|12
1628675070000|2021-08-11 09:44:30|18510.4|18490.4|18512.9|18492.9|18512.9|18492.9|18510.4|18490.4|0
1628675080000|2021-08-11 09:44:40|18510.4|18490.4|18510.4|18490.4|18510.4|18490.4|18510.4|18490.4|0
1628675090000|2021-08-11 09:44:50|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|2
1628675100000|2021-08-11 09:45:00|18512.2|18492.2|18512.9|18492.9|18512.9|18492.9|18510.4|18490.4|2
1628675110000|2021-08-11 09:45:10|18510.4|18490.4|18510.4|18490.4|18510.4|18490.4|18510.4|18490.4|0
1628675130000|2021-08-11 09:45:30|18511|18491|18511|18491|18511|18491|18511|18491|0
1628675200000|2021-08-11 09:46:40|18510.4|18490.4|18507.9|18487.9|18510.4|18490.4|18507.9|18487.9|3
1628675220000|2021-08-11 09:47:00|18504.1|18484.1|18502.9|18482.9|18504.1|18484.1|18502.9|18482.9|2
1628675230000|2021-08-11 09:47:10|18502.3|18482.3|18500.4|18480.4|18502.9|18482.9|18499.8|18479.8|0
1628675240000|2021-08-11 09:47:20|18499.1|18479.1|18482.3|18462.3|18499.1|18479.1|18479.8|18459.8|8
1628675250000|2021-08-11 09:47:30|||||||||1
1628675260000|2021-08-11 09:47:40|18480.4|18460.4|18480.4|18460.4|18480.4|18460.4|18480.4|18460.4|0
1628675280000|2021-08-11 09:48:00|18482.3|18462.3|18482.3|18462.3|18482.3|18462.3|18482.3|18462.3|0
1628675290000|2021-08-11 09:48:10|18481.6|18461.6|18481.6|18461.6|18481.6|18461.6|18481.6|18461.6|3
1628675320000|2021-08-11 09:48:40|18481|18461|18481|18461|18481|18461|18481|18461|1
1628675400000|2021-08-11 09:50:00|18481.6|18461.6|18481|18461|18481.6|18461.6|18481|18461|0
1628675410000|2021-08-11 09:50:10|18481.6|18461.6|18481|18461|18481.6|18461.6|18481|18461|1
1628675420000|2021-08-11 09:50:20|18475.4|18455.4|18475.4|18455.4|18475.4|18455.4|18475.4|18455.4|1
1628675450000|2021-08-11 09:50:50|||||||||1
1628675460000|2021-08-11 09:51:00|18477.9|18457.9|18477.9|18457.9|18477.9|18457.9|18477.9|18457.9|5
1628675480000|2021-08-11 09:51:20|18482.9|18462.9|18489.1|18469.1|18489.1|18469.1|18482.9|18462.9|3
1628675490000|2021-08-11 09:51:30|18491|18471|18492.9|18472.9|18492.9|18472.9|18491|18471|2
1628675530000|2021-08-11 09:52:10|18490.4|18470.4|18492.9|18472.9|18495.4|18475.4|18490.4|18470.4|0
1628675550000|2021-08-11 09:52:30|18493.5|18473.5|18495.4|18475.4|18495.4|18475.4|18493.5|18473.5|0
1628675560000|2021-08-11 09:52:40|18499.2|18479.2|18499.2|18479.2|18499.2|18479.2|18499.2|18479.2|2
1628675570000|2021-08-11 09:52:50|18503.5|18483.5|18505.4|18485.4|18505.4|18485.4|18503.5|18483.5|0
1628675600000|2021-08-11 09:53:20|18511.7|18491.7|18520.4|18500.4|18520.4|18500.4|18511.7|18491.7|2
1628675610000|2021-08-11 09:53:30|||||||||1
1628675640000|2021-08-11 09:54:00|18517.3|18497.3|18517.3|18497.3|18517.3|18497.3|18517.3|18497.3|5
1628675700000|2021-08-11 09:55:00|18515.4|18495.4|18507.9|18487.9|18515.4|18495.4|18505.4|18485.4|1
1628675720000|2021-08-11 09:55:20|18507.3|18487.3|18507.3|18487.3|18507.3|18487.3|18507.3|18487.3|1
1628675730000|2021-08-11 09:55:30|18507.9|18487.9|18507.9|18487.9|18507.9|18487.9|18507.9|18487.9|0
1628675750000|2021-08-11 09:55:50|18507.3|18487.3|18507.3|18487.3|18507.3|18487.3|18507.3|18487.3|0
1628675770000|2021-08-11 09:56:10|18507.9|18487.9|18507.9|18487.9|18507.9|18487.9|18507.9|18487.9|0
1628675780000|2021-08-11 09:56:20|||||||||2
1628675790000|2021-08-11 09:56:30|18514.2|18494.2|18514.8|18494.8|18515.4|18495.4|18514.2|18494.2|0
1628675800000|2021-08-11 09:56:40|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|0
1628675840000|2021-08-11 09:57:20|||||||||1
1628675860000|2021-08-11 09:57:40|||||||||1
1628675900000|2021-08-11 09:58:20|18515.4|18495.4|18515.4|18495.4|18515.4|18495.4|18515.4|18495.4|1
1628675910000|2021-08-11 09:58:30|18517.9|18497.9|18518.5|18498.5|18518.5|18498.5|18517.9|18497.9|1
1628675920000|2021-08-11 09:58:40|18520.4|18500.4|18520.4|18500.4|18520.4|18500.4|18520.4|18500.4|0
1628675950000|2021-08-11 09:59:10|18521|18501|18521|18501|18521|18501|18521|18501|1
1628675980000|2021-08-11 09:59:40|18520.4|18500.4|18520.4|18500.4|18520.4|18500.4|18520.4|18500.4|1
1628676020000|2021-08-11 10:00:20|18521.1|18501.1|18531.7|18511.7|18531.7|18511.7|18521.1|18501.1|1
1628676040000|2021-08-11 10:00:40|18533.6|18513.6|18533.6|18513.6|18533.6|18513.6|18533.6|18513.6|0
1628676070000|2021-08-11 10:01:10|18536.1|18516.1|18536.1|18516.1|18536.1|18516.1|18536.1|18516.1|1
1628676100000|2021-08-11 10:01:40|18535.4|18515.4|18526.7|18506.7|18535.4|18515.4|18526.7|18506.7|1
1628676120000|2021-08-11 10:02:00|18524.8|18504.8|18524.8|18504.8|18524.8|18504.8|18524.8|18504.8|0
1628676200000|2021-08-11 10:03:20|||||||||2
1628676210000|2021-08-11 10:03:30|18525.4|18505.4|18525.4|18505.4|18525.4|18505.4|18525.4|18505.4|0
1628676220000|2021-08-11 10:03:40|||||||||2
1628676240000|2021-08-11 10:04:00|18528.6|18508.6|18530.4|18510.4|18530.4|18510.4|18528.6|18508.6|4
1628676250000|2021-08-11 10:04:10|||||||||1
1628676310000|2021-08-11 10:05:10|18531.1|18511.1|18531.1|18511.1|18531.1|18511.1|18531.1|18511.1|2
1628676320000|2021-08-11 10:05:20|||||||||1
1628676330000|2021-08-11 10:05:30|18532.9|18512.9|18532.9|18512.9|18532.9|18512.9|18532.9|18512.9|2
1628676340000|2021-08-11 10:05:40|18534.8|18514.8|18550.4|18530.4|18550.4|18530.4|18534.8|18514.8|2
1628676360000|2021-08-11 10:06:00|||||||||1
1628676380000|2021-08-11 10:06:20|18552.9|18532.9|18552.9|18532.9|18552.9|18532.9|18552.9|18532.9|0
1628676400000|2021-08-11 10:06:40|18555.4|18535.4|18555.4|18535.4|18555.4|18535.4|18555.4|18535.4|2
1628676410000|2021-08-11 10:06:50|18557.3|18537.3|18557.9|18537.9|18557.9|18537.9|18557.3|18537.3|1
1628676440000|2021-08-11 10:07:20|||||||||4
1628676470000|2021-08-11 10:07:50|18558|18538|18558|18538|18558|18538|18558|18538|0
1628676510000|2021-08-11 10:08:30|18555.5|18535.5|18558.6|18538.6|18558.6|18538.6|18555.5|18535.5|1
1628676520000|2021-08-11 10:08:40|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|0
1628676540000|2021-08-11 10:09:00|18559.8|18539.8|18559.8|18539.8|18559.8|18539.8|18559.8|18539.8|1
1628676550000|2021-08-11 10:09:10|18558|18538|18558.6|18538.6|18558.6|18538.6|18558|18538|0
1628676560000|2021-08-11 10:09:20|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|1
1628676570000|2021-08-11 10:09:30|18561.7|18541.7|18561.7|18541.7|18561.7|18541.7|18561.7|18541.7|1
1628676590000|2021-08-11 10:09:50|||||||||1
1628676600000|2021-08-11 10:10:00|18561.1|18541.1|18560.5|18540.5|18561.1|18541.1|18560.5|18540.5|1
1628676610000|2021-08-11 10:10:10|18561.1|18541.1|18561.1|18541.1|18561.1|18541.1|18561.1|18541.1|0
1628676620000|2021-08-11 10:10:20|18558.6|18538.6|18558.6|18538.6|18558.6|18538.6|18558.6|18538.6|0
1628676630000|2021-08-11 10:10:30|18559.2|18539.2|18561.1|18541.1|18561.1|18541.1|18559.2|18539.2|0
1628676640000|2021-08-11 10:10:40|||||||||1
1628676670000|2021-08-11 10:11:10|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|0
1628676770000|2021-08-11 10:12:50|||||||||4
1628676830000|2021-08-11 10:13:50|18558.6|18538.6|18558.6|18538.6|18558.6|18538.6|18558.6|18538.6|4
1628676840000|2021-08-11 10:14:00|18556.7|18536.7|18556.7|18536.7|18556.7|18536.7|18556.7|18536.7|0
1628676850000|2021-08-11 10:14:10|18554.2|18534.2|18554.2|18534.2|18554.2|18534.2|18554.2|18534.2|0
1628676860000|2021-08-11 10:14:20|18556.7|18536.7|18557.3|18537.3|18557.3|18537.3|18556.7|18536.7|0
1628676870000|2021-08-11 10:14:30|18555.5|18535.5|18555.5|18535.5|18555.5|18535.5|18554.8|18534.8|1
1628676880000|2021-08-11 10:14:40|18554.8|18534.8|18554.8|18534.8|18555.5|18535.5|18554.8|18534.8|1
1628676930000|2021-08-11 10:15:30|18554.9|18534.9|18555.5|18535.5|18555.5|18535.5|18554.9|18534.9|0
1628676950000|2021-08-11 10:15:50|18557.4|18537.4|18555.5|18535.5|18557.4|18537.4|18555.5|18535.5|1
1628676970000|2021-08-11 10:16:10|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|2
1628676980000|2021-08-11 10:16:20|||||||||1
1628676990000|2021-08-11 10:16:30|18557.4|18537.4|18554.9|18534.9|18557.4|18537.4|18554.9|18534.9|1
1628677000000|2021-08-11 10:16:40|18553|18533|18553|18533|18553|18533|18553|18533|0
1628677010000|2021-08-11 10:16:50|18552.4|18532.4|18554.9|18534.9|18554.9|18534.9|18552.4|18532.4|2
1628677020000|2021-08-11 10:17:00|18554.2|18534.2|18551.7|18531.7|18554.2|18534.2|18551.7|18531.7|0
1628677050000|2021-08-11 10:17:30|18552.4|18532.4|18552.4|18532.4|18552.4|18532.4|18552.4|18532.4|0
1628677070000|2021-08-11 10:17:50|||||||||2
1628677100000|2021-08-11 10:18:20|18554.9|18534.9|18554.9|18534.9|18554.9|18534.9|18554.9|18534.9|1
1628677150000|2021-08-11 10:19:10|18555.5|18535.5|18569.2|18529.2|18569.2|18538.6|18554.9|18529.2|9
1628677170000|2021-08-11 10:19:30|18558.6|18538.6|18558.6|18538.6|18569.2|18538.6|18558.6|18529.2|0
1628677180000|2021-08-11 10:19:40|18559.2|18539.2|18559.2|18539.2|18559.2|18539.2|18559.2|18539.2|1
1628677200000|2021-08-11 10:20:00|18558.6|18538.6|18558.6|18538.6|18558.6|18538.6|18558.6|18538.6|0
1628677240000|2021-08-11 10:20:40|18556.7|18536.7|18554.9|18534.9|18556.7|18536.7|18554.9|18534.9|1
1628677260000|2021-08-11 10:21:00|||||||||5
1628677270000|2021-08-11 10:21:10|18553|18533|18553|18533|18553|18533|18552.4|18532.4|1
1628677320000|2021-08-11 10:22:00|18552.4|18532.4|18550.5|18530.5|18552.4|18532.4|18550.5|18530.5|0
1628677350000|2021-08-11 10:22:30|18553|18533|18553|18533|18553|18533|18553|18533|0
1628677370000|2021-08-11 10:22:50|||||||||1
1628677400000|2021-08-11 10:23:20|||||||||1
1628677430000|2021-08-11 10:23:50|18553.6|18533.6|18553.6|18533.6|18553.6|18533.6|18553.6|18533.6|1
1628677440000|2021-08-11 10:24:00|18553|18533|18553|18533|18553|18533|18553|18533|0
1628677470000|2021-08-11 10:24:30|18553.6|18533.6|18553.6|18533.6|18553.6|18533.6|18553.6|18533.6|0
1628677500000|2021-08-11 10:25:00|18551.8|18531.8|18553|18533|18553|18533|18550.5|18530.5|1
1628677510000|2021-08-11 10:25:10|18550.5|18530.5|18553|18533|18553|18533|18550.5|18530.5|1
1628677550000|2021-08-11 10:25:50|18553.6|18533.6|18553.6|18533.6|18553.6|18533.6|18553.6|18533.6|1
1628677560000|2021-08-11 10:26:00|18553|18533|18553|18533|18553|18533|18553|18533|0
1628677590000|2021-08-11 10:26:30|||||||||5
1628677600000|2021-08-11 10:26:40|18550.5|18530.5|18553|18533|18553|18533|18550.5|18530.5|1
1628677640000|2021-08-11 10:27:20|18553.6|18533.6|18553|18533|18553.6|18533.6|18553|18533|0
1628677670000|2021-08-11 10:27:50|18553.6|18533.6|18553.6|18533.6|18553.6|18533.6|18553.6|18533.6|20
1628677680000|2021-08-11 10:28:00|18553|18533|18553|18533|18553|18533|18553|18533|0
1628677720000|2021-08-11 10:28:40|18553.6|18533.6|18553.6|18533.6|18553.6|18533.6|18553.6|18533.6|0
1628677740000|2021-08-11 10:29:00|18555.5|18535.5|18556.8|18536.8|18556.8|18536.8|18555.5|18535.5|2
1628677750000|2021-08-11 10:29:10|18567.4|18527.4|18567.4|18527.4|18567.4|18536.8|18556.8|18527.4|0
1628677760000|2021-08-11 10:29:20|18556.8|18536.8|18556.8|18536.8|18556.8|18536.8|18556.8|18536.8|0
1628677770000|2021-08-11 10:29:30|18558.7|18538.7|18558.7|18538.7|18558.7|18538.7|18558.7|18538.7|0
1628677780000|2021-08-11 10:29:40|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|1
1628677840000|2021-08-11 10:30:40|18566.2|18546.2|18568.7|18548.7|18568.7|18548.7|18566.2|18546.2|2
1628677850000|2021-08-11 10:30:50|18570.5|18550.5|18574.9|18554.9|18574.9|18554.9|18570.5|18550.5|1
1628677860000|2021-08-11 10:31:00|18574.3|18554.3|18572.4|18552.4|18574.3|18554.3|18572.4|18552.4|1
1628677910000|2021-08-11 10:31:50|18574.3|18554.3|18574.9|18554.9|18574.9|18554.9|18574.3|18554.3|1
1628677930000|2021-08-11 10:32:10|18572.4|18552.4|18572.4|18552.4|18572.4|18552.4|18572.4|18552.4|0
1628677970000|2021-08-11 10:32:50|||||||||4
1628677980000|2021-08-11 10:33:00|18569.9|18549.9|18566.8|18546.8|18569.9|18549.9|18564.9|18544.9|1
1628678020000|2021-08-11 10:33:40|||||||||1
1628678050000|2021-08-11 10:34:10|18567.4|18547.4|18567.4|18547.4|18567.4|18547.4|18567.4|18547.4|0
1628678090000|2021-08-11 10:34:50|||||||||1
1628678110000|2021-08-11 10:35:10|||||||||24
1628678150000|2021-08-11 10:35:50|||||||||3
1628678190000|2021-08-11 10:36:30|||||||||10
1628678200000|2021-08-11 10:36:40|18568.1|18548.1|18568.1|18548.1|18568.1|18548.1|18568.1|18548.1|0
1628678240000|2021-08-11 10:37:20|18568.7|18548.7|18568.7|18548.7|18568.7|18548.7|18568.7|18548.7|0
1628678260000|2021-08-11 10:37:40|||||||||1
1628678270000|2021-08-11 10:37:50|18568.1|18548.1|18568.1|18548.1|18568.1|18548.1|18568.1|18548.1|1
1628678320000|2021-08-11 10:38:40|18568.7|18548.7|18568.1|18548.1|18568.7|18548.7|18568.1|18548.1|0
1628678370000|2021-08-11 10:39:30|||||||||2
1628678380000|2021-08-11 10:39:40|18569.9|18549.9|18567.4|18547.4|18569.9|18549.9|18567.4|18547.4|0
1628678400000|2021-08-11 10:40:00|18569.9|18549.9|18571.2|18551.2|18571.2|18551.2|18569.9|18549.9|4
1628678420000|2021-08-11 10:40:20|18571.8|18551.8|18575.6|18555.6|18575.6|18555.6|18571.8|18551.8|2
1628678430000|2021-08-11 10:40:30|18577.4|18557.4|18577.4|18557.4|18577.4|18557.4|18577.4|18557.4|1
1628678440000|2021-08-11 10:40:40|18575.6|18555.6|18577.4|18557.4|18577.4|18557.4|18574.9|18554.9|6
1628678450000|2021-08-11 10:40:50|||||||||1
1628678470000|2021-08-11 10:41:10|18573.1|18553.1|18573.1|18553.1|18573.1|18553.1|18573.1|18553.1|2
1628678480000|2021-08-11 10:41:20|18574.9|18554.9|18578.7|18558.7|18578.7|18558.7|18574.9|18554.9|2
1628678490000|2021-08-11 10:41:30|18580.6|18560.6|18581.2|18561.2|18581.2|18561.2|18580.6|18560.6|4
1628678500000|2021-08-11 10:41:40|18580.6|18560.6|18580.6|18560.6|18580.6|18560.6|18580.6|18560.6|0
1628678510000|2021-08-11 10:41:50|18581.2|18561.2|18581.2|18561.2|18581.2|18561.2|18581.2|18561.2|0
1628678530000|2021-08-11 10:42:10|18583.1|18563.1|18583.7|18563.7|18583.7|18563.7|18583.1|18563.1|12
1628678540000|2021-08-11 10:42:20|18584.3|18564.3|18583.7|18563.7|18586.2|18566.2|18583.7|18563.7|2
1628678550000|2021-08-11 10:42:30|18586.2|18566.2|18586.2|18566.2|18586.2|18566.2|18586.2|18566.2|0
1628678560000|2021-08-11 10:42:40|18585.6|18565.6|18588.1|18568.1|18588.1|18568.1|18585.6|18565.6|10
1628678570000|2021-08-11 10:42:50|18587.4|18567.4|18588.1|18568.1|18588.1|18568.1|18587.4|18567.4|2
1628678580000|2021-08-11 10:43:00|18588.7|18568.7|18588.1|18568.1|18588.7|18568.7|18587.4|18567.4|2
1628678600000|2021-08-11 10:43:20|18588.7|18568.7|18588.7|18568.7|18588.7|18568.7|18588.7|18568.7|0
1628678610000|2021-08-11 10:43:30|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|0
1628678640000|2021-08-11 10:44:00|18588.7|18568.7|18588.7|18568.7|18588.7|18568.7|18588.7|18568.7|0
1628678650000|2021-08-11 10:44:10|||||||||1
1628678680000|2021-08-11 10:44:40|18585|18565|18583.7|18563.7|18585|18565|18583.7|18563.7|2
1628678790000|2021-08-11 10:46:30|18583.1|18563.1|18585.6|18565.6|18585.6|18565.6|18583.1|18563.1|24
1628678820000|2021-08-11 10:47:00|||||||||1
1628678860000|2021-08-11 10:47:40|||||||||2
1628678870000|2021-08-11 10:47:50|18589.3|18569.3|18590.6|18570.6|18590.6|18570.6|18589.3|18569.3|1
1628678910000|2021-08-11 10:48:30|18590|18570|18590|18570|18590|18570|18590|18570|2
1628678940000|2021-08-11 10:49:00|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|0
1628678970000|2021-08-11 10:49:30|||||||||1
1628678980000|2021-08-11 10:49:40|18586.2|18566.2|18585.6|18565.6|18586.2|18566.2|18585.6|18565.6|0
1628679020000|2021-08-11 10:50:20|18585|18565|18583.1|18563.1|18585|18565|18583.1|18563.1|0
1628679040000|2021-08-11 10:50:40|18581.2|18561.2|18577.5|18557.5|18581.2|18561.2|18577.5|18557.5|1
1628679050000|2021-08-11 10:50:50|18568.1|18548.1|18550.6|18530.6|18568.1|18548.1|18549.3|18529.3|10
1628679060000|2021-08-11 10:51:00|18548.1|18528.1|18545|18525|18548.1|18528.1|18545|18525|4
1628679130000|2021-08-11 10:52:10|||||||||1
1628679140000|2021-08-11 10:52:20|18544.4|18524.4|18542.5|18522.5|18544.4|18524.4|18542.5|18522.5|0
1628679150000|2021-08-11 10:52:30|||||||||1
1628679160000|2021-08-11 10:52:40|18541.9|18521.9|18541.9|18521.9|18541.9|18521.9|18541.9|18521.9|2
1628679180000|2021-08-11 10:53:00|||||||||2
1628679190000|2021-08-11 10:53:10|18545|18525|18545|18525|18545|18525|18545|18525|23
1628679200000|2021-08-11 10:53:20|18556.2|18516.2|18553.1|18533.1|18556.2|18533.1|18553.1|18516.2|0
1628679230000|2021-08-11 10:53:50|||||||||1
1628679240000|2021-08-11 10:54:00|18550|18530|18547.5|18527.5|18550|18530|18547.5|18527.5|3
1628679270000|2021-08-11 10:54:30|18546.9|18526.9|18545|18525|18546.9|18526.9|18545|18525|0
1628679300000|2021-08-11 10:55:00|18537.5|18517.5|18535.6|18515.6|18537.5|18517.5|18535.6|18515.6|2
1628679310000|2021-08-11 10:55:10|18530|18510|18526.2|18506.2|18530|18510|18526.2|18506.2|9
1628679320000|2021-08-11 10:55:20|||||||||4
1628679340000|2021-08-11 10:55:40|18522.5|18502.5|18523.1|18503.1|18523.1|18503.1|18520.6|18500.6|1
1628679350000|2021-08-11 10:55:50|18525.6|18505.6|18525.6|18505.6|18525.6|18505.6|18525.6|18505.6|0
1628679360000|2021-08-11 10:56:00|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|1
1628679370000|2021-08-11 10:56:10|||||||||1
1628679410000|2021-08-11 10:56:50|18520|18500|18520|18500|18520|18500|18520|18500|0
1628679420000|2021-08-11 10:57:00|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|0
1628679460000|2021-08-11 10:57:40|||||||||1
1628679500000|2021-08-11 10:58:20|18523.7|18503.7|18523.7|18503.7|18523.7|18503.7|18523.7|18503.7|0
1628679520000|2021-08-11 10:58:40|18523.8|18503.8|18523.8|18503.8|18523.8|18503.8|18523.8|18503.8|2
1628679570000|2021-08-11 10:59:30|18523.1|18503.1|18521.3|18501.3|18523.1|18503.1|18521.3|18501.3|0
1628679610000|2021-08-11 11:00:10|18521.9|18501.9|18523.8|18503.8|18523.8|18503.8|18521.9|18501.9|0
1628679620000|2021-08-11 11:00:20|18523.1|18503.1|18523.1|18503.1|18523.1|18503.1|18523.1|18503.1|0
1628679640000|2021-08-11 11:00:40|18523.8|18503.8|18523.8|18503.8|18523.8|18503.8|18523.8|18503.8|1
1628679660000|2021-08-11 11:01:00|18521.9|18501.9|18521.3|18501.3|18521.9|18501.9|18521.3|18501.3|1
1628679670000|2021-08-11 11:01:10|18520.6|18500.6|18514.4|18494.4|18520.6|18500.6|18514.4|18494.4|3
1628679680000|2021-08-11 11:01:20|18510.6|18490.6|18510.6|18490.6|18510.6|18490.6|18508.1|18488.1|0
1628679690000|2021-08-11 11:01:30|18510|18490|18510.6|18490.6|18510.6|18490.6|18510|18490|0
1628679700000|2021-08-11 11:01:40|||||||||1
1628679710000|2021-08-11 11:01:50|18510|18490|18510.6|18490.6|18510.6|18490.6|18510|18490|1
1628679740000|2021-08-11 11:02:20|18511.3|18491.3|18511.3|18491.3|18511.3|18491.3|18511.3|18491.3|3
1628679750000|2021-08-11 11:02:30|||||||||2
1628679780000|2021-08-11 11:03:00|18510.6|18490.6|18510.6|18490.6|18510.6|18490.6|18510.6|18490.6|0
1628679810000|2021-08-11 11:03:30|18512.5|18492.5|18515|18495|18515|18495|18512.5|18492.5|1
1628679850000|2021-08-11 11:04:10|18511.3|18491.3|18510.6|18490.6|18511.3|18491.3|18510.6|18490.6|1
1628679900000|2021-08-11 11:05:00|18510|18490|18510.6|18490.6|18510.6|18490.6|18510|18490|2
1628679910000|2021-08-11 11:05:10|18511.3|18491.3|18515|18495|18515|18495|18511.3|18491.3|0
1628679930000|2021-08-11 11:05:30|18513.1|18493.1|18513.1|18493.1|18513.1|18493.1|18513.1|18493.1|0
1628679940000|2021-08-11 11:05:40|18510.6|18490.6|18505|18485|18510.6|18490.6|18505|18485|4
1628679960000|2021-08-11 11:06:00|||||||||1
1628680000000|2021-08-11 11:06:40|18501.3|18481.3|18500|18480|18501.3|18481.3|18500|18480|2
1628680030000|2021-08-11 11:07:10|18499.4|18479.4|18499.4|18479.4|18499.4|18479.4|18499.4|18479.4|1
1628680050000|2021-08-11 11:07:30|||||||||1
1628680080000|2021-08-11 11:08:00|18497.5|18477.5|18497.5|18477.5|18497.5|18477.5|18497.5|18477.5|4
1628680090000|2021-08-11 11:08:10|18495.7|18475.7|18495.7|18475.7|18495.7|18475.7|18495.7|18475.7|0
1628680100000|2021-08-11 11:08:20|18497.5|18477.5|18497.5|18477.5|18497.5|18477.5|18497.5|18477.5|1
1628680120000|2021-08-11 11:08:40|18495.7|18475.7|18495.7|18475.7|18495.7|18475.7|18495.7|18475.7|5
1628680160000|2021-08-11 11:09:20|18500.7|18480.7|18503.2|18483.2|18503.2|18483.2|18500.7|18480.7|4
1628680170000|2021-08-11 11:09:30|18503.8|18483.8|18503.8|18483.8|18503.8|18483.8|18503.8|18483.8|0
1628680210000|2021-08-11 11:10:10|18508.8|18488.8|18508.8|18488.8|18508.8|18488.8|18508.8|18488.8|6
1628680250000|2021-08-11 11:10:50|||||||||2
1628680270000|2021-08-11 11:11:10|||||||||1
1628680310000|2021-08-11 11:11:50|18503.8|18483.8|18503.8|18483.8|18503.8|18483.8|18503.8|18483.8|0
1628680350000|2021-08-11 11:12:30|18502.5|18482.5|18500.7|18480.7|18502.5|18482.5|18500.7|18480.7|2
1628680360000|2021-08-11 11:12:40|18500|18480|18500|18480|18500|18480|18500|18480|1
1628680370000|2021-08-11 11:12:50|18500.1|18480.1|18500.1|18480.1|18500.1|18480.1|18500.1|18480.1|0
1628680380000|2021-08-11 11:13:00|||||||||3
1628680470000|2021-08-11 11:14:30|18498.2|18478.2|18498.2|18478.2|18498.2|18478.2|18498.2|18478.2|10
1628680480000|2021-08-11 11:14:40|18498.8|18478.8|18500.7|18480.7|18500.7|18480.7|18498.8|18478.8|25
1628680500000|2021-08-11 11:15:00|18506.3|18486.3|18516.3|18496.3|18516.3|18496.3|18506.3|18486.3|4
1628680510000|2021-08-11 11:15:10|18516.9|18496.9|18516.3|18496.3|18516.9|18496.9|18516.3|18496.3|0
1628680530000|2021-08-11 11:15:30|||||||||1
1628680540000|2021-08-11 11:15:40|||||||||1
1628680550000|2021-08-11 11:15:50|||||||||9
1628680560000|2021-08-11 11:16:00|18518.2|18498.2|18532.6|18512.6|18532.6|18512.6|18518.2|18498.2|8
1628680570000|2021-08-11 11:16:10|18534.4|18514.4|18539.4|18519.4|18551.9|18521.3|18534.4|18508.2|10
1628680580000|2021-08-11 11:16:20|18538.8|18518.8|18542.6|18522.6|18542.6|18522.6|18536.9|18516.9|1
1628680590000|2021-08-11 11:16:30|18540.7|18520.7|18544.4|18524.4|18544.4|18524.4|18540.7|18520.7|1
1628680600000|2021-08-11 11:16:40|18540.7|18520.7|18540.7|18520.7|18540.7|18520.7|18540.7|18520.7|0
1628680610000|2021-08-11 11:16:50|||||||||2
1628680620000|2021-08-11 11:17:00|18540.1|18520.1|18538.2|18518.2|18540.1|18520.1|18538.2|18518.2|1
1628680650000|2021-08-11 11:17:30|||||||||3
1628680660000|2021-08-11 11:17:40|18536.3|18516.3|18535.7|18515.7|18536.3|18516.3|18535.7|18515.7|2
1628680670000|2021-08-11 11:17:50|18533.2|18513.2|18527.6|18507.6|18533.2|18513.2|18527.6|18507.6|0
1628680680000|2021-08-11 11:18:00|18523.2|18503.2|18523.2|18503.2|18523.2|18503.2|18523.2|18503.2|4
1628680690000|2021-08-11 11:18:10|18520.7|18500.7|18523.2|18503.2|18523.2|18503.2|18520.7|18500.7|1
1628680700000|2021-08-11 11:18:20|||||||||2
1628680710000|2021-08-11 11:18:30|18526.3|18506.3|18526.3|18506.3|18526.3|18506.3|18526.3|18506.3|0
1628680730000|2021-08-11 11:18:50|||||||||1
1628680740000|2021-08-11 11:19:00|18528.8|18508.8|18537.6|18517.6|18537.6|18517.6|18528.8|18508.8|19
1628680760000|2021-08-11 11:19:20|18540.1|18520.1|18540.1|18520.1|18540.1|18520.1|18540.1|18520.1|1
1628680770000|2021-08-11 11:19:30|18540.7|18520.7|18542.6|18522.6|18542.6|18522.6|18540.7|18520.7|0
1628680780000|2021-08-11 11:19:40|18546.3|18526.3|18550.7|18530.7|18550.7|18530.7|18546.3|18526.3|30
1628680800000|2021-08-11 11:20:00|||||||||2
1628680810000|2021-08-11 11:20:10|18549.5|18529.5|18547.6|18527.6|18549.5|18529.5|18547.6|18527.6|122
1628680820000|2021-08-11 11:20:20|||||||||11
1628680840000|2021-08-11 11:20:40|18555.1|18515.1|18555.1|18515.1|18555.1|18515.1|18555.1|18515.1|1
1628680850000|2021-08-11 11:20:50|18543.8|18523.8|18540.1|18520.1|18543.8|18523.8|18540.1|18520.1|0
1628680890000|2021-08-11 11:21:30|||||||||10
1628680900000|2021-08-11 11:21:40|||||||||22
1628680910000|2021-08-11 11:21:50|||||||||1
1628680920000|2021-08-11 11:22:00|||||||||3
1628680930000|2021-08-11 11:22:10|||||||||1
1628680940000|2021-08-11 11:22:20|18540.7|18520.7|18542.6|18522.6|18542.6|18522.6|18540.7|18520.7|5
1628680950000|2021-08-11 11:22:30|||||||||1
1628680960000|2021-08-11 11:22:40|18543.8|18523.8|18551.3|18531.3|18551.3|18531.3|18543.8|18523.8|0
1628680970000|2021-08-11 11:22:50|18556.3|18536.3|18556.3|18536.3|18556.3|18536.3|18556.3|18536.3|1
1628681030000|2021-08-11 11:23:50|18558.2|18538.2|18558.2|18538.2|18558.2|18538.2|18558.2|18538.2|1
1628681040000|2021-08-11 11:24:00|18555.1|18535.1|18553.2|18533.2|18555.1|18535.1|18553.2|18533.2|0
1628681130000|2021-08-11 11:25:30|||||||||1
1628681160000|2021-08-11 11:26:00|||||||||2
1628681190000|2021-08-11 11:26:30|18558.2|18538.2|18558.2|18538.2|18558.2|18538.2|18558.2|18538.2|1
1628681210000|2021-08-11 11:26:50|||||||||1
1628681220000|2021-08-11 11:27:00|18558.8|18538.8|18558.2|18538.2|18558.8|18538.8|18558.2|18538.2|1
1628681240000|2021-08-11 11:27:20|||||||||2
1628681250000|2021-08-11 11:27:30|||||||||5
1628681270000|2021-08-11 11:27:50|18558.9|18538.9|18558.9|18538.9|18558.9|18538.9|18558.9|18538.9|0
1628681280000|2021-08-11 11:28:00|18563.2|18543.2|18563.2|18543.2|18563.2|18543.2|18563.2|18543.2|6
1628681290000|2021-08-11 11:28:10|||||||||5
1628681310000|2021-08-11 11:28:30|||||||||57
1628681320000|2021-08-11 11:28:40|||||||||15
1628681330000|2021-08-11 11:28:50|||||||||1
1628681350000|2021-08-11 11:29:10|18563.9|18543.9|18563.2|18543.2|18563.9|18543.9|18563.2|18543.2|1
1628681360000|2021-08-11 11:29:20|18561.4|18541.4|18561.4|18541.4|18561.4|18541.4|18561.4|18541.4|0
1628681370000|2021-08-11 11:29:30|||||||||1
1628681390000|2021-08-11 11:29:50|18560.7|18540.7|18560.7|18540.7|18560.7|18540.7|18560.7|18540.7|2
1628681410000|2021-08-11 11:30:10|18560.1|18540.1|18558.2|18538.2|18560.1|18540.1|18558.2|18538.2|0
1628681430000|2021-08-11 11:30:30|18550.7|18530.7|18549.5|18529.5|18550.7|18530.7|18549.5|18529.5|3
1628681440000|2021-08-11 11:30:40|18547.6|18527.6|18548.2|18528.2|18548.2|18528.2|18542.6|18522.6|3
1628681480000|2021-08-11 11:31:20|||||||||1
1628681490000|2021-08-11 11:31:30|||||||||5
1628681540000|2021-08-11 11:32:20|||||||||1
1628681560000|2021-08-11 11:32:40|18550.1|18530.1|18551.4|18531.4|18551.4|18531.4|18550.1|18530.1|2
1628681580000|2021-08-11 11:33:00|18553.2|18533.2|18553.2|18533.2|18553.2|18533.2|18553.2|18533.2|0
1628681600000|2021-08-11 11:33:20|18550.7|18530.7|18550.7|18530.7|18550.7|18530.7|18550.7|18530.7|2
1628681610000|2021-08-11 11:33:30|18547|18527|18528.2|18508.2|18547|18527|18528.2|18508.2|3
1628681620000|2021-08-11 11:33:40|18530.1|18510.1|18525.7|18505.7|18530.1|18510.1|18525.7|18505.7|18
1628681630000|2021-08-11 11:33:50|18528.2|18508.2|18528.9|18508.9|18528.9|18508.9|18528.2|18508.2|1
1628681640000|2021-08-11 11:34:00|||||||||1
1628681660000|2021-08-11 11:34:20|18530.7|18510.7|18530.7|18510.7|18530.7|18510.7|18530.7|18510.7|0
1628681700000|2021-08-11 11:35:00|18530.8|18510.8|18530.1|18510.1|18530.8|18510.8|18530.1|18510.1|1
1628681710000|2021-08-11 11:35:10|18528.3|18508.3|18530.8|18510.8|18530.8|18510.8|18528.3|18508.3|2
1628681720000|2021-08-11 11:35:20|18530.1|18510.1|18525.8|18505.8|18530.1|18510.1|18525.8|18505.8|2
1628681730000|2021-08-11 11:35:30|18520.8|18500.8|18520.8|18500.8|18520.8|18500.8|18520.8|18500.8|0
1628681750000|2021-08-11 11:35:50|18521.4|18501.4|18521.4|18501.4|18521.4|18501.4|18521.4|18501.4|1
1628681770000|2021-08-11 11:36:10|18520.8|18500.8|18520.8|18500.8|18520.8|18500.8|18520.8|18500.8|0
1628681790000|2021-08-11 11:36:30|18521.4|18501.4|18521.4|18501.4|18521.4|18501.4|18521.4|18501.4|1
1628681800000|2021-08-11 11:36:40|18520.8|18500.8|18523.3|18503.3|18523.3|18503.3|18520.8|18500.8|0
1628681810000|2021-08-11 11:36:50|18520.8|18500.8|18516.4|18496.4|18520.8|18500.8|18516.4|18496.4|1
1628681820000|2021-08-11 11:37:00|18518.3|18498.3|18518.3|18498.3|18518.3|18498.3|18518.3|18498.3|0
1628681830000|2021-08-11 11:37:10|18515.8|18495.8|18515.8|18495.8|18515.8|18495.8|18515.8|18495.8|0
1628681840000|2021-08-11 11:37:20|||||||||3
1628681860000|2021-08-11 11:37:40|18510.8|18490.8|18510.8|18490.8|18510.8|18490.8|18510.8|18490.8|0
1628681870000|2021-08-11 11:37:50|18510.1|18490.1|18510.1|18490.1|18510.1|18490.1|18510.1|18490.1|1
1628681880000|2021-08-11 11:38:00|||||||||4
1628681890000|2021-08-11 11:38:10|||||||||5
1628681910000|2021-08-11 11:38:30|18508.3|18488.3|18507.6|18487.6|18508.3|18488.3|18507.6|18487.6|1
1628681920000|2021-08-11 11:38:40|18507|18487|18507|18487|18507|18487|18507|18487|1
1628681930000|2021-08-11 11:38:50|18507.6|18487.6|18503.3|18483.3|18508.9|18488.9|18503.3|18483.3|1
1628681940000|2021-08-11 11:39:00|18500.8|18480.8|18495.1|18475.1|18500.8|18480.8|18495.1|18475.1|2
1628681970000|2021-08-11 11:39:30|||||||||2
1628682020000|2021-08-11 11:40:20|18492.6|18472.6|18492.6|18472.6|18492.6|18472.6|18492.6|18472.6|0
1628682050000|2021-08-11 11:40:50|18493.3|18473.3|18492.6|18472.6|18493.3|18473.3|18492.6|18472.6|0
1628682070000|2021-08-11 11:41:10|18488.9|18468.9|18490.1|18450.1|18490.1|18468.9|18487.6|18450.1|3
1628682080000|2021-08-11 11:41:20|18475.8|18455.8|18475.8|18455.8|18475.8|18455.8|18475.1|18455.1|2
1628682090000|2021-08-11 11:41:30|18475.1|18455.1|18477.6|18457.6|18477.6|18457.6|18475.1|18455.1|0
1628682120000|2021-08-11 11:42:00|18477.7|18457.7|18477.7|18457.7|18477.7|18457.7|18475.2|18455.2|0
1628682130000|2021-08-11 11:42:10|18479.5|18459.5|18480.2|18460.2|18480.2|18460.2|18479.5|18459.5|2
1628682140000|2021-08-11 11:42:20|18479.5|18459.5|18479.5|18459.5|18479.5|18459.5|18479.5|18459.5|2
1628682150000|2021-08-11 11:42:30|18480.2|18460.2|18480.2|18460.2|18480.2|18460.2|18480.2|18460.2|1
1628682180000|2021-08-11 11:43:00|18479.5|18459.5|18480.2|18460.2|18480.2|18460.2|18479.5|18459.5|0
1628682230000|2021-08-11 11:43:50|18479.5|18459.5|18479.5|18459.5|18480.2|18460.2|18479.5|18459.5|0
1628682250000|2021-08-11 11:44:10|18480.2|18460.2|18479.5|18459.5|18480.2|18460.2|18479.5|18459.5|1
1628682260000|2021-08-11 11:44:20|18477.7|18457.7|18472.7|18452.7|18477.7|18457.7|18472.7|18452.7|31
1628682270000|2021-08-11 11:44:30|18472|18452|18470.8|18450.8|18472|18452|18470.2|18450.2|1
1628682280000|2021-08-11 11:44:40|18472.7|18452.7|18472.7|18452.7|18472.7|18452.7|18472.7|18452.7|0
1628682290000|2021-08-11 11:44:50|18470.2|18450.2|18470.2|18450.2|18470.2|18450.2|18470.2|18450.2|0
1628682310000|2021-08-11 11:45:10|18472|18452|18472.7|18452.7|18472.7|18452.7|18472|18452|33
1628682320000|2021-08-11 11:45:20|18470.2|18450.2|18470.2|18450.2|18470.2|18450.2|18470.2|18450.2|0
1628682330000|2021-08-11 11:45:30|18468.3|18448.3|18470.2|18450.2|18470.8|18450.8|18468.3|18448.3|0
1628682350000|2021-08-11 11:45:50|18472.7|18452.7|18472.7|18452.7|18472.7|18452.7|18472.7|18452.7|1
1628682360000|2021-08-11 11:46:00|18470.2|18450.2|18472.7|18452.7|18472.7|18452.7|18470.2|18450.2|0
1628682370000|2021-08-11 11:46:10|18472|18452|18472.7|18452.7|18472.7|18452.7|18470.2|18450.2|2
1628682380000|2021-08-11 11:46:20|18473.3|18453.3|18473.3|18453.3|18473.3|18453.3|18473.3|18453.3|1
1628682390000|2021-08-11 11:46:30|18472.7|18452.7|18472.7|18452.7|18473.3|18453.3|18472.7|18452.7|0
1628682410000|2021-08-11 11:46:50|18470.2|18450.2|18470.2|18450.2|18470.2|18450.2|18470.2|18450.2|0
1628682420000|2021-08-11 11:47:00|18470.8|18450.8|18475.8|18455.8|18476.4|18456.4|18470.8|18450.8|0
1628682430000|2021-08-11 11:47:10|18477.7|18457.7|18477.7|18457.7|18477.7|18457.7|18477.7|18457.7|0
1628682440000|2021-08-11 11:47:20|||||||||1
1628682460000|2021-08-11 11:47:40|18481.4|18461.4|18482.7|18462.7|18482.7|18462.7|18481.4|18461.4|1
1628682470000|2021-08-11 11:47:50|||||||||1
1628682480000|2021-08-11 11:48:00|18483.3|18463.3|18482.7|18462.7|18483.3|18463.3|18482.7|18462.7|0
1628682490000|2021-08-11 11:48:10|18483.3|18463.3|18483.3|18463.3|18483.3|18463.3|18483.3|18463.3|0
1628682500000|2021-08-11 11:48:20|18482.7|18462.7|18482.7|18462.7|18482.7|18462.7|18482.7|18462.7|0
1628682510000|2021-08-11 11:48:30|18483.3|18463.3|18483.9|18463.9|18483.9|18463.9|18483.3|18463.3|2
1628682520000|2021-08-11 11:48:40|18488.3|18468.3|18488.9|18468.9|18488.9|18468.9|18488.3|18468.3|1
1628682530000|2021-08-11 11:48:50|18489.5|18469.5|18492|18472|18492|18472|18489.5|18469.5|0
1628682550000|2021-08-11 11:49:10|18493.9|18473.9|18495.8|18475.8|18495.8|18475.8|18493.9|18473.9|0
1628682560000|2021-08-11 11:49:20|18496.4|18476.4|18498.9|18478.9|18498.9|18478.9|18496.4|18476.4|0
1628682570000|2021-08-11 11:49:30|18498.3|18478.3|18498.9|18478.9|18498.9|18478.9|18498.3|18478.3|0
1628682590000|2021-08-11 11:49:50|18503.3|18483.3|18502.7|18482.7|18503.3|18483.3|18502.7|18482.7|23
1628682600000|2021-08-11 11:50:00|18500.8|18480.8|18500.8|18480.8|18500.8|18480.8|18500.8|18480.8|1
1628682610000|2021-08-11 11:50:10|18501.4|18481.4|18503.3|18483.3|18503.3|18483.3|18501.4|18481.4|0
1628682670000|2021-08-11 11:51:10|18502.7|18482.7|18502.7|18482.7|18502.7|18482.7|18502.7|18482.7|0
1628682690000|2021-08-11 11:51:30|18500.8|18480.8|18500.8|18480.8|18500.8|18480.8|18500.8|18480.8|0
1628682700000|2021-08-11 11:51:40|||||||||1
1628682720000|2021-08-11 11:52:00|18502.7|18482.7|18502.7|18482.7|18502.7|18482.7|18502.7|18482.7|1
1628682730000|2021-08-11 11:52:10|||||||||3
1628682740000|2021-08-11 11:52:20|18505.2|18485.2|18505.8|18485.8|18505.8|18485.8|18505.2|18485.2|1
1628682750000|2021-08-11 11:52:30|||||||||3
1628682760000|2021-08-11 11:52:40|18508.3|18488.3|18509.6|18489.6|18509.6|18489.6|18508.3|18488.3|0
1628682780000|2021-08-11 11:53:00|18508.9|18488.9|18511.4|18491.4|18511.4|18491.4|18508.9|18488.9|0
1628682790000|2021-08-11 11:53:10|18510.8|18490.8|18511.4|18491.4|18511.4|18491.4|18510.8|18490.8|0
1628682800000|2021-08-11 11:53:20|18510.8|18490.8|18510.8|18490.8|18510.8|18490.8|18510.8|18490.8|0
1628682830000|2021-08-11 11:53:50|18515.8|18495.8|18515.8|18495.8|18515.8|18495.8|18515.8|18495.8|1
1628682840000|2021-08-11 11:54:00|18515.2|18495.2|18515.8|18495.8|18515.8|18495.8|18515.2|18495.2|2
1628682870000|2021-08-11 11:54:30|18515.2|18495.2|18515.2|18495.2|18515.2|18495.2|18515.2|18495.2|0
1628682880000|2021-08-11 11:54:40|18512.7|18492.7|18512.7|18492.7|18512.7|18492.7|18512.7|18492.7|0
1628682890000|2021-08-11 11:54:50|18515.2|18495.2|18515.2|18495.2|18515.2|18495.2|18515.2|18495.2|0
1628682900000|2021-08-11 11:55:00|18512.7|18492.7|18512.7|18492.7|18512.7|18492.7|18512.7|18492.7|1
1628682910000|2021-08-11 11:55:10|18512.1|18492.1|18512.1|18492.1|18512.1|18492.1|18512.1|18492.1|1
1628682920000|2021-08-11 11:55:20|18506.4|18486.4|18505.8|18485.8|18506.4|18486.4|18505.8|18485.8|1
1628682930000|2021-08-11 11:55:30|||||||||1
1628682950000|2021-08-11 11:55:50|18505.2|18485.2|18503.3|18483.3|18505.2|18485.2|18502.7|18482.7|0
1628682960000|2021-08-11 11:56:00|18505.2|18485.2|18495.8|18475.8|18505.2|18485.2|18490.2|18470.2|8
1628682970000|2021-08-11 11:56:10|18499.6|18479.6|18499.6|18479.6|18499.6|18479.6|18499.6|18479.6|0
1628682980000|2021-08-11 11:56:20|18502.7|18482.7|18503.3|18483.3|18503.3|18483.3|18502.7|18482.7|2
1628682990000|2021-08-11 11:56:30|18505.2|18485.2|18505.8|18485.8|18505.8|18485.8|18505.2|18485.2|1
1628683020000|2021-08-11 11:57:00|18505.2|18485.2|18502.7|18482.7|18505.2|18485.2|18502.7|18482.7|4
1628683030000|2021-08-11 11:57:10|||||||||2
1628683060000|2021-08-11 11:57:40|18503.3|18483.3|18505.2|18485.2|18505.2|18485.2|18503.3|18483.3|4
1628683070000|2021-08-11 11:57:50|18505.8|18485.8|18508.3|18488.3|18510.2|18490.2|18505.8|18485.8|12
1628683080000|2021-08-11 11:58:00|18510.2|18490.2|18505.8|18485.8|18510.2|18490.2|18505.8|18485.8|0
1628683100000|2021-08-11 11:58:20|18505.2|18485.2|18505.2|18485.2|18505.2|18485.2|18505.2|18485.2|3
1628683110000|2021-08-11 11:58:30|18501.5|18481.5|18490.2|18470.2|18504.6|18481.5|18490.2|18464|4
1628683120000|2021-08-11 11:58:40|18485.2|18465.2|18468.3|18448.3|18485.2|18465.2|18468.3|18448.3|18
1628683130000|2021-08-11 11:58:50|18465.8|18445.8|18468.3|18448.3|18468.3|18448.3|18465.8|18445.8|0
1628683160000|2021-08-11 11:59:20|18470.2|18450.2|18470.2|18450.2|18470.2|18450.2|18470.2|18450.2|1
1628683190000|2021-08-11 11:59:50|||||||||1
1628683200000|2021-08-11 12:00:00|18470.8|18450.8|18462.7|18442.7|18472.7|18452.7|18462.7|18442.7|17
1628683210000|2021-08-11 12:00:10|18462.1|18442.1|18459.6|18439.6|18462.1|18442.1|18459.6|18439.6|11
1628683220000|2021-08-11 12:00:20|18457.1|18437.1|18455.2|18435.2|18457.7|18437.7|18455.2|18435.2|2
1628683230000|2021-08-11 12:00:30|18454.6|18434.6|18418.3|18398.3|18460.2|18434.6|18407.7|18387.7|83
1628683240000|2021-08-11 12:00:40|||||||||5
1628683250000|2021-08-11 12:00:50|18419|18399|18407.7|18387.7|18420.2|18400.2|18407.7|18387.7|22
1628683260000|2021-08-11 12:01:00|18410.2|18390.2|18399.6|18379.6|18410.8|18390.8|18399.6|18379.6|33
1628683270000|2021-08-11 12:01:10|18405.2|18385.2|18397.7|18377.7|18405.2|18385.2|18397.7|18377.7|7
1628683280000|2021-08-11 12:01:20|||||||||1
1628683290000|2021-08-11 12:01:30|18398.3|18378.3|18398.3|18378.3|18398.3|18378.3|18398.3|18378.3|10
1628683300000|2021-08-11 12:01:40|18395.2|18375.2|18395.8|18375.8|18395.8|18375.8|18395.2|18375.2|2
1628683320000|2021-08-11 12:02:00|18392.7|18372.7|18392.7|18372.7|18392.7|18372.7|18392.7|18372.7|1
1628683330000|2021-08-11 12:02:10|18390.8|18370.8|18390.8|18370.8|18390.8|18370.8|18390.8|18370.8|5
1628683340000|2021-08-11 12:02:20|18395.8|18375.8|18395.2|18375.2|18395.8|18375.8|18395.2|18375.2|6
1628683350000|2021-08-11 12:02:30|18395.8|18375.8|18398.3|18378.3|18399|18379|18395.8|18375.8|4
1628683380000|2021-08-11 12:03:00|18397.7|18377.7|18397.7|18377.7|18397.7|18377.7|18397.7|18377.7|3
1628683390000|2021-08-11 12:03:10|18395.2|18375.2|18395.2|18375.2|18395.2|18375.2|18392.7|18372.7|11
1628683400000|2021-08-11 12:03:20|18395.8|18375.8|18390.8|18370.8|18398.3|18378.3|18390.8|18370.8|10
1628683410000|2021-08-11 12:03:30|18385.8|18365.8|18385.2|18365.2|18385.8|18365.8|18385.2|18365.2|6
1628683420000|2021-08-11 12:03:40|18385.8|18365.8|18385.2|18365.2|18385.8|18365.8|18385.2|18365.2|3
1628683430000|2021-08-11 12:03:50|18388.3|18368.3|18388.4|18368.4|18388.4|18368.4|18388.3|18368.3|4
1628683440000|2021-08-11 12:04:00|||||||||1
1628683460000|2021-08-11 12:04:20|18387.7|18367.7|18388.4|18368.4|18388.4|18368.4|18387.7|18367.7|0
1628683470000|2021-08-11 12:04:30|18387.7|18367.7|18387.7|18367.7|18387.7|18367.7|18387.7|18367.7|1
1628683480000|2021-08-11 12:04:40|18388.4|18368.4|18390.2|18370.2|18390.2|18370.2|18388.4|18368.4|2
1628683490000|2021-08-11 12:04:50|18387.7|18367.7|18387.7|18367.7|18387.7|18367.7|18387.7|18367.7|1
1628683500000|2021-08-11 12:05:00|18390.2|18370.2|18390.2|18370.2|18390.9|18370.9|18390.2|18370.2|4
1628683520000|2021-08-11 12:05:20|18391.5|18371.5|18397.1|18377.1|18397.1|18377.1|18391.5|18371.5|5
1628683530000|2021-08-11 12:05:30|18400.9|18380.9|18405.9|18385.9|18405.9|18385.9|18400.9|18380.9|1
1628683540000|2021-08-11 12:05:40|18405.2|18385.2|18395.2|18375.2|18405.2|18385.2|18395.2|18375.2|21
1628683550000|2021-08-11 12:05:50|18395.9|18375.9|18395.9|18375.9|18395.9|18375.9|18395.9|18375.9|1
1628683570000|2021-08-11 12:06:10|18395.2|18375.2|18395.2|18375.2|18395.9|18375.9|18395.2|18375.2|9
1628683580000|2021-08-11 12:06:20|18395.9|18375.9|18396.5|18376.5|18396.5|18376.5|18395.9|18375.9|1
1628683590000|2021-08-11 12:06:30|18398.4|18378.4|18402.7|18382.7|18402.7|18382.7|18398.4|18378.4|0
1628683600000|2021-08-11 12:06:40|18403.4|18383.4|18405.9|18385.9|18405.9|18385.9|18403.4|18383.4|0
1628683610000|2021-08-11 12:06:50|||||||||1
1628683620000|2021-08-11 12:07:00|18405.2|18385.2|18405.2|18385.2|18405.9|18385.9|18404|18384|1
1628683630000|2021-08-11 12:07:10|18405.9|18385.9|18405.2|18385.2|18406.5|18386.5|18405.2|18385.2|2
1628683640000|2021-08-11 12:07:20|18407.1|18387.1|18413.4|18393.4|18413.4|18393.4|18406.5|18386.5|2
1628683650000|2021-08-11 12:07:30|18412.7|18392.7|18415.2|18395.2|18415.9|18395.9|18412.7|18392.7|2
1628683670000|2021-08-11 12:07:50|18415.9|18395.9|18415.9|18395.9|18415.9|18395.9|18415.2|18395.2|1
1628683710000|2021-08-11 12:08:30|||||||||1
1628683730000|2021-08-11 12:08:50|18416.5|18396.5|18416.5|18396.5|18416.5|18396.5|18416.5|18396.5|0
1628683740000|2021-08-11 12:09:00|||||||||95
1628683750000|2021-08-11 12:09:10|18420.2|18400.2|18420.2|18400.2|18420.2|18400.2|18420.2|18400.2|11
1628683760000|2021-08-11 12:09:20|18420.9|18400.9|18421.5|18401.5|18421.5|18401.5|18420.9|18400.9|0
1628683770000|2021-08-11 12:09:30|18423.4|18403.4|18423.4|18403.4|18423.4|18403.4|18423.4|18403.4|0
1628683780000|2021-08-11 12:09:40|18422.7|18402.7|18422.7|18402.7|18422.7|18402.7|18422.7|18402.7|1
1628683790000|2021-08-11 12:09:50|18422.1|18402.1|18412.1|18392.1|18422.1|18402.1|18412.1|18392.1|3
1628683800000|2021-08-11 12:10:00|18411.5|18391.5|18412.1|18392.1|18412.1|18392.1|18411.5|18391.5|2
1628683810000|2021-08-11 12:10:10|18411.5|18391.5|18411.5|18391.5|18411.5|18391.5|18411.5|18391.5|0
1628683820000|2021-08-11 12:10:20|18412.1|18392.1|18425.9|18405.9|18425.9|18405.9|18410.2|18390.2|4
1628683830000|2021-08-11 12:10:30|18424|18404|18418.4|18398.4|18424|18404|18418.4|18398.4|2
1628683860000|2021-08-11 12:11:00|18419|18399|18420.9|18400.9|18420.9|18400.9|18419|18399|2
1628683900000|2021-08-11 12:11:40|18422.8|18402.8|18423.4|18403.4|18423.4|18403.4|18422.8|18402.8|0
1628683920000|2021-08-11 12:12:00|18422.8|18402.8|18418.4|18398.4|18422.8|18402.8|18418.4|18398.4|3
1628683930000|2021-08-11 12:12:10|18415.9|18395.9|18418.4|18398.4|18418.4|18398.4|18415.9|18395.9|0
1628683940000|2021-08-11 12:12:20|18415.9|18395.9|18415.9|18395.9|18418.4|18398.4|18415.9|18395.9|0
1628683950000|2021-08-11 12:12:30|18416.5|18396.5|18414.6|18394.6|18416.5|18396.5|18414.6|18394.6|5
1628683960000|2021-08-11 12:12:40|18412.8|18392.8|18413.4|18393.4|18413.4|18393.4|18410.3|18390.3|1
1628683970000|2021-08-11 12:12:50|18415.3|18395.3|18410.3|18390.3|18415.3|18395.3|18410.3|18390.3|0
1628683980000|2021-08-11 12:13:00|18411.5|18391.5|18415.3|18395.3|18415.3|18395.3|18410.9|18390.9|1
1628684010000|2021-08-11 12:13:30|18413.4|18393.4|18413.4|18393.4|18415.9|18395.9|18413.4|18393.4|2
1628684020000|2021-08-11 12:13:40|||||||||1
1628684030000|2021-08-11 12:13:50|||||||||1
1628684040000|2021-08-11 12:14:00|18415.3|18395.3|18410.9|18390.9|18415.3|18395.3|18410.9|18390.9|0
1628684070000|2021-08-11 12:14:30|18410.3|18390.3|18410.3|18390.3|18410.3|18390.3|18410.3|18390.3|0
1628684080000|2021-08-11 12:14:40|18407.8|18387.8|18405.9|18385.9|18407.8|18387.8|18405.9|18385.9|1
1628684090000|2021-08-11 12:14:50|18404.6|18384.6|18402.8|18382.8|18404.6|18384.6|18402.8|18382.8|0
1628684100000|2021-08-11 12:15:00|18395.3|18375.3|18383.4|18363.4|18395.3|18375.3|18382.8|18362.8|20
1628684110000|2021-08-11 12:15:10|18385.3|18365.3|18388.4|18368.4|18390.3|18370.3|18385.3|18365.3|6
1628684120000|2021-08-11 12:15:20|18390.9|18370.9|18396.5|18376.5|18396.5|18376.5|18390.3|18370.3|5
1628684130000|2021-08-11 12:15:30|18395.9|18375.9|18395.9|18375.9|18395.9|18375.9|18395.9|18375.9|1
1628684140000|2021-08-11 12:15:40|||||||||1
1628684150000|2021-08-11 12:15:50|||||||||1
1628684160000|2021-08-11 12:16:00|18395.3|18375.3|18393.4|18373.4|18395.3|18375.3|18393.4|18373.4|12
1628684170000|2021-08-11 12:16:10|18395.3|18375.3|18395.9|18375.9|18395.9|18375.9|18395.3|18375.3|0
1628684190000|2021-08-11 12:16:30|18397.8|18377.8|18398.4|18378.4|18398.4|18378.4|18397.8|18377.8|206
1628684200000|2021-08-11 12:16:40|18397.8|18377.8|18395.9|18375.9|18397.8|18377.8|18395.9|18375.9|4
1628684210000|2021-08-11 12:16:50|18396.5|18376.5|18398.4|18378.4|18398.4|18378.4|18395.9|18375.9|0
1628684220000|2021-08-11 12:17:00|||||||||10
1628684230000|2021-08-11 12:17:10|18400.9|18380.9|18400.3|18380.3|18400.9|18380.9|18400.3|18380.3|3
1628684260000|2021-08-11 12:17:40|18400.9|18380.9|18410.9|18390.9|18410.9|18390.9|18400.9|18380.9|4
1628684270000|2021-08-11 12:17:50|18413.4|18393.4|18415.3|18395.3|18415.9|18395.9|18413.4|18393.4|0
1628684280000|2021-08-11 12:18:00|18414.7|18394.7|18415.3|18395.3|18415.3|18395.3|18414.7|18394.7|5
1628684290000|2021-08-11 12:18:10|18415.9|18395.9|18415.3|18395.3|18415.9|18395.9|18415.3|18395.3|6
1628684300000|2021-08-11 12:18:20|18412.8|18392.8|18412.8|18392.8|18412.8|18392.8|18412.8|18392.8|3
1628684320000|2021-08-11 12:18:40|||||||||1
1628684330000|2021-08-11 12:18:50|18412.2|18392.2|18410.9|18390.9|18412.2|18392.2|18410.9|18390.9|2
1628684340000|2021-08-11 12:19:00|18412.8|18392.8|18412.8|18392.8|18412.8|18392.8|18412.8|18392.8|1
1628684350000|2021-08-11 12:19:10|18415.3|18395.3|18415.3|18395.3|18415.3|18395.3|18415.3|18395.3|2
1628684360000|2021-08-11 12:19:20|18417.8|18397.8|18420.3|18400.3|18420.3|18400.3|18417.8|18397.8|1
1628684370000|2021-08-11 12:19:30|18423.4|18403.4|18425.9|18405.9|18425.9|18405.9|18423.4|18403.4|1
1628684390000|2021-08-11 12:19:50|18427.8|18407.8|18428.4|18408.4|18429|18409|18427.8|18407.8|5
1628684400000|2021-08-11 12:20:00|18424.7|18404.7|18422.8|18402.8|18424.7|18404.7|18422.8|18402.8|5
1628684410000|2021-08-11 12:20:10|18418.4|18398.4|18414|18394|18418.4|18398.4|18414|18394|2
1628684430000|2021-08-11 12:20:30|18414.7|18394.7|18410.3|18390.3|18415.9|18395.9|18410.3|18390.3|0
1628684440000|2021-08-11 12:20:40|18407.8|18387.8|18407.8|18387.8|18407.8|18387.8|18407.8|18387.8|0
1628684450000|2021-08-11 12:20:50|18410.3|18390.3|18409.7|18389.7|18410.3|18390.3|18409.7|18389.7|1
1628684460000|2021-08-11 12:21:00|18407.8|18387.8|18410.3|18390.3|18410.3|18390.3|18407.8|18387.8|1
1628684470000|2021-08-11 12:21:10|18408.4|18388.4|18404.7|18384.7|18408.4|18388.4|18402.2|18382.2|6
1628684500000|2021-08-11 12:21:40|18402.8|18382.8|18400.3|18380.3|18402.8|18382.8|18399.7|18379.7|4
1628684520000|2021-08-11 12:22:00|||||||||14
1628684530000|2021-08-11 12:22:10|18385.9|18365.9|18380.9|18360.9|18385.9|18365.9|18378.4|18358.4|15
1628684540000|2021-08-11 12:22:20|||||||||1
1628684550000|2021-08-11 12:22:30|18383.4|18363.4|18385.9|18365.9|18385.9|18365.9|18383.4|18363.4|2
1628684560000|2021-08-11 12:22:40|18387.8|18367.8|18387.8|18367.8|18387.8|18367.8|18387.8|18367.8|1
1628684570000|2021-08-11 12:22:50|18388.4|18368.4|18388.4|18368.4|18388.4|18368.4|18388.4|18368.4|2
1628684580000|2021-08-11 12:23:00|18387.8|18367.8|18387.8|18367.8|18387.8|18367.8|18387.8|18367.8|2
1628684590000|2021-08-11 12:23:10|18390.9|18370.9|18390.9|18370.9|18390.9|18370.9|18390.9|18370.9|2
1628684600000|2021-08-11 12:23:20|18393.4|18373.4|18392.2|18372.2|18393.4|18373.4|18392.2|18372.2|8
1628684610000|2021-08-11 12:23:30|18388.4|18368.4|18387.8|18367.8|18393.4|18373.4|18387.8|18367.8|16
1628684620000|2021-08-11 12:23:40|18390.3|18370.3|18387.8|18367.8|18390.3|18370.3|18387.8|18367.8|0
1628684630000|2021-08-11 12:23:50|18388.4|18368.4|18388.4|18368.4|18388.4|18368.4|18388.4|18368.4|2
1628684640000|2021-08-11 12:24:00|18390.3|18370.3|18390.3|18370.3|18390.3|18370.3|18387.8|18367.8|0
1628684650000|2021-08-11 12:24:10|||||||||4
1628684660000|2021-08-11 12:24:20|18389.7|18369.7|18387.8|18367.8|18389.7|18369.7|18387.8|18367.8|2
1628684670000|2021-08-11 12:24:30|18385.3|18365.3|18385.3|18365.3|18385.3|18365.3|18385.3|18365.3|2
1628684680000|2021-08-11 12:24:40|18383.4|18363.4|18380.9|18360.9|18383.4|18363.4|18380.9|18360.9|1
1628684690000|2021-08-11 12:24:50|18385.9|18365.9|18383.4|18363.4|18385.9|18365.9|18380.9|18360.9|2
1628684700000|2021-08-11 12:25:00|18385.9|18365.9|18383.4|18363.4|18385.9|18365.9|18383.4|18363.4|1
1628684710000|2021-08-11 12:25:10|18385.9|18365.9|18385.9|18365.9|18385.9|18365.9|18385.9|18365.9|0
1628684720000|2021-08-11 12:25:20|||||||||1
1628684730000|2021-08-11 12:25:30|18383.4|18363.4|18383.4|18363.4|18383.4|18363.4|18383.4|18363.4|3
1628684750000|2021-08-11 12:25:50|18380.9|18360.9|18370.9|18350.9|18380.9|18360.9|18370.3|18350.3|9
1628684760000|2021-08-11 12:26:00|18372.8|18352.8|18373.4|18353.4|18373.4|18353.4|18372.8|18352.8|1
1628684770000|2021-08-11 12:26:10|18378.4|18358.4|18375.9|18355.9|18378.4|18358.4|18375.9|18355.9|2
1628684780000|2021-08-11 12:26:20|18375.3|18355.3|18372.2|18352.2|18375.3|18355.3|18372.2|18352.2|5
1628684790000|2021-08-11 12:26:30|||||||||4
1628684800000|2021-08-11 12:26:40|18372.8|18352.8|18380.9|18360.9|18380.9|18360.9|18372.8|18352.8|4
1628684810000|2021-08-11 12:26:50|18381.6|18361.6|18380.9|18360.9|18383.4|18363.4|18380.9|18360.9|1
1628684820000|2021-08-11 12:27:00|||||||||1
1628684830000|2021-08-11 12:27:10|18380.3|18360.3|18380.3|18360.3|18380.3|18360.3|18380.3|18360.3|24
1628684840000|2021-08-11 12:27:20|18380.9|18360.9|18380.3|18360.3|18380.9|18360.9|18380.3|18360.3|1028
1628684850000|2021-08-11 12:27:30|18377.8|18357.8|18377.8|18357.8|18377.8|18357.8|18377.8|18357.8|80
1628684860000|2021-08-11 12:27:40|18375.9|18355.9|18375.9|18355.9|18375.9|18355.9|18375.9|18355.9|0
1628684870000|2021-08-11 12:27:50|18376.6|18356.6|18376.6|18356.6|18377.2|18357.2|18375.3|18355.3|18
1628684880000|2021-08-11 12:28:00|18374.7|18354.7|18370.9|18350.9|18374.7|18354.7|18370.9|18350.9|56
1628684890000|2021-08-11 12:28:10|18370.3|18350.3|18370.3|18350.3|18370.3|18350.3|18370.3|18350.3|44
1628684900000|2021-08-11 12:28:20|18365.9|18345.9|18365.9|18345.9|18365.9|18345.9|18365.9|18345.9|23
1628684910000|2021-08-11 12:28:30|18364.1|18344.1|18343.4|18323.4|18364.1|18344.1|18343.4|18323.4|27
1628684920000|2021-08-11 12:28:40|18344.1|18324.1|18343.4|18323.4|18344.1|18324.1|18343.4|18323.4|4
1628684930000|2021-08-11 12:28:50|||||||||2
1628684940000|2021-08-11 12:29:00|18339.1|18319.1|18339.1|18319.1|18339.1|18319.1|18339.1|18319.1|2
1628684950000|2021-08-11 12:29:10|18336.6|18316.6|18326.6|18306.6|18336.6|18316.6|18326.6|18306.6|37
1628684960000|2021-08-11 12:29:20|18324.7|18304.7|18324.7|18304.7|18327.2|18307.2|18324.7|18304.7|15
1628684970000|2021-08-11 12:29:30|||||||||5
1628684990000|2021-08-11 12:29:50|18322.2|18302.2|18322.2|18302.2|18322.2|18302.2|18322.2|18302.2|5
1628685000000|2021-08-11 12:30:00|18322.8|18302.8|18332.2|18312.2|18340.3|18312.2|18322.8|18300.3|26
1628685010000|2021-08-11 12:30:10|18332.8|18312.8|18332.8|18312.8|18332.8|18312.8|18332.8|18312.8|7
1628685020000|2021-08-11 12:30:20|18336.6|18316.6|18339.7|18319.7|18339.7|18319.7|18336.6|18316.6|5
1628685030000|2021-08-11 12:30:30|18344.7|18324.7|18344.7|18324.7|18346.6|18326.6|18344.7|18324.7|7
1628685040000|2021-08-11 12:30:40|18345.3|18325.3|18350.3|18330.3|18350.3|18330.3|18345.3|18325.3|6
1628685050000|2021-08-11 12:30:50|18352.2|18332.2|18355.3|18335.3|18355.3|18335.3|18352.2|18332.2|7
1628685060000|2021-08-11 12:31:00|18357.2|18337.2|18359.7|18339.7|18364.7|18344.7|18357.2|18337.2|3
1628685070000|2021-08-11 12:31:10|18357.2|18337.2|18357.2|18337.2|18357.2|18337.2|18354.7|18334.7|8
1628685080000|2021-08-11 12:31:20|18356.6|18336.6|18352.2|18332.2|18357.2|18337.2|18352.2|18332.2|0
1628685090000|2021-08-11 12:31:30|18352.8|18332.8|18352.2|18332.2|18354.7|18334.7|18352.2|18332.2|0
1628685100000|2021-08-11 12:31:40|||||||||1
1628685110000|2021-08-11 12:31:50|||||||||2
1628685120000|2021-08-11 12:32:00|||||||||3
1628685130000|2021-08-11 12:32:10|18354.1|18334.1|18354.1|18334.1|18354.1|18334.1|18354.1|18334.1|1
1628685140000|2021-08-11 12:32:20|||||||||1
1628685150000|2021-08-11 12:32:30|18352.2|18332.2|18347.2|18327.2|18352.2|18332.2|18347.2|18327.2|4
1628685160000|2021-08-11 12:32:40|18344.7|18324.7|18344.7|18324.7|18344.7|18324.7|18342.2|18322.2|5
1628685170000|2021-08-11 12:32:50|18342.2|18322.2|18342.2|18322.2|18342.2|18322.2|18342.2|18322.2|1
1628685180000|2021-08-11 12:33:00|18341.6|18321.6|18327.2|18307.2|18341.6|18321.6|18327.2|18307.2|7
1628685190000|2021-08-11 12:33:10|||||||||6
1628685200000|2021-08-11 12:33:20|18330.3|18310.3|18329.7|18309.7|18330.3|18310.3|18329.7|18309.7|6
1628685210000|2021-08-11 12:33:30|18332.2|18312.2|18329.7|18309.7|18332.2|18312.2|18329.7|18309.7|9
1628685220000|2021-08-11 12:33:40|18330.3|18310.3|18329.7|18309.7|18330.3|18310.3|18329.1|18309.1|1
1628685230000|2021-08-11 12:33:50|||||||||1
1628685240000|2021-08-11 12:34:00|18329.1|18309.1|18329.7|18309.7|18330.3|18310.3|18329.1|18309.1|0
1628685250000|2021-08-11 12:34:10|18340.3|18320.3|18341|18321|18341|18321|18340.3|18320.3|5
1628685260000|2021-08-11 12:34:20|18347.2|18327.2|18357.2|18337.2|18357.2|18337.2|18347.2|18327.2|2
1628685270000|2021-08-11 12:34:30|18359.7|18339.7|18360.3|18340.3|18360.3|18340.3|18359.7|18339.7|4
1628685280000|2021-08-11 12:34:40|18361|18341|18372.2|18352.2|18372.2|18352.2|18361|18341|329
1628685290000|2021-08-11 12:34:50|18377.8|18357.8|18369.7|18349.7|18381|18361|18369.7|18349.7|2
1628685310000|2021-08-11 12:35:10|18372.2|18352.2|18379.7|18359.7|18379.7|18359.7|18372.2|18352.2|166
1628685320000|2021-08-11 12:35:20|18382.2|18362.2|18382.2|18362.2|18382.2|18362.2|18382.2|18362.2|185
1628685330000|2021-08-11 12:35:30|18379.7|18359.7|18379.7|18359.7|18379.7|18359.7|18379.7|18359.7|4
1628685340000|2021-08-11 12:35:40|18377.2|18357.2|18369.7|18349.7|18377.2|18357.2|18369.7|18349.7|7
1628685350000|2021-08-11 12:35:50|18381.6|18341.6|18377.2|18357.2|18381.6|18357.2|18374.7|18341.6|2
1628685360000|2021-08-11 12:36:00|||||||||3
1628685380000|2021-08-11 12:36:20|18379.7|18359.7|18379.7|18359.7|18379.7|18359.7|18379.7|18359.7|6
1628685390000|2021-08-11 12:36:30|||||||||1
1628685400000|2021-08-11 12:36:40|18380.3|18360.3|18382.2|18362.2|18382.2|18362.2|18380.3|18360.3|2
1628685410000|2021-08-11 12:36:50|||||||||4
1628685420000|2021-08-11 12:37:00|||||||||2
1628685430000|2021-08-11 12:37:10|||||||||1
1628685440000|2021-08-11 12:37:20|||||||||2
1628685450000|2021-08-11 12:37:30|18382.8|18362.8|18382.8|18362.8|18382.8|18362.8|18382.8|18362.8|0
1628685460000|2021-08-11 12:37:40|18385.3|18365.3|18387.2|18367.2|18387.2|18367.2|18385.3|18365.3|4
1628685470000|2021-08-11 12:37:50|18387.8|18367.8|18387.8|18367.8|18387.8|18367.8|18387.8|18367.8|0
1628685480000|2021-08-11 12:38:00|18388.5|18368.5|18397.8|18377.8|18397.8|18377.8|18388.5|18368.5|18
1628685490000|2021-08-11 12:38:10|18399.7|18379.7|18406.6|18386.6|18406.6|18386.6|18399.7|18379.7|5
1628685500000|2021-08-11 12:38:20|18409.1|18389.1|18409.1|18389.1|18409.1|18389.1|18409.1|18389.1|3
1628685510000|2021-08-11 12:38:30|18409.7|18389.7|18409.7|18389.7|18409.7|18389.7|18409.7|18389.7|2
1628685520000|2021-08-11 12:38:40|18411.6|18391.6|18409.7|18389.7|18412.8|18392.8|18407.2|18387.2|3
1628685530000|2021-08-11 12:38:50|18409.1|18389.1|18409.7|18389.7|18409.7|18389.7|18407.2|18387.2|1
1628685540000|2021-08-11 12:39:00|18407.2|18387.2|18401|18381|18409.7|18389.7|18401|18381|2
1628685550000|2021-08-11 12:39:10|18399.7|18379.7|18399.7|18379.7|18399.7|18379.7|18399.7|18379.7|2
1628685560000|2021-08-11 12:39:20|18397.9|18377.9|18397.2|18377.2|18397.9|18377.9|18397.2|18377.2|7
1628685570000|2021-08-11 12:39:30|18397.9|18377.9|18399.7|18379.7|18399.7|18379.7|18397.9|18377.9|1
1628685580000|2021-08-11 12:39:40|18404.7|18384.7|18404.7|18384.7|18404.7|18384.7|18404.7|18384.7|0
1628685590000|2021-08-11 12:39:50|||||||||1
1628685600000|2021-08-11 12:40:00|18408.5|18388.5|18406.6|18386.6|18408.5|18388.5|18406.6|18386.6|9
1628685610000|2021-08-11 12:40:10|18404.1|18384.1|18399.1|18379.1|18404.1|18384.1|18399.1|18379.1|4
1628685620000|2021-08-11 12:40:20|18397.9|18377.9|18397.9|18377.9|18397.9|18377.9|18397.9|18377.9|0
1628685630000|2021-08-11 12:40:30|18397.2|18377.2|18394.7|18374.7|18397.2|18377.2|18394.7|18374.7|1
1628685640000|2021-08-11 12:40:40|18395.4|18375.4|18392.2|18372.2|18395.4|18375.4|18392.2|18372.2|7
1628685650000|2021-08-11 12:40:50|18394.1|18374.1|18391.6|18371.6|18394.1|18374.1|18391.6|18371.6|0
1628685660000|2021-08-11 12:41:00|18393.5|18373.5|18397.2|18377.2|18397.2|18377.2|18393.5|18373.5|5
1628685670000|2021-08-11 12:41:10|||||||||2
1628685680000|2021-08-11 12:41:20|18399.7|18379.7|18402.2|18382.2|18404.7|18384.7|18399.7|18379.7|10
1628685690000|2021-08-11 12:41:30|18400.4|18380.4|18400.4|18380.4|18400.4|18380.4|18400.4|18380.4|3
1628685700000|2021-08-11 12:41:40|18402.2|18382.2|18402.2|18382.2|18402.2|18382.2|18402.2|18382.2|1
1628685710000|2021-08-11 12:41:50|18404.1|18384.1|18404.1|18384.1|18404.1|18384.1|18404.1|18384.1|14
1628685720000|2021-08-11 12:42:00|18403.5|18383.5|18403.5|18383.5|18403.5|18383.5|18403.5|18383.5|2
1628685730000|2021-08-11 12:42:10|18401.6|18381.6|18383.5|18363.5|18401.6|18381.6|18383.5|18363.5|33
1628685740000|2021-08-11 12:42:20|18379.7|18359.7|18379.7|18359.7|18379.7|18359.7|18379.7|18359.7|4
1628685760000|2021-08-11 12:42:40|18377.2|18357.2|18376.6|18356.6|18377.2|18357.2|18376.6|18356.6|4
1628685770000|2021-08-11 12:42:50|18374.1|18354.1|18374.1|18354.1|18374.1|18354.1|18374.1|18354.1|2
1628685780000|2021-08-11 12:43:00|18373.5|18353.5|18364.7|18344.7|18377.2|18357.2|18364.7|18344.7|34
1628685790000|2021-08-11 12:43:10|18364.1|18344.1|18361.6|18341.6|18364.7|18344.7|18361.6|18341.6|19
1628685800000|2021-08-11 12:43:20|18359.1|18339.1|18359.1|18339.1|18359.1|18339.1|18359.1|18339.1|2
1628685810000|2021-08-11 12:43:30|18357.2|18337.2|18357.2|18337.2|18357.2|18337.2|18355.4|18335.4|6
1628685820000|2021-08-11 12:43:40|18359.7|18339.7|18359.7|18339.7|18359.7|18339.7|18359.7|18339.7|1
1628685840000|2021-08-11 12:44:00|18360.4|18340.4|18363.5|18343.5|18363.5|18343.5|18360.4|18340.4|4
1628685850000|2021-08-11 12:44:10|18365.4|18345.4|18367.2|18347.2|18367.9|18347.9|18365.4|18345.4|0
1628685860000|2021-08-11 12:44:20|18367.9|18347.9|18369.7|18349.7|18369.7|18349.7|18367.9|18347.9|1
1628685870000|2021-08-11 12:44:30|||||||||1
1628685880000|2021-08-11 12:44:40|18370.4|18350.4|18370.4|18350.4|18370.4|18350.4|18370.4|18350.4|1
1628685890000|2021-08-11 12:44:50|18369.1|18349.1|18366.6|18346.6|18369.1|18349.1|18366.6|18346.6|6
1628685900000|2021-08-11 12:45:00|18364.7|18344.7|18364.7|18344.7|18364.7|18344.7|18364.7|18344.7|0
1628685910000|2021-08-11 12:45:10|||||||||2
1628685920000|2021-08-11 12:45:20|18367.2|18347.2|18367.2|18347.2|18367.2|18347.2|18367.2|18347.2|10
1628685930000|2021-08-11 12:45:30|18367.9|18347.9|18372.2|18352.2|18372.2|18352.2|18367.9|18347.9|0
1628685940000|2021-08-11 12:45:40|18372.3|18352.3|18372.3|18352.3|18372.3|18352.3|18372.3|18352.3|0
1628685960000|2021-08-11 12:46:00|18379.1|18359.1|18389.8|18369.8|18389.8|18369.8|18379.1|18359.1|9
1628685970000|2021-08-11 12:46:10|18392.9|18372.9|18399.8|18379.8|18399.8|18379.8|18392.9|18372.9|7
1628685980000|2021-08-11 12:46:20|18396.6|18376.6|18396.6|18376.6|18396.6|18376.6|18396.6|18376.6|2
1628685990000|2021-08-11 12:46:30|||||||||2
1628686000000|2021-08-11 12:46:40|||||||||1
1628686010000|2021-08-11 12:46:50|18399.1|18379.1|18399.1|18379.1|18399.1|18379.1|18399.1|18379.1|3
1628686020000|2021-08-11 12:47:00|18407.9|18387.9|18409.8|18389.8|18409.8|18389.8|18407.9|18387.9|2
1628686030000|2021-08-11 12:47:10|18410.4|18390.4|18410.4|18390.4|18410.4|18390.4|18410.4|18390.4|3
1628686040000|2021-08-11 12:47:20|18409.8|18389.8|18409.8|18389.8|18409.8|18389.8|18409.8|18389.8|6
1628686050000|2021-08-11 12:47:30|18407.3|18387.3|18404.1|18384.1|18407.3|18387.3|18404.1|18384.1|1
1628686060000|2021-08-11 12:47:40|18401.6|18381.6|18397.9|18377.9|18401.6|18381.6|18397.3|18377.3|2
1628686080000|2021-08-11 12:48:00|18396|18376|18394.1|18374.1|18396|18376|18394.1|18374.1|2
1628686100000|2021-08-11 12:48:20|18391.6|18371.6|18381|18361|18391.6|18371.6|18381|18361|8
1628686110000|2021-08-11 12:48:30|||||||||1
1628686120000|2021-08-11 12:48:40|||||||||1
1628686130000|2021-08-11 12:48:50|18374.8|18354.8|18374.8|18354.8|18374.8|18354.8|18374.8|18354.8|3
1628686140000|2021-08-11 12:49:00|18372.9|18352.9|18372.9|18352.9|18372.9|18352.9|18372.9|18352.9|2
1628686150000|2021-08-11 12:49:10|18372.3|18352.3|18371.6|18351.6|18372.3|18352.3|18371.6|18351.6|2
1628686160000|2021-08-11 12:49:20|18369.8|18349.8|18369.8|18349.8|18369.8|18349.8|18369.8|18349.8|2
1628686170000|2021-08-11 12:49:30|18372.3|18352.3|18372.3|18352.3|18372.3|18352.3|18372.3|18352.3|2
1628686190000|2021-08-11 12:49:50|||||||||1
1628686200000|2021-08-11 12:50:00|||||||||2
1628686210000|2021-08-11 12:50:10|18369.8|18349.8|18369.8|18349.8|18369.8|18349.8|18369.8|18349.8|1
1628686220000|2021-08-11 12:50:20|||||||||1
1628686230000|2021-08-11 12:50:30|18367.9|18347.9|18366.6|18346.6|18367.9|18347.9|18366.6|18346.6|4
1628686240000|2021-08-11 12:50:40|18367.3|18347.3|18367.3|18347.3|18367.3|18347.3|18367.3|18347.3|3
1628686250000|2021-08-11 12:50:50|18371.6|18351.6|18369.8|18349.8|18371.6|18351.6|18369.8|18349.8|4
1628686260000|2021-08-11 12:51:00|||||||||2
1628686280000|2021-08-11 12:51:20|18371|18351|18369.1|18349.1|18371|18351|18369.1|18349.1|1
1628686290000|2021-08-11 12:51:30|18367.3|18347.3|18366.6|18346.6|18367.3|18347.3|18366.6|18346.6|6
1628686310000|2021-08-11 12:51:50|18366|18346|18364.8|18344.8|18366|18346|18360.4|18340.4|6
1628686320000|2021-08-11 12:52:00|18368.5|18348.5|18364.8|18344.8|18379.2|18349.8|18364.8|18339.2|3
1628686330000|2021-08-11 12:52:10|18362.3|18342.3|18362.3|18342.3|18364.8|18344.8|18362.3|18342.3|0
1628686340000|2021-08-11 12:52:20|18362.9|18342.9|18364.8|18344.8|18364.8|18344.8|18362.9|18342.9|0
1628686350000|2021-08-11 12:52:30|||||||||1
1628686360000|2021-08-11 12:52:40|18364.2|18344.2|18370.4|18350.4|18370.4|18350.4|18364.2|18344.2|2
1628686370000|2021-08-11 12:52:50|18369.8|18349.8|18369.8|18349.8|18369.8|18349.8|18369.8|18349.8|1
1628686380000|2021-08-11 12:53:00|18369.2|18349.2|18364.2|18344.2|18369.2|18349.2|18364.2|18344.2|5
1628686390000|2021-08-11 12:53:10|18364.8|18344.8|18364.8|18344.8|18364.8|18344.8|18364.8|18344.8|0
1628686400000|2021-08-11 12:53:20|18359.8|18339.8|18359.8|18339.8|18359.8|18339.8|18359.8|18339.8|2
1628686420000|2021-08-11 12:53:40|||||||||1
1628686430000|2021-08-11 12:53:50|18360.4|18340.4|18367.3|18347.3|18367.3|18347.3|18360.4|18340.4|4
1628686440000|2021-08-11 12:54:00|18366.7|18346.7|18364.8|18344.8|18366.7|18346.7|18364.8|18344.8|1
1628686460000|2021-08-11 12:54:20|18364.2|18344.2|18349.2|18329.2|18364.2|18344.2|18348.5|18328.5|11
1628686470000|2021-08-11 12:54:30|18351|18331|18337.3|18317.3|18351|18331|18334.8|18314.8|15
1628686480000|2021-08-11 12:54:40|||||||||1
1628686490000|2021-08-11 12:54:50|18339.8|18319.8|18339.8|18319.8|18339.8|18319.8|18339.8|18319.8|4
1628686500000|2021-08-11 12:55:00|18337.3|18317.3|18340.4|18320.4|18340.4|18320.4|18337.3|18317.3|9
1628686510000|2021-08-11 12:55:10|18339.8|18319.8|18339.8|18319.8|18339.8|18319.8|18339.8|18319.8|1
1628686520000|2021-08-11 12:55:20|18344.2|18324.2|18344.8|18324.8|18344.8|18324.8|18344.2|18324.2|4
1628686530000|2021-08-11 12:55:30|||||||||4
1628686540000|2021-08-11 12:55:40|18344.2|18324.2|18344.2|18324.2|18344.2|18324.2|18344.2|18324.2|0
1628686550000|2021-08-11 12:55:50|18343.5|18323.5|18334.8|18314.8|18343.5|18323.5|18334.8|18314.8|3
1628686560000|2021-08-11 12:56:00|18337.3|18317.3|18337.3|18317.3|18337.9|18317.9|18337.3|18317.3|3
1628686570000|2021-08-11 12:56:10|||||||||1
1628686580000|2021-08-11 12:56:20|18339.2|18319.2|18341.7|18321.7|18341.7|18321.7|18339.2|18319.2|2
1628686600000|2021-08-11 12:56:40|||||||||1
1628686610000|2021-08-11 12:56:50|18340.4|18320.4|18344.8|18324.8|18344.8|18324.8|18340.4|18320.4|11
1628686620000|2021-08-11 12:57:00|||||||||3
1628686630000|2021-08-11 12:57:10|18342.3|18322.3|18341.7|18321.7|18342.3|18322.3|18341.7|18321.7|0
1628686640000|2021-08-11 12:57:20|18339.2|18319.2|18332.9|18312.9|18339.2|18319.2|18332.9|18312.9|6
1628686650000|2021-08-11 12:57:30|||||||||5
1628686660000|2021-08-11 12:57:40|18334.8|18314.8|18332.9|18312.9|18334.8|18314.8|18332.9|18312.9|2
1628686670000|2021-08-11 12:57:50|||||||||1
1628686680000|2021-08-11 12:58:00|18334.8|18314.8|18337.3|18317.3|18337.3|18317.3|18334.8|18314.8|3
1628686690000|2021-08-11 12:58:10|||||||||1
1628686700000|2021-08-11 12:58:20|18337.9|18317.9|18337.9|18317.9|18337.9|18317.9|18337.9|18317.9|1
1628686710000|2021-08-11 12:58:30|18339.8|18319.8|18349.8|18329.8|18349.8|18329.8|18339.8|18319.8|3
1628686720000|2021-08-11 12:58:40|18349.2|18329.2|18347.3|18327.3|18349.2|18329.2|18347.3|18327.3|5
1628686730000|2021-08-11 12:58:50|18344.8|18324.8|18342.9|18322.9|18344.8|18324.8|18342.9|18322.9|4
1628686740000|2021-08-11 12:59:00|||||||||1
1628686760000|2021-08-11 12:59:20|18343.6|18323.6|18343.6|18323.6|18343.6|18323.6|18342.9|18322.9|3
1628686770000|2021-08-11 12:59:30|18344.2|18324.2|18346.7|18326.7|18346.7|18326.7|18344.2|18324.2|2
1628686780000|2021-08-11 12:59:40|18349.2|18329.2|18349.2|18329.2|18349.2|18329.2|18349.2|18329.2|5
1628686790000|2021-08-11 12:59:50|||||||||1
1628686800000|2021-08-11 13:00:00|18349.8|18329.8|18349.8|18329.8|18349.8|18329.8|18349.8|18329.8|2
1628686810000|2021-08-11 13:00:10|18352.3|18332.3|18352.9|18332.9|18352.9|18332.9|18352.3|18332.3|1
1628686820000|2021-08-11 13:00:20|18354.8|18334.8|18352.3|18332.3|18354.8|18334.8|18352.3|18332.3|1
1628686830000|2021-08-11 13:00:30|18349.2|18329.2|18336.7|18316.7|18349.2|18329.2|18334.2|18314.2|11
1628686840000|2021-08-11 13:00:40|||||||||1
1628686850000|2021-08-11 13:00:50|18334.8|18314.8|18329.8|18309.8|18334.8|18314.8|18329.8|18309.8|1
1628686860000|2021-08-11 13:01:00|18332.3|18312.3|18334.8|18314.8|18334.8|18314.8|18332.3|18312.3|2
1628686870000|2021-08-11 13:01:10|18336.7|18316.7|18337.3|18317.3|18339.2|18319.2|18336.7|18316.7|2
1628686880000|2021-08-11 13:01:20|18338.5|18318.5|18344.8|18324.8|18344.8|18324.8|18338.5|18318.5|210
1628686890000|2021-08-11 13:01:30|18344.2|18324.2|18341.7|18321.7|18344.2|18324.2|18341.7|18321.7|4
1628686900000|2021-08-11 13:01:40|18345.4|18325.4|18344.2|18324.2|18345.4|18325.4|18344.2|18324.2|3
1628686910000|2021-08-11 13:01:50|||||||||2
1628686920000|2021-08-11 13:02:00|||||||||3
1628686930000|2021-08-11 13:02:10|18346.1|18326.1|18352.3|18332.3|18352.3|18332.3|18346.1|18326.1|2
1628686940000|2021-08-11 13:02:20|||||||||1
1628686950000|2021-08-11 13:02:30|18352.9|18332.9|18352.9|18332.9|18352.9|18332.9|18352.9|18332.9|1
1628686960000|2021-08-11 13:02:40|18352.3|18332.3|18352.9|18332.9|18352.9|18332.9|18349.8|18329.8|1
1628686970000|2021-08-11 13:02:50|18352.3|18332.3|18352.3|18332.3|18352.3|18332.3|18352.3|18332.3|1
1628686980000|2021-08-11 13:03:00|18352.9|18332.9|18360.4|18340.4|18361.1|18341.1|18349.8|18329.8|6
1628686990000|2021-08-11 13:03:10|18362.3|18342.3|18359.8|18339.8|18362.3|18342.3|18359.8|18339.8|2
1628687000000|2021-08-11 13:03:20|||||||||2
1628687010000|2021-08-11 13:03:30|18359.2|18339.2|18357.3|18337.3|18359.2|18339.2|18357.3|18337.3|4
1628687020000|2021-08-11 13:03:40|18355.4|18335.4|18355.4|18335.4|18355.4|18335.4|18355.4|18335.4|1
1628687030000|2021-08-11 13:03:50|18351.7|18331.7|18349.8|18329.8|18351.7|18331.7|18349.8|18329.8|2
1628687040000|2021-08-11 13:04:00|18345.4|18325.4|18349.8|18329.8|18349.8|18329.8|18345.4|18325.4|2
1628687050000|2021-08-11 13:04:10|18349.2|18329.2|18349.8|18329.8|18349.8|18329.8|18346.7|18326.7|3
1628687060000|2021-08-11 13:04:20|18349.2|18329.2|18349.2|18329.2|18349.2|18329.2|18349.2|18329.2|0
1628687070000|2021-08-11 13:04:30|18348.6|18328.6|18346.7|18326.7|18348.6|18328.6|18346.7|18326.7|10
1628687080000|2021-08-11 13:04:40|18347.3|18327.3|18347.3|18327.3|18347.3|18327.3|18347.3|18327.3|1
1628687090000|2021-08-11 13:04:50|18346.7|18326.7|18342.3|18322.3|18346.7|18326.7|18342.3|18322.3|5
1628687100000|2021-08-11 13:05:00|18341.7|18321.7|18341.7|18321.7|18341.7|18321.7|18341.7|18321.7|1
1628687110000|2021-08-11 13:05:10|18341.1|18321.1|18341.1|18321.1|18341.1|18321.1|18341.1|18321.1|2
1628687120000|2021-08-11 13:05:20|18331.7|18311.7|18319.8|18299.8|18331.7|18311.7|18319.2|18299.2|7
1628687130000|2021-08-11 13:05:30|18322.3|18302.3|18322.9|18302.9|18322.9|18302.9|18322.3|18302.3|4
1628687140000|2021-08-11 13:05:40|18322.3|18302.3|18319.8|18299.8|18322.9|18302.9|18319.8|18299.8|1
1628687150000|2021-08-11 13:05:50|18320.4|18300.4|18314.8|18294.8|18320.4|18300.4|18314.8|18294.8|7
1628687160000|2021-08-11 13:06:00|||||||||2
1628687170000|2021-08-11 13:06:10|18314.2|18294.2|18317.3|18297.3|18317.3|18297.3|18314.2|18294.2|2
1628687180000|2021-08-11 13:06:20|18316.7|18296.7|18316.7|18296.7|18316.7|18296.7|18316.7|18296.7|0
1628687190000|2021-08-11 13:06:30|18314.8|18294.8|18312.3|18292.3|18314.8|18294.8|18312.3|18292.3|5
1628687200000|2021-08-11 13:06:40|||||||||2
1628687220000|2021-08-11 13:07:00|||||||||10
1628687240000|2021-08-11 13:07:20|18307.3|18287.3|18303.6|18283.6|18307.3|18287.3|18303.6|18283.6|18
1628687250000|2021-08-11 13:07:30|||||||||1
1628687260000|2021-08-11 13:07:40|18290.5|18270.5|18266.7|18246.7|18294.8|18270.5|18266.7|18246.7|12
1628687270000|2021-08-11 13:07:50|18269.2|18249.2|18272.9|18252.9|18272.9|18252.9|18269.2|18249.2|6
1628687280000|2021-08-11 13:08:00|18276.7|18256.7|18282.3|18262.3|18282.3|18262.3|18276.7|18256.7|10
1628687290000|2021-08-11 13:08:10|||||||||3
1628687300000|2021-08-11 13:08:20|18283|18263|18287.3|18267.3|18287.3|18267.3|18282.3|18262.3|2
1628687310000|2021-08-11 13:08:30|18286.7|18266.7|18284.8|18264.8|18286.7|18266.7|18284.8|18264.8|0
1628687320000|2021-08-11 13:08:40|||||||||2
1628687330000|2021-08-11 13:08:50|18287.3|18267.3|18287.3|18267.3|18287.3|18267.3|18287.3|18267.3|2
1628687340000|2021-08-11 13:09:00|18288|18268|18289.8|18269.8|18292.3|18272.3|18288|18268|2
1628687350000|2021-08-11 13:09:10|18284.8|18264.8|18286.7|18266.7|18286.7|18266.7|18284.8|18264.8|5
1628687360000|2021-08-11 13:09:20|18288.6|18268.6|18289.8|18269.8|18289.8|18269.8|18284.8|18264.8|4
1628687370000|2021-08-11 13:09:30|18293|18273|18293|18273|18293|18273|18293|18273|10
1628687380000|2021-08-11 13:09:40|||||||||5
1628687390000|2021-08-11 13:09:50|18294.8|18274.8|18294.8|18274.8|18294.8|18274.8|18293|18273|86
1628687400000|2021-08-11 13:10:00|18293|18273|18274.8|18254.8|18293|18273|18274.8|18253|5
1628687410000|2021-08-11 13:10:10|||||||||5
1628687420000|2021-08-11 13:10:20|||||||||2
1628687430000|2021-08-11 13:10:30|18272.3|18252.3|18269.8|18249.8|18272.3|18252.3|18269.2|18249.2|6
1628687440000|2021-08-11 13:10:40|18274.8|18254.8|18274.8|18254.8|18274.8|18254.8|18274.8|18254.8|0
1628687450000|2021-08-11 13:10:50|18277.3|18257.3|18279.8|18259.8|18279.8|18259.8|18277.3|18257.3|3
1628687460000|2021-08-11 13:11:00|18283.6|18263.6|18302.3|18282.3|18302.3|18282.3|18283.6|18263.6|6
1628687470000|2021-08-11 13:11:10|18304.8|18284.8|18304.8|18284.8|18304.8|18284.8|18304.8|18284.8|1
1628687480000|2021-08-11 13:11:20|18302.3|18282.3|18305.5|18285.5|18305.5|18285.5|18302.3|18282.3|3
1628687490000|2021-08-11 13:11:30|18307.3|18287.3|18307.3|18287.3|18307.3|18287.3|18307.3|18287.3|1
1628687500000|2021-08-11 13:11:40|||||||||2
1628687510000|2021-08-11 13:11:50|18304.8|18284.8|18304.8|18284.8|18304.8|18284.8|18304.8|18284.8|3
1628687520000|2021-08-11 13:12:00|||||||||8
1628687530000|2021-08-11 13:12:10|18309.8|18289.8|18314.8|18294.8|18314.8|18294.8|18309.8|18289.8|12
1628687540000|2021-08-11 13:12:20|||||||||1
1628687560000|2021-08-11 13:12:40|18314.2|18294.2|18312.3|18292.3|18314.2|18294.2|18312.3|18292.3|5
1628687570000|2021-08-11 13:12:50|18314.8|18294.8|18324.8|18304.8|18326.7|18306.7|18314.8|18294.8|13
1628687580000|2021-08-11 13:13:00|18327.3|18307.3|18327.3|18307.3|18327.3|18307.3|18327.3|18307.3|3
1628687590000|2021-08-11 13:13:10|||||||||11
1628687600000|2021-08-11 13:13:20|18324.8|18304.8|18324.8|18304.8|18324.8|18304.8|18324.8|18304.8|1
1628687610000|2021-08-11 13:13:30|18325.5|18305.5|18327.3|18307.3|18327.3|18307.3|18325.5|18305.5|2
1628687620000|2021-08-11 13:13:40|18324.8|18304.8|18334.8|18314.8|18334.8|18314.8|18324.8|18304.8|8
1628687630000|2021-08-11 13:13:50|18336.7|18316.7|18340.5|18320.5|18340.5|18320.5|18336.7|18316.7|2
1628687640000|2021-08-11 13:14:00|18342.3|18322.3|18347.3|18327.3|18349.8|18329.8|18342.3|18322.3|4
1628687650000|2021-08-11 13:14:10|18341.7|18321.7|18338.6|18318.6|18341.7|18321.7|18338.6|18318.6|3
1628687660000|2021-08-11 13:14:20|18334.9|18314.9|18339.9|18319.9|18339.9|18319.9|18334.9|18314.9|3
1628687670000|2021-08-11 13:14:30|18337.4|18317.4|18337.4|18317.4|18337.4|18317.4|18337.4|18317.4|1
1628687690000|2021-08-11 13:14:50|18336.7|18316.7|18336.7|18316.7|18336.7|18316.7|18336.7|18316.7|1
1628687700000|2021-08-11 13:15:00|18334.9|18314.9|18332.4|18312.4|18334.9|18314.9|18332.4|18312.4|4
1628687710000|2021-08-11 13:15:10|18333|18313|18330.5|18310.5|18333|18313|18330.5|18310.5|2
1628687720000|2021-08-11 13:15:20|18329.9|18309.9|18327.4|18307.4|18329.9|18309.9|18327.4|18307.4|2
1628687730000|2021-08-11 13:15:30|||||||||1
1628687740000|2021-08-11 13:15:40|18331.1|18311.1|18343|18323|18343|18323|18331.1|18311.1|6
1628687750000|2021-08-11 13:15:50|18345.5|18325.5|18354.9|18334.9|18354.9|18334.9|18345.5|18325.5|3
1628687770000|2021-08-11 13:16:10|||||||||4
1628687780000|2021-08-11 13:16:20|||||||||1
1628687790000|2021-08-11 13:16:30|18349.9|18329.9|18349.9|18329.9|18349.9|18329.9|18349.9|18329.9|2
1628687800000|2021-08-11 13:16:40|||||||||1
1628687810000|2021-08-11 13:16:50|||||||||1
1628687820000|2021-08-11 13:17:00|18353|18333|18353|18333|18353|18333|18353|18333|2
1628687830000|2021-08-11 13:17:10|18354.9|18334.9|18354.9|18334.9|18354.9|18334.9|18354.9|18334.9|1
1628687840000|2021-08-11 13:17:20|18357.4|18337.4|18357.4|18337.4|18357.4|18337.4|18357.4|18337.4|3
1628687850000|2021-08-11 13:17:30|18362.4|18342.4|18361.7|18341.7|18362.4|18342.4|18361.7|18341.7|5
1628687860000|2021-08-11 13:17:40|18364.9|18344.9|18367.4|18347.4|18367.4|18347.4|18364.9|18344.9|4
1628687870000|2021-08-11 13:17:50|18369.9|18349.9|18378|18358|18378|18358|18369.9|18349.9|2
1628687880000|2021-08-11 13:18:00|18377.4|18357.4|18364.2|18344.2|18379.2|18359.2|18364.2|18344.2|6
1628687890000|2021-08-11 13:18:10|18363.6|18343.6|18353.6|18333.6|18363.6|18343.6|18353.6|18333.6|5
1628687900000|2021-08-11 13:18:20|18349.9|18329.9|18344.9|18324.9|18349.9|18329.9|18344.9|18324.9|2
1628687910000|2021-08-11 13:18:30|18349.9|18329.9|18349.9|18329.9|18349.9|18329.9|18349.9|18329.9|4
1628687920000|2021-08-11 13:18:40|18350.5|18330.5|18350.5|18330.5|18350.5|18330.5|18350.5|18330.5|33
1628687930000|2021-08-11 13:18:50|||||||||1
1628687940000|2021-08-11 13:19:00|18351.1|18331.1|18376.7|18356.7|18376.7|18356.7|18351.1|18331.1|13
1628687950000|2021-08-11 13:19:10|18379.2|18359.2|18374.9|18354.9|18384.9|18364.9|18374.9|18354.9|9
1628687960000|2021-08-11 13:19:20|18375.5|18355.5|18379.9|18359.9|18379.9|18359.9|18375.5|18355.5|2
1628687970000|2021-08-11 13:19:30|18377.4|18357.4|18379.9|18359.9|18379.9|18359.9|18377.4|18357.4|10
1628687980000|2021-08-11 13:19:40|18380.5|18360.5|18380.5|18360.5|18380.5|18360.5|18380.5|18360.5|6
1628687990000|2021-08-11 13:19:50|18383|18363|18385.5|18365.5|18385.5|18365.5|18383|18363|1
1628688000000|2021-08-11 13:20:00|18387.4|18367.4|18391.1|18371.1|18391.7|18371.7|18387.4|18367.4|6
1628688010000|2021-08-11 13:20:10|18389.2|18369.2|18389.2|18369.2|18389.2|18369.2|18389.2|18369.2|3
1628688020000|2021-08-11 13:20:20|18386.1|18366.1|18386.1|18366.1|18386.8|18366.8|18386.1|18366.1|4
1628688030000|2021-08-11 13:20:30|18386.8|18366.8|18384.3|18364.3|18386.8|18366.8|18384.3|18364.3|0
1628688040000|2021-08-11 13:20:40|18386.1|18366.1|18386.1|18366.1|18386.1|18366.1|18386.1|18366.1|2
1628688050000|2021-08-11 13:20:50|18386.8|18366.8|18387.4|18367.4|18387.4|18367.4|18386.8|18366.8|1
1628688060000|2021-08-11 13:21:00|||||||||1
1628688070000|2021-08-11 13:21:10|18388|18368|18392.4|18372.4|18392.4|18372.4|18388|18368|1
1628688090000|2021-08-11 13:21:30|18390.5|18370.5|18389.9|18369.9|18390.5|18370.5|18389.9|18369.9|3
1628688100000|2021-08-11 13:21:40|18389.3|18369.3|18377.4|18357.4|18389.3|18369.3|18371.8|18351.8|17
1628688110000|2021-08-11 13:21:50|18378|18358|18377.4|18357.4|18379.9|18359.9|18377.4|18357.4|1
1628688120000|2021-08-11 13:22:00|18374.9|18354.9|18374.9|18354.9|18374.9|18354.9|18374.9|18354.9|3
1628688130000|2021-08-11 13:22:10|18374.3|18354.3|18374.3|18354.3|18374.3|18354.3|18374.3|18354.3|5
1628688140000|2021-08-11 13:22:20|18363.6|18343.6|18363.6|18343.6|18363.6|18343.6|18362.4|18342.4|27
1628688150000|2021-08-11 13:22:30|18354.3|18334.3|18349.9|18329.9|18354.3|18334.3|18339.9|18319.9|26
1628688160000|2021-08-11 13:22:40|||||||||1
1628688170000|2021-08-11 13:22:50|18353.6|18333.6|18353.6|18333.6|18353.6|18333.6|18353.6|18333.6|3
1628688180000|2021-08-11 13:23:00|||||||||1
1628688190000|2021-08-11 13:23:10|18355.5|18335.5|18358|18338|18358|18338|18355.5|18335.5|2
1628688200000|2021-08-11 13:23:20|18357.4|18337.4|18357.4|18337.4|18357.4|18337.4|18354.9|18334.9|1
1628688210000|2021-08-11 13:23:30|18356.8|18336.8|18359.3|18339.3|18359.3|18339.3|18356.8|18336.8|5
1628688220000|2021-08-11 13:23:40|18358.6|18338.6|18356.8|18336.8|18358.6|18338.6|18356.8|18336.8|3
1628688230000|2021-08-11 13:23:50|18358.6|18338.6|18356.8|18336.8|18358.6|18338.6|18356.8|18336.8|1
1628688240000|2021-08-11 13:24:00|18354.3|18334.3|18354.3|18334.3|18354.3|18334.3|18354.3|18334.3|4
1628688250000|2021-08-11 13:24:10|18353.6|18333.6|18347.4|18327.4|18353.6|18333.6|18346.8|18326.8|4
1628688260000|2021-08-11 13:24:20|18349.9|18329.9|18349.9|18329.9|18349.9|18329.9|18349.9|18329.9|0
1628688270000|2021-08-11 13:24:30|||||||||3
1628688280000|2021-08-11 13:24:40|18352.4|18332.4|18354.9|18334.9|18354.9|18334.9|18352.4|18332.4|5
1628688290000|2021-08-11 13:24:50|18355.5|18335.5|18359.3|18339.3|18359.9|18339.9|18355.5|18335.5|2
1628688300000|2021-08-11 13:25:00|18358.6|18338.6|18356.8|18336.8|18358.6|18338.6|18356.8|18336.8|1
1628688310000|2021-08-11 13:25:10|18357.4|18337.4|18359.9|18339.9|18359.9|18339.9|18357.4|18337.4|1
1628688320000|2021-08-11 13:25:20|18361.1|18341.1|18361.1|18341.1|18361.1|18341.1|18361.1|18341.1|10
1628688330000|2021-08-11 13:25:30|18360.5|18340.5|18357.4|18337.4|18360.5|18340.5|18357.4|18337.4|3
1628688340000|2021-08-11 13:25:40|18355.5|18335.5|18357.4|18337.4|18357.4|18337.4|18355.5|18335.5|2
1628688350000|2021-08-11 13:25:50|18356.8|18336.8|18354.9|18334.9|18357.4|18337.4|18354.9|18334.9|0
1628688360000|2021-08-11 13:26:00|18356.8|18336.8|18356.8|18336.8|18356.8|18336.8|18356.8|18336.8|2
1628688370000|2021-08-11 13:26:10|18354.9|18334.9|18359.3|18339.3|18359.3|18339.3|18354.9|18334.9|7
1628688380000|2021-08-11 13:26:20|18362.4|18342.4|18369.9|18349.9|18369.9|18349.9|18362.4|18342.4|3
1628688390000|2021-08-11 13:26:30|18368.7|18348.7|18364.3|18344.3|18368.7|18348.7|18363.7|18343.7|3
1628688400000|2021-08-11 13:26:40|18363.7|18343.7|18366.1|18346.1|18366.1|18346.1|18361.8|18341.8|1
1628688410000|2021-08-11 13:26:50|18368|18348|18377.4|18357.4|18377.4|18357.4|18368|18348|5
1628688420000|2021-08-11 13:27:00|18379.9|18359.9|18379.9|18359.9|18379.9|18359.9|18374.9|18354.9|4
1628688430000|2021-08-11 13:27:10|18374.9|18354.9|18374.9|18354.9|18379.9|18359.9|18374.9|18354.9|1
1628688440000|2021-08-11 13:27:20|18379.9|18359.9|18379.9|18359.9|18379.9|18359.9|18379.9|18359.9|0
1628688450000|2021-08-11 13:27:30|18378|18358|18379.9|18359.9|18379.9|18359.9|18378|18358|2
1628688460000|2021-08-11 13:27:40|||||||||17
1628688470000|2021-08-11 13:27:50|18382.4|18362.4|18382.4|18362.4|18382.4|18362.4|18382.4|18362.4|6
1628688480000|2021-08-11 13:28:00|18380.5|18360.5|18382.4|18362.4|18382.4|18362.4|18380.5|18360.5|6
1628688490000|2021-08-11 13:28:10|18384.9|18364.9|18377.4|18357.4|18384.9|18364.9|18377.4|18357.4|9
1628688500000|2021-08-11 13:28:20|18374.9|18354.9|18374.9|18354.9|18374.9|18354.9|18374.9|18354.9|3
1628688510000|2021-08-11 13:28:30|||||||||2
1628688520000|2021-08-11 13:28:40|||||||||1
1628688530000|2021-08-11 13:28:50|18373.7|18353.7|18369.9|18349.9|18373.7|18353.7|18369.9|18349.9|1
1628688540000|2021-08-11 13:29:00|18370.5|18350.5|18369.9|18349.9|18372.4|18352.4|18369.9|18349.9|1
1628688550000|2021-08-11 13:29:10|18372.4|18352.4|18372.4|18352.4|18372.4|18352.4|18372.4|18352.4|4
1628688560000|2021-08-11 13:29:20|18376.8|18356.8|18376.8|18356.8|18379.9|18359.9|18376.8|18356.8|5
1628688570000|2021-08-11 13:29:30|18375.5|18355.5|18376.8|18356.8|18376.8|18356.8|18373.7|18353.7|5
1628688580000|2021-08-11 13:29:40|18375.5|18355.5|18374.3|18354.3|18379.9|18359.9|18374.3|18354.3|0
1628688590000|2021-08-11 13:29:50|18374.9|18354.9|18375.5|18355.5|18375.5|18355.5|18374.9|18354.9|0
1628688600000|2021-08-11 13:30:00|18374.9|18354.9|18382.4|18362.4|18382.4|18362.4|18374.9|18354.9|10
1628688610000|2021-08-11 13:30:10|18383|18363|18384.3|18364.3|18384.3|18364.3|18381.8|18361.8|9
1628688620000|2021-08-11 13:30:20|18384.9|18364.9|18384.9|18364.9|18387.4|18367.4|18384.9|18364.9|4
1628688630000|2021-08-11 13:30:30|18385.5|18365.5|18387.4|18367.4|18387.4|18367.4|18385.5|18365.5|5
1628688640000|2021-08-11 13:30:40|18384.9|18364.9|18384.9|18364.9|18384.9|18364.9|18384.9|18364.9|1
1628688650000|2021-08-11 13:30:50|||||||||6
1628688660000|2021-08-11 13:31:00|18381.8|18361.8|18384.9|18364.9|18384.9|18364.9|18381.8|18361.8|1
1628688670000|2021-08-11 13:31:10|||||||||5
1628688680000|2021-08-11 13:31:20|18386.8|18366.8|18395.5|18375.5|18396.2|18376.2|18386.8|18366.8|7
1628688690000|2021-08-11 13:31:30|||||||||4
1628688700000|2021-08-11 13:31:40|18394.3|18374.3|18384.3|18364.3|18394.3|18374.3|18383.7|18363.7|3
1628688710000|2021-08-11 13:31:50|18384.9|18364.9|18379.9|18359.9|18384.9|18364.9|18379.9|18359.9|4
1628688720000|2021-08-11 13:32:00|18379.3|18359.3|18381.8|18361.8|18381.8|18361.8|18379.3|18359.3|3
1628688730000|2021-08-11 13:32:10|18382.4|18362.4|18379.9|18359.9|18382.4|18362.4|18379.9|18359.9|4
1628688740000|2021-08-11 13:32:20|18376.8|18356.8|18379.9|18359.9|18381.8|18361.8|18376.8|18356.8|1
1628688750000|2021-08-11 13:32:30|18381.8|18361.8|18379.9|18359.9|18384.3|18364.3|18379.9|18359.9|19
1628688760000|2021-08-11 13:32:40|18381.8|18361.8|18384.9|18364.9|18384.9|18364.9|18379.9|18359.9|3
1628688770000|2021-08-11 13:32:50|||||||||2
1628688780000|2021-08-11 13:33:00|18379.9|18359.9|18368|18348|18379.9|18359.9|18367.4|18347.4|7
1628688790000|2021-08-11 13:33:10|18369.3|18349.3|18372.4|18352.4|18372.4|18352.4|18364.9|18344.9|9
1628688800000|2021-08-11 13:33:20|||||||||1
1628688810000|2021-08-11 13:33:30|18377.4|18357.4|18382.4|18362.4|18382.4|18362.4|18377.4|18357.4|5
1628688820000|2021-08-11 13:33:40|18384.9|18364.9|18387.4|18367.4|18387.4|18367.4|18384.9|18364.9|5
1628688830000|2021-08-11 13:33:50|18394.9|18374.9|18394.9|18374.9|18394.9|18374.9|18394.9|18374.9|8
1628688840000|2021-08-11 13:34:00|18395.5|18375.5|18395.5|18375.5|18395.5|18375.5|18395.5|18375.5|5
1628688850000|2021-08-11 13:34:10|18394.9|18374.9|18395.5|18375.5|18395.5|18375.5|18394.9|18374.9|3
1628688860000|2021-08-11 13:34:20|18394.9|18374.9|18386.8|18366.8|18394.9|18374.9|18386.8|18366.8|4
1628688870000|2021-08-11 13:34:30|18384.9|18364.9|18384.9|18364.9|18384.9|18364.9|18384.3|18364.3|6
1628688880000|2021-08-11 13:34:40|18384.3|18364.3|18384.9|18364.9|18384.9|18364.9|18380.5|18360.5|3
1628688890000|2021-08-11 13:34:50|18385.5|18365.5|18384.9|18364.9|18386.8|18366.8|18384.9|18364.9|10
1628688900000|2021-08-11 13:35:00|18386.8|18366.8|18386.8|18366.8|18386.8|18366.8|18384.9|18364.9|5
1628688910000|2021-08-11 13:35:10|18384.9|18364.9|18403|18383|18403|18383|18384.9|18364.9|13
1628688920000|2021-08-11 13:35:20|18404.9|18384.9|18406.8|18386.8|18406.8|18386.8|18404.9|18384.9|4
1628688930000|2021-08-11 13:35:30|||||||||1
1628688940000|2021-08-11 13:35:40|18407.4|18387.4|18407.4|18387.4|18407.4|18387.4|18407.4|18387.4|6
1628688950000|2021-08-11 13:35:50|18406.8|18386.8|18406.8|18386.8|18406.8|18386.8|18406.8|18386.8|0
1628688960000|2021-08-11 13:36:00|18407.4|18387.4|18406.8|18386.8|18409.9|18389.9|18406.8|18386.8|7
1628688970000|2021-08-11 13:36:10|18407.4|18387.4|18406.8|18386.8|18409.9|18389.9|18406.8|18386.8|3
1628688980000|2021-08-11 13:36:20|||||||||1
1628688990000|2021-08-11 13:36:30|||||||||1
1628689000000|2021-08-11 13:36:40|||||||||2
1628689010000|2021-08-11 13:36:50|18386.8|18366.8|18394.9|18374.9|18394.9|18374.9|18379.9|18359.9|32
1628689020000|2021-08-11 13:37:00|18395.6|18375.6|18392.4|18372.4|18396.2|18376.2|18392.4|18372.4|3
1628689030000|2021-08-11 13:37:10|18393.1|18373.1|18410.6|18390.6|18410.6|18390.6|18393.1|18373.1|4
1628689050000|2021-08-11 13:37:30|18409.9|18389.9|18409.9|18389.9|18409.9|18389.9|18409.9|18389.9|5
1628689060000|2021-08-11 13:37:40|18408.1|18388.1|18399.9|18379.9|18408.1|18388.1|18399.9|18379.9|1
1628689070000|2021-08-11 13:37:50|18400.6|18380.6|18417.4|18397.4|18417.4|18397.4|18400.6|18380.6|23
1628689080000|2021-08-11 13:38:00|18415.6|18395.6|18399.9|18379.9|18415.6|18395.6|18399.9|18379.9|5
1628689090000|2021-08-11 13:38:10|18396.8|18376.8|18387.4|18367.4|18396.8|18376.8|18387.4|18367.4|26
1628689100000|2021-08-11 13:38:20|||||||||5
1628689110000|2021-08-11 13:38:30|18383.7|18363.7|18382.4|18362.4|18383.7|18363.7|18382.4|18362.4|5
1628689120000|2021-08-11 13:38:40|18386.2|18366.2|18387.4|18367.4|18387.4|18367.4|18386.2|18366.2|3
1628689130000|2021-08-11 13:38:50|18386.8|18366.8|18384.9|18364.9|18386.8|18366.8|18384.9|18364.9|1
1628689140000|2021-08-11 13:39:00|18382.4|18362.4|18382.4|18362.4|18382.4|18362.4|18382.4|18362.4|2
1628689150000|2021-08-11 13:39:10|18384.9|18364.9|18384.9|18364.9|18384.9|18364.9|18384.9|18364.9|2
1628689160000|2021-08-11 13:39:20|18381.8|18361.8|18379.9|18359.9|18381.8|18361.8|18379.9|18359.9|2
1628689170000|2021-08-11 13:39:30|||||||||2
1628689180000|2021-08-11 13:39:40|18374.3|18354.3|18363.1|18343.1|18374.3|18354.3|18362.5|18342.5|3
1628689190000|2021-08-11 13:39:50|18363.7|18343.7|18368.7|18348.7|18368.7|18348.7|18363.7|18343.7|19
1628689200000|2021-08-11 13:40:00|18370.6|18350.6|18394.9|18374.9|18395.6|18375.6|18370.6|18350.6|12
1628689210000|2021-08-11 13:40:10|18394.3|18374.3|18389.9|18369.9|18394.3|18374.3|18389.9|18369.9|1
1628689220000|2021-08-11 13:40:20|18387.4|18367.4|18384.9|18364.9|18387.4|18367.4|18384.9|18364.9|7
1628689230000|2021-08-11 13:40:30|18385.6|18365.6|18377.5|18357.5|18389.9|18367.4|18377.5|18349.9|10
1628689240000|2021-08-11 13:40:40|18374.9|18354.9|18374.9|18354.9|18374.9|18354.9|18374.9|18354.9|1
1628689250000|2021-08-11 13:40:50|18376.2|18356.2|18382.4|18362.4|18382.4|18362.4|18376.2|18356.2|9
1628689260000|2021-08-11 13:41:00|18379.9|18359.9|18379.9|18359.9|18379.9|18359.9|18379.9|18359.9|13
1628689270000|2021-08-11 13:41:10|||||||||1
1628689280000|2021-08-11 13:41:20|||||||||2
1628689290000|2021-08-11 13:41:30|||||||||20
1628689300000|2021-08-11 13:41:40|||||||||8
1628689310000|2021-08-11 13:41:50|18382.4|18362.4|18382.4|18362.4|18382.4|18362.4|18382.4|18362.4|3
1628689320000|2021-08-11 13:42:00|18384.9|18364.9|18388.7|18368.7|18388.7|18368.7|18384.9|18364.9|3
1628689330000|2021-08-11 13:42:10|18391.2|18371.2|18387.4|18367.4|18391.2|18371.2|18387.4|18367.4|17
1628689340000|2021-08-11 13:42:20|18386.2|18366.2|18382.4|18362.4|18386.2|18366.2|18382.4|18362.4|2
1628689350000|2021-08-11 13:42:30|18381.8|18361.8|18379.9|18359.9|18381.8|18361.8|18379.9|18359.9|0
1628689370000|2021-08-11 13:42:50|18380|18360|18380|18360|18380|18360|18380|18360|2
1628689380000|2021-08-11 13:43:00|18377.5|18357.5|18361.8|18341.8|18377.5|18357.5|18361.8|18341.8|14
1628689390000|2021-08-11 13:43:10|18361.2|18341.2|18361.2|18341.2|18361.2|18341.2|18361.2|18341.2|2
1628689400000|2021-08-11 13:43:20|18361.8|18341.8|18359.3|18339.3|18361.8|18341.8|18359.3|18339.3|2
1628689410000|2021-08-11 13:43:30|18361.8|18341.8|18362.5|18342.5|18362.5|18342.5|18361.8|18341.8|1
1628689420000|2021-08-11 13:43:40|18361.8|18341.8|18361.8|18341.8|18361.8|18341.8|18361.8|18341.8|2
1628689430000|2021-08-11 13:43:50|18360|18340|18360|18340|18360|18340|18360|18340|2
1628689440000|2021-08-11 13:44:00|18358.1|18338.1|18358.1|18338.1|18358.1|18338.1|18358.1|18338.1|0
1628689450000|2021-08-11 13:44:10|||||||||1
1628689460000|2021-08-11 13:44:20|18360|18340|18363.7|18343.7|18363.7|18343.7|18360|18340|11
1628689470000|2021-08-11 13:44:30|18363.1|18343.1|18366.8|18346.8|18366.8|18346.8|18363.1|18343.1|8
1628689490000|2021-08-11 13:44:50|||||||||2
1628689500000|2021-08-11 13:45:00|18367.5|18347.5|18372.5|18352.5|18372.5|18352.5|18367.5|18347.5|4
1628689510000|2021-08-11 13:45:10|18373.1|18353.1|18372.5|18352.5|18373.1|18353.1|18372.5|18352.5|2
1628689520000|2021-08-11 13:45:20|||||||||2
1628689530000|2021-08-11 13:45:30|18373.1|18353.1|18370.6|18350.6|18373.1|18353.1|18370.6|18350.6|5
1628689540000|2021-08-11 13:45:40|18370|18350|18368.1|18348.1|18370|18350|18368.1|18348.1|2
1628689550000|2021-08-11 13:45:50|18365.6|18345.6|18368.1|18348.1|18368.1|18348.1|18365.6|18345.6|1
1628689560000|2021-08-11 13:46:00|18367.5|18347.5|18366.8|18346.8|18368.7|18348.7|18365.6|18345.6|7
1628689570000|2021-08-11 13:46:10|||||||||2
1628689580000|2021-08-11 13:46:20|18370|18350|18372.5|18352.5|18372.5|18352.5|18370|18350|3
1628689590000|2021-08-11 13:46:30|18371.8|18351.8|18372.5|18352.5|18372.5|18352.5|18370|18350|2
1628689610000|2021-08-11 13:46:50|18374.3|18354.3|18375.6|18355.6|18375.6|18355.6|18374.3|18354.3|1
1628689620000|2021-08-11 13:47:00|18375|18355|18375|18355|18375|18355|18375|18355|2
1628689630000|2021-08-11 13:47:10|18374.3|18354.3|18372.5|18352.5|18374.3|18354.3|18372.5|18352.5|1
1628689640000|2021-08-11 13:47:20|||||||||2
1628689660000|2021-08-11 13:47:40|||||||||1
1628689670000|2021-08-11 13:47:50|||||||||2
1628689680000|2021-08-11 13:48:00|||||||||2
1628689690000|2021-08-11 13:48:10|18371.8|18351.8|18355|18335|18371.8|18351.8|18355|18335|5
1628689700000|2021-08-11 13:48:20|||||||||2
1628689720000|2021-08-11 13:48:40|||||||||6
1628689730000|2021-08-11 13:48:50|||||||||2
1628689740000|2021-08-11 13:49:00|||||||||8
1628689750000|2021-08-11 13:49:10|18354.4|18334.4|18352.5|18332.5|18354.4|18334.4|18352.5|18332.5|0
1628689760000|2021-08-11 13:49:20|||||||||4
1628689770000|2021-08-11 13:49:30|18356.2|18336.2|18360|18340|18360|18340|18356.2|18336.2|6
1628689780000|2021-08-11 13:49:40|18357.5|18337.5|18357.5|18337.5|18357.5|18337.5|18357.5|18337.5|2
1628689790000|2021-08-11 13:49:50|||||||||6
1628689800000|2021-08-11 13:50:00|18356.9|18336.9|18346.9|18326.9|18356.9|18336.9|18346.9|18326.9|8
1628689810000|2021-08-11 13:50:10|18343.1|18323.1|18343.1|18323.1|18343.1|18323.1|18343.1|18323.1|0
1628689820000|2021-08-11 13:50:20|18342.5|18322.5|18326.2|18306.2|18342.5|18322.5|18326.2|18306.2|61
1628689830000|2021-08-11 13:50:30|18321.8|18301.8|18320|18300|18321.8|18301.8|18320|18300|10
1628689840000|2021-08-11 13:50:40|18319.4|18299.4|18319.4|18299.4|18319.4|18299.4|18319.4|18299.4|0
1628689850000|2021-08-11 13:50:50|18316.9|18296.9|18320|18300|18320|18300|18316.9|18296.9|6
1628689860000|2021-08-11 13:51:00|18315|18295|18315|18295|18315|18295|18315|18295|15
1628689870000|2021-08-11 13:51:10|18314.4|18294.4|18314.4|18294.4|18315|18295|18314.4|18294.4|0
1628689880000|2021-08-11 13:51:20|18315|18295|18320|18300|18320|18300|18315|18295|6
1628689890000|2021-08-11 13:51:30|18322.5|18302.5|18325|18305|18325|18305|18322.5|18302.5|1
1628689900000|2021-08-11 13:51:40|18327.5|18307.5|18330.6|18310.6|18330.6|18310.6|18327.5|18307.5|2
1628689910000|2021-08-11 13:51:50|18330|18310|18335|18315|18335|18315|18330|18310|4
1628689920000|2021-08-11 13:52:00|18333.7|18313.7|18331.9|18311.9|18333.7|18313.7|18331.9|18311.9|7
1628689930000|2021-08-11 13:52:10|18324.3|18304.3|18320|18300|18324.3|18304.3|18320|18300|14
1628689940000|2021-08-11 13:52:20|18322.5|18302.5|18322.5|18302.5|18322.5|18302.5|18322.5|18302.5|3
1628689950000|2021-08-11 13:52:30|18324.4|18304.4|18329.4|18309.4|18333.7|18313.7|18324.4|18304.4|3
1628689960000|2021-08-11 13:52:40|18330|18310|18329.4|18309.4|18331.9|18311.9|18329.4|18309.4|1
1628689970000|2021-08-11 13:52:50|18327.5|18307.5|18327.5|18307.5|18330|18310|18327.5|18307.5|1
1628689980000|2021-08-11 13:53:00|18325|18305|18325|18305|18325|18305|18325|18305|5
1628689990000|2021-08-11 13:53:10|18326.9|18306.9|18325|18305|18326.9|18306.9|18325|18305|2
1628690000000|2021-08-11 13:53:20|||||||||1
1628690010000|2021-08-11 13:53:30|18326.9|18306.9|18327.5|18307.5|18327.5|18307.5|18326.9|18306.9|1
1628690020000|2021-08-11 13:53:40|18326.9|18306.9|18325|18305|18326.9|18306.9|18325|18305|3
1628690030000|2021-08-11 13:53:50|18327.5|18307.5|18325|18305|18327.5|18307.5|18325|18305|6
1628690040000|2021-08-11 13:54:00|18326.9|18306.9|18326.9|18306.9|18326.9|18306.9|18326.9|18306.9|1
1628690060000|2021-08-11 13:54:20|18325|18305|18326.9|18286.9|18327.5|18305|18321.2|18286.9|10
1628690080000|2021-08-11 13:54:40|18327.5|18287.5|18326.9|18286.9|18327.5|18287.5|18326.9|18286.9|1
1628690090000|2021-08-11 13:54:50|18305.6|18285.6|18295.6|18275.6|18305.6|18285.6|18295.6|18275.6|3
1628690100000|2021-08-11 13:55:00|18295|18275|18295.6|18275.6|18295.6|18275.6|18295|18275|13
1628690110000|2021-08-11 13:55:10|18297.5|18277.5|18297.5|18277.5|18297.5|18277.5|18297.5|18277.5|3
1628690120000|2021-08-11 13:55:20|||||||||8
1628690130000|2021-08-11 13:55:30|18295|18275|18284.4|18264.4|18295|18275|18284.4|18264.4|13
1628690140000|2021-08-11 13:55:40|18281.9|18261.9|18279.4|18259.4|18281.9|18261.9|18279.4|18259.4|2
1628690150000|2021-08-11 13:55:50|18278.8|18258.8|18278.8|18258.8|18278.8|18258.8|18278.8|18258.8|2
1628690160000|2021-08-11 13:56:00|18276.9|18256.9|18272.5|18252.5|18276.9|18256.9|18271.9|18251.9|7
1628690170000|2021-08-11 13:56:10|18271.9|18251.9|18272.5|18252.5|18272.5|18252.5|18271.9|18251.9|2
1628690180000|2021-08-11 13:56:20|||||||||5
1628690190000|2021-08-11 13:56:30|18273.1|18253.1|18283.1|18263.1|18283.1|18263.1|18273.1|18253.1|13
1628690200000|2021-08-11 13:56:40|18285.6|18265.6|18290|18270|18290|18270|18285.6|18265.6|2
1628690210000|2021-08-11 13:56:50|18290.6|18270.6|18290.6|18270.6|18290.6|18270.6|18290.6|18270.6|2
1628690220000|2021-08-11 13:57:00|18290|18270|18292.5|18272.5|18292.5|18272.5|18290|18270|7
1628690230000|2021-08-11 13:57:10|18304.4|18284.4|18305.6|18285.6|18305.6|18285.6|18304.4|18284.4|5
1628690240000|2021-08-11 13:57:20|18306.2|18286.2|18296.9|18276.9|18306.2|18286.2|18296.9|18276.9|16
1628690250000|2021-08-11 13:57:30|||||||||1
1628690260000|2021-08-11 13:57:40|18294.4|18274.4|18295|18275|18295|18275|18294.4|18274.4|2
1628690270000|2021-08-11 13:57:50|18296.2|18276.2|18295|18275|18296.2|18276.2|18295|18275|2
1628690280000|2021-08-11 13:58:00|||||||||7
1628690290000|2021-08-11 13:58:10|18293.1|18273.1|18286.9|18266.9|18293.1|18273.1|18286.9|18266.9|8
1628690300000|2021-08-11 13:58:20|18285|18265|18281.3|18261.3|18285|18265|18281.3|18261.3|6
1628690320000|2021-08-11 13:58:40|18277.5|18257.5|18277.5|18257.5|18277.5|18257.5|18277.5|18257.5|9
1628690330000|2021-08-11 13:58:50|18278.1|18258.1|18278.1|18258.1|18278.1|18258.1|18278.1|18258.1|10
1628690340000|2021-08-11 13:59:00|18277.5|18257.5|18275.6|18255.6|18277.5|18257.5|18275.6|18255.6|1
1628690350000|2021-08-11 13:59:10|18276.9|18256.9|18276.9|18256.9|18276.9|18256.9|18276.9|18256.9|1
1628690360000|2021-08-11 13:59:20|18280.6|18260.6|18280.6|18260.6|18280.6|18260.6|18280.6|18260.6|1
1628690370000|2021-08-11 13:59:30|18282.5|18262.5|18283.1|18263.1|18283.1|18263.1|18282.5|18262.5|2
1628690380000|2021-08-11 13:59:40|||||||||2
1628690390000|2021-08-11 13:59:50|18283.7|18263.7|18283.1|18263.1|18285|18265|18283.1|18263.1|3
1628690400000|2021-08-11 14:00:00|18282.5|18262.5|18277.5|18257.5|18282.5|18262.5|18277.5|18257.5|6
1628690410000|2021-08-11 14:00:10|18276.9|18256.9|18273.8|18253.8|18276.9|18256.9|18273.8|18253.8|2
1628690420000|2021-08-11 14:00:20|18271.9|18251.9|18271.3|18251.3|18271.9|18251.9|18271.3|18251.3|4
1628690430000|2021-08-11 14:00:30|18271.9|18251.9|18270.7|18250.7|18271.9|18251.9|18270.7|18250.7|4
1628690440000|2021-08-11 14:00:40|18271.3|18251.3|18250|18230|18271.3|18251.3|18248.1|18228.1|37
1628690450000|2021-08-11 14:00:50|18250.6|18230.6|18252.5|18232.5|18252.5|18232.5|18250.6|18230.6|3
1628690460000|2021-08-11 14:01:00|18253.1|18233.1|18235|18215|18254.4|18234.4|18235|18212.5|47
1628690470000|2021-08-11 14:01:10|18234.4|18214.4|18237.5|18217.5|18237.5|18217.5|18234.4|18214.4|18
1628690480000|2021-08-11 14:01:20|18235|18215|18240|18220|18240|18220|18235|18215|7
1628690490000|2021-08-11 14:01:30|18245|18225|18250|18230|18250|18230|18245|18225|13
1628690500000|2021-08-11 14:01:40|18250.6|18230.6|18253.1|18233.1|18253.1|18233.1|18250.6|18230.6|4
1628690510000|2021-08-11 14:01:50|18253.8|18233.8|18257.5|18237.5|18258.8|18238.8|18253.8|18233.8|6
1628690520000|2021-08-11 14:02:00|18256.9|18236.9|18259.4|18239.4|18259.4|18239.4|18256.9|18236.9|5
1628690530000|2021-08-11 14:02:10|18262.5|18242.5|18265.6|18245.6|18265.6|18245.6|18262.5|18242.5|10
1628690540000|2021-08-11 14:02:20|18270|18250|18271.9|18251.9|18271.9|18251.9|18270|18250|6
1628690550000|2021-08-11 14:02:30|18272.5|18252.5|18270|18250|18272.5|18252.5|18270|18250|5
1628690560000|2021-08-11 14:02:40|18271.9|18251.9|18271.9|18251.9|18271.9|18251.9|18271.9|18251.9|1
1628690570000|2021-08-11 14:02:50|18268.8|18248.8|18260|18240|18268.8|18248.8|18260|18240|10
1628690580000|2021-08-11 14:03:00|18259.4|18239.4|18257.5|18237.5|18259.4|18239.4|18257.5|18237.5|11
1628690590000|2021-08-11 14:03:10|18256.9|18236.9|18256.9|18236.9|18256.9|18236.9|18256.9|18236.9|2
1628690600000|2021-08-11 14:03:20|18257.5|18237.5|18263.1|18243.1|18263.1|18243.1|18257.5|18237.5|3
1628690610000|2021-08-11 14:03:30|18265|18245|18267.5|18247.5|18267.5|18247.5|18263.1|18243.1|3
1628690620000|2021-08-11 14:03:40|18262.5|18242.5|18262.5|18242.5|18262.5|18242.5|18262.5|18242.5|8
1628690630000|2021-08-11 14:03:50|18265|18245|18267.5|18247.5|18267.5|18247.5|18265|18245|4
1628690640000|2021-08-11 14:04:00|18265.6|18245.6|18265.6|18245.6|18265.6|18245.6|18265.6|18245.6|4
1628690650000|2021-08-11 14:04:10|18265|18245|18260.6|18240.6|18265|18245|18260.6|18240.6|10
1628690660000|2021-08-11 14:04:20|18265|18245|18265.6|18245.6|18265.6|18245.6|18265|18245|6
1628690670000|2021-08-11 14:04:30|||||||||1
1628690680000|2021-08-11 14:04:40|18266.3|18246.3|18271.9|18251.9|18271.9|18251.9|18266.3|18246.3|3
1628690700000|2021-08-11 14:05:00|18277.5|18257.5|18290|18270|18290|18270|18277.5|18257.5|17
1628690720000|2021-08-11 14:05:20|||||||||1
1628690730000|2021-08-11 14:05:30|||||||||1
1628690740000|2021-08-11 14:05:40|18287.5|18267.5|18285|18265|18287.5|18267.5|18285|18265|6
1628690750000|2021-08-11 14:05:50|||||||||1
1628690760000|2021-08-11 14:06:00|18282.5|18262.5|18280|18260|18282.5|18262.5|18279.4|18259.4|4
1628690770000|2021-08-11 14:06:10|18277.5|18257.5|18277.5|18257.5|18277.5|18257.5|18275|18255|3
1628690780000|2021-08-11 14:06:20|18278.2|18258.2|18280|18260|18280|18260|18278.2|18258.2|2
1628690790000|2021-08-11 14:06:30|18279.4|18259.4|18280|18260|18280|18260|18277.5|18257.5|3
1628690800000|2021-08-11 14:06:40|18275|18255|18275|18255|18275|18255|18275|18255|5
1628690810000|2021-08-11 14:06:50|18275.7|18255.7|18282.5|18262.5|18282.5|18262.5|18275.7|18255.7|14
1628690820000|2021-08-11 14:07:00|18281.9|18261.9|18277.5|18257.5|18281.9|18261.9|18277.5|18257.5|5
1628690830000|2021-08-11 14:07:10|18275|18255|18275|18255|18275|18255|18275|18255|10
1628690840000|2021-08-11 14:07:20|18272.5|18252.5|18275|18255|18275|18255|18272.5|18252.5|4
1628690850000|2021-08-11 14:07:30|18274.4|18254.4|18271.9|18251.9|18275|18255|18271.9|18251.9|6
1628690860000|2021-08-11 14:07:40|18272.5|18252.5|18266.3|18246.3|18273.2|18253.2|18266.3|18246.3|6
1628690870000|2021-08-11 14:07:50|||||||||13
1628690880000|2021-08-11 14:08:00|18266.9|18246.9|18266.9|18246.9|18266.9|18246.9|18266.9|18246.9|12
1628690890000|2021-08-11 14:08:10|||||||||1
1628690900000|2021-08-11 14:08:20|18267.5|18247.5|18269.4|18249.4|18269.4|18249.4|18267.5|18247.5|2
1628690910000|2021-08-11 14:08:30|||||||||2
1628690920000|2021-08-11 14:08:40|||||||||1
1628690940000|2021-08-11 14:09:00|18270|18250|18270|18250|18270|18250|18270|18250|5
1628690950000|2021-08-11 14:09:10|18267.5|18247.5|18266.9|18246.9|18267.5|18247.5|18266.9|18246.9|2
1628690960000|2021-08-11 14:09:20|18264.4|18244.4|18264.4|18244.4|18264.4|18244.4|18264.4|18244.4|3
1628690970000|2021-08-11 14:09:30|18265|18245|18265|18245|18267.5|18247.5|18265|18245|5
1628690980000|2021-08-11 14:09:40|||||||||3
1628690990000|2021-08-11 14:09:50|||||||||1
1628691000000|2021-08-11 14:10:00|18263.2|18243.2|18261.9|18241.9|18263.2|18243.2|18261.9|18241.9|5
1628691010000|2021-08-11 14:10:10|||||||||17
1628691020000|2021-08-11 14:10:20|18258.8|18238.8|18258.8|18238.8|18258.8|18238.8|18258.8|18238.8|2
1628691030000|2021-08-11 14:10:30|18260|18240|18260|18240|18260|18240|18260|18240|5
1628691040000|2021-08-11 14:10:40|18258.8|18238.8|18259.4|18239.4|18259.4|18239.4|18258.8|18238.8|1
1628691050000|2021-08-11 14:10:50|18258.8|18238.8|18256.9|18236.9|18258.8|18238.8|18256.9|18236.9|8
1628691060000|2021-08-11 14:11:00|18258.8|18238.8|18260|18240|18260|18240|18258.8|18238.8|16
1628691070000|2021-08-11 14:11:10|18259.4|18239.4|18259.4|18239.4|18259.4|18239.4|18259.4|18239.4|1
1628691080000|2021-08-11 14:11:20|18281.3|18261.3|18277.6|18257.6|18286.9|18266.9|18277.6|18257.6|13
1628691090000|2021-08-11 14:11:30|18276.9|18256.9|18276.9|18256.9|18276.9|18256.9|18276.9|18256.9|8
1628691100000|2021-08-11 14:11:40|18271.9|18251.9|18268.2|18248.2|18271.9|18251.9|18268.2|18248.2|15
1628691110000|2021-08-11 14:11:50|18266.3|18246.3|18265.1|18245.1|18266.3|18246.3|18262.6|18242.6|0
1628691120000|2021-08-11 14:12:00|18265.7|18245.7|18265.1|18245.1|18268.8|18248.8|18265.1|18245.1|7
1628691130000|2021-08-11 14:12:10|18264.4|18244.4|18262.6|18242.6|18265.1|18245.1|18261.9|18241.9|5
1628691140000|2021-08-11 14:12:20|||||||||2
1628691150000|2021-08-11 14:12:30|18264.4|18244.4|18265.1|18245.1|18265.1|18245.1|18264.4|18244.4|4
1628691160000|2021-08-11 14:12:40|18260.1|18240.1|18260.1|18240.1|18260.1|18240.1|18260.1|18240.1|5
1628691170000|2021-08-11 14:12:50|||||||||4
1628691180000|2021-08-11 14:13:00|||||||||6
1628691190000|2021-08-11 14:13:10|18260.7|18240.7|18275.1|18255.1|18275.1|18255.1|18260.7|18240.7|14
1628691200000|2021-08-11 14:13:20|||||||||2
1628691210000|2021-08-11 14:13:30|||||||||1
1628691220000|2021-08-11 14:13:40|||||||||1
1628691240000|2021-08-11 14:14:00|18272.6|18252.6|18267.6|18247.6|18272.6|18252.6|18267.6|18247.6|18
1628691250000|2021-08-11 14:14:10|18270.1|18250.1|18270.1|18250.1|18270.1|18250.1|18270.1|18250.1|1
1628691260000|2021-08-11 14:14:20|18270.7|18250.7|18280.1|18260.1|18280.1|18260.1|18270.7|18250.7|10
1628691270000|2021-08-11 14:14:30|18279.4|18259.4|18269.4|18249.4|18279.4|18259.4|18269.4|18249.4|3
1628691280000|2021-08-11 14:14:40|18264.4|18244.4|18264.4|18244.4|18269.4|18249.4|18264.4|18244.4|5
1628691290000|2021-08-11 14:14:50|18266.3|18246.3|18266.3|18246.3|18266.3|18246.3|18266.3|18246.3|1
1628691300000|2021-08-11 14:15:00|18264.4|18244.4|18269.4|18249.4|18269.4|18249.4|18264.4|18244.4|2
1628691310000|2021-08-11 14:15:10|18266.9|18246.9|18266.9|18246.9|18266.9|18246.9|18266.9|18246.9|0
1628691320000|2021-08-11 14:15:20|18267.6|18247.6|18267.6|18247.6|18269.4|18249.4|18267.6|18247.6|7
1628691330000|2021-08-11 14:15:30|18266.9|18246.9|18265.1|18245.1|18266.9|18246.9|18265.1|18245.1|4
1628691340000|2021-08-11 14:15:40|||||||||1
1628691350000|2021-08-11 14:15:50|18262.6|18242.6|18265.1|18245.1|18265.1|18245.1|18262.6|18242.6|4
1628691360000|2021-08-11 14:16:00|18266.9|18246.9|18277.6|18257.6|18277.6|18257.6|18266.9|18246.9|11
1628691370000|2021-08-11 14:16:10|||||||||3
1628691380000|2021-08-11 14:16:20|||||||||5
1628691390000|2021-08-11 14:16:30|18278.2|18258.2|18291.3|18271.3|18291.3|18271.3|18278.2|18258.2|26
1628691400000|2021-08-11 14:16:40|18295.1|18275.1|18299.4|18279.4|18299.4|18279.4|18295.1|18275.1|6
1628691410000|2021-08-11 14:16:50|18298.8|18278.8|18291.3|18271.3|18298.8|18278.8|18291.3|18271.3|4
1628691420000|2021-08-11 14:17:00|18290.1|18270.1|18289.5|18269.5|18291.3|18271.3|18284.5|18264.5|7
1628691430000|2021-08-11 14:17:10|18292|18272|18289.5|18269.5|18292|18272|18289.5|18269.5|0
1628691440000|2021-08-11 14:17:20|||||||||1
1628691450000|2021-08-11 14:17:30|||||||||3
1628691460000|2021-08-11 14:17:40|||||||||1
1628691470000|2021-08-11 14:17:50|18295.1|18275.1|18292.6|18272.6|18295.1|18275.1|18292.6|18272.6|4
1628691480000|2021-08-11 14:18:00|18290.1|18270.1|18280.1|18260.1|18290.1|18270.1|18280.1|18260.1|17
1628691490000|2021-08-11 14:18:10|18277.6|18257.6|18280.1|18260.1|18280.1|18260.1|18277.6|18257.6|1
1628691500000|2021-08-11 14:18:20|||||||||2
1628691510000|2021-08-11 14:18:30|18279.5|18259.5|18280.1|18260.1|18280.1|18260.1|18279.5|18259.5|3
1628691520000|2021-08-11 14:18:40|18280.7|18260.7|18282.6|18262.6|18282.6|18262.6|18280.7|18260.7|1
1628691530000|2021-08-11 14:18:50|18280.1|18260.1|18277|18257|18280.1|18260.1|18277|18257|1
1628691540000|2021-08-11 14:19:00|18277.6|18257.6|18277.6|18257.6|18277.6|18257.6|18277.6|18257.6|8
1628691550000|2021-08-11 14:19:10|||||||||1
1628691560000|2021-08-11 14:19:20|18277|18257|18275.1|18255.1|18277|18257|18275.1|18255.1|6
1628691570000|2021-08-11 14:19:30|||||||||4
1628691580000|2021-08-11 14:19:40|||||||||1
1628691590000|2021-08-11 14:19:50|18274.5|18254.5|18274.5|18254.5|18274.5|18254.5|18274.5|18254.5|2
1628691600000|2021-08-11 14:20:00|18269.5|18249.5|18267|18247|18269.5|18249.5|18267|18247|3
1628691610000|2021-08-11 14:20:10|||||||||1
1628691630000|2021-08-11 14:20:30|18266.3|18246.3|18266.3|18246.3|18266.3|18246.3|18266.3|18246.3|2
1628691640000|2021-08-11 14:20:40|18254.5|18234.5|18248.8|18228.8|18254.5|18234.5|18248.8|18228.8|6
1628691650000|2021-08-11 14:20:50|18247|18227|18247|18227|18247|18227|18247|18227|4
1628691660000|2021-08-11 14:21:00|||||||||4
1628691670000|2021-08-11 14:21:10|||||||||4
1628691680000|2021-08-11 14:21:20|18242.6|18222.6|18242.6|18222.6|18242.6|18222.6|18242.6|18222.6|3
1628691690000|2021-08-11 14:21:30|18244.5|18224.5|18250.1|18230.1|18250.1|18230.1|18244.5|18224.5|5
1628691700000|2021-08-11 14:21:40|||||||||1
1628691710000|2021-08-11 14:21:50|18247.6|18227.6|18247.6|18227.6|18247.6|18227.6|18247.6|18227.6|2
1628691720000|2021-08-11 14:22:00|||||||||3
1628691730000|2021-08-11 14:22:10|||||||||2
1628691740000|2021-08-11 14:22:20|18247|18227|18247.6|18227.6|18247.6|18227.6|18245.1|18225.1|6
1628691750000|2021-08-11 14:22:30|||||||||1
1628691760000|2021-08-11 14:22:40|18250.1|18230.1|18250.1|18230.1|18250.1|18230.1|18250.1|18230.1|7
1628691770000|2021-08-11 14:22:50|18250.7|18230.7|18252.6|18232.6|18252.6|18232.6|18250.1|18230.1|5
1628691780000|2021-08-11 14:23:00|18254.5|18234.5|18252.6|18232.6|18254.5|18234.5|18252.6|18232.6|1
1628691790000|2021-08-11 14:23:10|18247.6|18227.6|18245.1|18225.1|18247.6|18227.6|18245.1|18225.1|5
1628691800000|2021-08-11 14:23:20|18243.2|18223.2|18242|18222|18243.2|18223.2|18242|18222|2
1628691810000|2021-08-11 14:23:30|18241.4|18221.4|18242|18222|18242|18222|18241.4|18221.4|3
1628691820000|2021-08-11 14:23:40|18241.4|18221.4|18242|18222|18242|18222|18241.4|18221.4|2
1628691830000|2021-08-11 14:23:50|18240.1|18220.1|18240.1|18220.1|18240.1|18220.1|18240.1|18220.1|6
1628691840000|2021-08-11 14:24:00|||||||||1
1628691850000|2021-08-11 14:24:10|18234.5|18214.5|18229.5|18209.5|18234.5|18214.5|18229.5|18209.5|16
1628691870000|2021-08-11 14:24:30|18233.2|18213.2|18229.5|18209.5|18233.2|18213.2|18229.5|18209.5|13
1628691880000|2021-08-11 14:24:40|18230.1|18210.1|18229.5|18209.5|18230.1|18210.1|18229.5|18209.5|3
1628691890000|2021-08-11 14:24:50|18230.1|18210.1|18232.6|18212.6|18232.6|18212.6|18230.1|18210.1|4
1628691900000|2021-08-11 14:25:00|18232|18212|18232|18212|18232.6|18212.6|18232|18212|10
1628691910000|2021-08-11 14:25:10|18232.6|18212.6|18236.3|18216.3|18236.3|18216.3|18232.6|18212.6|7
1628691920000|2021-08-11 14:25:20|||||||||4
1628691930000|2021-08-11 14:25:30|18238.2|18218.2|18245.1|18225.1|18245.1|18225.1|18238.2|18218.2|4
1628691940000|2021-08-11 14:25:40|||||||||2
1628691950000|2021-08-11 14:25:50|18250.1|18230.1|18250.1|18230.1|18250.1|18230.1|18250.1|18230.1|6
1628691960000|2021-08-11 14:26:00|18255.1|18235.1|18260.1|18240.1|18260.1|18240.1|18255.1|18235.1|4
1628691970000|2021-08-11 14:26:10|18260.7|18240.7|18262.6|18242.6|18262.6|18242.6|18260.7|18240.7|3
1628691980000|2021-08-11 14:26:20|18263.2|18243.2|18270.7|18250.7|18270.7|18250.7|18263.2|18243.2|3
1628691990000|2021-08-11 14:26:30|18272.6|18252.6|18277.6|18257.6|18277.6|18257.6|18272.6|18252.6|5
1628692000000|2021-08-11 14:26:40|18280.1|18260.1|18280.7|18260.7|18280.7|18260.7|18280.1|18260.1|1
1628692010000|2021-08-11 14:26:50|18280.1|18260.1|18280.1|18260.1|18282.6|18262.6|18280.1|18260.1|7
1628692020000|2021-08-11 14:27:00|18282.6|18262.6|18280.1|18260.1|18282.6|18262.6|18280.1|18260.1|2
1628692030000|2021-08-11 14:27:10|18277.6|18257.6|18280.1|18260.1|18280.1|18260.1|18277.6|18257.6|3
1628692040000|2021-08-11 14:27:20|18279.5|18259.5|18280.1|18260.1|18280.1|18260.1|18277.6|18257.6|0
1628692050000|2021-08-11 14:27:30|18277.6|18257.6|18276.3|18256.3|18277.6|18257.6|18275.1|18255.1|10
1628692060000|2021-08-11 14:27:40|18275.7|18255.7|18275.7|18255.7|18275.7|18255.7|18275.7|18255.7|2
1628692070000|2021-08-11 14:27:50|18277.6|18257.6|18278.2|18258.2|18280.1|18260.1|18277.6|18257.6|4
1628692080000|2021-08-11 14:28:00|18280.1|18260.1|18280.1|18260.1|18280.1|18260.1|18280.1|18260.1|17
1628692090000|2021-08-11 14:28:10|18280.7|18260.7|18285.1|18265.1|18285.1|18265.1|18280.1|18260.1|4
1628692100000|2021-08-11 14:28:20|18285.7|18265.7|18288.2|18268.2|18290.1|18270.1|18285.7|18265.7|3
1628692110000|2021-08-11 14:28:30|18290.1|18270.1|18290.1|18270.1|18290.1|18270.1|18290.1|18270.1|1
1628692120000|2021-08-11 14:28:40|18291.3|18271.3|18291.3|18271.3|18291.3|18271.3|18291.3|18271.3|7
1628692130000|2021-08-11 14:28:50|18290.1|18270.1|18287|18267|18290.1|18270.1|18287|18267|4
1628692140000|2021-08-11 14:29:00|||||||||11
1628692150000|2021-08-11 14:29:10|18281.4|18261.4|18277.6|18257.6|18281.4|18261.4|18277.6|18257.6|5
1628692160000|2021-08-11 14:29:20|18280.1|18260.1|18280.1|18260.1|18280.1|18260.1|18280.1|18260.1|30
1628692170000|2021-08-11 14:29:30|||||||||1
1628692180000|2021-08-11 14:29:40|||||||||1
1628692190000|2021-08-11 14:29:50|||||||||3
1628692200000|2021-08-11 14:30:00|18278.9|18258.9|18277|18257|18278.9|18258.9|18275.1|18255.1|3
1628692210000|2021-08-11 14:30:10|18277.6|18257.6|18279.5|18259.5|18279.5|18259.5|18277.6|18257.6|1
1628692230000|2021-08-11 14:30:30|18280.1|18260.1|18280.1|18260.1|18280.1|18260.1|18279.5|18259.5|4
1628692240000|2021-08-11 14:30:40|||||||||2
1628692250000|2021-08-11 14:30:50|18280.7|18260.7|18280.7|18260.7|18280.7|18260.7|18280.7|18260.7|1
1628692260000|2021-08-11 14:31:00|18280.1|18260.1|18287|18267|18295.1|18267|18280.1|18254.5|9
1628692270000|2021-08-11 14:31:10|18287.6|18267.6|18290.7|18270.7|18290.7|18270.7|18287.6|18267.6|3
1628692280000|2021-08-11 14:31:20|18292.6|18272.6|18292.6|18272.6|18292.6|18272.6|18292.6|18272.6|8
1628692290000|2021-08-11 14:31:30|18293.2|18273.2|18294.5|18274.5|18294.5|18274.5|18293.2|18273.2|2
1628692300000|2021-08-11 14:31:40|18295.1|18275.1|18295.1|18275.1|18297.6|18277.6|18295.1|18275.1|5
1628692310000|2021-08-11 14:31:50|||||||||1
1628692320000|2021-08-11 14:32:00|||||||||1
1628692330000|2021-08-11 14:32:10|||||||||1
1628692340000|2021-08-11 14:32:20|||||||||2
1628692350000|2021-08-11 14:32:30|||||||||2
1628692360000|2021-08-11 14:32:40|18297|18277|18295.1|18275.1|18298.2|18278.2|18295.1|18275.1|3
1628692370000|2021-08-11 14:32:50|18295.7|18275.7|18295.7|18275.7|18295.7|18275.7|18295.7|18275.7|1
1628692390000|2021-08-11 14:33:10|18300.1|18280.1|18300.1|18280.1|18300.1|18280.1|18300.1|18280.1|1
1628692400000|2021-08-11 14:33:20|18297|18277|18297|18277|18297|18277|18297|18277|5
1628692410000|2021-08-11 14:33:30|18297.6|18277.6|18297.6|18277.6|18297.6|18277.6|18297.6|18277.6|10
1628692420000|2021-08-11 14:33:40|18298.2|18278.2|18298.2|18278.2|18298.2|18278.2|18298.2|18278.2|4
1628692430000|2021-08-11 14:33:50|18305.1|18285.1|18307.6|18287.6|18307.6|18287.6|18305.1|18285.1|2
1628692440000|2021-08-11 14:34:00|18308.2|18288.2|18310.1|18290.1|18310.1|18290.1|18308.2|18288.2|3
1628692450000|2021-08-11 14:34:10|||||||||3
1628692460000|2021-08-11 14:34:20|||||||||2
1628692470000|2021-08-11 14:34:30|||||||||5
1628692480000|2021-08-11 14:34:40|||||||||12
1628692490000|2021-08-11 14:34:50|18308.9|18288.9|18307.6|18287.6|18308.9|18288.9|18305.1|18285.1|3
1628692500000|2021-08-11 14:35:00|18307|18287|18305.1|18285.1|18307|18287|18305.1|18285.1|2
1628692520000|2021-08-11 14:35:20|18302.6|18282.6|18300.1|18280.1|18302.6|18282.6|18300.1|18280.1|2
1628692530000|2021-08-11 14:35:30|||||||||3
1628692540000|2021-08-11 14:35:40|||||||||12
1628692550000|2021-08-11 14:35:50|||||||||1
1628692560000|2021-08-11 14:36:00|||||||||3
1628692570000|2021-08-11 14:36:10|18299.5|18279.5|18298.9|18278.9|18299.5|18279.5|18298.9|18278.9|2
1628692580000|2021-08-11 14:36:20|18299.5|18279.5|18299.5|18279.5|18299.5|18279.5|18298.9|18278.9|0
1628692590000|2021-08-11 14:36:30|18298.9|18278.9|18280.1|18260.1|18298.9|18278.9|18280.1|18260.1|7
1628692600000|2021-08-11 14:36:40|18280.8|18260.8|18282.6|18262.6|18282.6|18262.6|18280.1|18260.1|2
1628692610000|2021-08-11 14:36:50|18282|18262|18280.1|18260.1|18282.6|18262.6|18280.1|18260.1|4
1628692620000|2021-08-11 14:37:00|18275.1|18255.1|18281.4|18261.4|18281.4|18261.4|18275.1|18255.1|8
1628692630000|2021-08-11 14:37:10|18287|18267|18288.3|18268.3|18288.3|18268.3|18287|18267|2
1628692640000|2021-08-11 14:37:20|18288.9|18268.9|18288.9|18268.9|18288.9|18268.9|18288.9|18268.9|2
1628692650000|2021-08-11 14:37:30|18291.4|18271.4|18298.3|18278.3|18298.3|18278.3|18291.4|18271.4|25
1628692660000|2021-08-11 14:37:40|18301.4|18281.4|18295.1|18275.1|18301.4|18281.4|18295.1|18275.1|27
1628692680000|2021-08-11 14:38:00|18294.5|18274.5|18294.5|18274.5|18295.1|18275.1|18292.6|18272.6|2
1628692690000|2021-08-11 14:38:10|18295.1|18275.1|18295.1|18275.1|18295.1|18275.1|18295.1|18275.1|2
1628692700000|2021-08-11 14:38:20|18294.5|18274.5|18294.5|18274.5|18294.5|18274.5|18294.5|18274.5|2
1628692710000|2021-08-11 14:38:30|18295.1|18275.1|18295.1|18275.1|18295.1|18275.1|18295.1|18275.1|0
1628692720000|2021-08-11 14:38:40|||||||||2
1628692730000|2021-08-11 14:38:50|18295.8|18275.8|18299.5|18279.5|18299.5|18279.5|18295.8|18275.8|2
1628692740000|2021-08-11 14:39:00|18297.6|18277.6|18292.6|18272.6|18298.9|18278.9|18292.6|18272.6|0
1628692750000|2021-08-11 14:39:10|18293.3|18273.3|18293.3|18273.3|18293.3|18273.3|18293.3|18273.3|1
1628692760000|2021-08-11 14:39:20|18292.6|18272.6|18292.6|18272.6|18292.6|18272.6|18292.6|18272.6|1
1628692770000|2021-08-11 14:39:30|18293.3|18273.3|18293.3|18273.3|18293.3|18273.3|18293.3|18273.3|2
1628692780000|2021-08-11 14:39:40|||||||||2
1628692800000|2021-08-11 14:40:00|18292|18272|18292.7|18272.7|18292.7|18272.7|18292|18272|2
1628692810000|2021-08-11 14:40:10|18292|18272|18292|18272|18292|18272|18292|18272|3
1628692820000|2021-08-11 14:40:20|||||||||4
1628692830000|2021-08-11 14:40:30|||||||||4
1628692840000|2021-08-11 14:40:40|18293.3|18273.3|18295.2|18275.2|18295.2|18275.2|18293.3|18273.3|6
1628692850000|2021-08-11 14:40:50|18294.5|18274.5|18297|18277|18297.7|18277.7|18292.7|18272.7|9
1628692860000|2021-08-11 14:41:00|18297.7|18277.7|18310.2|18290.2|18310.2|18290.2|18297.7|18277.7|5
1628692870000|2021-08-11 14:41:10|18314.5|18294.5|18320.2|18300.2|18320.2|18300.2|18314.5|18294.5|4
1628692880000|2021-08-11 14:41:20|||||||||2
1628692890000|2021-08-11 14:41:30|18320.8|18300.8|18322.7|18302.7|18322.7|18302.7|18320.8|18300.8|1
1628692900000|2021-08-11 14:41:40|18330.2|18310.2|18330.2|18310.2|18330.2|18310.2|18330.2|18310.2|18
1628692910000|2021-08-11 14:41:50|18342.7|18322.7|18345.2|18325.2|18345.2|18325.2|18342.7|18322.7|9
1628692920000|2021-08-11 14:42:00|18344.5|18324.5|18345.2|18325.2|18345.2|18325.2|18344.5|18324.5|8
1628692930000|2021-08-11 14:42:10|18344.5|18324.5|18362|18342|18362.7|18342.7|18344.5|18324.5|20
1628692940000|2021-08-11 14:42:20|18360.2|18340.2|18359.5|18339.5|18360.2|18340.2|18359.5|18339.5|11
1628692950000|2021-08-11 14:42:30|18360.2|18340.2|18362|18342|18362|18342|18360.2|18340.2|1
1628692960000|2021-08-11 14:42:40|||||||||4
1628692970000|2021-08-11 14:42:50|18362.7|18342.7|18362|18342|18362.7|18342.7|18362|18342|4
1628692980000|2021-08-11 14:43:00|||||||||2
1628692990000|2021-08-11 14:43:10|18365.2|18345.2|18360.2|18340.2|18365.2|18345.2|18360.2|18340.2|2
1628693000000|2021-08-11 14:43:20|18362.7|18342.7|18362.7|18342.7|18362.7|18342.7|18362.7|18342.7|6
1628693010000|2021-08-11 14:43:30|18362|18342|18359.5|18339.5|18362|18342|18357|18337|10
1628693020000|2021-08-11 14:43:40|18358.9|18338.9|18356.4|18336.4|18358.9|18338.9|18356.4|18336.4|3
1628693030000|2021-08-11 14:43:50|18355.8|18335.8|18353.9|18333.9|18355.8|18335.8|18353.9|18333.9|3
1628693040000|2021-08-11 14:44:00|18354.5|18334.5|18352|18332|18354.5|18334.5|18352|18332|14
1628693050000|2021-08-11 14:44:10|18350.2|18330.2|18347|18327|18350.2|18330.2|18347|18327|29
1628693060000|2021-08-11 14:44:20|18346.4|18326.4|18339.5|18319.5|18346.4|18326.4|18339.5|18319.5|1
1628693080000|2021-08-11 14:44:40|||||||||1
1628693090000|2021-08-11 14:44:50|||||||||2
1628693100000|2021-08-11 14:45:00|18327|18307|18317|18297|18329.5|18309.5|18317|18297|4
1628693110000|2021-08-11 14:45:10|18315.2|18295.2|18315.2|18295.2|18315.2|18295.2|18315.2|18295.2|2
1628693120000|2021-08-11 14:45:20|18314.6|18294.6|18314.6|18294.6|18314.6|18294.6|18314.6|18294.6|12
1628693130000|2021-08-11 14:45:30|||||||||4
1628693140000|2021-08-11 14:45:40|18315.2|18295.2|18314.6|18294.6|18315.2|18295.2|18314.6|18294.6|1
1628693150000|2021-08-11 14:45:50|||||||||3
1628693160000|2021-08-11 14:46:00|||||||||3
1628693170000|2021-08-11 14:46:10|||||||||1
1628693180000|2021-08-11 14:46:20|18315.2|18295.2|18314.6|18294.6|18315.2|18295.2|18314.6|18294.6|2
1628693190000|2021-08-11 14:46:30|||||||||4
1628693200000|2021-08-11 14:46:40|||||||||1
1628693210000|2021-08-11 14:46:50|||||||||2
1628693220000|2021-08-11 14:47:00|||||||||1
1628693230000|2021-08-11 14:47:10|||||||||1
1628693240000|2021-08-11 14:47:20|||||||||1
1628693250000|2021-08-11 14:47:30|18311.4|18291.4|18307.7|18287.7|18311.4|18291.4|18307.1|18287.1|10
1628693260000|2021-08-11 14:47:40|||||||||1
1628693270000|2021-08-11 14:47:50|18313.3|18293.3|18318.3|18298.3|18318.3|18298.3|18313.3|18293.3|10
1628693280000|2021-08-11 14:48:00|18317.7|18297.7|18309.6|18289.6|18317.7|18297.7|18309.6|18289.6|53
1628693290000|2021-08-11 14:48:10|18305.2|18285.2|18315.8|18295.8|18315.8|18295.8|18305.2|18285.2|10
1628693300000|2021-08-11 14:48:20|18320.2|18300.2|18320.2|18300.2|18320.2|18300.2|18320.2|18300.2|0
1628693310000|2021-08-11 14:48:30|18317.7|18297.7|18320.2|18300.2|18320.2|18300.2|18317.7|18297.7|2
1628693320000|2021-08-11 14:48:40|18319.6|18299.6|18317.1|18297.1|18319.6|18299.6|18317.1|18297.1|2
1628693330000|2021-08-11 14:48:50|18315.2|18295.2|18311.4|18291.4|18315.2|18295.2|18311.4|18291.4|7
1628693340000|2021-08-11 14:49:00|18308.9|18288.9|18305.2|18285.2|18308.9|18288.9|18304.6|18284.6|3
1628693350000|2021-08-11 14:49:10|18307.7|18287.7|18309.6|18289.6|18309.6|18289.6|18307.7|18287.7|2
1628693360000|2021-08-11 14:49:20|||||||||2
1628693370000|2021-08-11 14:49:30|||||||||2
1628693380000|2021-08-11 14:49:40|18307.7|18287.7|18307.7|18287.7|18307.7|18287.7|18307.7|18287.7|5
1628693390000|2021-08-11 14:49:50|||||||||47
1628693400000|2021-08-11 14:50:00|18302.1|18282.1|18297.1|18277.1|18302.1|18282.1|18297.1|18277.1|11
1628693410000|2021-08-11 14:50:10|||||||||2
1628693420000|2021-08-11 14:50:20|18295.2|18275.2|18295.2|18275.2|18295.2|18275.2|18295.2|18275.2|0
1628693430000|2021-08-11 14:50:30|||||||||2
1628693440000|2021-08-11 14:50:40|18297.1|18277.1|18299.6|18279.6|18299.6|18279.6|18297.1|18277.1|4
1628693450000|2021-08-11 14:50:50|18300.2|18280.2|18300.2|18280.2|18300.8|18280.8|18300.2|18280.2|1
1628693460000|2021-08-11 14:51:00|18297.7|18277.7|18297.1|18277.1|18297.7|18277.7|18297.1|18277.1|6
1628693470000|2021-08-11 14:51:10|||||||||4
1628693480000|2021-08-11 14:51:20|||||||||5
1628693490000|2021-08-11 14:51:30|18296.5|18276.5|18297.1|18277.1|18297.1|18277.1|18296.5|18276.5|3
1628693510000|2021-08-11 14:51:50|18296.5|18276.5|18294.6|18274.6|18296.5|18276.5|18294.6|18274.6|1
1628693520000|2021-08-11 14:52:00|18292.7|18272.7|18295.2|18275.2|18295.2|18275.2|18292.7|18272.7|3
1628693530000|2021-08-11 14:52:10|18297.1|18277.1|18335.2|18315.2|18337.1|18315.2|18297.1|18277.1|5
1628693540000|2021-08-11 14:52:20|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|2
1628693550000|2021-08-11 14:52:30|||||||||3
1628693560000|2021-08-11 14:52:40|18332.7|18312.7|18330.2|18310.2|18332.7|18312.7|18330.2|18310.2|55
1628693570000|2021-08-11 14:52:50|18327.7|18307.7|18327.7|18307.7|18327.7|18307.7|18327.7|18307.7|9
1628693580000|2021-08-11 14:53:00|18348.3|18308.3|18350.8|18330.8|18353.3|18333.3|18348.3|18308.3|13
1628693590000|2021-08-11 14:53:10|18348.3|18328.3|18352.7|18332.7|18352.7|18332.7|18348.3|18328.3|3
1628693600000|2021-08-11 14:53:20|18357.7|18337.7|18357.7|18337.7|18357.7|18337.7|18357.7|18337.7|4
1628693610000|2021-08-11 14:53:30|||||||||2
1628693620000|2021-08-11 14:53:40|||||||||1
1628693640000|2021-08-11 14:54:00|18355.2|18335.2|18355.2|18335.2|18355.2|18335.2|18355.2|18335.2|7
1628693650000|2021-08-11 14:54:10|||||||||5
1628693660000|2021-08-11 14:54:20|18351.4|18331.4|18349|18329|18351.4|18331.4|18349|18329|6
1628693670000|2021-08-11 14:54:30|18341.4|18321.4|18339.6|18319.6|18341.4|18321.4|18339.6|18319.6|3
1628693680000|2021-08-11 14:54:40|||||||||1
1628693690000|2021-08-11 14:54:50|||||||||1
1628693700000|2021-08-11 14:55:00|18337.1|18317.1|18337.7|18317.7|18340.2|18320.2|18332.1|18312.1|11
1628693710000|2021-08-11 14:55:10|18335.8|18315.8|18335.2|18315.2|18338.3|18318.3|18335.2|18315.2|4
1628693720000|2021-08-11 14:55:20|18335.8|18315.8|18335.2|18315.2|18337.7|18317.7|18335.2|18315.2|4
1628693730000|2021-08-11 14:55:30|18334.6|18314.6|18335.2|18315.2|18335.2|18315.2|18332.7|18312.7|1
1628693740000|2021-08-11 14:55:40|||||||||5
1628693750000|2021-08-11 14:55:50|||||||||1
1628693760000|2021-08-11 14:56:00|||||||||6
1628693770000|2021-08-11 14:56:10|||||||||1
1628693780000|2021-08-11 14:56:20|18333.3|18313.3|18333.3|18313.3|18333.3|18313.3|18333.3|18313.3|1
1628693790000|2021-08-11 14:56:30|18335.2|18315.2|18335.2|18315.2|18335.2|18315.2|18334.6|18314.6|0
1628693800000|2021-08-11 14:56:40|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|0
1628693810000|2021-08-11 14:56:50|18334|18314|18327.1|18307.1|18334|18314|18327.1|18307.1|4
1628693820000|2021-08-11 14:57:00|||||||||3
1628693830000|2021-08-11 14:57:10|||||||||1
1628693840000|2021-08-11 14:57:20|18327.7|18307.7|18335.2|18315.2|18335.2|18315.2|18327.7|18307.7|1
1628693850000|2021-08-11 14:57:30|18332.1|18312.1|18334.6|18314.6|18334.6|18314.6|18332.1|18312.1|5
1628693860000|2021-08-11 14:57:40|18335.2|18315.2|18337.7|18317.7|18337.7|18317.7|18335.2|18315.2|1
1628693870000|2021-08-11 14:57:50|||||||||5
1628693880000|2021-08-11 14:58:00|18342.7|18322.7|18347.7|18327.7|18347.7|18327.7|18342.7|18322.7|13
1628693900000|2021-08-11 14:58:20|||||||||4
1628693910000|2021-08-11 14:58:30|18348.3|18328.3|18348.3|18328.3|18348.3|18328.3|18348.3|18328.3|2
1628693920000|2021-08-11 14:58:40|18350.2|18330.2|18350.2|18330.2|18350.2|18330.2|18350.2|18330.2|4
1628693930000|2021-08-11 14:58:50|18349.6|18329.6|18345.2|18325.2|18349.6|18329.6|18345.2|18325.2|5
1628693940000|2021-08-11 14:59:00|||||||||5
1628693950000|2021-08-11 14:59:10|||||||||2
1628693970000|2021-08-11 14:59:30|||||||||1
1628693980000|2021-08-11 14:59:40|||||||||1
1628693990000|2021-08-11 14:59:50|||||||||1
1628694000000|2021-08-11 15:00:00|||||||||5
1628694010000|2021-08-11 15:00:10|||||||||1
1628694030000|2021-08-11 15:00:30|18345.8|18325.8|18345.8|18325.8|18345.8|18325.8|18345.8|18325.8|1
1628694040000|2021-08-11 15:00:40|18350.2|18330.2|18352.7|18332.7|18352.7|18332.7|18350.2|18330.2|1
1628694050000|2021-08-11 15:00:50|18352.1|18332.1|18350.2|18330.2|18352.1|18332.1|18350.2|18330.2|2
1628694060000|2021-08-11 15:01:00|18351.5|18331.5|18355.2|18335.2|18355.2|18335.2|18351.5|18331.5|0
1628694070000|2021-08-11 15:01:10|18350.2|18330.2|18350.2|18330.2|18350.8|18330.8|18350.2|18330.2|0
1628694080000|2021-08-11 15:01:20|||||||||1
1628694090000|2021-08-11 15:01:30|18350.8|18330.8|18352.7|18332.7|18352.7|18332.7|18350.2|18330.2|5
1628694100000|2021-08-11 15:01:40|||||||||6
1628694120000|2021-08-11 15:02:00|18353.3|18333.3|18357.7|18337.7|18357.7|18337.7|18353.3|18333.3|10
1628694130000|2021-08-11 15:02:10|18358.3|18338.3|18358.3|18338.3|18358.3|18338.3|18358.3|18338.3|0
1628694140000|2021-08-11 15:02:20|18359|18339|18355.8|18335.8|18359|18339|18355.2|18335.2|8
1628694150000|2021-08-11 15:02:30|18357.7|18337.7|18355.2|18335.2|18357.7|18337.7|18355.2|18335.2|1
1628694160000|2021-08-11 15:02:40|18357.7|18337.7|18357.7|18337.7|18357.7|18337.7|18357.7|18337.7|1
1628694170000|2021-08-11 15:02:50|18357.1|18337.1|18357.7|18337.7|18357.7|18337.7|18357.1|18337.1|1
1628694180000|2021-08-11 15:03:00|18357.1|18337.1|18345.9|18325.9|18357.1|18337.1|18345.9|18325.9|5
1628694190000|2021-08-11 15:03:10|||||||||2
1628694200000|2021-08-11 15:03:20|18342.1|18322.1|18339.6|18319.6|18342.1|18322.1|18339.6|18319.6|4
1628694210000|2021-08-11 15:03:30|18337.7|18317.7|18338.4|18318.4|18338.4|18318.4|18337.7|18317.7|1
1628694220000|2021-08-11 15:03:40|18340.2|18320.2|18337.1|18317.1|18340.2|18320.2|18337.1|18317.1|0
1628694230000|2021-08-11 15:03:50|18334.6|18314.6|18332.7|18312.7|18334.6|18314.6|18332.7|18312.7|4
1628694240000|2021-08-11 15:04:00|||||||||2
1628694250000|2021-08-11 15:04:10|||||||||5
1628694260000|2021-08-11 15:04:20|18335.2|18315.2|18335.2|18315.2|18335.2|18315.2|18335.2|18315.2|2
1628694270000|2021-08-11 15:04:30|18337.1|18317.1|18337.1|18317.1|18337.1|18317.1|18337.1|18317.1|0
1628694280000|2021-08-11 15:04:40|18337.7|18317.7|18347.7|18327.7|18347.7|18327.7|18337.7|18317.7|7
1628694290000|2021-08-11 15:04:50|18347.1|18327.1|18345.2|18325.2|18347.1|18327.1|18342.7|18322.7|1
1628694300000|2021-08-11 15:05:00|18342.1|18322.1|18342.7|18322.7|18342.7|18322.7|18342.1|18322.1|2
1628694310000|2021-08-11 15:05:10|18343.4|18323.4|18344.6|18324.6|18347.1|18327.1|18343.4|18323.4|6
1628694320000|2021-08-11 15:05:20|18345.2|18325.2|18345.2|18325.2|18345.2|18325.2|18345.2|18325.2|1
1628694330000|2021-08-11 15:05:30|18344.6|18324.6|18340.2|18320.2|18344.6|18324.6|18340.2|18320.2|3
1628694340000|2021-08-11 15:05:40|18337.7|18317.7|18324.6|18304.6|18337.7|18317.7|18324.6|18304.6|7
1628694350000|2021-08-11 15:05:50|||||||||2
1628694360000|2021-08-11 15:06:00|||||||||2
1628694370000|2021-08-11 15:06:10|18327.1|18307.1|18327.1|18307.1|18327.1|18307.1|18327.1|18307.1|2
1628694380000|2021-08-11 15:06:20|18325.2|18305.2|18325.2|18305.2|18325.2|18305.2|18325.2|18305.2|1
1628694390000|2021-08-11 15:06:30|18324.6|18304.6|18322.7|18302.7|18325.2|18305.2|18322.7|18302.7|1
1628694400000|2021-08-11 15:06:40|18324.6|18304.6|18322.1|18302.1|18325.2|18305.2|18322.1|18302.1|5
1628694410000|2021-08-11 15:06:50|||||||||3
1628694420000|2021-08-11 15:07:00|18317.1|18297.1|18317.1|18297.1|18317.1|18297.1|18314|18294|6
1628694430000|2021-08-11 15:07:10|18317.7|18297.7|18322.1|18302.1|18322.1|18302.1|18317.7|18297.7|4
1628694440000|2021-08-11 15:07:20|18322.7|18302.7|18322.7|18302.7|18324.6|18304.6|18322.7|18302.7|1
1628694450000|2021-08-11 15:07:30|18324.6|18304.6|18322.7|18302.7|18325.2|18305.2|18322.7|18302.7|2
1628694460000|2021-08-11 15:07:40|18325.2|18305.2|18322.7|18302.7|18325.2|18305.2|18322.7|18302.7|0
1628694470000|2021-08-11 15:07:50|||||||||11
1628694480000|2021-08-11 15:08:00|18320.2|18300.2|18320.2|18300.2|18320.9|18300.9|18320.2|18300.2|4
1628694500000|2021-08-11 15:08:20|18320.9|18300.9|18322.1|18302.1|18322.7|18302.7|18320.9|18300.9|1
1628694510000|2021-08-11 15:08:30|18317.1|18297.1|18319.6|18299.6|18319.6|18299.6|18317.1|18297.1|6
1628694520000|2021-08-11 15:08:40|18320.3|18300.3|18317.1|18297.1|18320.3|18300.3|18317.1|18297.1|1
1628694530000|2021-08-11 15:08:50|||||||||2
1628694540000|2021-08-11 15:09:00|||||||||4
1628694550000|2021-08-11 15:09:10|||||||||1
1628694560000|2021-08-11 15:09:20|18315.3|18295.3|18315.9|18295.9|18315.9|18295.9|18315.3|18295.3|2
1628694570000|2021-08-11 15:09:30|18317.8|18297.8|18315.3|18295.3|18317.8|18297.8|18315.3|18295.3|1
1628694590000|2021-08-11 15:09:50|18315.9|18295.9|18317.1|18297.1|18317.8|18297.8|18315.9|18295.9|1
1628694600000|2021-08-11 15:10:00|||||||||2
1628694610000|2021-08-11 15:10:10|18320.3|18300.3|18320.3|18300.3|18320.3|18300.3|18320.3|18300.3|0
1628694620000|2021-08-11 15:10:20|18320.9|18300.9|18322.8|18302.8|18322.8|18302.8|18320.9|18300.9|7
1628694630000|2021-08-11 15:10:30|18324.6|18304.6|18336.5|18316.5|18336.5|18316.5|18324.6|18304.6|6
1628694640000|2021-08-11 15:10:40|18335.9|18315.9|18338.4|18318.4|18338.4|18318.4|18335.9|18315.9|2
1628694650000|2021-08-11 15:10:50|18336.5|18316.5|18335.3|18315.3|18336.5|18316.5|18335.3|18315.3|6
1628694660000|2021-08-11 15:11:00|18334|18314|18334|18314|18334|18314|18334|18314|2
1628694670000|2021-08-11 15:11:10|18332.1|18312.1|18330.3|18310.3|18332.1|18312.1|18330.3|18310.3|2
1628694680000|2021-08-11 15:11:20|||||||||1
1628694690000|2021-08-11 15:11:30|||||||||1
1628694700000|2021-08-11 15:11:40|18332.1|18312.1|18335.3|18315.3|18335.3|18315.3|18330.3|18310.3|3
1628694710000|2021-08-11 15:11:50|18337.8|18317.8|18344.6|18324.6|18345.3|18325.3|18337.8|18317.8|8
1628694720000|2021-08-11 15:12:00|18342.8|18322.8|18342.8|18322.8|18342.8|18322.8|18342.8|18322.8|1
1628694730000|2021-08-11 15:12:10|18344.6|18324.6|18345.3|18325.3|18345.3|18325.3|18344.6|18324.6|2
1628694740000|2021-08-11 15:12:20|18344.6|18324.6|18344.6|18324.6|18344.6|18324.6|18344.6|18324.6|4
1628694750000|2021-08-11 15:12:30|18345.3|18325.3|18346.5|18326.5|18346.5|18326.5|18345.3|18325.3|3
1628694760000|2021-08-11 15:12:40|18349|18329|18351.5|18331.5|18351.5|18331.5|18349|18329|1
1628694780000|2021-08-11 15:13:00|18352.1|18332.1|18352.1|18332.1|18352.1|18332.1|18352.1|18332.1|2
1628694810000|2021-08-11 15:13:30|18351.5|18331.5|18353.4|18333.4|18353.4|18333.4|18351.5|18331.5|1
1628694820000|2021-08-11 15:13:40|18354|18334|18356.5|18336.5|18356.5|18336.5|18354|18334|1
1628694830000|2021-08-11 15:13:50|18355.9|18335.9|18353.4|18333.4|18355.9|18335.9|18353.4|18333.4|9
1628694840000|2021-08-11 15:14:00|18352.8|18332.8|18353.4|18333.4|18353.4|18333.4|18352.8|18332.8|2
1628694860000|2021-08-11 15:14:20|||||||||1
1628694870000|2021-08-11 15:14:30|18357.2|18337.2|18355.3|18335.3|18357.2|18337.2|18355.3|18335.3|3
1628694900000|2021-08-11 15:15:00|||||||||1
1628694910000|2021-08-11 15:15:10|18353.4|18333.4|18355.3|18335.3|18355.3|18335.3|18352.8|18332.8|10
1628694920000|2021-08-11 15:15:20|18352.8|18332.8|18352.8|18332.8|18352.8|18332.8|18352.8|18332.8|7
1628694930000|2021-08-11 15:15:30|18350.9|18330.9|18342.2|18322.2|18350.9|18330.9|18342.2|18322.2|1
1628694940000|2021-08-11 15:15:40|18339.7|18319.7|18332.2|18312.2|18339.7|18319.7|18327.8|18307.8|3
1628694950000|2021-08-11 15:15:50|18332.8|18312.8|18332.2|18312.2|18335.3|18315.3|18332.2|18312.2|11
1628694960000|2021-08-11 15:16:00|18330.3|18310.3|18334.7|18314.7|18334.7|18314.7|18330.3|18310.3|6
1628694970000|2021-08-11 15:16:10|||||||||1
1628694980000|2021-08-11 15:16:20|18330.3|18310.3|18330.3|18310.3|18330.3|18310.3|18330.3|18310.3|3
1628694990000|2021-08-11 15:16:30|18327.8|18307.8|18327.8|18307.8|18327.8|18307.8|18327.8|18307.8|1
1628695000000|2021-08-11 15:16:40|||||||||12
1628695010000|2021-08-11 15:16:50|18325.9|18305.9|18325.3|18305.3|18325.9|18305.9|18325.3|18305.3|6
1628695020000|2021-08-11 15:17:00|||||||||1
1628695030000|2021-08-11 15:17:10|18322.8|18302.8|18322.8|18302.8|18322.8|18302.8|18322.8|18302.8|3
1628695040000|2021-08-11 15:17:20|18319|18299|18317.8|18297.8|18319|18299|18317.8|18297.8|1
1628695050000|2021-08-11 15:17:30|||||||||2
1628695060000|2021-08-11 15:17:40|18315.9|18295.9|18317.8|18297.8|18317.8|18297.8|18314.7|18294.7|2
1628695070000|2021-08-11 15:17:50|18319.7|18299.7|18319.7|18299.7|18319.7|18299.7|18319.7|18299.7|3
1628695080000|2021-08-11 15:18:00|18319|18299|18317.2|18297.2|18319|18299|18317.2|18297.2|5
1628695090000|2021-08-11 15:18:10|||||||||2
1628695110000|2021-08-11 15:18:30|||||||||2
1628695120000|2021-08-11 15:18:40|||||||||6
1628695130000|2021-08-11 15:18:50|18319.1|18299.1|18319.7|18299.7|18319.7|18299.7|18319.1|18299.1|2
1628695140000|2021-08-11 15:19:00|18317.8|18297.8|18320.3|18300.3|18320.3|18300.3|18317.8|18297.8|4
1628695190000|2021-08-11 15:19:50|18319.7|18299.7|18320.3|18300.3|18320.3|18300.3|18319.7|18299.7|5
1628695200000|2021-08-11 15:20:00|||||||||1
1628695220000|2021-08-11 15:20:20|18319.7|18299.7|18317.8|18297.8|18319.7|18299.7|18317.8|18297.8|2
1628695240000|2021-08-11 15:20:40|18320.3|18300.3|18317.8|18297.8|18320.3|18300.3|18317.8|18297.8|0
1628695250000|2021-08-11 15:20:50|18315.3|18295.3|18315.3|18295.3|18315.3|18295.3|18315.3|18295.3|8
1628695260000|2021-08-11 15:21:00|18317.2|18297.2|18330.3|18310.3|18330.3|18310.3|18317.2|18297.2|107
1628695280000|2021-08-11 15:21:20|||||||||1
1628695290000|2021-08-11 15:21:30|||||||||1
1628695300000|2021-08-11 15:21:40|||||||||1
1628695360000|2021-08-11 15:22:40|18330.9|18310.9|18334.7|18314.7|18334.7|18314.7|18330.9|18310.9|1
1628695370000|2021-08-11 15:22:50|18335.3|18315.3|18335.3|18315.3|18335.3|18315.3|18330.9|18310.9|4
1628695380000|2021-08-11 15:23:00|18335.9|18315.9|18344.7|18324.7|18345.3|18325.3|18335.9|18315.9|11
1628695390000|2021-08-11 15:23:10|18342.8|18322.8|18342.8|18322.8|18342.8|18322.8|18342.8|18322.8|0
1628695400000|2021-08-11 15:23:20|18343.4|18323.4|18345.3|18325.3|18345.3|18325.3|18343.4|18323.4|1
1628695410000|2021-08-11 15:23:30|18340.3|18320.3|18340.3|18320.3|18340.3|18320.3|18340.3|18320.3|7
1628695430000|2021-08-11 15:23:50|18339.7|18319.7|18339.7|18319.7|18339.7|18319.7|18339.7|18319.7|1
1628695440000|2021-08-11 15:24:00|18339.1|18319.1|18340.3|18320.3|18340.3|18320.3|18339.1|18319.1|7
1628695450000|2021-08-11 15:24:10|18342.2|18322.2|18342.2|18322.2|18342.2|18322.2|18342.2|18322.2|1
1628695470000|2021-08-11 15:24:30|||||||||1
1628695490000|2021-08-11 15:24:50|||||||||1
1628695500000|2021-08-11 15:25:00|18340.3|18320.3|18340.3|18320.3|18340.3|18320.3|18340.3|18320.3|1
1628695510000|2021-08-11 15:25:10|||||||||1
1628695520000|2021-08-11 15:25:20|18337.2|18317.2|18335.3|18315.3|18337.2|18317.2|18335.3|18315.3|6
1628695540000|2021-08-11 15:25:40|18336.5|18316.5|18338.4|18318.4|18340.3|18320.3|18336.5|18316.5|3
1628695550000|2021-08-11 15:25:50|18340.3|18320.3|18335.3|18315.3|18340.3|18320.3|18335.3|18315.3|3
1628695560000|2021-08-11 15:26:00|18334.7|18314.7|18332.8|18312.8|18334.7|18314.7|18332.8|18312.8|5
1628695570000|2021-08-11 15:26:10|18335.3|18315.3|18335.3|18315.3|18335.3|18315.3|18335.3|18315.3|1
1628695580000|2021-08-11 15:26:20|18337.2|18317.2|18337.2|18317.2|18337.2|18317.2|18337.2|18317.2|2
1628695590000|2021-08-11 15:26:30|18333.4|18313.4|18332.8|18312.8|18335.9|18315.9|18332.8|18312.8|13
1628695610000|2021-08-11 15:26:50|||||||||1
1628695620000|2021-08-11 15:27:00|18332.2|18312.2|18332.2|18312.2|18332.2|18312.2|18332.2|18312.2|7
1628695630000|2021-08-11 15:27:10|||||||||1
1628695640000|2021-08-11 15:27:20|18332.8|18312.8|18332.8|18312.8|18332.8|18312.8|18332.8|18312.8|2
1628695650000|2021-08-11 15:27:30|18332.2|18312.2|18329.7|18309.7|18332.2|18312.2|18329.7|18309.7|5
1628695660000|2021-08-11 15:27:40|18330.3|18310.3|18332.8|18312.8|18332.8|18312.8|18330.3|18310.3|0
1628695680000|2021-08-11 15:28:00|18334.7|18314.7|18342.8|18322.8|18342.8|18322.8|18332.2|18312.2|6
1628695690000|2021-08-11 15:28:10|18342.2|18322.2|18342.2|18322.2|18342.2|18322.2|18342.2|18322.2|0
1628695700000|2021-08-11 15:28:20|||||||||9
1628695710000|2021-08-11 15:28:30|||||||||2
1628695730000|2021-08-11 15:28:50|18340.3|18320.3|18337.2|18317.2|18340.3|18320.3|18337.2|18317.2|4
1628695740000|2021-08-11 15:29:00|||||||||6
1628695750000|2021-08-11 15:29:10|||||||||2
1628695760000|2021-08-11 15:29:20|18350.9|18330.9|18362.8|18342.8|18362.8|18342.8|18350.9|18330.9|74
1628695770000|2021-08-11 15:29:30|||||||||3
1628695780000|2021-08-11 15:29:40|18363.4|18343.4|18363.4|18343.4|18363.4|18343.4|18363.4|18343.4|1
1628695790000|2021-08-11 15:29:50|18362.8|18342.8|18362.8|18342.8|18362.8|18342.8|18362.8|18342.8|1
1628695800000|2021-08-11 15:30:00|18360.3|18340.3|18364.7|18344.7|18365.3|18345.3|18360.3|18340.3|4
1628695810000|2021-08-11 15:30:10|18362.2|18342.2|18360.3|18340.3|18362.2|18342.2|18360.3|18340.3|1
1628695820000|2021-08-11 15:30:20|18359.7|18339.7|18359.7|18339.7|18359.7|18339.7|18359.7|18339.7|2
1628695830000|2021-08-11 15:30:30|||||||||4
1628695840000|2021-08-11 15:30:40|18360.3|18340.3|18365.3|18345.3|18365.3|18345.3|18360.3|18340.3|22
1628695850000|2021-08-11 15:30:50|18372.8|18352.8|18377.8|18357.8|18377.8|18357.8|18372.8|18352.8|64
1628695860000|2021-08-11 15:31:00|18381.6|18361.6|18390.3|18370.3|18390.3|18370.3|18381.6|18361.6|11
1628695870000|2021-08-11 15:31:10|18390.9|18370.9|18395.3|18375.3|18395.3|18375.3|18390.9|18370.9|505
1628695880000|2021-08-11 15:31:20|||||||||1
1628695890000|2021-08-11 15:31:30|||||||||3
1628695900000|2021-08-11 15:31:40|18399.1|18379.1|18400.3|18380.3|18400.3|18380.3|18399.1|18379.1|4
1628695920000|2021-08-11 15:32:00|18400.9|18380.9|18402.8|18382.8|18402.8|18382.8|18400.9|18380.9|12
1628695950000|2021-08-11 15:32:30|18401|18381|18397.8|18377.8|18401|18381|18397.8|18377.8|5
1628695970000|2021-08-11 15:32:50|||||||||1
1628695980000|2021-08-11 15:33:00|18397.2|18377.2|18397.8|18377.8|18397.8|18377.8|18395.3|18375.3|3
1628696000000|2021-08-11 15:33:20|18397.2|18377.2|18407.2|18387.2|18407.2|18387.2|18397.2|18377.2|11
1628696010000|2021-08-11 15:33:30|18409.1|18389.1|18409.1|18389.1|18409.1|18389.1|18409.1|18389.1|1
1628696020000|2021-08-11 15:33:40|||||||||1
1628696030000|2021-08-11 15:33:50|18417.2|18397.2|18417.2|18397.2|18417.2|18397.2|18417.2|18397.2|6
1628696040000|2021-08-11 15:34:00|||||||||1
1628696060000|2021-08-11 15:34:20|18427.8|18407.8|18426|18406|18427.8|18407.8|18426|18406|6
1628696070000|2021-08-11 15:34:30|18426.6|18406.6|18427.8|18407.8|18430.3|18410.3|18426.6|18406.6|10
1628696080000|2021-08-11 15:34:40|18431|18411|18431|18411|18431|18411|18431|18411|21
1628696090000|2021-08-11 15:34:50|18432.8|18412.8|18448.5|18428.5|18448.5|18428.5|18432.8|18412.8|18
1628696100000|2021-08-11 15:35:00|18450.3|18430.3|18450.3|18430.3|18452.2|18432.2|18450.3|18430.3|10
1628696110000|2021-08-11 15:35:10|18451|18431|18450.3|18430.3|18452.8|18432.8|18449.7|18429.7|7
1628696120000|2021-08-11 15:35:20|||||||||1
1628696130000|2021-08-11 15:35:30|||||||||2
1628696140000|2021-08-11 15:35:40|18447.2|18427.2|18449.7|18429.7|18449.7|18429.7|18447.2|18427.2|3
1628696150000|2021-08-11 15:35:50|18450.3|18430.3|18450.3|18430.3|18450.3|18430.3|18449.7|18429.7|0
1628696160000|2021-08-11 15:36:00|||||||||2
1628696170000|2021-08-11 15:36:10|18452.2|18432.2|18452.2|18432.2|18452.2|18432.2|18452.2|18432.2|7
1628696180000|2021-08-11 15:36:20|18452.8|18432.8|18452.8|18432.8|18452.8|18432.8|18452.8|18432.8|1
1628696190000|2021-08-11 15:36:30|18452.2|18432.2|18448.5|18428.5|18452.2|18432.2|18448.5|18428.5|4
1628696200000|2021-08-11 15:36:40|18447.8|18427.8|18447.2|18427.2|18447.8|18427.8|18447.2|18427.2|2
1628696210000|2021-08-11 15:36:50|18442.2|18422.2|18442.2|18422.2|18442.2|18422.2|18442.2|18422.2|6
1628696220000|2021-08-11 15:37:00|18447.2|18427.2|18452.2|18432.2|18452.2|18432.2|18447.2|18427.2|11
1628696230000|2021-08-11 15:37:10|18452.9|18432.9|18449.7|18429.7|18452.9|18432.9|18449.7|18429.7|12
1628696240000|2021-08-11 15:37:20|18449.1|18429.1|18441.6|18421.6|18449.1|18429.1|18441.6|18421.6|37
1628696250000|2021-08-11 15:37:30|18442.2|18422.2|18444.7|18424.7|18444.7|18424.7|18442.2|18422.2|4
1628696260000|2021-08-11 15:37:40|18444.1|18424.1|18444.1|18424.1|18444.1|18424.1|18444.1|18424.1|1
1628696270000|2021-08-11 15:37:50|18444.7|18424.7|18465.4|18445.4|18465.4|18445.4|18444.7|18420.3|23
1628696280000|2021-08-11 15:38:00|18464.7|18444.7|18457.2|18437.2|18464.7|18444.7|18457.2|18437.2|29
1628696290000|2021-08-11 15:38:10|18459.7|18439.7|18452.2|18432.2|18460.4|18440.4|18449.7|18429.7|13
1628696300000|2021-08-11 15:38:20|18451.6|18431.6|18442.2|18422.2|18451.6|18431.6|18442.2|18422.2|5
1628696310000|2021-08-11 15:38:30|18442.9|18422.9|18454.1|18434.1|18454.1|18434.1|18442.9|18422.9|3
1628696320000|2021-08-11 15:38:40|18460.4|18440.4|18460.4|18440.4|18460.4|18440.4|18460.4|18440.4|0
1628696340000|2021-08-11 15:39:00|18462.2|18442.2|18463.5|18443.5|18463.5|18443.5|18462.2|18442.2|2
1628696350000|2021-08-11 15:39:10|18465.4|18445.4|18464.7|18444.7|18465.4|18445.4|18464.7|18444.7|5
1628696370000|2021-08-11 15:39:30|18462.9|18442.9|18460.4|18440.4|18462.9|18442.9|18460.4|18440.4|3
1628696400000|2021-08-11 15:40:00|18457.9|18437.9|18460.4|18440.4|18460.4|18440.4|18457.9|18437.9|4
1628696410000|2021-08-11 15:40:10|||||||||2
1628696430000|2021-08-11 15:40:30|18462.2|18442.2|18462.2|18442.2|18462.2|18442.2|18462.2|18442.2|0
1628696440000|2021-08-11 15:40:40|18467.2|18447.2|18469.7|18449.7|18469.7|18449.7|18467.2|18447.2|9
1628696450000|2021-08-11 15:40:50|||||||||6
1628696460000|2021-08-11 15:41:00|18470.4|18450.4|18467.2|18447.2|18470.4|18450.4|18467.2|18447.2|5
1628696470000|2021-08-11 15:41:10|18465.4|18445.4|18464.7|18444.7|18465.4|18445.4|18464.7|18444.7|1020
1628696480000|2021-08-11 15:41:20|18464.1|18444.1|18444.7|18424.7|18464.1|18444.1|18444.7|18424.7|39
1628696500000|2021-08-11 15:41:40|18442.9|18422.9|18442.9|18422.9|18442.9|18422.9|18442.9|18422.9|0
1628696510000|2021-08-11 15:41:50|18442.2|18422.2|18432.2|18412.2|18442.2|18422.2|18432.2|18412.2|35
1628696520000|2021-08-11 15:42:00|18429.7|18409.7|18432.3|18412.3|18432.3|18412.3|18429.7|18409.7|15
1628696530000|2021-08-11 15:42:10|||||||||4
1628696540000|2021-08-11 15:42:20|18432.9|18412.9|18433.5|18413.5|18433.5|18413.5|18432.9|18412.9|7
1628696550000|2021-08-11 15:42:30|18436|18416|18436.6|18416.6|18436.6|18416.6|18436|18416|0
1628696570000|2021-08-11 15:42:50|18438.5|18418.5|18440.4|18420.4|18440.4|18420.4|18438.5|18418.5|3
1628696580000|2021-08-11 15:43:00|||||||||1
1628696590000|2021-08-11 15:43:10|18438.5|18418.5|18438.5|18418.5|18438.5|18418.5|18438.5|18418.5|2
1628696600000|2021-08-11 15:43:20|18439.1|18419.1|18440.4|18420.4|18441|18421|18438.5|18418.5|3
1628696620000|2021-08-11 15:43:40|18442.9|18422.9|18442.9|18422.9|18442.9|18422.9|18442.9|18422.9|1
1628696630000|2021-08-11 15:43:50|18441.6|18421.6|18440.4|18420.4|18441.6|18421.6|18437.3|18417.3|2
1628696640000|2021-08-11 15:44:00|18474.8|18414.8|18477.3|18417.3|18477.3|18417.3|18474.8|18414.8|4
1628696650000|2021-08-11 15:44:10|18479.8|18419.8|18477.3|18417.3|18479.8|18419.8|18477.3|18417.3|8
1628696660000|2021-08-11 15:44:20|18475.4|18415.4|18482.3|18422.3|18482.3|18422.3|18474.8|18414.8|5
1628696670000|2021-08-11 15:44:30|18482.9|18422.9|18470.4|18450.4|18482.9|18450.4|18469.8|18422.9|0
1628696680000|2021-08-11 15:44:40|18472.3|18452.3|18472.3|18452.3|18472.3|18452.3|18472.3|18452.3|4
1628696700000|2021-08-11 15:45:00|18472.9|18452.9|18474.8|18454.8|18475.4|18455.4|18472.9|18452.9|3
1628696710000|2021-08-11 15:45:10|18472.3|18452.3|18472.3|18452.3|18472.3|18452.3|18472.3|18452.3|2
1628696720000|2021-08-11 15:45:20|18470.4|18450.4|18472.9|18452.9|18472.9|18452.9|18470.4|18450.4|0
1628696730000|2021-08-11 15:45:30|18473.5|18453.5|18475.4|18455.4|18475.4|18455.4|18472.9|18452.9|4
1628696740000|2021-08-11 15:45:40|||||||||3
1628696750000|2021-08-11 15:45:50|18470.4|18450.4|18475.4|18455.4|18475.4|18455.4|18470.4|18450.4|7
1628696760000|2021-08-11 15:46:00|18474.8|18454.8|18484.1|18444.1|18484.1|18454.8|18470.4|18444.1|27
1628696770000|2021-08-11 15:46:10|18484.7|18444.7|18476.6|18456.6|18484.7|18456.6|18476.6|18444.1|1
1628696780000|2021-08-11 15:46:20|||||||||141
1628696800000|2021-08-11 15:46:40|18482.2|18462.2|18482.2|18462.2|18482.2|18462.2|18482.2|18462.2|4
1628696810000|2021-08-11 15:46:50|||||||||31
1628696820000|2021-08-11 15:47:00|18481.6|18461.6|18481.6|18461.6|18481.6|18461.6|18481.6|18461.6|0
1628696830000|2021-08-11 15:47:10|18485.4|18465.4|18485.4|18465.4|18485.4|18465.4|18485.4|18465.4|8
1628696840000|2021-08-11 15:47:20|||||||||53
1628696850000|2021-08-11 15:47:30|||||||||1
1628696860000|2021-08-11 15:47:40|||||||||233
1628696870000|2021-08-11 15:47:50|18484.8|18464.8|18482.3|18462.3|18484.8|18464.8|18482.3|18462.3|6
1628696880000|2021-08-11 15:48:00|18481.7|18461.7|18482.3|18462.3|18482.9|18462.9|18479.8|18459.8|15
1628696890000|2021-08-11 15:48:10|18480.4|18460.4|18472.9|18452.9|18480.4|18460.4|18472.9|18452.9|15
1628696900000|2021-08-11 15:48:20|||||||||1
1628696910000|2021-08-11 15:48:30|18473.5|18453.5|18471.7|18451.7|18473.5|18453.5|18471.7|18451.7|147
1628696920000|2021-08-11 15:48:40|||||||||4
1628696940000|2021-08-11 15:49:00|18472.3|18452.3|18472.3|18452.3|18472.3|18452.3|18472.3|18452.3|1
1628696950000|2021-08-11 15:49:10|||||||||2
1628696960000|2021-08-11 15:49:20|18469.8|18449.8|18467.3|18447.3|18469.8|18449.8|18467.3|18447.3|4
1628696970000|2021-08-11 15:49:30|18467.9|18447.9|18480.4|18460.4|18480.4|18460.4|18467.9|18447.9|15
1628696980000|2021-08-11 15:49:40|18479.8|18459.8|18479.8|18459.8|18479.8|18459.8|18479.8|18459.8|5
1628696990000|2021-08-11 15:49:50|18482.9|18462.9|18485.4|18465.4|18485.4|18465.4|18482.9|18462.9|2
1628697000000|2021-08-11 15:50:00|18494.1|18474.1|18498.5|18478.5|18498.5|18478.5|18494.1|18474.1|5
1628697010000|2021-08-11 15:50:10|18497.9|18477.9|18497.9|18477.9|18497.9|18477.9|18497.9|18477.9|5
1628697020000|2021-08-11 15:50:20|18498.5|18478.5|18498.5|18478.5|18498.5|18478.5|18498.5|18478.5|0
1628697030000|2021-08-11 15:50:30|18497.9|18477.9|18507.2|18487.2|18507.2|18487.2|18495.4|18475.4|25
1628697040000|2021-08-11 15:50:40|18512.9|18492.9|18517.9|18497.9|18517.9|18497.9|18512.9|18492.9|10
1628697050000|2021-08-11 15:50:50|18517.3|18497.3|18517.3|18497.3|18519.8|18499.8|18517.3|18497.3|3
1628697060000|2021-08-11 15:51:00|18516.7|18496.7|18514.8|18494.8|18516.7|18496.7|18514.2|18494.2|5
1628697080000|2021-08-11 15:51:20|18516.7|18496.7|18517.9|18497.9|18517.9|18497.9|18516.7|18496.7|11
1628697090000|2021-08-11 15:51:30|||||||||5
1628697100000|2021-08-11 15:51:40|18517.3|18497.3|18517.3|18497.3|18517.3|18497.3|18517.3|18497.3|3
1628697110000|2021-08-11 15:51:50|18514.8|18494.8|18514.2|18494.2|18514.8|18494.8|18514.2|18494.2|32
1628697120000|2021-08-11 15:52:00|||||||||3
1628697130000|2021-08-11 15:52:10|18514.8|18494.8|18514.8|18494.8|18514.8|18494.8|18514.8|18494.8|4
1628697140000|2021-08-11 15:52:20|18514.2|18494.2|18512.3|18492.3|18514.2|18494.2|18512.3|18492.3|1
1628697150000|2021-08-11 15:52:30|18517.3|18497.3|18514.8|18494.8|18517.3|18497.3|18514.8|18494.8|0
1628697160000|2021-08-11 15:52:40|18516.7|18496.7|18513.5|18493.5|18517.9|18497.9|18513.5|18493.5|18
1628697170000|2021-08-11 15:52:50|||||||||1
1628697180000|2021-08-11 15:53:00|18515.4|18495.4|18515.4|18495.4|18515.4|18495.4|18515.4|18495.4|0
1628697190000|2021-08-11 15:53:10|||||||||5
1628697200000|2021-08-11 15:53:20|18517.3|18497.3|18515.4|18495.4|18517.3|18497.3|18515.4|18495.4|5
1628697210000|2021-08-11 15:53:30|||||||||1
1628697220000|2021-08-11 15:53:40|18513.5|18493.5|18515.4|18495.4|18515.4|18495.4|18513.5|18493.5|1
1628697240000|2021-08-11 15:54:00|||||||||1
1628697250000|2021-08-11 15:54:10|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|0
1628697260000|2021-08-11 15:54:20|18514.8|18494.8|18515.4|18495.4|18515.4|18495.4|18514.8|18494.8|2
1628697270000|2021-08-11 15:54:30|||||||||1
1628697280000|2021-08-11 15:54:40|18517.3|18497.3|18517.3|18497.3|18517.3|18497.3|18517.3|18497.3|1
1628697290000|2021-08-11 15:54:50|18522.2|18502.2|18535.4|18515.4|18535.4|18515.4|18522.2|18502.2|14
1628697300000|2021-08-11 15:55:00|18537.3|18517.3|18535.4|18515.4|18537.3|18517.3|18535.4|18515.4|4
1628697310000|2021-08-11 15:55:10|18532.9|18512.9|18533.5|18513.5|18533.5|18513.5|18532.9|18512.9|4
1628697320000|2021-08-11 15:55:20|18532.3|18512.3|18532.9|18512.9|18533.5|18513.5|18532.3|18512.3|6
1628697330000|2021-08-11 15:55:30|18532.3|18512.3|18533.5|18513.5|18533.5|18513.5|18532.3|18512.3|21
1628697340000|2021-08-11 15:55:40|18535.4|18515.4|18537.9|18517.9|18537.9|18517.9|18535.4|18515.4|32
1628697350000|2021-08-11 15:55:50|||||||||6
1628697360000|2021-08-11 15:56:00|18538.5|18518.5|18539.8|18519.8|18540.4|18520.4|18537.3|18517.3|9
1628697370000|2021-08-11 15:56:10|||||||||4
1628697390000|2021-08-11 15:56:30|||||||||1
1628697400000|2021-08-11 15:56:40|18539.2|18519.2|18539.8|18519.8|18539.8|18519.8|18537.3|18517.3|3
1628697410000|2021-08-11 15:56:50|||||||||1
1628697420000|2021-08-11 15:57:00|18537.9|18517.9|18542.9|18522.9|18543.5|18523.5|18537.9|18517.9|189
1628697430000|2021-08-11 15:57:10|18542.3|18522.3|18542.3|18522.3|18543.5|18523.5|18542.3|18522.3|40
1628697440000|2021-08-11 15:57:20|18543.5|18523.5|18543.5|18523.5|18544.2|18524.2|18540.4|18520.4|10
1628697450000|2021-08-11 15:57:30|18544.2|18524.2|18550.4|18530.4|18550.4|18530.4|18544.2|18524.2|6
1628697460000|2021-08-11 15:57:40|18547.9|18527.9|18547.9|18527.9|18547.9|18527.9|18547.9|18527.9|1
1628697470000|2021-08-11 15:57:50|18545.4|18525.4|18544.8|18524.8|18545.4|18525.4|18544.8|18524.8|2
1628697480000|2021-08-11 15:58:00|18544.2|18524.2|18545.4|18525.4|18545.4|18525.4|18544.2|18524.2|5
1628697490000|2021-08-11 15:58:10|18542.9|18522.9|18542.3|18522.3|18542.9|18522.9|18542.3|18522.3|13
1628697510000|2021-08-11 15:58:30|18542.9|18522.9|18542.9|18522.9|18542.9|18522.9|18542.9|18522.9|6
1628697530000|2021-08-11 15:58:50|18544.8|18524.8|18542.9|18522.9|18545.4|18525.4|18542.9|18522.9|27
1628697540000|2021-08-11 15:59:00|18542.3|18522.3|18540.4|18520.4|18542.9|18522.9|18540.4|18520.4|6
1628697560000|2021-08-11 15:59:20|18542.9|18522.9|18549.8|18529.8|18549.8|18529.8|18542.9|18522.9|5
1628697570000|2021-08-11 15:59:30|18549.2|18529.2|18549.2|18529.2|18549.8|18529.8|18549.2|18529.2|3
1628697580000|2021-08-11 15:59:40|18547.3|18527.3|18547.3|18527.3|18547.3|18527.3|18547.3|18527.3|1
1628697590000|2021-08-11 15:59:50|18542.9|18522.9|18545.4|18525.4|18545.4|18525.4|18542.9|18522.9|25
1628697600000|2021-08-11 16:00:00|18546|18526|18546|18526|18546|18526|18546|18526|98
1628697610000|2021-08-11 16:00:10|18548.5|18528.5|18548.5|18528.5|18548.5|18528.5|18548.5|18528.5|2
1628697620000|2021-08-11 16:00:20|18549.2|18529.2|18548.5|18528.5|18549.2|18529.2|18548.5|18528.5|0
1628697630000|2021-08-11 16:00:30|||||||||7
1628697640000|2021-08-11 16:00:40|18547.9|18527.9|18547.9|18527.9|18547.9|18527.9|18547.9|18527.9|0
1628697650000|2021-08-11 16:00:50|||||||||1
1628697660000|2021-08-11 16:01:00|18545.4|18525.4|18544.8|18524.8|18545.4|18525.4|18544.8|18524.8|2
1628697670000|2021-08-11 16:01:10|18542.9|18522.9|18544.8|18524.8|18544.8|18524.8|18542.3|18522.3|22
1628697680000|2021-08-11 16:01:20|18545.4|18525.4|18545.4|18525.4|18545.4|18525.4|18545.4|18525.4|0
1628697690000|2021-08-11 16:01:30|18546.1|18526.1|18546.1|18526.1|18546.1|18526.1|18546.1|18526.1|0
1628697710000|2021-08-11 16:01:50|||||||||4
1628697720000|2021-08-11 16:02:00|18545.4|18525.4|18545.4|18525.4|18545.4|18525.4|18545.4|18525.4|0
1628697730000|2021-08-11 16:02:10|18546.1|18526.1|18546.1|18526.1|18546.1|18526.1|18546.1|18526.1|0
1628697740000|2021-08-11 16:02:20|18545.4|18525.4|18545.4|18525.4|18545.4|18525.4|18545.4|18525.4|7
1628697750000|2021-08-11 16:02:30|||||||||1
1628697760000|2021-08-11 16:02:40|||||||||1
1628697770000|2021-08-11 16:02:50|18544.8|18524.8|18544.8|18524.8|18544.8|18524.8|18544.8|18524.8|1
1628697780000|2021-08-11 16:03:00|18542.9|18522.9|18539.2|18519.2|18542.9|18522.9|18539.2|18519.2|6
1628697790000|2021-08-11 16:03:10|18536.1|18516.1|18527.9|18507.9|18536.1|18516.1|18527.9|18507.9|1
1628697800000|2021-08-11 16:03:20|18527.3|18507.3|18525.4|18505.4|18527.3|18507.3|18525.4|18505.4|1
1628697810000|2021-08-11 16:03:30|18527.3|18507.3|18525.4|18505.4|18527.9|18507.9|18523.6|18503.6|59
1628697820000|2021-08-11 16:03:40|18523.6|18503.6|18527.3|18507.3|18527.3|18507.3|18523.6|18503.6|2
1628697830000|2021-08-11 16:03:50|18525.4|18505.4|18527.3|18507.3|18527.9|18507.9|18525.4|18505.4|16
1628697840000|2021-08-11 16:04:00|18527.9|18507.9|18527.9|18507.9|18527.9|18507.9|18527.9|18507.9|1
1628697860000|2021-08-11 16:04:20|||||||||1
1628697880000|2021-08-11 16:04:40|18528.6|18508.6|18533.6|18513.6|18533.6|18513.6|18528.6|18508.6|4
1628697890000|2021-08-11 16:04:50|18535.4|18515.4|18537.9|18517.9|18537.9|18517.9|18535.4|18515.4|77
1628697900000|2021-08-11 16:05:00|18538.6|18518.6|18543.6|18523.6|18543.6|18523.6|18538.6|18518.6|5
1628697920000|2021-08-11 16:05:20|||||||||7
1628697930000|2021-08-11 16:05:30|18542.3|18522.3|18542.3|18522.3|18542.3|18522.3|18542.3|18522.3|3
1628697940000|2021-08-11 16:05:40|18537.3|18517.3|18534.8|18514.8|18537.3|18517.3|18534.8|18514.8|15
1628697970000|2021-08-11 16:06:10|18536.1|18516.1|18536.1|18516.1|18536.1|18516.1|18536.1|18516.1|5
1628697980000|2021-08-11 16:06:20|||||||||2
1628697990000|2021-08-11 16:06:30|18543|18523|18543|18523|18543|18523|18543|18523|23
1628698000000|2021-08-11 16:06:40|18557.9|18537.9|18563.6|18543.6|18563.6|18543.6|18557.9|18537.9|427
1628698010000|2021-08-11 16:06:50|18563|18543|18563|18543|18563|18543|18563|18543|2
1628698020000|2021-08-11 16:07:00|18561.1|18541.1|18565.5|18545.5|18565.5|18545.5|18561.1|18541.1|4
1628698030000|2021-08-11 16:07:10|18566.1|18546.1|18568|18548|18568|18548|18565.5|18545.5|4
1628698040000|2021-08-11 16:07:20|18565.5|18545.5|18565.5|18545.5|18565.5|18545.5|18565.5|18545.5|1
1628698050000|2021-08-11 16:07:30|18567.3|18547.3|18567.3|18547.3|18567.3|18547.3|18567.3|18547.3|0
1628698060000|2021-08-11 16:07:40|||||||||1
1628698070000|2021-08-11 16:07:50|||||||||4
1628698080000|2021-08-11 16:08:00|18578.5|18558.5|18603|18583|18603|18583|18578.5|18558.5|26
1628698090000|2021-08-11 16:08:10|18605.5|18585.5|18607.3|18587.3|18607.3|18587.3|18605.5|18585.5|7
1628698100000|2021-08-11 16:08:20|||||||||9
1628698110000|2021-08-11 16:08:30|||||||||1
1628698120000|2021-08-11 16:08:40|18618|18598|18620.5|18600.5|18620.5|18600.5|18618|18598|17
1628698130000|2021-08-11 16:08:50|18618|18598|18617.3|18597.3|18618|18598|18617.3|18597.3|3
1628698140000|2021-08-11 16:09:00|18615.5|18595.5|18618|18598|18618|18598|18615.5|18595.5|33
1628698150000|2021-08-11 16:09:10|18619.2|18599.2|18619.8|18599.8|18619.8|18599.8|18619.2|18599.2|3
1628698160000|2021-08-11 16:09:20|18619.2|18599.2|18621.1|18601.1|18621.1|18601.1|18619.2|18599.2|1
1628698170000|2021-08-11 16:09:30|18620.5|18600.5|18618.6|18598.6|18620.5|18600.5|18618.6|18598.6|14
1628698180000|2021-08-11 16:09:40|18618|18598|18610.5|18590.5|18618|18598|18610.5|18590.5|0
1628698190000|2021-08-11 16:09:50|||||||||19
1628698200000|2021-08-11 16:10:00|18609.8|18589.8|18605.5|18585.5|18609.8|18589.8|18605.5|18585.5|2
1628698210000|2021-08-11 16:10:10|||||||||3
1628698220000|2021-08-11 16:10:20|18606.1|18586.1|18613|18593|18613|18593|18606.1|18586.1|3
1628698230000|2021-08-11 16:10:30|18623|18603|18638|18618|18638|18618|18623|18603|34
1628698240000|2021-08-11 16:10:40|||||||||10
1628698250000|2021-08-11 16:10:50|18643|18623|18648.6|18628.6|18648.6|18628.6|18643|18623|27
1628698260000|2021-08-11 16:11:00|18652.4|18632.4|18650.5|18630.5|18654.9|18634.9|18650.5|18630.5|4
1628698270000|2021-08-11 16:11:10|18652.4|18632.4|18653|18633|18655.5|18635.5|18652.4|18632.4|14
1628698280000|2021-08-11 16:11:20|18652.4|18632.4|18635.5|18615.5|18652.4|18632.4|18635.5|18615.5|13
1628698290000|2021-08-11 16:11:30|18634.9|18614.9|18635.5|18615.5|18635.5|18615.5|18633|18613|3
1628698300000|2021-08-11 16:11:40|18630.5|18610.5|18630.5|18610.5|18630.5|18610.5|18630.5|18610.5|26
1628698310000|2021-08-11 16:11:50|18629.9|18609.9|18629.9|18609.9|18629.9|18609.9|18629.9|18609.9|20
1628698320000|2021-08-11 16:12:00|18629.2|18609.2|18628|18608|18629.2|18609.2|18625.5|18605.5|1
1628698330000|2021-08-11 16:12:10|18639.2|18599.2|18641.1|18621.1|18643.6|18623.6|18639.2|18599.2|9
1628698350000|2021-08-11 16:12:30|18638|18618|18640.5|18620.5|18640.5|18620.5|18638|18618|1
1628698360000|2021-08-11 16:12:40|18645.5|18625.5|18643|18623|18645.5|18625.5|18643|18623|3
1628698370000|2021-08-11 16:12:50|18638|18618|18635.5|18615.5|18638|18618|18635.5|18615.5|15
1628698380000|2021-08-11 16:13:00|||||||||1
1628698390000|2021-08-11 16:13:10|||||||||9
1628698400000|2021-08-11 16:13:20|18637.4|18617.4|18637.4|18617.4|18637.4|18617.4|18637.4|18617.4|2
1628698410000|2021-08-11 16:13:30|18635.5|18615.5|18632.4|18612.4|18635.5|18615.5|18632.4|18612.4|3
1628698420000|2021-08-11 16:13:40|18630.5|18610.5|18627.4|18607.4|18630.5|18610.5|18627.4|18607.4|1
1628698430000|2021-08-11 16:13:50|18626.7|18606.7|18626.7|18606.7|18626.7|18606.7|18626.7|18606.7|1
1628698440000|2021-08-11 16:14:00|18627.4|18607.4|18629.9|18609.9|18629.9|18609.9|18627.4|18607.4|3
1628698450000|2021-08-11 16:14:10|18630.5|18610.5|18630.5|18610.5|18632.4|18612.4|18630.5|18610.5|99
1628698460000|2021-08-11 16:14:20|18628|18608|18627.4|18607.4|18628|18608|18627.4|18607.4|3
1628698470000|2021-08-11 16:14:30|18628|18608|18627.4|18607.4|18628|18608|18627.4|18607.4|6
1628698480000|2021-08-11 16:14:40|18625.5|18605.5|18625.5|18605.5|18625.5|18605.5|18625.5|18605.5|0
1628698490000|2021-08-11 16:14:50|18626.1|18606.1|18628.6|18608.6|18628.6|18608.6|18626.1|18606.1|1
1628698500000|2021-08-11 16:15:00|||||||||2
1628698510000|2021-08-11 16:15:10|||||||||1
1628698520000|2021-08-11 16:15:20|18628|18608|18628.6|18608.6|18628.6|18608.6|18628|18608|3
1628698530000|2021-08-11 16:15:30|18628|18608|18628.6|18608.6|18628.6|18608.6|18628|18608|1
1628698540000|2021-08-11 16:15:40|18627.4|18607.4|18621.1|18601.1|18627.4|18607.4|18621.1|18601.1|3
1628698550000|2021-08-11 16:15:50|18619.2|18599.2|18618.6|18598.6|18619.2|18599.2|18618.6|18598.6|2
1628698560000|2021-08-11 16:16:00|18619.2|18599.2|18621.1|18601.1|18621.1|18601.1|18619.2|18599.2|1
1628698570000|2021-08-11 16:16:10|||||||||1
1628698580000|2021-08-11 16:16:20|18623.6|18603.6|18623.6|18603.6|18623.6|18603.6|18623.6|18603.6|2
1628698590000|2021-08-11 16:16:30|18625.5|18605.5|18626.7|18606.7|18626.7|18606.7|18625.5|18605.5|6
1628698600000|2021-08-11 16:16:40|18628|18608|18629.8|18609.8|18629.8|18609.8|18628|18608|0
1628698610000|2021-08-11 16:16:50|18633.6|18613.6|18640.5|18620.5|18640.5|18620.5|18633.6|18613.6|2
1628698620000|2021-08-11 16:17:00|18646.1|18626.1|18655.5|18635.5|18656.1|18636.1|18646.1|18626.1|10
1628698630000|2021-08-11 16:17:10|18653.6|18633.6|18642.4|18622.4|18653.6|18633.6|18642.4|18622.4|3
1628698640000|2021-08-11 16:17:20|18639.3|18619.3|18631.1|18611.1|18639.3|18619.3|18631.1|18611.1|0
1628698650000|2021-08-11 16:17:30|18629.9|18609.9|18630.5|18610.5|18633|18613|18628|18608|70
1628698670000|2021-08-11 16:17:50|18628.6|18608.6|18628.6|18608.6|18628.6|18608.6|18628.6|18608.6|3
1628698680000|2021-08-11 16:18:00|18630.5|18610.5|18636.7|18616.7|18636.7|18616.7|18630.5|18610.5|8
1628698700000|2021-08-11 16:18:20|18638.6|18618.6|18634.9|18614.9|18639.3|18619.3|18634.9|18614.9|5
1628698710000|2021-08-11 16:18:30|18631.1|18611.1|18628.6|18608.6|18631.1|18611.1|18628.6|18608.6|0
1628698720000|2021-08-11 16:18:40|18633|18613|18635.5|18615.5|18635.5|18615.5|18633|18613|2
1628698730000|2021-08-11 16:18:50|18636.1|18616.1|18638|18618|18638|18618|18636.1|18616.1|7
1628698740000|2021-08-11 16:19:00|18638.6|18618.6|18650.5|18630.5|18650.5|18630.5|18638.6|18618.6|20
1628698750000|2021-08-11 16:19:10|||||||||2
1628698760000|2021-08-11 16:19:20|||||||||2
1628698780000|2021-08-11 16:19:40|18647.4|18627.4|18645.5|18625.5|18647.4|18627.4|18645.5|18625.5|7
1628698790000|2021-08-11 16:19:50|||||||||1
1628698800000|2021-08-11 16:20:00|||||||||1
1628698810000|2021-08-11 16:20:10|||||||||2
1628698820000|2021-08-11 16:20:20|18643.6|18623.6|18641.1|18621.1|18643.6|18623.6|18641.1|18621.1|6
1628698830000|2021-08-11 16:20:30|18638.6|18618.6|18638.6|18618.6|18638.6|18618.6|18638.6|18618.6|8
1628698850000|2021-08-11 16:20:50|||||||||3
1628698860000|2021-08-11 16:21:00|18641.1|18621.1|18641.1|18621.1|18641.1|18621.1|18641.1|18621.1|0
1628698870000|2021-08-11 16:21:10|||||||||1
1628698900000|2021-08-11 16:21:40|18641.7|18621.7|18644.9|18624.9|18644.9|18624.9|18641.7|18621.7|14
1628698910000|2021-08-11 16:21:50|18648.6|18628.6|18652.4|18632.4|18652.4|18632.4|18648.6|18628.6|11
1628698920000|2021-08-11 16:22:00|18653|18633|18650.5|18630.5|18653|18633|18650.5|18630.5|4
1628698930000|2021-08-11 16:22:10|||||||||6
1628698940000|2021-08-11 16:22:20|18648|18628|18650.5|18630.5|18650.5|18630.5|18648|18628|11
1628698950000|2021-08-11 16:22:30|18651.1|18631.1|18658|18638|18658|18638|18651.1|18631.1|7
1628698960000|2021-08-11 16:22:40|18658.6|18638.6|18660.5|18640.5|18661.1|18641.1|18658.6|18638.6|24
1628698970000|2021-08-11 16:22:50|18658|18638|18658|18638|18658|18638|18658|18638|7
1628698980000|2021-08-11 16:23:00|18661.1|18641.1|18665.5|18645.5|18673.6|18653.6|18661.1|18641.1|78
1628698990000|2021-08-11 16:23:10|18663|18643|18640.5|18620.5|18663|18643|18640.5|18620.5|160
1628699000000|2021-08-11 16:23:20|18641.8|18621.8|18634.9|18614.9|18642.4|18622.4|18634.9|18614.9|302
1628699010000|2021-08-11 16:23:30|18629.9|18609.9|18607.4|18587.4|18629.9|18609.9|18607.4|18587.4|482
1628699020000|2021-08-11 16:23:40|18605.5|18585.5|18606.1|18586.1|18610.5|18590.5|18605.5|18585.5|62
1628699030000|2021-08-11 16:23:50|18605.5|18585.5|18601.8|18581.8|18605.5|18585.5|18601.8|18581.8|50
1628699040000|2021-08-11 16:24:00|18602.4|18582.4|18623.6|18603.6|18625.5|18605.5|18601.1|18581.1|119
1628699050000|2021-08-11 16:24:10|18627.4|18607.4|18626.1|18606.1|18630.5|18610.5|18625.5|18605.5|46
1628699060000|2021-08-11 16:24:20|18625.5|18605.5|18632.4|18612.4|18632.4|18612.4|18625.5|18605.5|94
1628699070000|2021-08-11 16:24:30|18634.9|18614.9|18635.5|18615.5|18637.4|18617.4|18634.9|18614.9|120
1628699080000|2021-08-11 16:24:40|18633|18613|18623.6|18603.6|18633|18613|18623.6|18603.6|50
1628699090000|2021-08-11 16:24:50|18622.4|18602.4|18630.5|18610.5|18632.4|18612.4|18619.9|18599.9|102
1628699100000|2021-08-11 16:25:00|18633|18613|18628|18608|18633|18613|18628|18608|14
1628699110000|2021-08-11 16:25:10|18627.4|18607.4|18627.4|18607.4|18629.9|18609.9|18627.4|18607.4|6
1628699120000|2021-08-11 16:25:20|18626.8|18606.8|18619.9|18599.9|18626.8|18606.8|18619.9|18599.9|23
1628699130000|2021-08-11 16:25:30|18619.3|18599.3|18617.4|18597.4|18619.3|18599.3|18617.4|18597.4|5
1628699140000|2021-08-11 16:25:40|18614.9|18594.9|18614.9|18594.9|18614.9|18594.9|18614.9|18594.9|5
1628699150000|2021-08-11 16:25:50|18614.3|18594.3|18614.9|18594.9|18614.9|18594.9|18614.3|18594.3|10
1628699160000|2021-08-11 16:26:00|18614.3|18594.3|18614.9|18594.9|18614.9|18594.9|18614.3|18594.3|2
1628699170000|2021-08-11 16:26:10|18612.4|18592.4|18612.4|18592.4|18612.4|18592.4|18612.4|18592.4|6
1628699180000|2021-08-11 16:26:20|18610.5|18590.5|18613.6|18593.6|18613.6|18593.6|18610.5|18590.5|2
1628699190000|2021-08-11 16:26:30|18615.5|18595.5|18615.5|18595.5|18615.5|18595.5|18615.5|18595.5|5
1628699200000|2021-08-11 16:26:40|||||||||5
1628699210000|2021-08-11 16:26:50|18610.5|18590.5|18610.5|18590.5|18610.5|18590.5|18610.5|18590.5|4
1628699220000|2021-08-11 16:27:00|18612.4|18592.4|18612.4|18592.4|18612.4|18592.4|18612.4|18592.4|1
1628699230000|2021-08-11 16:27:10|||||||||1
1628699240000|2021-08-11 16:27:20|18610.5|18590.5|18610.5|18590.5|18610.5|18590.5|18610.5|18590.5|11
1628699250000|2021-08-11 16:27:30|||||||||3
1628699260000|2021-08-11 16:27:40|18609.9|18589.9|18608|18588|18609.9|18589.9|18608|18588|0
1628699270000|2021-08-11 16:27:50|18604.3|18584.3|18603|18583|18604.3|18584.3|18603|18583|1
1628699280000|2021-08-11 16:28:00|||||||||3
1628699290000|2021-08-11 16:28:10|||||||||1
1628699300000|2021-08-11 16:28:20|||||||||92
1628699320000|2021-08-11 16:28:40|18599.3|18579.3|18598|18578|18599.3|18579.3|18598|18578|4
1628699330000|2021-08-11 16:28:50|18597.4|18577.4|18597.4|18577.4|18597.4|18577.4|18597.4|18577.4|0
1628699340000|2021-08-11 16:29:00|18594.9|18574.9|18593|18573|18597.4|18577.4|18593|18573|3
1628699350000|2021-08-11 16:29:10|18591.1|18571.1|18590.5|18570.5|18593|18573|18590.5|18570.5|7
1628699360000|2021-08-11 16:29:20|18592.4|18572.4|18590.5|18570.5|18592.4|18572.4|18590.5|18570.5|1
1628699370000|2021-08-11 16:29:30|18593|18573|18593|18573|18593|18573|18593|18573|4
1628699390000|2021-08-11 16:29:50|||||||||1
1628699400000|2021-08-11 16:30:00|18592.4|18572.4|18590.5|18570.5|18592.4|18572.4|18590.5|18570.5|5
1628699410000|2021-08-11 16:30:10|||||||||10
1628699420000|2021-08-11 16:30:20|18592.4|18572.4|18590.5|18570.5|18592.4|18572.4|18590.5|18570.5|3
1628699430000|2021-08-11 16:30:30|18588.7|18568.7|18588|18568|18588.7|18568.7|18588|18568|4
1628699440000|2021-08-11 16:30:40|18587.4|18567.4|18587.4|18567.4|18588|18568|18587.4|18567.4|2
1628699450000|2021-08-11 16:30:50|18586.2|18566.2|18588.7|18568.7|18588.7|18568.7|18586.2|18566.2|1
1628699460000|2021-08-11 16:31:00|18588|18568|18588|18568|18588|18568|18587.4|18567.4|3
1628699470000|2021-08-11 16:31:10|18589.9|18569.9|18587.4|18567.4|18590.5|18570.5|18587.4|18567.4|1
1628699480000|2021-08-11 16:31:20|||||||||4
1628699490000|2021-08-11 16:31:30|18584.9|18564.9|18587.4|18567.4|18587.4|18567.4|18584.9|18564.9|5
1628699500000|2021-08-11 16:31:40|18586.8|18566.8|18587.4|18567.4|18587.4|18567.4|18584.9|18564.9|0
1628699510000|2021-08-11 16:31:50|18583.7|18563.7|18582.4|18562.4|18583.7|18563.7|18582.4|18562.4|1
1628699520000|2021-08-11 16:32:00|18583|18563|18583|18563|18583|18563|18583|18563|9
1628699530000|2021-08-11 16:32:10|18582.4|18562.4|18582.4|18562.4|18582.4|18562.4|18582.4|18562.4|1
1628699540000|2021-08-11 16:32:20|18583|18563|18584.9|18564.9|18584.9|18564.9|18583|18563|17
1628699550000|2021-08-11 16:32:30|18587.4|18567.4|18585.5|18565.5|18587.4|18567.4|18585.5|18565.5|9
1628699560000|2021-08-11 16:32:40|18582.4|18562.4|18588|18568|18588|18568|18582.4|18562.4|16
1628699570000|2021-08-11 16:32:50|||||||||7
1628699580000|2021-08-11 16:33:00|18589.9|18569.9|18593|18573|18593|18573|18589.9|18569.9|6
1628699610000|2021-08-11 16:33:30|18595.5|18575.5|18596.2|18576.2|18596.2|18576.2|18595.5|18575.5|2
1628699620000|2021-08-11 16:33:40|18598.7|18578.7|18596.2|18576.2|18598.7|18578.7|18596.2|18576.2|0
1628699630000|2021-08-11 16:33:50|18598|18578|18598|18578|18598|18578|18598|18578|0
1628699640000|2021-08-11 16:34:00|18602.4|18582.4|18603.7|18583.7|18603.7|18583.7|18602.4|18582.4|3
1628699660000|2021-08-11 16:34:20|||||||||3
1628699680000|2021-08-11 16:34:40|18602.4|18582.4|18599.3|18579.3|18602.4|18582.4|18599.3|18579.3|4
1628699690000|2021-08-11 16:34:50|18597.4|18577.4|18605.6|18585.6|18605.6|18585.6|18597.4|18577.4|3
1628699700000|2021-08-11 16:35:00|18607.4|18587.4|18607.4|18587.4|18607.4|18587.4|18607.4|18587.4|0
1628699710000|2021-08-11 16:35:10|18605.6|18585.6|18605.6|18585.6|18605.6|18585.6|18605.6|18585.6|0
1628699720000|2021-08-11 16:35:20|18603.7|18583.7|18603.7|18583.7|18603.7|18583.7|18603.7|18583.7|3
1628699730000|2021-08-11 16:35:30|18605.6|18585.6|18603.7|18583.7|18605.6|18585.6|18603.7|18583.7|1
1628699740000|2021-08-11 16:35:40|18601.2|18581.2|18601.2|18581.2|18601.2|18581.2|18601.2|18581.2|6
1628699750000|2021-08-11 16:35:50|18601.8|18581.8|18601.8|18581.8|18601.8|18581.8|18601.8|18581.8|1
1628699760000|2021-08-11 16:36:00|18603.7|18583.7|18605.6|18585.6|18605.6|18585.6|18601.2|18581.2|2
1628699780000|2021-08-11 16:36:20|18606.2|18586.2|18608.1|18588.1|18608.1|18588.1|18606.2|18586.2|3
1628699790000|2021-08-11 16:36:30|18607.4|18587.4|18603.1|18583.1|18608.1|18588.1|18603.1|18583.1|3
1628699800000|2021-08-11 16:36:40|18607.4|18587.4|18607.4|18587.4|18607.4|18587.4|18607.4|18587.4|0
1628699810000|2021-08-11 16:36:50|18609.9|18589.9|18612.4|18592.4|18612.4|18592.4|18609.9|18589.9|2
1628699820000|2021-08-11 16:37:00|||||||||1
1628699830000|2021-08-11 16:37:10|||||||||3
1628699840000|2021-08-11 16:37:20|18613.1|18593.1|18613.1|18593.1|18613.1|18593.1|18613.1|18593.1|2
1628699860000|2021-08-11 16:37:40|||||||||1
1628699870000|2021-08-11 16:37:50|||||||||2
1628699880000|2021-08-11 16:38:00|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|10
1628699890000|2021-08-11 16:38:10|18613.1|18593.1|18615.6|18595.6|18615.6|18595.6|18613.1|18593.1|0
1628699910000|2021-08-11 16:38:30|18614.9|18594.9|18613.1|18593.1|18614.9|18594.9|18613.1|18593.1|1
1628699920000|2021-08-11 16:38:40|||||||||5
1628699930000|2021-08-11 16:38:50|18615.6|18595.6|18612.5|18592.5|18615.6|18595.6|18612.5|18592.5|9
1628699940000|2021-08-11 16:39:00|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|0
1628699980000|2021-08-11 16:39:40|||||||||1
1628700000000|2021-08-11 16:40:00|18613.1|18593.1|18618.1|18598.1|18618.1|18598.1|18613.1|18593.1|2
1628700010000|2021-08-11 16:40:10|18617.5|18597.5|18617.5|18597.5|18617.5|18597.5|18617.5|18597.5|2
1628700030000|2021-08-11 16:40:30|18615.6|18595.6|18618.1|18598.1|18618.1|18598.1|18615.6|18595.6|0
1628700040000|2021-08-11 16:40:40|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|1
1628700050000|2021-08-11 16:40:50|18617.5|18597.5|18618.1|18598.1|18620|18600|18617.5|18597.5|4
1628700060000|2021-08-11 16:41:00|18620|18600|18620|18600|18620|18600|18620|18600|0
1628700070000|2021-08-11 16:41:10|18618.1|18598.1|18620.6|18600.6|18620.6|18600.6|18617.5|18597.5|2
1628700080000|2021-08-11 16:41:20|18618.1|18598.1|18620.6|18600.6|18620.6|18600.6|18618.1|18598.1|11
1628700100000|2021-08-11 16:41:40|||||||||4
1628700120000|2021-08-11 16:42:00|18618.1|18598.1|18615|18595|18618.1|18598.1|18615|18595|1
1628700130000|2021-08-11 16:42:10|18613.1|18593.1|18613.1|18593.1|18613.1|18593.1|18613.1|18593.1|0
1628700140000|2021-08-11 16:42:20|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|1
1628700150000|2021-08-11 16:42:30|||||||||124
1628700170000|2021-08-11 16:42:50|18608.7|18588.7|18608.7|18588.7|18608.7|18588.7|18608.7|18588.7|0
1628700180000|2021-08-11 16:43:00|18609.3|18589.3|18611.2|18591.2|18611.2|18591.2|18609.3|18589.3|5
1628700190000|2021-08-11 16:43:10|18610.6|18590.6|18608.7|18588.7|18610.6|18590.6|18608.7|18588.7|1
1628700200000|2021-08-11 16:43:20|||||||||1
1628700210000|2021-08-11 16:43:30|||||||||1
1628700220000|2021-08-11 16:43:40|18608.1|18588.1|18608.1|18588.1|18608.1|18588.1|18608.1|18588.1|1
1628700230000|2021-08-11 16:43:50|18608.7|18588.7|18608.1|18588.1|18610.6|18590.6|18608.1|18588.1|1
1628700240000|2021-08-11 16:44:00|18607.5|18587.5|18610.6|18590.6|18610.6|18590.6|18605.6|18585.6|0
1628700250000|2021-08-11 16:44:10|||||||||1
1628700280000|2021-08-11 16:44:40|||||||||4
1628700310000|2021-08-11 16:45:10|18613.7|18593.7|18618.1|18598.1|18618.1|18598.1|18613.7|18593.7|13
1628700320000|2021-08-11 16:45:20|18620.6|18600.6|18620.6|18600.6|18620.6|18600.6|18620.6|18600.6|7
1628700330000|2021-08-11 16:45:30|||||||||2
1628700350000|2021-08-11 16:45:50|18615.6|18595.6|18620.6|18600.6|18620.6|18600.6|18615.6|18595.6|15
1628700360000|2021-08-11 16:46:00|18619.4|18599.4|18618.1|18598.1|18619.4|18599.4|18617.5|18597.5|1
1628700390000|2021-08-11 16:46:30|18617.5|18597.5|18617.5|18597.5|18617.5|18597.5|18617.5|18597.5|1
1628700410000|2021-08-11 16:46:50|||||||||1
1628700420000|2021-08-11 16:47:00|18618.7|18598.7|18618.1|18598.1|18618.7|18598.7|18618.1|18598.1|4
1628700450000|2021-08-11 16:47:30|18617.5|18597.5|18617.5|18597.5|18617.5|18597.5|18617.5|18597.5|3
1628700470000|2021-08-11 16:47:50|||||||||9
1628700480000|2021-08-11 16:48:00|||||||||1
1628700490000|2021-08-11 16:48:10|18613.1|18593.1|18610.6|18590.6|18613.1|18593.1|18608.1|18588.1|3
1628700500000|2021-08-11 16:48:20|||||||||1
1628700510000|2021-08-11 16:48:30|||||||||2
1628700520000|2021-08-11 16:48:40|||||||||1
1628700540000|2021-08-11 16:49:00|18608.7|18588.7|18613.1|18593.1|18613.1|18593.1|18608.7|18588.7|1
1628700560000|2021-08-11 16:49:20|||||||||1
1628700570000|2021-08-11 16:49:30|||||||||2
1628700580000|2021-08-11 16:49:40|18615.6|18595.6|18613.1|18593.1|18615.6|18595.6|18613.1|18593.1|2
1628700590000|2021-08-11 16:49:50|18615.6|18595.6|18618.1|18598.1|18618.1|18598.1|18615.6|18595.6|0
1628700600000|2021-08-11 16:50:00|18615.6|18595.6|18618.1|18598.1|18618.1|18598.1|18615.6|18595.6|1
1628700610000|2021-08-11 16:50:10|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|5
1628700630000|2021-08-11 16:50:30|18613.7|18593.7|18613.7|18593.7|18613.7|18593.7|18613.7|18593.7|1
1628700640000|2021-08-11 16:50:40|18611.2|18591.2|18615|18595|18615|18595|18611.2|18591.2|3
1628700650000|2021-08-11 16:50:50|18616.2|18596.2|18615.6|18595.6|18616.2|18596.2|18615.6|18595.6|8
1628700660000|2021-08-11 16:51:00|||||||||1
1628700680000|2021-08-11 16:51:20|18620.6|18600.6|18620.6|18600.6|18620.6|18600.6|18620.6|18600.6|2
1628700690000|2021-08-11 16:51:30|18619.4|18599.4|18619.4|18599.4|18619.4|18599.4|18619.4|18599.4|0
1628700700000|2021-08-11 16:51:40|18617.5|18597.5|18620.6|18600.6|18620.6|18600.6|18617.5|18597.5|4
1628700730000|2021-08-11 16:52:10|18618.1|18598.1|18620.6|18600.6|18620.6|18600.6|18618.1|18598.1|5
1628700740000|2021-08-11 16:52:20|18618.1|18598.1|18617.5|18597.5|18618.1|18598.1|18617.5|18597.5|2
1628700750000|2021-08-11 16:52:30|18620.6|18600.6|18617.5|18597.5|18620.6|18600.6|18617.5|18597.5|4
1628700760000|2021-08-11 16:52:40|18615.6|18595.6|18615|18595|18615.6|18595.6|18615|18595|3
1628700770000|2021-08-11 16:52:50|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|1
1628700780000|2021-08-11 16:53:00|18617.5|18597.5|18618.1|18598.1|18618.1|18598.1|18617.5|18597.5|2
1628700790000|2021-08-11 16:53:10|18620|18600|18620|18600|18620|18600|18620|18600|0
1628700800000|2021-08-11 16:53:20|18622.5|18602.5|18618.1|18598.1|18622.5|18602.5|18618.1|18598.1|2
1628700830000|2021-08-11 16:53:50|18618.7|18598.7|18620.6|18600.6|18620.6|18600.6|18618.1|18598.1|10
1628700840000|2021-08-11 16:54:00|18622.5|18602.5|18622.5|18602.5|18622.5|18602.5|18622.5|18602.5|50
1628700870000|2021-08-11 16:54:30|||||||||5
1628700880000|2021-08-11 16:54:40|||||||||8
1628700890000|2021-08-11 16:54:50|18623.1|18603.1|18623.1|18603.1|18623.1|18603.1|18623.1|18603.1|1
1628700900000|2021-08-11 16:55:00|18625|18605|18625|18605|18625|18605|18625|18605|2
1628700910000|2021-08-11 16:55:10|||||||||7
1628700920000|2021-08-11 16:55:20|18627.5|18607.5|18627.5|18607.5|18627.5|18607.5|18627.5|18607.5|14
1628700930000|2021-08-11 16:55:30|||||||||9
1628700940000|2021-08-11 16:55:40|||||||||5
1628700950000|2021-08-11 16:55:50|18629.4|18609.4|18629.4|18609.4|18629.4|18609.4|18629.4|18609.4|23
1628700960000|2021-08-11 16:56:00|||||||||4
1628700970000|2021-08-11 16:56:10|||||||||6
1628700980000|2021-08-11 16:56:20|||||||||5
1628700990000|2021-08-11 16:56:30|||||||||5
1628701000000|2021-08-11 16:56:40|||||||||104
1628701010000|2021-08-11 16:56:50|18631.3|18611.3|18631.3|18611.3|18631.3|18611.3|18631.3|18611.3|15
1628701020000|2021-08-11 16:57:00|||||||||4
1628701030000|2021-08-11 16:57:10|||||||||4
1628701040000|2021-08-11 16:57:20|18631.9|18611.9|18631.9|18611.9|18631.9|18611.9|18631.9|18611.9|9
1628701050000|2021-08-11 16:57:30|||||||||5
1628701060000|2021-08-11 16:57:40|||||||||164
1628701070000|2021-08-11 16:57:50|18633.8|18613.8|18635|18615|18635|18615|18633.8|18613.8|10
1628701080000|2021-08-11 16:58:00|||||||||4
1628701090000|2021-08-11 16:58:10|||||||||4
1628701100000|2021-08-11 16:58:20|||||||||6
1628701110000|2021-08-11 16:58:30|||||||||11
1628701120000|2021-08-11 16:58:40|||||||||1
1628701130000|2021-08-11 16:58:50|18637.5|18617.5|18637.5|18617.5|18637.5|18617.5|18637.5|18617.5|3
1628701140000|2021-08-11 16:59:00|||||||||5
1628701150000|2021-08-11 16:59:10|||||||||4
1628701160000|2021-08-11 16:59:20|||||||||5
1628701170000|2021-08-11 16:59:30|18639.4|18619.4|18639.4|18619.4|18639.4|18619.4|18639.4|18619.4|12
1628701180000|2021-08-11 16:59:40|||||||||257
1628701190000|2021-08-11 16:59:50|18640|18620|18640|18620|18640|18620|18640|18620|225
1628701200000|2021-08-11 17:00:00|||||||||5
1628701210000|2021-08-11 17:00:10|||||||||9
1628701220000|2021-08-11 17:00:20|||||||||3
1628701230000|2021-08-11 17:00:30|||||||||3
1628701250000|2021-08-11 17:00:50|||||||||1
1628701260000|2021-08-11 17:01:00|||||||||3
1628701290000|2021-08-11 17:01:30|||||||||1
1628701330000|2021-08-11 17:02:10|||||||||1
1628701360000|2021-08-11 17:02:40|||||||||1
1628701380000|2021-08-11 17:03:00|||||||||1
1628701400000|2021-08-11 17:03:20|18642.5|18622.5|18643.2|18623.2|18643.2|18623.2|18642.5|18622.5|17
1628701420000|2021-08-11 17:03:40|18645|18625|18645|18625|18645|18625|18645|18625|0
1628701430000|2021-08-11 17:03:50|18647.5|18627.5|18650|18630|18650|18630|18647.5|18627.5|5
1628701440000|2021-08-11 17:04:00|||||||||1
1628701450000|2021-08-11 17:04:10|18648.2|18628.2|18648.2|18628.2|18648.2|18628.2|18648.2|18628.2|0
1628701460000|2021-08-11 17:04:20|18647.5|18627.5|18647.5|18627.5|18647.5|18627.5|18647.5|18627.5|2
1628701490000|2021-08-11 17:04:50|||||||||1
1628701500000|2021-08-11 17:05:00|||||||||4
1628701510000|2021-08-11 17:05:10|18645.7|18625.7|18645.7|18625.7|18645.7|18625.7|18645.7|18625.7|0
1628701570000|2021-08-11 17:06:10|18641.3|18621.3|18643.2|18623.2|18643.2|18623.2|18641.3|18621.3|2
1628701590000|2021-08-11 17:06:30|18645.7|18625.7|18645.7|18625.7|18645.7|18625.7|18645.7|18625.7|1
1628701610000|2021-08-11 17:06:50|||||||||1
1628701620000|2021-08-11 17:07:00|18647.6|18627.6|18647.6|18627.6|18647.6|18627.6|18647.6|18627.6|4
1628701630000|2021-08-11 17:07:10|18649.4|18629.4|18650.1|18630.1|18650.1|18630.1|18649.4|18629.4|6
1628701640000|2021-08-11 17:07:20|18650.7|18630.7|18650.7|18630.7|18650.7|18630.7|18650.7|18630.7|5
1628701650000|2021-08-11 17:07:30|||||||||2
1628701660000|2021-08-11 17:07:40|||||||||2
1628701670000|2021-08-11 17:07:50|||||||||1
1628701690000|2021-08-11 17:08:10|||||||||3
1628701720000|2021-08-11 17:08:40|||||||||2
1628701730000|2021-08-11 17:08:50|||||||||3
1628701740000|2021-08-11 17:09:00|18652.6|18632.6|18652.6|18632.6|18652.6|18632.6|18652.6|18632.6|0
1628701750000|2021-08-11 17:09:10|||||||||1
1628701760000|2021-08-11 17:09:20|18653.2|18633.2|18653.8|18633.8|18653.8|18633.8|18653.2|18633.2|7
1628701770000|2021-08-11 17:09:30|||||||||2
1628701780000|2021-08-11 17:09:40|||||||||5
1628701800000|2021-08-11 17:10:00|18651.3|18631.3|18651.3|18631.3|18651.3|18631.3|18651.3|18631.3|2
1628701810000|2021-08-11 17:10:10|18655.7|18635.7|18655.7|18635.7|18655.7|18635.7|18655.7|18635.7|1
1628701840000|2021-08-11 17:10:40|||||||||1
1628701850000|2021-08-11 17:10:50|||||||||81
1628701860000|2021-08-11 17:11:00|18657.6|18637.6|18655.7|18635.7|18657.6|18637.6|18655.7|18635.7|1
1628701900000|2021-08-11 17:11:40|18653.8|18633.8|18653.8|18633.8|18653.8|18633.8|18653.8|18633.8|4
1628701930000|2021-08-11 17:12:10|18651.9|18631.9|18649.4|18629.4|18651.9|18631.9|18649.4|18629.4|2
1628701940000|2021-08-11 17:12:20|18648.8|18628.8|18648.2|18628.2|18648.8|18628.8|18648.2|18628.2|0
1628701950000|2021-08-11 17:12:30|||||||||4
1628701960000|2021-08-11 17:12:40|18647.6|18627.6|18643.8|18623.8|18647.6|18627.6|18643.8|18623.8|0
1628701980000|2021-08-11 17:13:00|18645.7|18625.7|18641.3|18621.3|18645.7|18625.7|18641.3|18621.3|1
1628701990000|2021-08-11 17:13:10|18640.7|18620.7|18640.7|18620.7|18640.7|18620.7|18640.7|18620.7|2
1628702000000|2021-08-11 17:13:20|18638.2|18618.2|18638.2|18618.2|18638.2|18618.2|18638.2|18618.2|0
1628702010000|2021-08-11 17:13:30|||||||||4
1628702020000|2021-08-11 17:13:40|18638.8|18618.8|18638.8|18618.8|18638.8|18618.8|18638.8|18618.8|1
1628702030000|2021-08-11 17:13:50|18638.2|18618.2|18636.3|18616.3|18638.2|18618.2|18636.3|18616.3|0
1628702040000|2021-08-11 17:14:00|18635.7|18615.7|18635.7|18615.7|18638.2|18618.2|18635.7|18615.7|9
1628702050000|2021-08-11 17:14:10|18636.3|18616.3|18635.7|18615.7|18636.3|18616.3|18635.7|18615.7|2
1628702060000|2021-08-11 17:14:20|18633.8|18613.8|18635.7|18615.7|18635.7|18615.7|18633.8|18613.8|3
1628702070000|2021-08-11 17:14:30|18635.1|18615.1|18637.6|18617.6|18637.6|18617.6|18635.1|18615.1|3
1628702090000|2021-08-11 17:14:50|18633.2|18613.2|18633.2|18613.2|18633.2|18613.2|18633.2|18613.2|0
1628702100000|2021-08-11 17:15:00|18637.6|18617.6|18637.6|18617.6|18637.6|18617.6|18637.6|18617.6|4
1628702120000|2021-08-11 17:15:20|18638.2|18618.2|18638.2|18618.2|18638.2|18618.2|18638.2|18618.2|0
1628702130000|2021-08-11 17:15:30|18638.8|18618.8|18638.8|18618.8|18638.8|18618.8|18638.8|18618.8|5
1628702140000|2021-08-11 17:15:40|18639.4|18619.4|18645.1|18625.1|18645.1|18625.1|18639.4|18619.4|1
1628702150000|2021-08-11 17:15:50|||||||||50
1628702160000|2021-08-11 17:16:00|||||||||2
1628702180000|2021-08-11 17:16:20|18649.5|18629.5|18649.5|18629.5|18649.5|18629.5|18649.5|18629.5|6
1628702190000|2021-08-11 17:16:30|18650.1|18630.1|18650.1|18630.1|18650.1|18630.1|18650.1|18630.1|2
1628702200000|2021-08-11 17:16:40|18655.7|18635.7|18658.8|18638.8|18658.8|18638.8|18655.7|18635.7|7
1628702210000|2021-08-11 17:16:50|18661.3|18641.3|18660.7|18640.7|18661.3|18641.3|18660.7|18640.7|1
1628702220000|2021-08-11 17:17:00|18658.8|18638.8|18661.3|18641.3|18661.3|18641.3|18658.8|18638.8|1
1628702240000|2021-08-11 17:17:20|||||||||1
1628702250000|2021-08-11 17:17:30|18661.9|18641.9|18671.3|18651.3|18671.3|18651.3|18661.9|18641.9|8
1628702260000|2021-08-11 17:17:40|18673.8|18653.8|18673.8|18653.8|18673.8|18653.8|18673.8|18653.8|2
1628702270000|2021-08-11 17:17:50|18668.8|18648.8|18668.2|18648.2|18668.8|18648.8|18668.2|18648.2|5
1628702280000|2021-08-11 17:18:00|18667.6|18647.6|18665.7|18645.7|18667.6|18647.6|18665.7|18645.7|10
1628702290000|2021-08-11 17:18:10|18667.6|18647.6|18667.6|18647.6|18667.6|18647.6|18667.6|18647.6|0
1628702300000|2021-08-11 17:18:20|18668.2|18648.2|18668.2|18648.2|18668.2|18648.2|18668.2|18648.2|12
1628702310000|2021-08-11 17:18:30|18670.1|18650.1|18670.7|18650.7|18670.7|18650.7|18670.1|18650.1|10
1628702320000|2021-08-11 17:18:40|18671.3|18651.3|18673.8|18653.8|18673.8|18653.8|18671.3|18651.3|3
1628702330000|2021-08-11 17:18:50|18673.2|18653.2|18673.2|18653.2|18675.7|18655.7|18673.2|18653.2|6
1628702340000|2021-08-11 17:19:00|18673.8|18653.8|18673.8|18653.8|18673.8|18653.8|18673.8|18653.8|1
1628702350000|2021-08-11 17:19:10|18675.7|18655.7|18675.7|18655.7|18675.7|18655.7|18675.7|18655.7|2
1628702360000|2021-08-11 17:19:20|||||||||1
1628702370000|2021-08-11 17:19:30|18680.1|18660.1|18680.1|18660.1|18680.1|18660.1|18680.1|18660.1|3
1628702400000|2021-08-11 17:20:00|18685.1|18665.1|18690.1|18670.1|18690.1|18670.1|18685.1|18665.1|9
1628702420000|2021-08-11 17:20:20|18688.8|18668.8|18688.8|18668.8|18688.8|18668.8|18688.8|18668.8|8
1628702440000|2021-08-11 17:20:40|18692.6|18672.6|18695.7|18675.7|18695.7|18675.7|18692.6|18672.6|11
1628702450000|2021-08-11 17:20:50|18696.3|18676.3|18695.7|18675.7|18696.3|18676.3|18695.7|18675.7|4
1628702460000|2021-08-11 17:21:00|18696.3|18676.3|18696.3|18676.3|18696.3|18676.3|18696.3|18676.3|6
1628702470000|2021-08-11 17:21:10|||||||||4
1628702480000|2021-08-11 17:21:20|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|4
1628702490000|2021-08-11 17:21:30|18697.6|18677.6|18695.7|18675.7|18697.6|18677.6|18695.7|18675.7|2
1628702500000|2021-08-11 17:21:40|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|1
1628702520000|2021-08-11 17:22:00|||||||||1
1628702550000|2021-08-11 17:22:30|18691.9|18671.9|18690.7|18670.7|18693.8|18673.8|18690.7|18670.7|34
1628702560000|2021-08-11 17:22:40|||||||||1
1628702570000|2021-08-11 17:22:50|18693.2|18673.2|18693.2|18673.2|18693.2|18673.2|18693.2|18673.2|10
1628702580000|2021-08-11 17:23:00|18695.1|18675.1|18695.1|18675.1|18695.1|18675.1|18695.1|18675.1|8
1628702590000|2021-08-11 17:23:10|||||||||1
1628702600000|2021-08-11 17:23:20|||||||||3
1628702610000|2021-08-11 17:23:30|18695.7|18675.7|18693.2|18673.2|18698.2|18678.2|18693.2|18673.2|11
1628702620000|2021-08-11 17:23:40|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|6
1628702630000|2021-08-11 17:23:50|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|2
1628702640000|2021-08-11 17:24:00|18693.8|18673.8|18697.6|18677.6|18698.8|18678.8|18693.8|18673.8|5
1628702650000|2021-08-11 17:24:10|||||||||1
1628702660000|2021-08-11 17:24:20|18695.1|18675.1|18699.5|18679.5|18699.5|18679.5|18693.2|18673.2|13
1628702670000|2021-08-11 17:24:30|18698.9|18678.9|18693.2|18673.2|18698.9|18678.9|18693.2|18673.2|0
1628702680000|2021-08-11 17:24:40|18695.1|18675.1|18695.1|18675.1|18695.1|18675.1|18695.1|18675.1|4
1628702690000|2021-08-11 17:24:50|18695.7|18675.7|18697.6|18677.6|18697.6|18677.6|18695.1|18675.1|96
1628702700000|2021-08-11 17:25:00|18698.2|18678.2|18703.8|18683.8|18703.8|18683.8|18698.2|18678.2|7
1628702710000|2021-08-11 17:25:10|18705.7|18685.7|18705.7|18685.7|18705.7|18685.7|18705.7|18685.7|211
1628702720000|2021-08-11 17:25:20|||||||||6
1628702730000|2021-08-11 17:25:30|18706.3|18686.3|18715.1|18695.1|18715.1|18695.1|18706.3|18686.3|3
1628702740000|2021-08-11 17:25:40|18715.7|18695.7|18715.7|18695.7|18715.7|18695.7|18715.7|18695.7|12
1628702750000|2021-08-11 17:25:50|18718.2|18698.2|18721.3|18701.3|18721.3|18701.3|18718.2|18698.2|10
1628702760000|2021-08-11 17:26:00|18722|18702|18721.3|18701.3|18722|18702|18721.3|18701.3|2
1628702770000|2021-08-11 17:26:10|18715.7|18695.7|18705.1|18685.1|18715.7|18695.7|18705.1|18685.1|8
1628702780000|2021-08-11 17:26:20|18703.2|18683.2|18697.6|18677.6|18703.2|18683.2|18697.6|18677.6|2
1628702790000|2021-08-11 17:26:30|18697|18677|18693.2|18673.2|18697|18677|18693.2|18673.2|10
1628702800000|2021-08-11 17:26:40|18692.6|18672.6|18678.8|18658.8|18692.6|18672.6|18678.8|18658.8|10
1628702810000|2021-08-11 17:26:50|18684.5|18664.5|18685.7|18665.7|18685.7|18665.7|18684.5|18664.5|3
1628702820000|2021-08-11 17:27:00|||||||||2
1628702830000|2021-08-11 17:27:10|18682|18662|18683.8|18663.8|18683.8|18663.8|18681.3|18661.3|7
1628702840000|2021-08-11 17:27:20|18688.2|18668.2|18695.7|18675.7|18695.7|18675.7|18688.2|18668.2|16
1628702850000|2021-08-11 17:27:30|18696.4|18676.4|18720.7|18700.7|18720.7|18700.7|18696.4|18676.4|34
1628702860000|2021-08-11 17:27:40|18723.2|18703.2|18720.1|18700.1|18725.1|18705.1|18720.1|18700.1|12
1628702870000|2021-08-11 17:27:50|18717.6|18697.6|18717.6|18697.6|18717.6|18697.6|18713.9|18693.9|31
1628702880000|2021-08-11 17:28:00|18720.7|18700.7|18723.2|18703.2|18723.2|18703.2|18718.9|18698.9|4
1628702890000|2021-08-11 17:28:10|18727.6|18707.6|18728.9|18708.9|18728.9|18708.9|18727.6|18707.6|18
1628702900000|2021-08-11 17:28:20|18728.2|18708.2|18727.6|18707.6|18729.5|18709.5|18725.7|18705.7|4
1628702910000|2021-08-11 17:28:30|18728.2|18708.2|18738.2|18718.2|18738.2|18718.2|18728.2|18708.2|20
1628702920000|2021-08-11 17:28:40|||||||||5
1628702930000|2021-08-11 17:28:50|18743.2|18723.2|18748.2|18728.2|18748.2|18728.2|18743.2|18723.2|42
1628702940000|2021-08-11 17:29:00|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|45
1628702950000|2021-08-11 17:29:10|18755.1|18735.1|18760.1|18740.1|18760.1|18740.1|18755.1|18735.1|27
1628702960000|2021-08-11 17:29:20|18763.9|18743.9|18765.7|18745.7|18765.7|18745.7|18763.9|18743.9|5
1628702970000|2021-08-11 17:29:30|18763.2|18743.2|18768.2|18748.2|18768.2|18748.2|18763.2|18743.2|10
1628702980000|2021-08-11 17:29:40|18763.2|18743.2|18758.2|18738.2|18763.9|18743.9|18758.2|18738.2|259
1628702990000|2021-08-11 17:29:50|18758.9|18738.9|18758.2|18738.2|18760.7|18740.7|18755.7|18735.7|452
1628756100000|2021-08-12 08:15:00|18706.9|18686.9|18711.9|18691.9|18721.3|18691.9|18706.9|18677.5|12
1628756110000|2021-08-12 08:15:10|18722.5|18682.5|18717.5|18697.5|18722.5|18699.4|18715|18682.5|2
1628756120000|2021-08-12 08:15:20|18715|18695|18715.6|18695.6|18715.6|18695.6|18715|18695|2
1628756130000|2021-08-12 08:15:30|18718.1|18698.1|18726.9|18706.9|18726.9|18706.9|18718.1|18698.1|4
1628756140000|2021-08-12 08:15:40|18728.8|18708.8|18726.3|18706.3|18729.4|18709.4|18723.8|18703.8|5
1628756150000|2021-08-12 08:15:50|18721.9|18701.9|18721.3|18701.3|18730.2|18701.9|18715.8|18685.8|12
1628756160000|2021-08-12 08:16:00|18723.8|18703.8|18733.3|18713.3|18733.3|18713.3|18723.8|18703.8|11
1628756170000|2021-08-12 08:16:10|18733.8|18713.8|18745.8|18725.8|18745.8|18725.8|18733.8|18713.8|47
1628756180000|2021-08-12 08:16:20|18748.1|18728.1|18751.9|18731.9|18753.8|18733.8|18748.1|18728.1|2
1628756190000|2021-08-12 08:16:30|18753.8|18733.8|18753.8|18733.8|18763.3|18733.8|18753.8|18723.3|0
1628756200000|2021-08-12 08:16:40|18754.4|18734.4|18756.3|18736.3|18756.3|18736.3|18754.4|18734.4|4
1628756220000|2021-08-12 08:17:00|18758.3|18738.3|18753.8|18733.8|18758.3|18738.3|18753.8|18733.8|1
1628756230000|2021-08-12 08:17:10|18753.9|18733.9|18753.9|18733.9|18753.9|18733.9|18753.9|18733.9|0
1628756240000|2021-08-12 08:17:20|18754.4|18734.4|18754.4|18734.4|18754.4|18734.4|18754.4|18734.4|2
1628756250000|2021-08-12 08:17:30|18756.4|18736.4|18756.4|18736.4|18756.4|18736.4|18756.4|18736.4|2
1628756260000|2021-08-12 08:17:40|18756.9|18736.9|18756.9|18736.9|18756.9|18736.9|18756.9|18736.9|0
1628756290000|2021-08-12 08:18:10|18756.4|18736.4|18752.5|18732.5|18756.4|18736.4|18752.5|18732.5|3
1628756300000|2021-08-12 08:18:20|18751.9|18731.9|18746.4|18726.4|18751.9|18731.9|18746.4|18726.4|8
1628756310000|2021-08-12 08:18:30|18741.9|18721.9|18718.9|18698.9|18741.9|18721.9|18718.9|18698.9|10
1628756320000|2021-08-12 08:18:40|18715.8|18695.8|18711.4|18671.4|18715.8|18695.8|18706.4|18671.4|1
1628756330000|2021-08-12 08:18:50|18700.8|18680.8|18703.9|18683.9|18703.9|18683.9|18700.8|18680.8|8
1628756340000|2021-08-12 08:19:00|18705.8|18685.8|18716.9|18696.9|18718.9|18698.9|18705.8|18685.8|3
1628756350000|2021-08-12 08:19:10|18719.4|18699.4|18719.4|18699.4|18719.4|18699.4|18716.9|18696.9|0
1628756360000|2021-08-12 08:19:20|||||||||1
1628756370000|2021-08-12 08:19:30|18721.4|18701.4|18731.4|18711.4|18731.4|18711.4|18721.4|18701.4|1
1628756380000|2021-08-12 08:19:40|||||||||1
1628756390000|2021-08-12 08:19:50|18739.6|18719.6|18739.6|18719.6|18739.6|18719.6|18739.6|18719.6|4
1628756400000|2021-08-12 08:20:00|18737.7|18717.7|18741.5|18721.5|18741.5|18721.5|18737.7|18717.7|2
1628756410000|2021-08-12 08:20:10|18742.1|18722.1|18742.1|18722.1|18742.1|18722.1|18742.1|18722.1|1
1628756430000|2021-08-12 08:20:30|18740.2|18720.2|18732|18712|18740.2|18720.2|18732|18712|1
1628756460000|2021-08-12 08:21:00|18729.6|18709.6|18723.9|18703.9|18729.6|18709.6|18723.9|18703.9|1
1628756470000|2021-08-12 08:21:10|||||||||2
1628756480000|2021-08-12 08:21:20|18733.3|18693.3|18731.4|18691.4|18733.3|18703.9|18723.9|18691.4|2
1628756500000|2021-08-12 08:21:40|||||||||2
1628756510000|2021-08-12 08:21:50|18728.9|18688.9|18711.4|18691.4|18728.9|18691.4|18711.4|18686.4|0
1628756520000|2021-08-12 08:22:00|18709.5|18689.5|18708.9|18688.9|18709.5|18689.5|18708.9|18688.9|1
1628756530000|2021-08-12 08:22:10|18707|18687|18707|18687|18707|18687|18707|18687|1
1628756540000|2021-08-12 08:22:20|18708.1|18688.1|18708.1|18688.1|18708.1|18688.1|18708.1|18688.1|5
1628756550000|2021-08-12 08:22:30|18713.9|18693.9|18719.5|18679.5|18719.5|18696.4|18713.9|18679.5|1
1628756560000|2021-08-12 08:22:40|18708.9|18688.9|18713.3|18693.3|18713.3|18693.3|18708.9|18688.9|6
1628756570000|2021-08-12 08:22:50|18715.2|18695.2|18715.8|18695.8|18715.8|18695.8|18715.2|18695.2|1
1628756580000|2021-08-12 08:23:00|18713.9|18693.9|18713.9|18693.9|18723.3|18693.9|18713.9|18683.3|2
1628756590000|2021-08-12 08:23:10|18723.3|18683.3|18724.5|18684.5|18724.5|18684.5|18723.3|18683.3|0
1628756600000|2021-08-12 08:23:20|18726.4|18686.4|18731.4|18691.4|18731.4|18691.4|18726.4|18686.4|4
1628756620000|2021-08-12 08:23:40|18718.9|18698.9|18718.9|18698.9|18718.9|18698.9|18718.9|18698.9|1
1628756640000|2021-08-12 08:24:00|18726.4|18686.4|18726.4|18686.4|18726.4|18686.4|18726.4|18686.4|2
1628756650000|2021-08-12 08:24:10|18723.9|18683.9|18711.4|18691.4|18723.9|18693.9|18711.4|18683.9|1
1628756660000|2021-08-12 08:24:20|18710.8|18690.8|18708.9|18688.9|18719.5|18690.8|18708.9|18679.5|0
1628756670000|2021-08-12 08:24:30|||||||||1
1628756680000|2021-08-12 08:24:40|||||||||1
1628756700000|2021-08-12 08:25:00|18709.5|18689.5|18709.5|18689.5|18709.5|18689.5|18709.5|18689.5|1
1628756720000|2021-08-12 08:25:20|18712|18692|18713.9|18693.9|18713.9|18693.9|18712|18692|1
1628756730000|2021-08-12 08:25:30|18714.5|18694.5|18714.5|18694.5|18714.5|18694.5|18714.5|18694.5|0
1628756750000|2021-08-12 08:25:50|18713.9|18693.9|18713.9|18693.9|18713.9|18693.9|18713.9|18693.9|5
1628756760000|2021-08-12 08:26:00|||||||||1
1628756780000|2021-08-12 08:26:20|18711.4|18671.4|18711.4|18671.4|18711.4|18671.4|18711.4|18671.4|4
1628756790000|2021-08-12 08:26:30|18706.4|18666.4|18703.9|18663.9|18706.4|18666.4|18703.9|18663.9|2
1628756810000|2021-08-12 08:26:50|18702|18662|18711.4|18651.4|18711.4|18662|18702|18651.4|2
1628756820000|2021-08-12 08:27:00|18683.3|18663.3|18683.3|18663.3|18683.3|18663.3|18683.3|18663.3|1
1628756850000|2021-08-12 08:27:30|||||||||1
1628756860000|2021-08-12 08:27:40|18681.4|18661.4|18681.4|18661.4|18681.4|18661.4|18681.4|18661.4|1
1628756870000|2021-08-12 08:27:50|18679.5|18659.5|18678.9|18658.9|18679.5|18659.5|18678.9|18658.9|0
1628756880000|2021-08-12 08:28:00|18679.5|18659.5|18679.5|18659.5|18679.5|18659.5|18679.5|18659.5|1
1628756890000|2021-08-12 08:28:10|18681.4|18661.4|18681.4|18661.4|18681.4|18661.4|18681.4|18661.4|1
1628756900000|2021-08-12 08:28:20|18683.3|18663.3|18683.9|18663.9|18683.9|18663.9|18683.3|18663.3|5
1628756940000|2021-08-12 08:29:00|18686.4|18666.4|18706.4|18666.4|18708.3|18678.9|18686.4|18666.4|5
1628756950000|2021-08-12 08:29:10|18697|18677|18696.4|18676.4|18697|18677|18696.4|18676.4|0
1628756970000|2021-08-12 08:29:30|18698.9|18678.9|18698.9|18678.9|18698.9|18678.9|18698.9|18678.9|0
1628756980000|2021-08-12 08:29:40|18696.4|18676.4|18684.6|18664.6|18696.4|18676.4|18684.6|18664.6|1
1628756990000|2021-08-12 08:29:50|18682.7|18662.7|18682.1|18662.1|18682.7|18662.7|18682.1|18662.1|1
1628757010000|2021-08-12 08:30:10|18678.3|18658.3|18678.3|18658.3|18678.3|18658.3|18678.3|18658.3|0
1628757020000|2021-08-12 08:30:20|||||||||1
1628757040000|2021-08-12 08:30:40|18678.9|18658.9|18678.9|18658.9|18678.9|18658.9|18678.9|18658.9|0
1628757050000|2021-08-12 08:30:50|18679.5|18659.5|18679.5|18659.5|18679.5|18659.5|18679.5|18659.5|1
1628757070000|2021-08-12 08:31:10|18673.5|18653.5|18659.5|18639.5|18673.5|18653.5|18659.5|18639.5|4
1628757090000|2021-08-12 08:31:30|18658.9|18638.9|18658.9|18638.9|18658.9|18638.9|18658.9|18638.9|0
1628757100000|2021-08-12 08:31:40|18657|18637|18656.4|18636.4|18657|18637|18656.4|18636.4|1
1628757110000|2021-08-12 08:31:50|18657|18637|18657|18637|18657|18637|18657|18637|4
1628757120000|2021-08-12 08:32:00|||||||||1
1628757130000|2021-08-12 08:32:10|18656.4|18636.4|18656.4|18636.4|18656.4|18636.4|18656.4|18636.4|0
1628757150000|2021-08-12 08:32:30|18655.8|18635.8|18655.8|18635.8|18655.8|18635.8|18655.8|18635.8|0
1628757160000|2021-08-12 08:32:40|18653.3|18633.3|18653.3|18633.3|18653.3|18633.3|18653.3|18633.3|4
1628757170000|2021-08-12 08:32:50|18651.4|18631.4|18650.8|18630.8|18651.4|18631.4|18650.8|18630.8|1
1628757180000|2021-08-12 08:33:00|18651.4|18631.4|18653.3|18633.3|18653.3|18633.3|18651.4|18631.4|3
1628757190000|2021-08-12 08:33:10|18653.9|18633.9|18653.9|18633.9|18653.9|18633.9|18653.9|18633.9|0
1628757200000|2021-08-12 08:33:20|18658.9|18638.9|18669.5|18629.5|18671.4|18640.8|18658.9|18629.5|2
1628757220000|2021-08-12 08:33:40|18671.4|18631.4|18662|18642|18671.4|18642|18662|18631.4|2
1628757230000|2021-08-12 08:33:50|18661.4|18641.4|18661.4|18641.4|18661.4|18641.4|18661.4|18641.4|0
1628757240000|2021-08-12 08:34:00|||||||||2
1628757260000|2021-08-12 08:34:20|||||||||1
1628757270000|2021-08-12 08:34:30|18663.3|18643.3|18663.3|18643.3|18663.3|18643.3|18663.3|18643.3|0
1628757280000|2021-08-12 08:34:40|18663.9|18643.9|18668.3|18648.3|18668.3|18648.3|18663.9|18643.9|1
1628757290000|2021-08-12 08:34:50|18668.9|18648.9|18668.9|18648.9|18668.9|18648.9|18668.9|18648.9|0
1628757320000|2021-08-12 08:35:20|18670.8|18650.8|18695.2|18655.2|18695.2|18660.2|18670.8|18650.8|2
1628757330000|2021-08-12 08:35:30|18685.8|18665.8|18678.9|18658.9|18685.8|18665.8|18678.9|18658.9|3
1628757340000|2021-08-12 08:35:40|||||||||1
1628757350000|2021-08-12 08:35:50|18673.9|18653.9|18669.5|18649.5|18673.9|18653.9|18669.5|18649.5|3
1628757360000|2021-08-12 08:36:00|18667.6|18647.6|18667|18647|18667.6|18647.6|18667|18647|0
1628757390000|2021-08-12 08:36:30|18665.8|18645.8|18663.9|18643.9|18665.8|18645.8|18663.9|18643.9|0
1628757400000|2021-08-12 08:36:40|||||||||5
1628757410000|2021-08-12 08:36:50|||||||||1
1628757420000|2021-08-12 08:37:00|||||||||1
1628757470000|2021-08-12 08:37:50|||||||||1
1628757480000|2021-08-12 08:38:00|18663.3|18643.3|18661.4|18641.4|18663.3|18643.3|18661.4|18641.4|2
1628757500000|2021-08-12 08:38:20|||||||||1
1628757540000|2021-08-12 08:39:00|18660.8|18640.8|18660.8|18640.8|18660.8|18640.8|18660.8|18640.8|1
1628757570000|2021-08-12 08:39:30|18659.5|18639.5|18659.5|18639.5|18659.5|18639.5|18659.5|18639.5|0
1628757580000|2021-08-12 08:39:40|||||||||1
1628757600000|2021-08-12 08:40:00|18661.4|18641.4|18668.3|18648.3|18668.3|18648.3|18661.4|18641.4|2
1628757650000|2021-08-12 08:40:50|18673.9|18653.9|18685.7|18665.7|18685.7|18665.7|18673.9|18653.9|3
1628757660000|2021-08-12 08:41:00|||||||||2
1628757700000|2021-08-12 08:41:40|18686.3|18666.3|18685.7|18665.7|18686.3|18666.3|18685.7|18665.7|0
1628757720000|2021-08-12 08:42:00|18686.3|18666.3|18691.4|18671.4|18693.9|18673.9|18686.3|18666.3|0
1628757740000|2021-08-12 08:42:20|||||||||1
1628757750000|2021-08-12 08:42:30|||||||||1
1628757770000|2021-08-12 08:42:50|18688.9|18668.9|18685.9|18665.9|18688.9|18668.9|18685.9|18665.9|0
1628757780000|2021-08-12 08:43:00|18683.9|18663.9|18683.9|18663.9|18683.9|18663.9|18683.9|18663.9|0
1628757790000|2021-08-12 08:43:10|18683.4|18663.4|18683.4|18663.4|18683.4|18663.4|18683.4|18663.4|0
1628757820000|2021-08-12 08:43:40|||||||||1
1628757850000|2021-08-12 08:44:10|18678.9|18658.9|18678.9|18658.9|18678.9|18658.9|18678.9|18658.9|0
1628757880000|2021-08-12 08:44:40|18679.5|18659.5|18679.5|18659.5|18679.5|18659.5|18679.5|18659.5|0
1628757900000|2021-08-12 08:45:00|||||||||1
1628757910000|2021-08-12 08:45:10|||||||||2
1628757930000|2021-08-12 08:45:30|18682|18662|18682|18662|18682|18662|18682|18662|0
1628757940000|2021-08-12 08:45:40|||||||||1
1628757950000|2021-08-12 08:45:50|18681.5|18661.5|18681.5|18661.5|18681.5|18661.5|18681.5|18661.5|1
1628757960000|2021-08-12 08:46:00|18679.5|18659.5|18690.7|18650.7|18690.7|18659.5|18679.5|18650.7|1
1628757970000|2021-08-12 08:46:10|18696.5|18656.5|18696.5|18676.5|18696.5|18676.5|18694.5|18656.5|1
1628757980000|2021-08-12 08:46:20|||||||||1
1628758010000|2021-08-12 08:46:50|18694.5|18674.5|18694.5|18674.5|18694.5|18674.5|18694.5|18674.5|1
1628758020000|2021-08-12 08:47:00|18694|18674|18687|18667|18694|18674|18687|18667|0
1628758050000|2021-08-12 08:47:30|18685.1|18665.1|18678.4|18658.4|18685.1|18665.1|18678.4|18658.4|2
1628758060000|2021-08-12 08:47:40|||||||||6
1628758080000|2021-08-12 08:48:00|||||||||3
1628758100000|2021-08-12 08:48:20|18680.7|18660.7|18688.4|18668.4|18688.4|18668.4|18680.7|18660.7|0
1628758110000|2021-08-12 08:48:30|18690.3|18670.3|18693.2|18673.2|18693.2|18673.2|18690.3|18670.3|1
1628758120000|2021-08-12 08:48:40|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|1
1628758130000|2021-08-12 08:48:50|18702.8|18682.8|18703.4|18683.4|18703.4|18683.4|18702.8|18682.8|2
1628758140000|2021-08-12 08:49:00|18704|18684|18706.5|18686.5|18706.5|18686.5|18704|18684|2
1628758150000|2021-08-12 08:49:10|18708.4|18688.4|18709|18689|18709|18689|18708.4|18688.4|1
1628758170000|2021-08-12 08:49:30|18712.1|18692.1|18716.5|18696.5|18716.5|18696.5|18712.1|18692.1|6
1628758180000|2021-08-12 08:49:40|18719|18699|18719|18699|18719|18699|18719|18699|0
1628758190000|2021-08-12 08:49:50|18724|18704|18724|18704|18724|18704|18724|18704|0
1628758200000|2021-08-12 08:50:00|||||||||2
1628758210000|2021-08-12 08:50:10|18724.6|18704.6|18727.1|18707.1|18727.1|18707.1|18724.6|18704.6|0
1628758220000|2021-08-12 08:50:20|18724|18704|18718.4|18698.4|18724|18704|18718.4|18698.4|30
1628758230000|2021-08-12 08:50:30|18715.9|18695.9|18715.9|18695.9|18715.9|18695.9|18715.9|18695.9|5
1628758240000|2021-08-12 08:50:40|18714.6|18694.6|18714.6|18694.6|18714.6|18694.6|18714.6|18694.6|0
1628758250000|2021-08-12 08:50:50|18715.1|18695.1|18719|18699|18719|18699|18715.1|18695.1|0
1628758270000|2021-08-12 08:51:10|18717.1|18697.1|18715.9|18695.9|18717.1|18697.1|18715.9|18695.9|1
1628758280000|2021-08-12 08:51:20|18716.5|18696.5|18716.5|18696.5|18716.5|18696.5|18716.5|18696.5|0
1628758300000|2021-08-12 08:51:40|18715.9|18695.9|18712.1|18692.1|18715.9|18695.9|18712.1|18692.1|1
1628758310000|2021-08-12 08:51:50|18712.6|18692.6|18714.6|18694.6|18714.6|18694.6|18712.6|18692.6|0
1628758320000|2021-08-12 08:52:00|18714|18694|18707.1|18687.1|18714|18694|18707.1|18687.1|0
1628758380000|2021-08-12 08:53:00|||||||||1
1628758390000|2021-08-12 08:53:10|18706.5|18686.5|18704.6|18684.6|18706.5|18686.5|18704.6|18684.6|0
1628758400000|2021-08-12 08:53:20|18704|18684|18702.1|18682.1|18704|18684|18702.1|18682.1|0
1628758410000|2021-08-12 08:53:30|18702.7|18682.7|18704.6|18684.6|18704.6|18684.6|18702.7|18682.7|0
1628758420000|2021-08-12 08:53:40|18704|18684|18702.1|18682.1|18704|18684|18702.1|18682.1|1
1628758460000|2021-08-12 08:54:20|||||||||1
1628758490000|2021-08-12 08:54:50|18701.5|18681.5|18699.6|18679.6|18701.5|18681.5|18699.6|18679.6|1
1628758510000|2021-08-12 08:55:10|18696.5|18676.5|18694|18674|18696.5|18676.5|18694|18674|5
1628758520000|2021-08-12 08:55:20|||||||||10
1628758530000|2021-08-12 08:55:30|||||||||1
1628758540000|2021-08-12 08:55:40|||||||||1
1628758550000|2021-08-12 08:55:50|18696.5|18676.5|18696.5|18676.5|18696.5|18676.5|18696.5|18676.5|42
1628758560000|2021-08-12 08:56:00|18699|18679|18699|18679|18699|18679|18699|18679|0
1628758590000|2021-08-12 08:56:30|||||||||13
1628758610000|2021-08-12 08:56:50|18701.5|18681.5|18704|18684|18704|18684|18699.6|18679.6|1
1628758620000|2021-08-12 08:57:00|||||||||1
1628758640000|2021-08-12 08:57:20|18704.6|18684.6|18704.6|18684.6|18704.6|18684.6|18704.6|18684.6|2
1628758650000|2021-08-12 08:57:30|18707.1|18687.1|18707.1|18687.1|18707.1|18687.1|18707.1|18687.1|3
1628758660000|2021-08-12 08:57:40|18705.2|18685.2|18704.6|18684.6|18705.2|18685.2|18704.6|18684.6|2
1628758670000|2021-08-12 08:57:50|18704|18684|18704|18684|18704|18684|18704|18684|0
1628758700000|2021-08-12 08:58:20|||||||||1
1628758740000|2021-08-12 08:59:00|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|1
1628758760000|2021-08-12 08:59:20|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|0
1628758770000|2021-08-12 08:59:30|18697.1|18677.1|18694.6|18674.6|18697.1|18677.1|18694.6|18674.6|7
1628758780000|2021-08-12 08:59:40|18697.1|18677.1|18697.1|18677.1|18697.1|18677.1|18697.1|18677.1|2
1628758790000|2021-08-12 08:59:50|18696.5|18676.5|18696.5|18676.5|18696.5|18676.5|18694.6|18674.6|3
1628758800000|2021-08-12 09:00:00|18695.3|18675.3|18696.5|18676.5|18696.5|18676.5|18693.4|18673.4|2
1628758810000|2021-08-12 09:00:10|18695.9|18675.9|18687.1|18667.1|18695.9|18675.9|18687.1|18667.1|4
1628758820000|2021-08-12 09:00:20|18689|18669|18689.6|18669.6|18689.6|18669.6|18689|18669|3
1628758850000|2021-08-12 09:00:50|18694|18674|18694|18674|18694|18674|18694|18674|0
1628758860000|2021-08-12 09:01:00|||||||||2
1628758870000|2021-08-12 09:01:10|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|0
1628758900000|2021-08-12 09:01:40|18696.5|18676.5|18695.9|18675.9|18696.5|18676.5|18695.9|18675.9|0
1628758910000|2021-08-12 09:01:50|18696.5|18676.5|18696.5|18676.5|18696.5|18676.5|18696.5|18676.5|0
1628758920000|2021-08-12 09:02:00|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|0
1628758940000|2021-08-12 09:02:20|||||||||1
1628758980000|2021-08-12 09:03:00|18694|18674|18694|18674|18694|18674|18694|18674|0
1628758990000|2021-08-12 09:03:10|18692.1|18672.1|18692.1|18672.1|18692.1|18672.1|18692.1|18672.1|3
1628759000000|2021-08-12 09:03:20|||||||||1
1628759020000|2021-08-12 09:03:40|18689.6|18669.6|18692.1|18652.1|18698.4|18669.6|18689.6|18652.1|5
1628759040000|2021-08-12 09:04:00|18694.6|18654.6|18694.6|18654.6|18694.6|18654.6|18694.6|18654.6|0
1628759050000|2021-08-12 09:04:10|18688.3|18648.3|18688.3|18648.3|18688.3|18648.3|18688.3|18648.3|0
1628759080000|2021-08-12 09:04:40|18677.7|18657.7|18696.5|18676.5|18696.5|18676.5|18677.7|18657.7|1
1628759100000|2021-08-12 09:05:00|||||||||1
1628759130000|2021-08-12 09:05:30|18697.1|18677.1|18699|18679|18699|18679|18697.1|18677.1|0
1628759140000|2021-08-12 09:05:40|18684|18664|18679|18659|18684|18664|18679|18659|1
1628759170000|2021-08-12 09:06:10|18678.4|18658.4|18674.6|18654.6|18678.4|18658.4|18674.6|18654.6|0
1628759180000|2021-08-12 09:06:20|||||||||1
1628759190000|2021-08-12 09:06:30|||||||||2
1628759210000|2021-08-12 09:06:50|||||||||1
1628759250000|2021-08-12 09:07:30|18672.1|18652.1|18672.1|18652.1|18672.1|18652.1|18672.1|18652.1|0
1628759260000|2021-08-12 09:07:40|||||||||1
1628759280000|2021-08-12 09:08:00|18672.7|18652.7|18672.7|18652.7|18672.7|18652.7|18672.7|18652.7|1
1628759290000|2021-08-12 09:08:10|18674.6|18654.6|18674.6|18654.6|18674.6|18654.6|18674.6|18654.6|0
1628759300000|2021-08-12 09:08:20|18678.4|18658.4|18678.4|18658.4|18678.4|18658.4|18678.4|18658.4|0
1628759340000|2021-08-12 09:09:00|||||||||1
1628759420000|2021-08-12 09:10:20|||||||||1
1628759430000|2021-08-12 09:10:30|18677.9|18657.9|18677.9|18657.9|18677.9|18657.9|18677.9|18657.9|4
1628759440000|2021-08-12 09:10:40|18673.4|18653.4|18673.5|18653.5|18673.5|18653.5|18673.4|18653.4|0
1628759450000|2021-08-12 09:10:50|18671|18651|18671|18651|18671|18651|18671|18651|0
1628759460000|2021-08-12 09:11:00|18671.5|18651.5|18674|18654|18674|18654|18671.5|18651.5|1
1628759470000|2021-08-12 09:11:10|18671.5|18651.5|18671.5|18651.5|18671.5|18651.5|18671.5|18651.5|0
1628759480000|2021-08-12 09:11:20|18673.5|18653.5|18673.5|18653.5|18673.5|18653.5|18673.5|18653.5|0
1628759500000|2021-08-12 09:11:40|||||||||1
1628759520000|2021-08-12 09:12:00|18671.5|18651.5|18671.5|18651.5|18671.5|18651.5|18671.5|18651.5|1
1628759580000|2021-08-12 09:13:00|||||||||1
1628759620000|2021-08-12 09:13:40|||||||||1
1628759650000|2021-08-12 09:14:10|18671.6|18651.6|18671.6|18651.6|18671.6|18651.6|18671.6|18651.6|0
1628759660000|2021-08-12 09:14:20|||||||||1
1628759700000|2021-08-12 09:15:00|18669.6|18649.6|18669.6|18649.6|18669.6|18649.6|18669.6|18649.6|16
1628759710000|2021-08-12 09:15:10|18669.1|18649.1|18667.1|18647.1|18669.1|18649.1|18667.1|18647.1|0
1628759740000|2021-08-12 09:15:40|18666.6|18646.6|18666.6|18646.6|18666.6|18646.6|18666.6|18646.6|2
1628759750000|2021-08-12 09:15:50|18658.5|18638.5|18653.5|18633.5|18658.5|18638.5|18651.6|18631.6|6
1628759760000|2021-08-12 09:16:00|18651.6|18631.6|18651|18631|18651.6|18631.6|18651|18631|1
1628759780000|2021-08-12 09:16:20|18651.6|18631.6|18651.6|18631.6|18651.6|18631.6|18651.6|18631.6|1
1628759790000|2021-08-12 09:16:30|18652.1|18632.1|18652.1|18632.1|18652.1|18632.1|18652.1|18632.1|3
1628759800000|2021-08-12 09:16:40|||||||||1
1628759810000|2021-08-12 09:16:50|18651.6|18631.6|18651.6|18631.6|18651.6|18631.6|18651.6|18631.6|1
1628759820000|2021-08-12 09:17:00|||||||||1
1628759830000|2021-08-12 09:17:10|18651|18631|18651|18631|18651|18631|18651|18631|0
1628759860000|2021-08-12 09:17:40|18650.4|18630.4|18650.4|18630.4|18650.4|18630.4|18650.4|18630.4|1
1628759870000|2021-08-12 09:17:50|18649.7|18629.7|18651.6|18631.6|18651.6|18631.6|18649.7|18629.7|0
1628759880000|2021-08-12 09:18:00|18649.1|18629.1|18648.5|18628.5|18649.1|18629.1|18648.5|18628.5|7
1628759900000|2021-08-12 09:18:20|||||||||1
1628759940000|2021-08-12 09:19:00|||||||||1
1628759950000|2021-08-12 09:19:10|18653.5|18633.5|18653.5|18633.5|18653.5|18633.5|18653.5|18633.5|0
1628759970000|2021-08-12 09:19:30|18651.6|18631.6|18651.6|18631.6|18651.6|18631.6|18651.6|18631.6|0
1628759980000|2021-08-12 09:19:40|||||||||1
1628760010000|2021-08-12 09:20:10|18649.7|18629.7|18649.7|18629.7|18649.7|18629.7|18649.7|18629.7|0
1628760020000|2021-08-12 09:20:20|||||||||1
1628760030000|2021-08-12 09:20:30|||||||||1
1628760060000|2021-08-12 09:21:00|||||||||1
1628760110000|2021-08-12 09:21:50|18653.5|18633.5|18653.5|18633.5|18653.5|18633.5|18653.5|18633.5|2
1628760130000|2021-08-12 09:22:10|||||||||2
1628760140000|2021-08-12 09:22:20|18649.1|18629.1|18649.1|18629.1|18649.1|18629.1|18646.6|18626.6|9
1628760150000|2021-08-12 09:22:30|18648.5|18628.5|18648.5|18628.5|18648.5|18628.5|18648.5|18628.5|0
1628760160000|2021-08-12 09:22:40|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|0
1628760210000|2021-08-12 09:23:30|18648.5|18628.5|18648.5|18628.5|18648.5|18628.5|18648.5|18628.5|1
1628760220000|2021-08-12 09:23:40|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|1
1628760240000|2021-08-12 09:24:00|18647.2|18627.2|18647.2|18627.2|18647.2|18627.2|18645.3|18625.3|2
1628760290000|2021-08-12 09:24:50|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|0
1628760300000|2021-08-12 09:25:00|||||||||1
1628760320000|2021-08-12 09:25:20|||||||||2
1628760380000|2021-08-12 09:26:20|||||||||1
1628760390000|2021-08-12 09:26:30|18644.7|18624.7|18644.7|18624.7|18644.7|18624.7|18644.7|18624.7|2
1628760410000|2021-08-12 09:26:50|18642.2|18622.2|18642.2|18622.2|18642.2|18622.2|18642.2|18622.2|1
1628760460000|2021-08-12 09:27:40|18641.6|18621.6|18642.2|18622.2|18642.2|18622.2|18639.7|18619.7|1
1628760470000|2021-08-12 09:27:50|18639.7|18619.7|18642.2|18622.2|18642.2|18622.2|18639.7|18619.7|2
1628760480000|2021-08-12 09:28:00|18641.6|18621.6|18641|18621|18642.2|18622.2|18639.1|18619.1|1
1628760490000|2021-08-12 09:28:10|18639.1|18619.1|18639.1|18619.1|18639.1|18619.1|18639.1|18619.1|0
1628760540000|2021-08-12 09:29:00|18644.1|18624.1|18642.2|18622.2|18644.1|18624.1|18642.2|18622.2|6
1628760550000|2021-08-12 09:29:10|18644.1|18624.1|18646|18626|18646|18626|18644.1|18624.1|1
1628760560000|2021-08-12 09:29:20|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|0
1628760570000|2021-08-12 09:29:30|18648.5|18628.5|18656|18636|18656|18636|18648.5|18628.5|4
1628760620000|2021-08-12 09:30:20|||||||||1
1628760690000|2021-08-12 09:31:30|18649.1|18629.1|18641.6|18621.6|18649.1|18629.1|18641.6|18621.6|3
1628760700000|2021-08-12 09:31:40|||||||||1
1628760750000|2021-08-12 09:32:30|18639.9|18619.9|18634.1|18614.1|18639.9|18619.9|18634.1|18614.1|0
1628760770000|2021-08-12 09:32:50|18636.6|18616.6|18636.6|18616.6|18636.6|18616.6|18636.6|18616.6|0
1628760780000|2021-08-12 09:33:00|||||||||1
1628760790000|2021-08-12 09:33:10|18634.1|18614.1|18634.1|18614.1|18634.1|18614.1|18634.1|18614.1|0
1628760800000|2021-08-12 09:33:20|||||||||3
1628760840000|2021-08-12 09:34:00|||||||||1
1628760860000|2021-08-12 09:34:20|18634.7|18614.7|18636.6|18616.6|18636.6|18616.6|18634.7|18614.7|1
1628760870000|2021-08-12 09:34:30|18638.5|18618.5|18639.7|18619.7|18639.7|18619.7|18638.5|18618.5|2
1628760880000|2021-08-12 09:34:40|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|0
1628760940000|2021-08-12 09:35:40|||||||||1
1628760960000|2021-08-12 09:36:00|18641.6|18621.6|18641.6|18621.6|18641.6|18621.6|18641.6|18621.6|1
1628760970000|2021-08-12 09:36:10|18639.7|18619.7|18635.3|18615.3|18639.7|18619.7|18635.3|18615.3|0
1628761000000|2021-08-12 09:36:40|18635.9|18615.9|18639.7|18619.7|18639.7|18619.7|18635.9|18615.9|0
1628761010000|2021-08-12 09:36:50|18641.6|18621.6|18641.6|18621.6|18641.6|18621.6|18641.6|18621.6|4
1628761020000|2021-08-12 09:37:00|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|1
1628761060000|2021-08-12 09:37:40|18643|18623|18643.5|18623.5|18643.5|18623.5|18643|18623|1
1628761070000|2021-08-12 09:37:50|18641|18621|18641|18621|18641|18621|18641|18621|1
1628761080000|2021-08-12 09:38:00|18641.6|18621.6|18641.6|18621.6|18641.6|18621.6|18641.6|18621.6|0
1628761100000|2021-08-12 09:38:20|||||||||1
1628761130000|2021-08-12 09:38:50|||||||||1
1628761140000|2021-08-12 09:39:00|18642.2|18622.2|18646.1|18626.1|18646.1|18626.1|18641.6|18621.6|2
1628761150000|2021-08-12 09:39:10|18643.6|18623.6|18643.6|18623.6|18643.6|18623.6|18643.6|18623.6|3
1628761160000|2021-08-12 09:39:20|18647.4|18627.4|18648|18628|18648|18628|18647.4|18627.4|3
1628761180000|2021-08-12 09:39:40|18646.1|18626.1|18646.1|18626.1|18646.1|18626.1|18646.1|18626.1|1
1628761200000|2021-08-12 09:40:00|18648|18628|18645.5|18625.5|18648|18628|18645.5|18625.5|0
1628761250000|2021-08-12 09:40:50|||||||||2
1628761260000|2021-08-12 09:41:00|18647.4|18627.4|18648|18628|18648|18628|18647.4|18627.4|3
1628761270000|2021-08-12 09:41:10|18646.1|18626.1|18646.1|18626.1|18646.1|18626.1|18646.1|18626.1|0
1628761290000|2021-08-12 09:41:30|18644.1|18624.1|18644.1|18624.1|18644.1|18624.1|18644.1|18624.1|0
1628761300000|2021-08-12 09:41:40|18646.1|18626.1|18646.1|18626.1|18646.1|18626.1|18646.1|18626.1|0
1628761340000|2021-08-12 09:42:20|||||||||1
1628761400000|2021-08-12 09:43:20|18643.6|18623.6|18643.6|18623.6|18643.6|18623.6|18643.6|18623.6|3
1628761420000|2021-08-12 09:43:40|||||||||1
1628761480000|2021-08-12 09:44:40|||||||||1
1628761500000|2021-08-12 09:45:00|||||||||1
1628761570000|2021-08-12 09:46:10|18641.7|18621.7|18641.7|18621.7|18641.7|18621.7|18641.7|18621.7|0
1628761580000|2021-08-12 09:46:20|18642.2|18622.2|18642.2|18622.2|18642.2|18622.2|18642.2|18622.2|2
1628761590000|2021-08-12 09:46:30|18641.7|18621.7|18641.7|18621.7|18641.7|18621.7|18641.7|18621.7|0
1628761620000|2021-08-12 09:47:00|18639.2|18619.2|18634.2|18614.2|18639.2|18619.2|18634.2|18614.2|0
1628761660000|2021-08-12 09:47:40|||||||||1
1628761740000|2021-08-12 09:49:00|||||||||1
1628761790000|2021-08-12 09:49:50|18632.3|18612.3|18621.1|18601.1|18632.3|18612.3|18621.1|18601.1|7
1628761800000|2021-08-12 09:50:00|18619.2|18599.2|18618.6|18598.6|18619.2|18599.2|18618.6|18598.6|3
1628761810000|2021-08-12 09:50:10|18619.2|18599.2|18619.2|18599.2|18619.2|18599.2|18619.2|18599.2|5
1628761820000|2021-08-12 09:50:20|||||||||2
1628761860000|2021-08-12 09:51:00|18617.3|18597.3|18617.3|18597.3|18617.3|18597.3|18617.3|18597.3|0
1628761900000|2021-08-12 09:51:40|18622.3|18602.3|18622.3|18602.3|18622.3|18602.3|18622.3|18602.3|2
1628761910000|2021-08-12 09:51:50|18619.8|18599.8|18617.3|18597.3|18619.8|18599.8|18617.3|18597.3|0
1628761920000|2021-08-12 09:52:00|18617.9|18597.9|18622.3|18602.3|18622.3|18602.3|18617.9|18597.9|2
1628761930000|2021-08-12 09:52:10|18619.8|18599.8|18622.3|18602.3|18622.3|18602.3|18619.8|18599.8|0
1628761940000|2021-08-12 09:52:20|18619.8|18599.8|18619.8|18599.8|18619.8|18599.8|18619.8|18599.8|1
1628761960000|2021-08-12 09:52:40|18619.2|18599.2|18617.3|18597.3|18619.2|18599.2|18617.3|18597.3|0
1628761980000|2021-08-12 09:53:00|18616.7|18596.7|18616.7|18596.7|18616.7|18596.7|18616.7|18596.7|3
1628762010000|2021-08-12 09:53:30|||||||||1
1628762020000|2021-08-12 09:53:40|18616.1|18596.1|18616.1|18596.1|18616.1|18596.1|18616.1|18596.1|1
1628762030000|2021-08-12 09:53:50|18616.7|18596.7|18614.2|18594.2|18616.7|18596.7|18614.2|18594.2|0
1628762050000|2021-08-12 09:54:10|18614.8|18594.8|18613.6|18593.6|18616.7|18596.7|18613.6|18593.6|0
1628762060000|2021-08-12 09:54:20|||||||||1
1628762140000|2021-08-12 09:55:40|||||||||1
1628762150000|2021-08-12 09:55:50|18616.7|18596.7|18616.7|18596.7|18616.7|18596.7|18616.7|18596.7|3
1628762160000|2021-08-12 09:56:00|18617.3|18597.3|18616.7|18596.7|18617.3|18597.3|18616.7|18596.7|1
1628762210000|2021-08-12 09:56:50|||||||||1
1628762220000|2021-08-12 09:57:00|18614.8|18594.8|18614.8|18594.8|18614.8|18594.8|18614.8|18594.8|2
1628762300000|2021-08-12 09:58:20|||||||||1
1628762310000|2021-08-12 09:58:30|18615.4|18595.4|18619.8|18599.8|18619.8|18599.8|18615.4|18595.4|1
1628762330000|2021-08-12 09:58:50|18622.3|18602.3|18622.3|18602.3|18622.3|18602.3|18622.3|18602.3|1
1628762340000|2021-08-12 09:59:00|18624.2|18604.2|18624.2|18604.2|18624.2|18604.2|18624.2|18604.2|1
1628762350000|2021-08-12 09:59:10|18626.1|18606.1|18626.1|18606.1|18626.1|18606.1|18626.1|18606.1|0
1628762380000|2021-08-12 09:59:40|||||||||1
1628762410000|2021-08-12 10:00:10|18626.7|18606.7|18629.2|18609.2|18629.2|18609.2|18626.7|18606.7|1
1628762430000|2021-08-12 10:00:30|18631.1|18611.1|18631.1|18611.1|18631.1|18611.1|18631.1|18611.1|0
1628762450000|2021-08-12 10:00:50|18631.7|18611.7|18631.7|18611.7|18631.7|18611.7|18631.7|18611.7|1
1628762460000|2021-08-12 10:01:00|||||||||1
1628762470000|2021-08-12 10:01:10|18634.2|18614.2|18636.1|18616.1|18636.1|18616.1|18634.2|18614.2|1
1628762480000|2021-08-12 10:01:20|18636.7|18616.7|18636.7|18616.7|18636.7|18616.7|18636.7|18616.7|0
1628762490000|2021-08-12 10:01:30|18638.6|18618.6|18638.6|18618.6|18638.6|18618.6|18638.6|18618.6|3
1628762500000|2021-08-12 10:01:40|18639.2|18619.2|18639.2|18619.2|18639.2|18619.2|18639.2|18619.2|0
1628762520000|2021-08-12 10:02:00|18639.8|18619.8|18639.8|18619.8|18640.4|18620.4|18639.8|18619.8|1
1628762530000|2021-08-12 10:02:10|18639.2|18619.2|18639.2|18619.2|18639.2|18619.2|18639.2|18619.2|1
1628762540000|2021-08-12 10:02:20|18637.3|18617.3|18637.3|18617.3|18637.3|18617.3|18637.3|18617.3|1
1628762570000|2021-08-12 10:02:50|18634.8|18614.8|18634.8|18614.8|18634.8|18614.8|18634.8|18614.8|1
1628762610000|2021-08-12 10:03:30|18629.8|18609.8|18629.8|18609.8|18629.8|18609.8|18629.8|18609.8|1
1628762620000|2021-08-12 10:03:40|||||||||1
1628762640000|2021-08-12 10:04:00|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|0
1628762670000|2021-08-12 10:04:30|18631.7|18611.7|18634.2|18614.2|18634.2|18614.2|18631.7|18611.7|4
1628762700000|2021-08-12 10:05:00|||||||||1
1628762720000|2021-08-12 10:05:20|18643.1|18623.1|18643.6|18623.6|18643.6|18623.6|18643.1|18623.1|0
1628762730000|2021-08-12 10:05:30|18645.6|18625.6|18645.6|18625.6|18645.6|18625.6|18645.6|18625.6|0
1628762750000|2021-08-12 10:05:50|18649.2|18629.2|18649.2|18629.2|18649.2|18629.2|18649.2|18629.2|0
1628762760000|2021-08-12 10:06:00|18651.1|18631.1|18649.2|18629.2|18651.1|18631.1|18649.2|18629.2|16
1628762780000|2021-08-12 10:06:20|18645.4|18625.4|18644.8|18624.8|18645.4|18625.4|18641.7|18621.7|6
1628762790000|2021-08-12 10:06:30|18642.9|18622.9|18642.3|18622.3|18642.9|18622.9|18642.3|18622.3|1
1628762810000|2021-08-12 10:06:50|18644.2|18624.2|18644.8|18624.8|18644.8|18624.8|18644.2|18624.2|1
1628762820000|2021-08-12 10:07:00|||||||||3
1628762860000|2021-08-12 10:07:40|||||||||1
1628762880000|2021-08-12 10:08:00|18642.3|18622.3|18642.3|18622.3|18642.3|18622.3|18642.3|18622.3|0
1628762900000|2021-08-12 10:08:20|18644.8|18624.8|18644.8|18624.8|18644.8|18624.8|18644.8|18624.8|1
1628762910000|2021-08-12 10:08:30|||||||||1
1628762940000|2021-08-12 10:09:00|18646.7|18626.7|18646.7|18626.7|18646.7|18626.7|18646.7|18626.7|2
1628762960000|2021-08-12 10:09:20|18649.8|18629.8|18649.8|18629.8|18649.8|18629.8|18649.8|18629.8|9
1628762970000|2021-08-12 10:09:30|18655.6|18635.6|18667.3|18627.3|18667.3|18635.6|18655.6|18627.3|2
1628762980000|2021-08-12 10:09:40||18647.3||18647.3||18647.3||18647.3|0
1628763000000|2021-08-12 10:10:00|18673.1|18653.1|18683.7|18643.7|18683.7|18653.1|18673.1|18643.7|1
1628763010000|2021-08-12 10:10:10|18675.4|18655.4|18682.3|18662.3|18682.3|18662.3|18675.4|18655.4|1
1628763020000|2021-08-12 10:10:20|||||||||1
1628763030000|2021-08-12 10:10:30|||||||||4
1628763040000|2021-08-12 10:10:40|18674.8|18654.8|18674.8|18654.8|18674.8|18654.8|18674.8|18654.8|1
1628763100000|2021-08-12 10:11:40|||||||||1
1628763110000|2021-08-12 10:11:50|18672.3|18652.3|18672.3|18652.3|18672.3|18652.3|18672.3|18652.3|1
1628763120000|2021-08-12 10:12:00|||||||||1
1628763140000|2021-08-12 10:12:20|||||||||2
1628763160000|2021-08-12 10:12:40|||||||||14
1628763170000|2021-08-12 10:12:50|18678.1|18658.1|18684.3|18664.3|18684.3|18664.3|18678.1|18658.1|3
1628763180000|2021-08-12 10:13:00|18685.4|18665.4|18691.8|18671.8|18691.8|18671.8|18685.4|18665.4|5
1628763190000|2021-08-12 10:13:10|18689.8|18669.8|18689.8|18669.8|18689.8|18669.8|18689.8|18669.8|0
1628763200000|2021-08-12 10:13:20|18684.8|18664.8|18684.8|18664.8|18684.8|18664.8|18684.8|18664.8|0
1628763240000|2021-08-12 10:14:00|18686.8|18666.8|18686.8|18666.8|18686.8|18666.8|18686.8|18666.8|1
1628763250000|2021-08-12 10:14:10|18691.8|18671.8|18691.8|18671.8|18691.8|18671.8|18691.8|18671.8|10
1628763260000|2021-08-12 10:14:20|||||||||1
1628763280000|2021-08-12 10:14:40|18697.5|18677.5|18697.5|18677.5|18697.5|18677.5|18697.5|18677.5|0
1628763290000|2021-08-12 10:14:50|18701.2|18681.2|18701.2|18681.2|18701.2|18681.2|18701.2|18681.2|0
1628763300000|2021-08-12 10:15:00|||||||||1
1628763330000|2021-08-12 10:15:30|18696.8|18676.8|18696.8|18676.8|18696.8|18676.8|18696.8|18676.8|0
1628763340000|2021-08-12 10:15:40|18703.7|18663.7|18682.4|18662.4|18703.7|18663.7|18682.4|18656|6
1628763360000|2021-08-12 10:16:00|18680.4|18660.4|18689.9|18649.9|18689.9|18662.4|18680.4|18649.9|7
1628763380000|2021-08-12 10:16:20|18687.9|18647.9|18677.4|18657.4|18687.9|18657.4|18677.4|18647.9|2
1628763390000|2021-08-12 10:16:30|||||||||61
1628763410000|2021-08-12 10:16:50|18676.8|18656.8|18676.8|18656.8|18676.8|18656.8|18676.8|18656.8|1
1628763420000|2021-08-12 10:17:00|18694.4|18634.4|18686.8|18626.8|18694.4|18634.4|18686.8|18626.8|1
1628763460000|2021-08-12 10:17:40|18654.3|18634.3|18654.3|18634.3|18654.3|18634.3|18654.3|18634.3|2
1628763470000|2021-08-12 10:17:50|||||||||1
1628763490000|2021-08-12 10:18:10|||||||||3
1628763500000|2021-08-12 10:18:20|||||||||1
1628763530000|2021-08-12 10:18:50|||||||||1
1628763580000|2021-08-12 10:19:40|||||||||3
1628763640000|2021-08-12 10:20:40|||||||||1
1628763660000|2021-08-12 10:21:00|||||||||1
1628763710000|2021-08-12 10:21:50|||||||||2
1628763720000|2021-08-12 10:22:00|18661.8|18621.8|18661.8|18621.8|18661.8|18621.8|18661.8|18621.8|0
1628763750000|2021-08-12 10:22:30|||||||||1
1628763800000|2021-08-12 10:23:20|18659.9|18619.9|18644.3|18624.3|18659.9|18627.4|18644.3|18619.9|1
1628763820000|2021-08-12 10:23:40|||||||||1
1628763830000|2021-08-12 10:23:50|||||||||3
1628763840000|2021-08-12 10:24:00|18643.7|18623.7|18641.8|18621.8|18643.7|18623.7|18641.8|18621.8|2
1628763890000|2021-08-12 10:24:50|18639.3|18619.3|18639.3|18619.3|18639.3|18619.3|18639.3|18619.3|0
1628763910000|2021-08-12 10:25:10|||||||||1
1628763980000|2021-08-12 10:26:20|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|1
1628763990000|2021-08-12 10:26:30|||||||||1
1628764000000|2021-08-12 10:26:40|18639.3|18619.3|18639.3|18619.3|18639.3|18619.3|18639.3|18619.3|0
1628764060000|2021-08-12 10:27:40|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|0
1628764070000|2021-08-12 10:27:50|||||||||1
1628764120000|2021-08-12 10:28:40|18639.3|18619.3|18639.3|18619.3|18639.3|18619.3|18639.3|18619.3|0
1628764130000|2021-08-12 10:28:50|||||||||1
1628764140000|2021-08-12 10:29:00|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|1
1628764150000|2021-08-12 10:29:10|||||||||1
1628764160000|2021-08-12 10:29:20|18636.8|18616.8|18637.4|18617.4|18637.4|18617.4|18636.8|18616.8|5
1628764170000|2021-08-12 10:29:30|18639.3|18619.3|18639.3|18619.3|18639.3|18619.3|18639.3|18619.3|2
1628764200000|2021-08-12 10:30:00|18637.4|18617.4|18637.4|18617.4|18637.4|18617.4|18637.4|18617.4|0
1628764220000|2021-08-12 10:30:20|18639.3|18619.3|18664.2|18604.2|18664.2|18619.3|18639.3|18604.2|7
1628764230000|2021-08-12 10:30:30|18669.9|18609.9|18661.8|18641.8|18669.9|18641.8|18659.3|18609.9|1
1628764250000|2021-08-12 10:30:50|18665.6|18645.6|18665.6|18645.6|18665.6|18645.6|18665.6|18645.6|0
1628764260000|2021-08-12 10:31:00|18663.7|18643.7|18663.7|18643.7|18663.7|18643.7|18663.7|18643.7|0
1628764270000|2021-08-12 10:31:10|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|4
1628764280000|2021-08-12 10:31:20|18673.7|18653.7|18683.7|18663.7|18683.7|18663.7|18673.7|18653.7|1
1628764310000|2021-08-12 10:31:50|18684.3|18664.3|18686.8|18666.8|18686.8|18666.8|18684.3|18664.3|2
1628764330000|2021-08-12 10:32:10|18688|18668|18688|18668|18688|18668|18688|18668|7
1628764350000|2021-08-12 10:32:30|18689.9|18669.9|18693.7|18673.7|18693.7|18673.7|18689.9|18669.9|9
1628764360000|2021-08-12 10:32:40|18691.8|18671.8|18691.8|18671.8|18691.8|18671.8|18691.8|18671.8|0
1628764380000|2021-08-12 10:33:00|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|0
1628764390000|2021-08-12 10:33:10|18691.8|18671.8|18691.2|18671.2|18691.8|18671.8|18691.2|18671.2|2
1628764440000|2021-08-12 10:34:00|||||||||1
1628764470000|2021-08-12 10:34:30|||||||||1
1628764490000|2021-08-12 10:34:50|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|1
1628764500000|2021-08-12 10:35:00|18709.3|18689.3|18716.2|18696.2|18716.2|18696.2|18709.3|18689.3|5
1628764510000|2021-08-12 10:35:10|18718.2|18698.2|18718.2|18698.2|18718.2|18698.2|18718.2|18698.2|0
1628764520000|2021-08-12 10:35:20|18716.2|18696.2|18715.1|18695.1|18716.2|18696.2|18715.1|18695.1|1
1628764530000|2021-08-12 10:35:30|18709.3|18689.3|18709.3|18689.3|18709.3|18689.3|18709.3|18689.3|0
1628764540000|2021-08-12 10:35:40|18707.4|18687.4|18704.9|18684.9|18707.4|18687.4|18704.9|18684.9|0
1628764550000|2021-08-12 10:35:50|||||||||1
1628764560000|2021-08-12 10:36:00|18705.5|18685.5|18705.5|18685.5|18705.5|18685.5|18705.5|18685.5|2
1628764570000|2021-08-12 10:36:10|18709.3|18689.3|18709.3|18689.3|18709.3|18689.3|18709.3|18689.3|0
1628764600000|2021-08-12 10:36:40|||||||||2
1628764610000|2021-08-12 10:36:50|18699.3|18679.3|18699.3|18679.3|18699.3|18679.3|18699.3|18679.3|2
1628764630000|2021-08-12 10:37:10|||||||||1
1628764640000|2021-08-12 10:37:20|||||||||11
1628764670000|2021-08-12 10:37:50|18697.4|18677.4|18694.9|18674.9|18697.4|18677.4|18694.9|18674.9|7
1628764680000|2021-08-12 10:38:00|||||||||1
1628764710000|2021-08-12 10:38:30|18701.8|18681.8|18701.8|18681.8|18701.8|18681.8|18701.8|18681.8|2
1628764720000|2021-08-12 10:38:40|18702.4|18682.4|18704.3|18684.3|18704.3|18684.3|18702.4|18682.4|0
1628764740000|2021-08-12 10:39:00|18720.7|18680.7|18720.7|18680.7|18720.7|18680.7|18720.7|18680.7|0
1628764770000|2021-08-12 10:39:30|18711.3|18691.3|18711.8|18691.8|18711.8|18691.8|18711.3|18691.3|0
1628764790000|2021-08-12 10:39:50|||||||||1
1628764800000|2021-08-12 10:40:00|18711.9|18691.9|18709.4|18689.4|18711.9|18691.9|18709.4|18689.4|0
1628764840000|2021-08-12 10:40:40|||||||||2
1628764850000|2021-08-12 10:40:50|18709.9|18689.9|18711.9|18691.9|18711.9|18691.9|18709.9|18689.9|1
1628764870000|2021-08-12 10:41:10|18711.3|18691.3|18711.3|18691.3|18711.3|18691.3|18711.3|18691.3|1
1628764890000|2021-08-12 10:41:30|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|0
1628764940000|2021-08-12 10:42:20|18706.9|18686.9|18704.9|18684.9|18706.9|18686.9|18704.9|18684.9|0
1628764950000|2021-08-12 10:42:30|||||||||1
1628764970000|2021-08-12 10:42:50|||||||||10
1628764990000|2021-08-12 10:43:10|18704.4|18684.4|18704.9|18684.9|18704.9|18684.9|18702.4|18682.4|0
1628765020000|2021-08-12 10:43:40|18699.9|18679.9|18701.9|18681.9|18701.9|18681.9|18699.9|18679.9|1
1628765030000|2021-08-12 10:43:50|||||||||1
1628765060000|2021-08-12 10:44:20|||||||||1
1628765070000|2021-08-12 10:44:30|18706.9|18686.9|18709.4|18689.4|18709.4|18689.4|18706.9|18686.9|0
1628765100000|2021-08-12 10:45:00|18711.9|18691.9|18711.3|18691.3|18711.9|18691.9|18711.3|18691.3|1
1628765110000|2021-08-12 10:45:10|18709.4|18689.4|18709.4|18689.4|18709.4|18689.4|18707.5|18687.5|1
1628765120000|2021-08-12 10:45:20|18710|18690|18705|18685|18711.9|18691.9|18705|18685|4
1628765130000|2021-08-12 10:45:30|18703|18683|18703|18683|18703|18683|18703|18683|1
1628765160000|2021-08-12 10:46:00|18701.1|18681.1|18702.5|18682.5|18702.5|18682.5|18701.1|18681.1|1
1628765180000|2021-08-12 10:46:20|||||||||3
1628765190000|2021-08-12 10:46:30|||||||||1
1628765270000|2021-08-12 10:47:50|||||||||1
1628765280000|2021-08-12 10:48:00|18701.9|18681.9|18697.5|18677.5|18701.9|18681.9|18697.5|18677.5|1
1628765320000|2021-08-12 10:48:40|18699.4|18679.4|18699.4|18679.4|18711.9|18679.4|18699.4|18671.9|0
1628765350000|2021-08-12 10:49:10|18695|18675|18695|18675|18695|18675|18695|18675|2
1628765370000|2021-08-12 10:49:30|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|0
1628765430000|2021-08-12 10:50:30|||||||||1
1628765460000|2021-08-12 10:51:00|18701.9|18661.9|18684.4|18664.4|18701.9|18664.4|18684.4|18658.1|1
1628765470000|2021-08-12 10:51:10|18683.8|18663.8|18681.9|18661.9|18683.8|18663.8|18681.9|18661.9|0
1628765510000|2021-08-12 10:51:50|||||||||3
1628765570000|2021-08-12 10:52:50|18681.3|18661.3|18681.3|18661.3|18681.3|18661.3|18681.3|18661.3|1
1628765590000|2021-08-12 10:53:10|||||||||1
1628765630000|2021-08-12 10:53:50|18678.8|18658.8|18660.1|18640.1|18678.8|18658.8|18660.1|18640.1|3
1628765640000|2021-08-12 10:54:00|18660.7|18640.7|18662.6|18642.6|18662.6|18642.6|18660.7|18640.7|1
1628765660000|2021-08-12 10:54:20|18659.4|18639.4|18659.4|18639.4|18659.4|18639.4|18659.4|18639.4|1
1628765670000|2021-08-12 10:54:30|||||||||1
1628765700000|2021-08-12 10:55:00|18657.5|18637.5|18657.5|18637.5|18657.5|18637.5|18657.5|18637.5|0
1628765710000|2021-08-12 10:55:10|18656.9|18636.9|18655|18635|18656.9|18636.9|18655|18635|1
1628765730000|2021-08-12 10:55:30|18654.4|18634.4|18654.4|18634.4|18654.4|18634.4|18654.4|18634.4|1
1628765750000|2021-08-12 10:55:50|||||||||1
1628765770000|2021-08-12 10:56:10|18652.5|18632.5|18652.5|18632.5|18652.5|18632.5|18652.5|18632.5|0
1628765830000|2021-08-12 10:57:10|18650.6|18630.6|18652.5|18632.5|18652.5|18632.5|18650.6|18630.6|1
1628765850000|2021-08-12 10:57:30|||||||||2
1628765860000|2021-08-12 10:57:40|18650.6|18630.6|18650.6|18630.6|18650.6|18630.6|18650.6|18630.6|0
1628765870000|2021-08-12 10:57:50|18650|18630|18650|18630|18650|18630|18650|18630|0
1628765890000|2021-08-12 10:58:10|18651.9|18631.9|18645.6|18625.6|18651.9|18631.9|18645.6|18625.6|0
1628765910000|2021-08-12 10:58:30|18644.4|18624.4|18642.5|18622.5|18644.4|18624.4|18642.5|18622.5|1
1628765920000|2021-08-12 10:58:40|18641.9|18621.9|18641.9|18621.9|18641.9|18621.9|18641.9|18621.9|1
1628765930000|2021-08-12 10:58:50|18643.8|18623.8|18644.4|18624.4|18644.4|18624.4|18643.8|18623.8|0
1628765940000|2021-08-12 10:59:00|18641.9|18621.9|18641.9|18621.9|18641.9|18621.9|18641.9|18621.9|0
1628765950000|2021-08-12 10:59:10|18642.5|18622.5|18644.4|18624.4|18644.4|18624.4|18642.5|18622.5|0
1628765990000|2021-08-12 10:59:50|18641.9|18621.9|18641.9|18621.9|18644.4|18624.4|18641.9|18621.9|1
1628766000000|2021-08-12 11:00:00|||||||||1
1628766060000|2021-08-12 11:01:00|||||||||2
1628766070000|2021-08-12 11:01:10|18643.1|18623.1|18645|18625|18645|18625|18643.1|18623.1|1
1628766110000|2021-08-12 11:01:50|18644.4|18624.4|18644.4|18624.4|18644.4|18624.4|18644.4|18624.4|0
1628766120000|2021-08-12 11:02:00|18643.8|18623.8|18641.9|18621.9|18643.8|18623.8|18641.9|18621.9|0
1628766150000|2021-08-12 11:02:30|||||||||1
1628766160000|2021-08-12 11:02:40|||||||||1
1628766180000|2021-08-12 11:03:00|||||||||2
1628766200000|2021-08-12 11:03:20|||||||||1
1628766210000|2021-08-12 11:03:30|||||||||1
1628766230000|2021-08-12 11:03:50|18644.4|18624.4|18644.4|18624.4|18644.4|18624.4|18644.4|18624.4|2
1628766270000|2021-08-12 11:04:30|18649.4|18629.4|18650.6|18630.6|18650.6|18630.6|18649.4|18629.4|2
1628766280000|2021-08-12 11:04:40|18651.8|18631.8|18658.1|18638.1|18658.1|18638.1|18651.8|18631.8|0
1628766310000|2021-08-12 11:05:10|||||||||2
1628766330000|2021-08-12 11:05:30|18657.5|18637.5|18661.9|18641.9|18661.9|18641.9|18657.5|18637.5|0
1628766340000|2021-08-12 11:05:40|18663.1|18643.1|18663.1|18643.1|18663.1|18643.1|18663.1|18643.1|4
1628766350000|2021-08-12 11:05:50|18667.5|18647.5|18667.5|18647.5|18667.5|18647.5|18667.5|18647.5|0
1628766360000|2021-08-12 11:06:00|18669.4|18649.4|18670|18650|18670|18650|18669.4|18649.4|1
1628766370000|2021-08-12 11:06:10|18671.9|18651.9|18671.9|18651.9|18671.9|18651.9|18671.9|18651.9|0
1628766390000|2021-08-12 11:06:30|18670|18650|18671.9|18651.9|18671.9|18651.9|18670|18650|1
1628766400000|2021-08-12 11:06:40|18670|18650|18670|18650|18670|18650|18670|18650|0
1628766410000|2021-08-12 11:06:50|18667.5|18647.5|18667.5|18647.5|18667.5|18647.5|18667.5|18647.5|1
1628766420000|2021-08-12 11:07:00|18665|18645|18656.4|18636.4|18665|18645|18656.4|18636.4|0
1628766430000|2021-08-12 11:07:10|18652.5|18632.5|18652.5|18632.5|18652.5|18632.5|18652.5|18632.5|1
1628766470000|2021-08-12 11:07:50|||||||||1
1628766480000|2021-08-12 11:08:00|18650.6|18630.6|18650.6|18630.6|18650.6|18630.6|18650.6|18630.6|10
1628766510000|2021-08-12 11:08:30|18652.5|18632.5|18652.5|18632.5|18652.5|18632.5|18652.5|18632.5|0
1628766520000|2021-08-12 11:08:40|||||||||1
1628766530000|2021-08-12 11:08:50|18662|18622|18662|18622|18662|18622|18662|18622|0
1628766550000|2021-08-12 11:09:10|||||||||1
1628766580000|2021-08-12 11:09:40|18660|18620|18654.5|18634.5|18660|18634.5|18654.5|18620|0
1628766600000|2021-08-12 11:10:00|||||||||4
1628766610000|2021-08-12 11:10:10|18655|18635|18657|18637|18657|18637|18655|18635|2
1628766630000|2021-08-12 11:10:30|||||||||1
1628766660000|2021-08-12 11:11:00|18659.5|18639.5|18658.9|18638.9|18659.5|18639.5|18658.9|18638.9|0
1628766670000|2021-08-12 11:11:10|18657|18637|18657|18637|18657|18637|18657|18637|0
1628766710000|2021-08-12 11:11:50|||||||||1
1628766720000|2021-08-12 11:12:00|||||||||1
1628766750000|2021-08-12 11:12:30|18661.4|18641.4|18658.9|18638.9|18661.4|18641.4|18658.9|18638.9|5
1628766780000|2021-08-12 11:13:00|18657|18637|18657|18637|18657|18637|18657|18637|0
1628766790000|2021-08-12 11:13:10|18655.1|18635.1|18655.1|18635.1|18655.1|18635.1|18655.1|18635.1|1
1628766810000|2021-08-12 11:13:30|||||||||2
1628766820000|2021-08-12 11:13:40|18642.6|18622.6|18642|18622|18642.6|18622.6|18642|18622|1
1628766860000|2021-08-12 11:14:20|||||||||4
1628766870000|2021-08-12 11:14:30|18641.4|18621.4|18641.4|18621.4|18641.4|18621.4|18641.4|18621.4|2
1628766880000|2021-08-12 11:14:40|18640.8|18620.8|18638.9|18618.9|18640.8|18620.8|18638.9|18618.9|0
1628766900000|2021-08-12 11:15:00|18637|18617|18637|18617|18637|18617|18637|18617|1
1628766910000|2021-08-12 11:15:10|18636.4|18616.4|18638.9|18618.9|18638.9|18618.9|18636.4|18616.4|3
1628766950000|2021-08-12 11:15:50|||||||||1
1628766980000|2021-08-12 11:16:20|18645.1|18625.1|18653.9|18633.9|18657.6|18637.6|18645.1|18625.1|5
1628766990000|2021-08-12 11:16:30|18650.1|18630.1|18652.6|18632.6|18652.6|18632.6|18650.1|18630.1|0
1628767010000|2021-08-12 11:16:50|18651.4|18631.4|18649.5|18629.5|18651.4|18631.4|18649.5|18629.5|0
1628767030000|2021-08-12 11:17:10|||||||||1
1628767090000|2021-08-12 11:18:10|18650.1|18630.1|18650.1|18630.1|18650.1|18630.1|18650.1|18630.1|2
1628767110000|2021-08-12 11:18:30|||||||||1
1628767190000|2021-08-12 11:19:50|||||||||3
1628767270000|2021-08-12 11:21:10|||||||||1
1628767310000|2021-08-12 11:21:50|18648.2|18628.2|18644.5|18624.5|18648.2|18628.2|18644.5|18624.5|4
1628767320000|2021-08-12 11:22:00|18642.6|18622.6|18644.5|18624.5|18644.5|18624.5|18641.4|18621.4|2
1628767350000|2021-08-12 11:22:30|18648.3|18628.3|18648.3|18628.3|18648.3|18628.3|18648.3|18628.3|1
1628767400000|2021-08-12 11:23:20|||||||||2
1628767430000|2021-08-12 11:23:50|||||||||4
1628767440000|2021-08-12 11:24:00|18646.4|18626.4|18646.4|18626.4|18646.4|18626.4|18646.4|18626.4|0
1628767470000|2021-08-12 11:24:30|18648.3|18628.3|18648.3|18628.3|18648.3|18628.3|18648.3|18628.3|0
1628767500000|2021-08-12 11:25:00|18646.4|18626.4|18648.9|18628.9|18648.9|18628.9|18646.4|18626.4|3
1628767510000|2021-08-12 11:25:10|||||||||1
1628767530000|2021-08-12 11:25:30|||||||||1
1628767540000|2021-08-12 11:25:40|18650.8|18630.8|18651.4|18631.4|18651.4|18631.4|18650.8|18630.8|4
1628767590000|2021-08-12 11:26:30|18653.3|18633.3|18653.3|18633.3|18653.3|18633.3|18653.3|18633.3|1
1628767670000|2021-08-12 11:27:50|18653.4|18633.4|18653.4|18633.4|18653.4|18633.4|18653.4|18633.4|1
1628767690000|2021-08-12 11:28:10|18651.4|18631.4|18651.4|18631.4|18651.4|18631.4|18651.4|18631.4|0
1628767740000|2021-08-12 11:29:00|18653.4|18633.4|18653.4|18633.4|18653.4|18633.4|18653.4|18633.4|0
1628767750000|2021-08-12 11:29:10|18651.4|18631.4|18651.4|18631.4|18651.4|18631.4|18651.4|18631.4|1
1628767770000|2021-08-12 11:29:30|||||||||2
1628767780000|2021-08-12 11:29:40|18649.5|18629.5|18649.5|18629.5|18649.5|18629.5|18649.5|18629.5|0
1628767790000|2021-08-12 11:29:50|18657|18637|18657|18637|18657|18637|18657|18637|5
1628767830000|2021-08-12 11:30:30|||||||||1
1628767840000|2021-08-12 11:30:40|18664.5|18644.5|18664.5|18644.5|18664.5|18644.5|18664.5|18644.5|1
1628767860000|2021-08-12 11:31:00|||||||||1
1628767870000|2021-08-12 11:31:10|18663.9|18643.9|18676.4|18656.4|18676.4|18656.4|18663.9|18643.9|10
1628767900000|2021-08-12 11:31:40|18678.4|18658.4|18678.4|18658.4|18678.4|18658.4|18678.4|18658.4|0
1628767910000|2021-08-12 11:31:50|||||||||1
1628767920000|2021-08-12 11:32:00|18676.4|18656.4|18676.4|18656.4|18676.4|18656.4|18676.4|18656.4|0
1628767950000|2021-08-12 11:32:30|18676.5|18656.5|18676.5|18656.5|18676.5|18656.5|18676.5|18656.5|0
1628767960000|2021-08-12 11:32:40|18679|18659|18687.8|18667.8|18687.8|18667.8|18679|18659|2
1628767980000|2021-08-12 11:33:00|18688.4|18668.4|18681.5|18661.5|18688.4|18668.4|18681.5|18661.5|2
1628767990000|2021-08-12 11:33:10|18679.5|18659.5|18681.5|18661.5|18681.5|18661.5|18679.5|18659.5|2
1628768010000|2021-08-12 11:33:30|18679.5|18659.5|18679.5|18659.5|18679.5|18659.5|18679.5|18659.5|2
1628768020000|2021-08-12 11:33:40|18677.6|18657.6|18677.6|18657.6|18677.6|18657.6|18677.6|18657.6|1
1628768030000|2021-08-12 11:33:50|18677|18657|18675.1|18655.1|18677|18657|18675.1|18655.1|2
1628768070000|2021-08-12 11:34:30|||||||||1
1628768090000|2021-08-12 11:34:50|18672.6|18652.6|18672.6|18652.6|18672.6|18652.6|18672.6|18652.6|1
1628768150000|2021-08-12 11:35:50|||||||||1
1628768170000|2021-08-12 11:36:10|18670.7|18650.7|18670.7|18650.7|18670.7|18650.7|18670.7|18650.7|0
1628768180000|2021-08-12 11:36:20|18670.1|18650.1|18665.1|18645.1|18670.1|18650.1|18665.1|18645.1|1
1628768190000|2021-08-12 11:36:30|18667|18647|18667|18647|18667|18647|18667|18647|0
1628768200000|2021-08-12 11:36:40|18668.2|18648.2|18684|18664|18684|18664|18668.2|18648.2|5
1628768230000|2021-08-12 11:37:10|18680.1|18660.1|18675.1|18655.1|18680.1|18660.1|18675.1|18655.1|10
1628768280000|2021-08-12 11:38:00|18671.3|18651.3|18671.3|18651.3|18671.3|18651.3|18671.3|18651.3|1
1628768310000|2021-08-12 11:38:30|18669.4|18649.4|18669.4|18649.4|18669.4|18649.4|18669.4|18649.4|1
1628768340000|2021-08-12 11:39:00|18673.2|18653.2|18688.2|18668.2|18688.2|18668.2|18673.2|18653.2|11
1628768350000|2021-08-12 11:39:10|18686.3|18666.3|18682.6|18662.6|18686.3|18666.3|18682.6|18662.6|1
1628768380000|2021-08-12 11:39:40|18680.7|18660.7|18680.7|18660.7|18680.7|18660.7|18680.7|18660.7|0
1628768390000|2021-08-12 11:39:50|||||||||1
1628768420000|2021-08-12 11:40:20|18680.1|18660.1|18680.1|18660.1|18680.1|18660.1|18680.1|18660.1|1
1628768430000|2021-08-12 11:40:30|18677.6|18657.6|18677.6|18657.6|18677.6|18657.6|18677.6|18657.6|0
1628768460000|2021-08-12 11:41:00|18677.1|18657.1|18680.1|18660.1|18680.1|18660.1|18677.1|18657.1|0
1628768470000|2021-08-12 11:41:10|18682.1|18662.1|18682.1|18662.1|18682.1|18662.1|18682.1|18662.1|4
1628768500000|2021-08-12 11:41:40|18682.6|18662.6|18682.6|18662.6|18682.6|18662.6|18682.6|18662.6|0
1628768520000|2021-08-12 11:42:00|18684.6|18664.6|18684.6|18664.6|18684.6|18664.6|18684.6|18664.6|0
1628768530000|2021-08-12 11:42:10|18686.5|18666.5|18685.3|18665.3|18686.5|18666.5|18685.3|18665.3|5
1628768540000|2021-08-12 11:42:20|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|2
1628768550000|2021-08-12 11:42:30|18677.7|18657.7|18664.6|18644.6|18677.7|18657.7|18664.6|18644.6|3
1628768580000|2021-08-12 11:43:00|18664|18644|18659.6|18639.6|18664|18644|18659.6|18639.6|1
1628768610000|2021-08-12 11:43:30|||||||||1
1628768620000|2021-08-12 11:43:40|18661.5|18641.5|18662.1|18642.1|18662.1|18642.1|18661.5|18641.5|1
1628768630000|2021-08-12 11:43:50|||||||||1
1628768640000|2021-08-12 11:44:00|18664.6|18644.6|18664.6|18644.6|18664.6|18644.6|18664.6|18644.6|1
1628768650000|2021-08-12 11:44:10|18667.1|18647.1|18674|18654|18674|18654|18667.1|18647.1|0
1628768680000|2021-08-12 11:44:40|18674.6|18654.6|18676.5|18656.5|18676.5|18656.5|18674.6|18654.6|0
1628768700000|2021-08-12 11:45:00|||||||||1
1628768710000|2021-08-12 11:45:10|||||||||1
1628768720000|2021-08-12 11:45:20|||||||||1
1628768750000|2021-08-12 11:45:50|18677.1|18657.1|18677.1|18657.1|18679|18659|18677.1|18657.1|6
1628768760000|2021-08-12 11:46:00|18679|18659|18677.1|18657.1|18679|18659|18674.6|18654.6|4
1628768770000|2021-08-12 11:46:10|18677.7|18657.7|18679.6|18659.6|18679.6|18659.6|18677.7|18657.7|0
1628768780000|2021-08-12 11:46:20|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|2
1628768790000|2021-08-12 11:46:30|||||||||1
1628768820000|2021-08-12 11:47:00|18674.6|18654.6|18674.6|18654.6|18674.6|18654.6|18674.6|18654.6|0
1628768830000|2021-08-12 11:47:10|18675.2|18655.2|18675.2|18655.2|18675.2|18655.2|18675.2|18655.2|0
1628768860000|2021-08-12 11:47:40|18675.8|18655.8|18679|18659|18679.6|18659.6|18675.8|18655.8|0
1628768870000|2021-08-12 11:47:50|18679.6|18659.6|18682.1|18662.1|18682.1|18662.1|18679.6|18659.6|2
1628768880000|2021-08-12 11:48:00|||||||||1
1628768900000|2021-08-12 11:48:20|18680.2|18660.2|18680.2|18660.2|18680.2|18660.2|18680.2|18660.2|6
1628768910000|2021-08-12 11:48:30|18679.6|18659.6|18682.1|18662.1|18682.1|18662.1|18677.7|18657.7|83
1628768920000|2021-08-12 11:48:40|18684|18664|18684.6|18664.6|18684.6|18664.6|18684|18664|3
1628768930000|2021-08-12 11:48:50|18685.2|18665.2|18685.2|18665.2|18685.2|18665.2|18685.2|18665.2|550
1628768940000|2021-08-12 11:49:00|18684.6|18664.6|18682.1|18662.1|18684.6|18664.6|18680.2|18660.2|14
1628768950000|2021-08-12 11:49:10|||||||||1
1628768970000|2021-08-12 11:49:30|18684|18664|18684|18664|18684.6|18664.6|18684|18664|76
1628768980000|2021-08-12 11:49:40|18682.1|18662.1|18682.1|18662.1|18682.1|18662.1|18682.1|18662.1|0
1628768990000|2021-08-12 11:49:50|18680.2|18660.2|18679.6|18659.6|18680.2|18660.2|18679.6|18659.6|1
1628769000000|2021-08-12 11:50:00|18677.7|18657.7|18680.2|18660.2|18680.2|18660.2|18677.7|18657.7|0
1628769030000|2021-08-12 11:50:30|18678.3|18658.3|18674.6|18654.6|18678.3|18658.3|18674.6|18654.6|1
1628769040000|2021-08-12 11:50:40|18672.7|18652.7|18672.7|18652.7|18672.7|18652.7|18672.7|18652.7|0
1628769050000|2021-08-12 11:50:50|18673.3|18653.3|18672.1|18652.1|18673.3|18653.3|18672.1|18652.1|0
1628769060000|2021-08-12 11:51:00|18677.1|18657.1|18681.5|18661.5|18681.5|18661.5|18677.1|18657.1|1
1628769070000|2021-08-12 11:51:10|18677.7|18657.7|18677.1|18657.1|18677.7|18657.7|18677.1|18657.1|0
1628769090000|2021-08-12 11:51:30|18677.7|18657.7|18680.2|18660.2|18680.8|18660.8|18677.7|18657.7|1
1628769110000|2021-08-12 11:51:50|||||||||6
1628769120000|2021-08-12 11:52:00|18680.8|18660.8|18680.8|18660.8|18680.8|18660.8|18680.8|18660.8|0
1628769160000|2021-08-12 11:52:40|18680.2|18660.2|18680.2|18660.2|18680.2|18660.2|18680.2|18660.2|0
1628769180000|2021-08-12 11:53:00|18682.1|18662.1|18680.2|18660.2|18682.1|18662.1|18680.2|18660.2|0
1628769190000|2021-08-12 11:53:10|||||||||1
1628769210000|2021-08-12 11:53:30|||||||||1
1628769230000|2021-08-12 11:53:50|||||||||1
1628769240000|2021-08-12 11:54:00|18678.3|18658.3|18675.2|18655.2|18678.3|18658.3|18675.2|18655.2|1
1628769250000|2021-08-12 11:54:10|||||||||1
1628769270000|2021-08-12 11:54:30|18677.1|18657.1|18677.7|18657.7|18679.6|18659.6|18677.1|18657.1|2
1628769300000|2021-08-12 11:55:00|18675.8|18655.8|18675.8|18655.8|18675.8|18655.8|18675.8|18655.8|1
1628769310000|2021-08-12 11:55:10|18677.7|18657.7|18677.7|18657.7|18677.7|18657.7|18677.7|18657.7|0
1628769330000|2021-08-12 11:55:30|18675.8|18655.8|18682.1|18662.1|18682.1|18662.1|18675.8|18655.8|1
1628769340000|2021-08-12 11:55:40|18684.6|18664.6|18686.5|18666.5|18686.5|18666.5|18677.7|18657.7|4
1628769350000|2021-08-12 11:55:50|||||||||11
1628769400000|2021-08-12 11:56:40|||||||||1
1628769410000|2021-08-12 11:56:50|18691.5|18671.5|18695.2|18675.2|18695.2|18675.2|18691.5|18671.5|7
1628769420000|2021-08-12 11:57:00|18694|18674|18691.5|18671.5|18694|18674|18691.5|18671.5|0
1628769430000|2021-08-12 11:57:10|||||||||1
1628769450000|2021-08-12 11:57:30|18686.5|18666.5|18686.5|18666.5|18686.5|18666.5|18686.5|18666.5|5
1628769460000|2021-08-12 11:57:40|18680.8|18660.8|18680.8|18660.8|18680.8|18660.8|18680.8|18660.8|0
1628769470000|2021-08-12 11:57:50|18679|18659|18679|18639|18679|18659|18670.8|18637.1|2
1628769480000|2021-08-12 11:58:00|18677.1|18637.1|18679|18639|18679|18639|18677.1|18637.1|2
1628769490000|2021-08-12 11:58:10|18677.1|18637.1|18664|18644|18677.1|18646.5|18664|18637.1|2
1628769500000|2021-08-12 11:58:20|18664.6|18644.6|18666.5|18646.5|18666.5|18646.5|18664.6|18644.6|4
1628769510000|2021-08-12 11:58:30|||||||||2
1628769520000|2021-08-12 11:58:40|18669|18649|18669|18649|18669|18649|18669|18649|2
1628769540000|2021-08-12 11:59:00|18671|18651|18669|18649|18671.5|18651.5|18669|18649|1
1628769550000|2021-08-12 11:59:10|||||||||2
1628769590000|2021-08-12 11:59:50|||||||||3
1628769600000|2021-08-12 12:00:00|18667.1|18647.1|18677.1|18657.1|18679|18659|18667.1|18647.1|5
1628769610000|2021-08-12 12:00:10|18673.3|18653.3|18646.5|18626.5|18673.3|18653.3|18644|18624|3
1628769620000|2021-08-12 12:00:20|||||||||1
1628769650000|2021-08-12 12:00:50|18646.6|18626.6|18654.1|18634.1|18654.1|18634.1|18646.6|18626.6|12
1628769660000|2021-08-12 12:01:00|18654.6|18634.6|18654.6|18634.6|18654.6|18634.6|18654.6|18634.6|2
1628769670000|2021-08-12 12:01:10|18655.2|18635.2|18655.2|18635.2|18655.2|18635.2|18655.2|18635.2|3
1628769690000|2021-08-12 12:01:30|18657.1|18637.1|18649.1|18629.1|18657.1|18637.1|18649.1|18629.1|4
1628769700000|2021-08-12 12:01:40|18644.6|18624.6|18649.1|18629.1|18649.1|18629.1|18644.6|18624.6|5
1628769710000|2021-08-12 12:01:50|18645.2|18625.2|18644.1|18624.1|18649.1|18629.1|18642.9|18622.9|4
1628769720000|2021-08-12 12:02:00|18644.6|18624.6|18644.6|18624.6|18644.6|18624.6|18644.6|18624.6|4
1628769730000|2021-08-12 12:02:10|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|0
1628769740000|2021-08-12 12:02:20|||||||||1
1628769750000|2021-08-12 12:02:30|||||||||2
1628769760000|2021-08-12 12:02:40|18642.1|18622.1|18644.1|18624.1|18644.1|18624.1|18642.1|18622.1|5
1628769770000|2021-08-12 12:02:50|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|2
1628769790000|2021-08-12 12:03:10|18648.5|18628.5|18648.5|18628.5|18648.5|18628.5|18648.5|18628.5|0
1628769810000|2021-08-12 12:03:30|18646.6|18626.6|18644.6|18624.6|18646.6|18626.6|18644.6|18624.6|1
1628769820000|2021-08-12 12:03:40|18643.5|18623.5|18646.6|18626.6|18646.6|18626.6|18643.5|18623.5|1
1628769830000|2021-08-12 12:03:50|||||||||4
1628769840000|2021-08-12 12:04:00|18647.1|18627.1|18647.1|18627.1|18647.1|18627.1|18647.1|18627.1|4
1628769880000|2021-08-12 12:04:40|||||||||2
1628769900000|2021-08-12 12:05:00|18644.1|18624.1|18654.1|18634.1|18654.1|18634.1|18640.2|18620.2|13
1628769910000|2021-08-12 12:05:10|||||||||7
1628769920000|2021-08-12 12:05:20|18647.7|18627.7|18640.2|18620.2|18647.7|18627.7|18640.2|18620.2|6
1628769930000|2021-08-12 12:05:30|18644.1|18624.1|18640.2|18620.2|18644.1|18624.1|18637.7|18617.7|6
1628769940000|2021-08-12 12:05:40|18644.1|18624.1|18644.1|18624.1|18644.1|18624.1|18644.1|18624.1|0
1628769960000|2021-08-12 12:06:00|18643.5|18623.5|18634.7|18614.7|18643.5|18623.5|18634.7|18614.7|521
1628769970000|2021-08-12 12:06:10|18633.5|18613.5|18610.4|18590.4|18642.9|18613.5|18608.5|18588.5|45
1628769980000|2021-08-12 12:06:20|18612.9|18592.9|18612.9|18592.9|18612.9|18592.9|18612.9|18592.9|0
1628769990000|2021-08-12 12:06:30|18612.3|18592.3|18607.9|18587.9|18612.3|18592.3|18607.9|18587.9|6
1628770000000|2021-08-12 12:06:40|18606|18586|18602.9|18582.9|18606|18586|18602.9|18582.9|3
1628770010000|2021-08-12 12:06:50|18602.3|18582.3|18602.3|18582.3|18602.3|18582.3|18600.4|18580.4|5
1628770020000|2021-08-12 12:07:00|18600.4|18580.4|18600.4|18580.4|18600.4|18580.4|18600.4|18580.4|1
1628770030000|2021-08-12 12:07:10|18603.5|18583.5|18604.1|18584.1|18604.1|18584.1|18603.5|18583.5|7
1628770050000|2021-08-12 12:07:30|18606|18586|18608.5|18588.5|18608.5|18588.5|18606|18586|5
1628770060000|2021-08-12 12:07:40|18606.6|18586.6|18608.5|18588.5|18608.5|18588.5|18606.6|18586.6|6
1628770070000|2021-08-12 12:07:50|18610.4|18590.4|18610.4|18590.4|18610.4|18590.4|18610.4|18590.4|4
1628770090000|2021-08-12 12:08:10|18609.8|18589.8|18606|18586|18609.8|18589.8|18606|18586|0
1628770100000|2021-08-12 12:08:20|18601.6|18581.6|18597.7|18577.7|18601.6|18581.6|18597.7|18577.7|12
1628770120000|2021-08-12 12:08:40|18595.8|18575.8|18595.8|18575.8|18595.8|18575.8|18595.8|18575.8|1
1628770140000|2021-08-12 12:09:00|18597.7|18577.7|18605.2|18565.2|18609.1|18579.7|18597.7|18565.2|4
1628770150000|2021-08-12 12:09:10|18609.1|18569.1|18609.1|18569.1|18609.1|18569.1|18609.1|18569.1|2
1628770160000|2021-08-12 12:09:20|18594.1|18574.1|18593.5|18573.5|18594.1|18574.1|18593.5|18573.5|3
1628770170000|2021-08-12 12:09:30|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|3
1628770180000|2021-08-12 12:09:40|18586.6|18566.6|18586.6|18566.6|18586.6|18566.6|18586.6|18566.6|0
1628770190000|2021-08-12 12:09:50|18583.5|18563.5|18567.9|18547.9|18583.5|18563.5|18567.9|18547.9|68
1628770200000|2021-08-12 12:10:00|18568.5|18548.5|18570.4|18550.4|18570.4|18550.4|18568.5|18548.5|5
1628770220000|2021-08-12 12:10:20|||||||||2
1628770230000|2021-08-12 12:10:30|||||||||1
1628770240000|2021-08-12 12:10:40|18568.5|18548.5|18566.6|18546.6|18568.5|18548.5|18566.6|18546.6|3372
1628770250000|2021-08-12 12:10:50|18568.5|18548.5|18571.6|18551.6|18571.6|18551.6|18566.6|18546.6|5
1628770260000|2021-08-12 12:11:00|18566.6|18546.6|18554.7|18534.7|18566.6|18546.6|18554.1|18534.1|48
1628770270000|2021-08-12 12:11:10|18556.4|18536.4|18584.7|18564.7|18584.7|18564.7|18556.4|18536.4|7
1628770290000|2021-08-12 12:11:30|18582.8|18562.8|18582.8|18562.8|18582.8|18562.8|18582.8|18562.8|0
1628770300000|2021-08-12 12:11:40|18582.2|18562.2|18577.2|18557.2|18582.2|18562.2|18577.2|18557.2|1
1628770310000|2021-08-12 12:11:50|||||||||1
1628770330000|2021-08-12 12:12:10|||||||||3
1628770350000|2021-08-12 12:12:30|18581.6|18561.6|18584.1|18564.1|18584.1|18564.1|18581.6|18561.6|0
1628770360000|2021-08-12 12:12:40|18582.2|18562.2|18582.2|18562.2|18582.2|18562.2|18582.2|18562.2|0
1628770370000|2021-08-12 12:12:50|18580.3|18560.3|18576.6|18556.6|18580.3|18560.3|18576.6|18556.6|5
1628770380000|2021-08-12 12:13:00|18577.2|18557.2|18577.2|18557.2|18577.2|18557.2|18577.2|18557.2|1
1628770390000|2021-08-12 12:13:10|18579.7|18559.7|18582.2|18562.2|18582.2|18562.2|18579.7|18559.7|2
1628770410000|2021-08-12 12:13:30|18584.7|18564.7|18586.6|18566.6|18586.6|18566.6|18582.2|18562.2|2
1628770420000|2021-08-12 12:13:40|18582.2|18562.2|18580.3|18560.3|18582.2|18562.2|18580.3|18560.3|5
1628770430000|2021-08-12 12:13:50|18576.4|18556.4|18575.3|18555.3|18576.4|18556.4|18575.3|18555.3|2
1628770440000|2021-08-12 12:14:00|18574.7|18554.7|18574.7|18554.7|18574.7|18554.7|18574.7|18554.7|3
1628770450000|2021-08-12 12:14:10|18569.7|18549.7|18572.2|18552.2|18572.2|18552.2|18569.7|18549.7|4
1628770460000|2021-08-12 12:14:20|18572.8|18552.8|18579.1|18559.1|18579.1|18559.1|18572.8|18552.8|1
1628770470000|2021-08-12 12:14:30|18577.2|18557.2|18577.2|18557.2|18577.2|18557.2|18577.2|18557.2|14
1628770490000|2021-08-12 12:14:50|18574.7|18554.7|18577.2|18557.2|18579.7|18559.7|18574.7|18554.7|45
1628770500000|2021-08-12 12:15:00|18574.7|18554.7|18574.1|18554.1|18574.7|18554.7|18574.1|18554.1|4
1628770510000|2021-08-12 12:15:10|18569.1|18549.1|18574.1|18554.1|18574.1|18554.1|18569.1|18549.1|1
1628770520000|2021-08-12 12:15:20|||||||||25
1628770530000|2021-08-12 12:15:30|18574.7|18554.7|18574.7|18554.7|18574.7|18554.7|18574.7|18554.7|0
1628770540000|2021-08-12 12:15:40|18579.1|18559.1|18574.7|18554.7|18579.1|18559.1|18574.7|18554.7|4
1628770550000|2021-08-12 12:15:50|||||||||2
1628770560000|2021-08-12 12:16:00|18574.1|18554.1|18569.1|18549.1|18574.1|18554.1|18569.1|18549.1|2
1628770570000|2021-08-12 12:16:10|18569.7|18549.7|18571.6|18551.6|18571.6|18551.6|18569.7|18549.7|2
1628770600000|2021-08-12 12:16:40|18574.7|18554.7|18574.7|18554.7|18574.7|18554.7|18574.7|18554.7|2
1628770610000|2021-08-12 12:16:50|18572.8|18552.8|18569.1|18549.1|18572.8|18552.8|18569.1|18549.1|1
1628770620000|2021-08-12 12:17:00|18565.3|18545.3|18565.3|18545.3|18565.3|18545.3|18565.3|18545.3|1
1628770630000|2021-08-12 12:17:10|18564.7|18544.7|18564.7|18544.7|18564.7|18544.7|18564.7|18544.7|3
1628770650000|2021-08-12 12:17:30|18564.1|18544.1|18552.8|18532.8|18564.1|18544.1|18552.8|18532.8|9
1628770660000|2021-08-12 12:17:40|18548.9|18528.9|18544.7|18524.7|18548.9|18528.9|18544.1|18524.1|5
1628770680000|2021-08-12 12:18:00|18544.1|18524.1|18544.1|18524.1|18544.1|18524.1|18544.1|18524.1|4
1628770690000|2021-08-12 12:18:10|18544.7|18524.7|18544.7|18524.7|18544.7|18524.7|18544.7|18524.7|3
1628770700000|2021-08-12 12:18:20|||||||||1
1628770710000|2021-08-12 12:18:30|18546.6|18526.6|18544.1|18524.1|18546.6|18526.6|18544.1|18524.1|1
1628770730000|2021-08-12 12:18:50|18546.6|18526.6|18546.6|18526.6|18546.6|18526.6|18546.6|18526.6|2
1628770740000|2021-08-12 12:19:00|18544.1|18524.1|18544.1|18524.1|18544.1|18524.1|18544.1|18524.1|2
1628770750000|2021-08-12 12:19:10|||||||||1
1628770770000|2021-08-12 12:19:30|18544.7|18524.7|18546.6|18526.6|18546.6|18526.6|18544.7|18524.7|0
1628770780000|2021-08-12 12:19:40|18551.6|18531.6|18561.6|18541.6|18561.6|18541.6|18551.6|18531.6|11
1628770790000|2021-08-12 12:19:50|18563.5|18543.5|18563.5|18543.5|18563.5|18543.5|18563.5|18543.5|1
1628770810000|2021-08-12 12:20:10|18564.1|18544.1|18564.7|18544.7|18564.7|18544.7|18564.1|18544.1|3
1628770820000|2021-08-12 12:20:20|18568.5|18548.5|18564.7|18544.7|18569.1|18549.1|18564.7|18544.7|2
1628770830000|2021-08-12 12:20:30|18564.1|18544.1|18564.7|18544.7|18564.7|18544.7|18564.1|18544.1|1
1628770850000|2021-08-12 12:20:50|||||||||1
1628770860000|2021-08-12 12:21:00|18564.1|18544.1|18560.3|18540.3|18564.1|18544.1|18560.3|18540.3|0
1628770870000|2021-08-12 12:21:10|18562.8|18542.8|18564.7|18544.7|18564.7|18544.7|18562.8|18542.8|4
1628770890000|2021-08-12 12:21:30|18566.6|18546.6|18567.8|18547.8|18571.6|18551.6|18566.6|18546.6|1
1628770900000|2021-08-12 12:21:40|18572.2|18552.2|18572.2|18552.2|18572.2|18552.2|18569.7|18549.7|0
1628770910000|2021-08-12 12:21:50|18574.7|18554.7|18586.6|18566.6|18587.2|18567.2|18574.7|18554.7|2
1628770920000|2021-08-12 12:22:00|||||||||2
1628770930000|2021-08-12 12:22:10|18587.2|18567.2|18584.7|18564.7|18587.2|18567.2|18584.7|18564.7|2
1628770940000|2021-08-12 12:22:20|18585.3|18565.3|18584.7|18564.7|18587.2|18567.2|18584.7|18564.7|0
1628770950000|2021-08-12 12:22:30|18585.3|18565.3|18584.7|18564.7|18587.2|18567.2|18584.7|18564.7|1
1628770970000|2021-08-12 12:22:50|18582.8|18562.8|18582.8|18562.8|18582.8|18562.8|18582.8|18562.8|1
1628770980000|2021-08-12 12:23:00|18580.9|18560.9|18586.6|18566.6|18586.6|18566.6|18580.3|18560.3|2
1628770990000|2021-08-12 12:23:10|18584.1|18564.1|18584.1|18564.1|18584.1|18564.1|18584.1|18564.1|1
1628771020000|2021-08-12 12:23:40|18584.7|18564.7|18586.6|18566.6|18586.6|18566.6|18584.7|18564.7|0
1628771030000|2021-08-12 12:23:50|||||||||1
1628771040000|2021-08-12 12:24:00|||||||||1
1628771050000|2021-08-12 12:24:10|18584.7|18564.7|18582.8|18562.8|18584.7|18564.7|18582.8|18562.8|4
1628771070000|2021-08-12 12:24:30|18584.7|18564.7|18584.7|18564.7|18584.7|18564.7|18584.7|18564.7|1
1628771080000|2021-08-12 12:24:40|18582.8|18562.8|18581.6|18561.6|18584.7|18564.7|18581.6|18561.6|1
1628771090000|2021-08-12 12:24:50|18579.7|18559.7|18580.3|18560.3|18580.3|18560.3|18579.7|18559.7|0
1628771100000|2021-08-12 12:25:00|18578.4|18558.4|18577.8|18557.8|18578.4|18558.4|18577.8|18557.8|1
1628771110000|2021-08-12 12:25:10|||||||||2
1628771140000|2021-08-12 12:25:40|18579.7|18559.7|18579.7|18559.7|18579.7|18559.7|18579.7|18559.7|2
1628771160000|2021-08-12 12:26:00|18581.6|18561.6|18579.7|18559.7|18581.6|18561.6|18579.7|18559.7|1
1628771170000|2021-08-12 12:26:10|18581.6|18561.6|18581.6|18561.6|18581.6|18561.6|18581.6|18561.6|0
1628771180000|2021-08-12 12:26:20|18577.8|18557.8|18577.8|18557.8|18577.8|18557.8|18577.8|18557.8|0
1628771190000|2021-08-12 12:26:30|18577.2|18557.2|18576.6|18556.6|18577.8|18557.8|18576.6|18556.6|1
1628771200000|2021-08-12 12:26:40|||||||||1
1628771210000|2021-08-12 12:26:50|18579.1|18559.1|18580.3|18560.3|18580.3|18560.3|18579.1|18559.1|16
1628771220000|2021-08-12 12:27:00|18582.8|18562.8|18580.9|18560.9|18582.8|18562.8|18580.9|18560.9|1
1628771230000|2021-08-12 12:27:10|18579.7|18559.7|18579.7|18559.7|18579.7|18559.7|18579.7|18559.7|3
1628771260000|2021-08-12 12:27:40|18584.7|18564.7|18585.9|18565.9|18585.9|18565.9|18584.7|18564.7|0
1628771270000|2021-08-12 12:27:50|||||||||1
1628771280000|2021-08-12 12:28:00|18587.8|18567.8|18587.8|18567.8|18587.8|18567.8|18587.8|18567.8|0
1628771290000|2021-08-12 12:28:10|18585.9|18565.9|18585.3|18565.3|18585.9|18565.9|18585.3|18565.3|2
1628771310000|2021-08-12 12:28:30|18583.6|18563.6|18583.6|18563.6|18583.6|18563.6|18583.6|18563.6|4
1628771320000|2021-08-12 12:28:40|||||||||2
1628771340000|2021-08-12 12:29:00|||||||||1
1628771350000|2021-08-12 12:29:10|18581.7|18561.7|18581.7|18561.7|18581.7|18561.7|18581.7|18561.7|2
1628771360000|2021-08-12 12:29:20|18579.7|18559.7|18580.3|18560.3|18580.3|18560.3|18579.7|18559.7|51
1628771370000|2021-08-12 12:29:30|||||||||1
1628771380000|2021-08-12 12:29:40|||||||||2
1628771390000|2021-08-12 12:29:50|18585.3|18565.3|18600.3|18580.3|18600.3|18580.3|18585.3|18565.3|4
1628771400000|2021-08-12 12:30:00|18597.8|18577.8|18597.2|18577.2|18597.8|18577.8|18597.2|18577.2|9
1628771410000|2021-08-12 12:30:10|18595.3|18575.3|18593|18573|18595.3|18575.3|18593|18573|8
1628771420000|2021-08-12 12:30:20|18591.1|18571.1|18591.1|18571.1|18591.1|18571.1|18591.1|18571.1|7
1628771430000|2021-08-12 12:30:30|||||||||1
1628771460000|2021-08-12 12:31:00|18591.7|18571.7|18600.3|18580.3|18606.1|18580.3|18591.7|18566.1|10
1628771470000|2021-08-12 12:31:10|18602.8|18582.8|18607.8|18587.8|18607.8|18587.8|18602.8|18582.8|1
1628771480000|2021-08-12 12:31:20|18609.7|18589.7|18609.7|18589.7|18609.7|18589.7|18609.7|18589.7|0
1628771490000|2021-08-12 12:31:30|18612.2|18592.2|18614.7|18594.7|18614.7|18594.7|18612.2|18592.2|1
1628771500000|2021-08-12 12:31:40|||||||||1
1628771520000|2021-08-12 12:32:00|18615.3|18595.3|18614.7|18594.7|18615.3|18595.3|18614.7|18594.7|2
1628771530000|2021-08-12 12:32:10|||||||||5
1628771540000|2021-08-12 12:32:20|18617.8|18597.8|18624.7|18604.7|18624.7|18604.7|18617.8|18597.8|11
1628771550000|2021-08-12 12:32:30|18629.7|18609.7|18632.2|18612.2|18632.2|18612.2|18629.7|18609.7|5
1628771560000|2021-08-12 12:32:40|18634.2|18614.2|18634.2|18614.2|18634.2|18614.2|18634.2|18614.2|3
1628771570000|2021-08-12 12:32:50|18636.1|18616.1|18631.7|18611.7|18636.1|18616.1|18631.7|18611.7|2
1628771590000|2021-08-12 12:33:10|18632.2|18612.2|18632.2|18612.2|18632.2|18612.2|18632.2|18612.2|3
1628771600000|2021-08-12 12:33:20|||||||||1
1628771610000|2021-08-12 12:33:30|18630.3|18610.3|18632.8|18612.8|18632.8|18612.8|18630.3|18610.3|0
1628771620000|2021-08-12 12:33:40|||||||||1
1628771630000|2021-08-12 12:33:50|18632.2|18612.2|18629.2|18609.2|18632.2|18612.2|18629.2|18609.2|2
1628771640000|2021-08-12 12:34:00|18629.7|18609.7|18629.7|18609.7|18629.7|18609.7|18629.7|18609.7|1
1628771650000|2021-08-12 12:34:10|18624.7|18604.7|18624.2|18604.2|18624.8|18604.8|18624.2|18604.2|2
1628771660000|2021-08-12 12:34:20|18618.4|18598.4|18614.8|18594.8|18618.4|18598.4|18614.8|18594.8|6
1628771670000|2021-08-12 12:34:30|18616.7|18596.7|18616.7|18596.7|18616.7|18596.7|18616.7|18596.7|2
1628771680000|2021-08-12 12:34:40|18614.2|18594.2|18614.2|18594.2|18614.2|18594.2|18614.2|18594.2|2
1628771700000|2021-08-12 12:35:00|18612.3|18592.3|18597.3|18577.3|18615.3|18592.3|18597.3|18575.3|21
1628771710000|2021-08-12 12:35:10|18595.3|18575.3|18600.3|18580.3|18602.8|18582.8|18595.3|18575.3|54
1628771720000|2021-08-12 12:35:20|18602.8|18582.8|18604.8|18584.8|18604.8|18584.8|18602.8|18582.8|0
1628771750000|2021-08-12 12:35:50|18601.7|18581.7|18597.8|18577.8|18601.7|18581.7|18597.8|18577.8|16
1628771760000|2021-08-12 12:36:00|18596.7|18576.7|18596.7|18576.7|18596.7|18576.7|18596.7|18576.7|2
1628771770000|2021-08-12 12:36:10|||||||||1
1628771780000|2021-08-12 12:36:20|18594.2|18574.2|18594.2|18574.2|18594.2|18574.2|18594.2|18574.2|2
1628771800000|2021-08-12 12:36:40|18596.1|18576.1|18612.8|18592.8|18612.8|18592.8|18596.1|18576.1|7
1628771810000|2021-08-12 12:36:50|18617.3|18597.3|18617.8|18597.8|18617.8|18597.8|18617.3|18597.3|8
1628771820000|2021-08-12 12:37:00|18619.8|18599.8|18629.8|18609.8|18629.8|18609.8|18617.8|18597.8|3
1628771840000|2021-08-12 12:37:20|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|3
1628771850000|2021-08-12 12:37:30|||||||||1
1628771870000|2021-08-12 12:37:50|18629.8|18609.8|18629.8|18609.8|18629.8|18609.8|18629.8|18609.8|0
1628771880000|2021-08-12 12:38:00|18629.2|18609.2|18629.8|18609.8|18629.8|18609.8|18629.2|18609.2|2
1628771890000|2021-08-12 12:38:10|18629.2|18609.2|18632.3|18612.3|18632.3|18612.3|18629.2|18609.2|6
1628771910000|2021-08-12 12:38:30|18634.8|18614.8|18634.8|18614.8|18634.8|18614.8|18634.8|18614.8|0
1628771920000|2021-08-12 12:38:40|||||||||1
1628771930000|2021-08-12 12:38:50|18632.3|18612.3|18631.7|18611.7|18632.3|18612.3|18631.7|18611.7|2
1628771940000|2021-08-12 12:39:00|18634.2|18614.2|18630.3|18610.3|18634.2|18614.2|18630.3|18610.3|2
1628771950000|2021-08-12 12:39:10|18634.2|18614.2|18631.7|18611.7|18634.2|18614.2|18631.7|18611.7|5
1628771960000|2021-08-12 12:39:20|18633.6|18613.6|18634.2|18614.2|18634.2|18614.2|18633.6|18613.6|3
1628771970000|2021-08-12 12:39:30|18633.6|18613.6|18646.7|18626.7|18646.7|18626.7|18631.7|18611.7|12
1628771980000|2021-08-12 12:39:40|18647.3|18627.3|18647.3|18627.3|18647.3|18627.3|18647.3|18627.3|2
1628772000000|2021-08-12 12:40:00|18649.2|18629.2|18654.2|18634.2|18654.2|18634.2|18649.2|18629.2|5
1628772010000|2021-08-12 12:40:10|18656.7|18636.7|18658.6|18638.6|18658.6|18638.6|18656.7|18636.7|23
1628772020000|2021-08-12 12:40:20|18658|18638|18659.8|18639.8|18659.8|18639.8|18656.1|18636.1|3
1628772030000|2021-08-12 12:40:30|||||||||3
1628772040000|2021-08-12 12:40:40|18659.2|18639.2|18664.2|18644.2|18664.2|18644.2|18657.3|18637.3|9
1628772060000|2021-08-12 12:41:00|||||||||2
1628772070000|2021-08-12 12:41:10|18659.2|18639.2|18654.8|18634.8|18659.2|18639.2|18654.8|18634.8|5
1628772080000|2021-08-12 12:41:20|||||||||1
1628772090000|2021-08-12 12:41:30|18656.7|18636.7|18656.7|18636.7|18656.7|18636.7|18656.7|18636.7|13
1628772100000|2021-08-12 12:41:40|18659.2|18639.2|18656.7|18636.7|18661.1|18641.1|18656.7|18636.7|5
1628772120000|2021-08-12 12:42:00|18654.8|18634.8|18654.8|18634.8|18654.8|18634.8|18654.8|18634.8|2
1628772140000|2021-08-12 12:42:20|18654.2|18634.2|18654.2|18634.2|18654.2|18634.2|18654.2|18634.2|2
1628772150000|2021-08-12 12:42:30|18654.8|18634.8|18656.1|18636.1|18656.7|18636.7|18654.8|18634.8|0
1628772160000|2021-08-12 12:42:40|18654.2|18634.2|18664.2|18644.2|18664.2|18644.2|18654.2|18634.2|7
1628772170000|2021-08-12 12:42:50|18664.8|18644.8|18664.8|18644.8|18664.8|18644.8|18664.8|18644.8|14
1628772180000|2021-08-12 12:43:00|18660.9|18640.9|18656.5|18636.5|18660.9|18640.9|18656.5|18636.5|1
1628772190000|2021-08-12 12:43:10|18652.3|18632.3|18646.7|18626.7|18652.3|18632.3|18646.7|18626.7|5
1628772200000|2021-08-12 12:43:20|||||||||1
1628772210000|2021-08-12 12:43:30|18644.2|18624.2|18644.2|18624.2|18644.2|18624.2|18644.2|18624.2|0
1628772220000|2021-08-12 12:43:40|||||||||2
1628772230000|2021-08-12 12:43:50|18643.6|18623.6|18641.7|18621.7|18643.6|18623.6|18641.7|18621.7|12
1628772240000|2021-08-12 12:44:00|18639.8|18619.8|18632.9|18612.9|18639.8|18619.8|18632.9|18612.9|4
1628772260000|2021-08-12 12:44:20|18627.9|18607.9|18627.9|18607.9|18627.9|18607.9|18627.9|18607.9|1
1628772270000|2021-08-12 12:44:30|18625.9|18605.9|18623.4|18603.4|18625.9|18605.9|18623.4|18603.4|1
1628772280000|2021-08-12 12:44:40|18623.5|18603.5|18623.5|18603.5|18623.5|18603.5|18623.5|18603.5|1
1628772290000|2021-08-12 12:44:50|18622.9|18602.9|18622.9|18602.9|18622.9|18602.9|18622.9|18602.9|11
1628772300000|2021-08-12 12:45:00|18624.8|18604.8|18624.8|18604.8|18624.8|18604.8|18624.8|18604.8|2
1628772310000|2021-08-12 12:45:10|18622.9|18602.9|18622.3|18602.3|18622.9|18602.9|18622.3|18602.3|1
1628772320000|2021-08-12 12:45:20|18625.4|18605.4|18627.3|18607.3|18627.3|18607.3|18625.4|18605.4|2
1628772330000|2021-08-12 12:45:30|||||||||2
1628772340000|2021-08-12 12:45:40|||||||||1
1628772350000|2021-08-12 12:45:50|18625.4|18605.4|18625.4|18605.4|18625.4|18605.4|18625.4|18605.4|2
1628772360000|2021-08-12 12:46:00|||||||||1
1628772370000|2021-08-12 12:46:10|||||||||2
1628772380000|2021-08-12 12:46:20|18624.2|18604.2|18624.2|18604.2|18624.2|18604.2|18624.2|18604.2|5
1628772390000|2021-08-12 12:46:30|18621.1|18601.1|18619.2|18599.2|18621.1|18601.1|18619.2|18599.2|5
1628772400000|2021-08-12 12:46:40|18621.7|18601.7|18619.2|18599.2|18621.7|18601.7|18619.2|18599.2|3
1628772410000|2021-08-12 12:46:50|18621.5|18601.5|18621.5|18601.5|18621.5|18601.5|18621.5|18601.5|3
1628772420000|2021-08-12 12:47:00|18629.2|18609.2|18629.8|18609.8|18629.8|18609.8|18629.2|18609.2|0
1628772430000|2021-08-12 12:47:10|||||||||1
1628772470000|2021-08-12 12:47:50|||||||||1
1628772480000|2021-08-12 12:48:00|18627.3|18607.3|18620.4|18600.4|18627.3|18607.3|18620.4|18600.4|2
1628772490000|2021-08-12 12:48:10|||||||||1
1628772500000|2021-08-12 12:48:20|18619.8|18599.8|18619.8|18599.8|18619.8|18599.8|18619.8|18599.8|7
1628772520000|2021-08-12 12:48:40|||||||||1
1628772530000|2021-08-12 12:48:50|18620.4|18600.4|18624.8|18604.8|18624.8|18604.8|18620.4|18600.4|1
1628772540000|2021-08-12 12:49:00|18626.7|18606.7|18631.1|18611.1|18631.1|18611.1|18626.7|18606.7|14
1628772560000|2021-08-12 12:49:20|18629.8|18609.8|18629.8|18609.8|18629.8|18609.8|18629.8|18609.8|1
1628772570000|2021-08-12 12:49:30|18629.2|18609.2|18629.2|18609.2|18629.2|18609.2|18629.2|18609.2|1
1628772590000|2021-08-12 12:49:50|18628.6|18608.6|18628.6|18608.6|18628.6|18608.6|18628.6|18608.6|3
1628772600000|2021-08-12 12:50:00|18626.7|18606.7|18626.7|18606.7|18626.7|18606.7|18626.7|18606.7|0
1628772610000|2021-08-12 12:50:10|||||||||1
1628772640000|2021-08-12 12:50:40|18627.9|18607.9|18629.8|18609.8|18629.8|18609.8|18627.9|18607.9|2
1628772650000|2021-08-12 12:50:50|||||||||1
1628772660000|2021-08-12 12:51:00|||||||||2
1628772680000|2021-08-12 12:51:20|18630.4|18610.4|18634.8|18614.8|18634.8|18614.8|18630.4|18610.4|3
1628772690000|2021-08-12 12:51:30|18632.9|18612.9|18635.4|18615.4|18635.4|18615.4|18632.9|18612.9|6
1628772700000|2021-08-12 12:51:40|18640.2|18620.2|18650.4|18630.4|18650.4|18630.4|18640.2|18620.2|3
1628772710000|2021-08-12 12:51:50|18652.9|18632.9|18657.3|18637.3|18657.3|18637.3|18652.9|18632.9|1
1628772720000|2021-08-12 12:52:00|18659.2|18639.2|18659.8|18639.8|18659.8|18639.8|18659.2|18639.2|22
1628772730000|2021-08-12 12:52:10|18657.9|18637.9|18657.9|18637.9|18657.9|18637.9|18657.9|18637.9|27
1628772760000|2021-08-12 12:52:40|18656|18636|18657.9|18637.9|18657.9|18637.9|18656|18636|2
1628772770000|2021-08-12 12:52:50|||||||||1
1628772780000|2021-08-12 12:53:00|18656|18636|18656|18636|18656|18636|18656|18636|1
1628772800000|2021-08-12 12:53:20|18657.9|18637.9|18658.5|18638.5|18658.5|18638.5|18657.9|18637.9|3
1628772810000|2021-08-12 12:53:30|18660.4|18640.4|18660.4|18640.4|18660.4|18640.4|18660.4|18640.4|1
1628772830000|2021-08-12 12:53:50|18656|18636|18656|18636|18656|18636|18656|18636|0
1628772840000|2021-08-12 12:54:00|18655.4|18635.4|18655.4|18635.4|18655.4|18635.4|18655.4|18635.4|1
1628772850000|2021-08-12 12:54:10|18654.2|18634.2|18654.2|18634.2|18654.2|18634.2|18654.2|18634.2|1
1628772870000|2021-08-12 12:54:30|18653.7|18633.7|18649.8|18629.8|18653.7|18633.7|18649.8|18629.8|3
1628772880000|2021-08-12 12:54:40|||||||||1
1628772890000|2021-08-12 12:54:50|18646.7|18626.7|18644.8|18624.8|18646.7|18626.7|18644.8|18624.8|2
1628772910000|2021-08-12 12:55:10|18643.5|18623.5|18647.3|18627.3|18647.3|18627.3|18643.5|18623.5|1
1628772920000|2021-08-12 12:55:20|||||||||1
1628772940000|2021-08-12 12:55:40|18647.9|18627.9|18656.2|18636.2|18656.2|18636.2|18647.9|18627.9|1
1628772950000|2021-08-12 12:55:50|18656.7|18636.7|18656.7|18636.7|18656.7|18636.7|18656.7|18636.7|1
1628772960000|2021-08-12 12:56:00|||||||||2
1628772970000|2021-08-12 12:56:10|18654.8|18634.8|18654.8|18634.8|18654.8|18634.8|18654.8|18634.8|0
1628773000000|2021-08-12 12:56:40|||||||||1
1628773020000|2021-08-12 12:57:00|18655.4|18635.4|18655.4|18635.4|18655.4|18635.4|18655.4|18635.4|1
1628773030000|2021-08-12 12:57:10|18656|18636|18654.8|18634.8|18656|18636|18654.8|18634.8|1
1628773040000|2021-08-12 12:57:20|18652.3|18632.3|18651.2|18631.2|18652.3|18632.3|18651.2|18631.2|2
1628773050000|2021-08-12 12:57:30|18647.3|18627.3|18649.8|18629.8|18649.8|18629.8|18647.3|18627.3|4
1628773090000|2021-08-12 12:58:10|18652.3|18632.3|18654.3|18634.3|18654.3|18634.3|18652.3|18632.3|3
1628773110000|2021-08-12 12:58:30|||||||||1
1628773120000|2021-08-12 12:58:40|||||||||1
1628773140000|2021-08-12 12:59:00|18649.8|18629.8|18649.8|18629.8|18649.8|18629.8|18649.8|18629.8|1
1628773160000|2021-08-12 12:59:20|||||||||1
1628773180000|2021-08-12 12:59:40|||||||||1
1628773190000|2021-08-12 12:59:50|||||||||1
1628773200000|2021-08-12 13:00:00|18649.3|18629.3|18649.3|18629.3|18649.3|18629.3|18649.3|18629.3|1
1628773210000|2021-08-12 13:00:10|18647.3|18627.3|18644.8|18624.8|18647.3|18627.3|18644.8|18624.8|2
1628773230000|2021-08-12 13:00:30|18644.3|18624.3|18646.8|18626.8|18649.3|18629.3|18644.3|18624.3|2
1628773240000|2021-08-12 13:00:40|18644.8|18624.8|18644.8|18624.8|18644.8|18624.8|18644.8|18624.8|0
1628773260000|2021-08-12 13:01:00|18644.3|18624.3|18644.3|18624.3|18644.3|18624.3|18644.3|18624.3|0
1628773280000|2021-08-12 13:01:20|18642.3|18622.3|18641.8|18621.8|18642.3|18622.3|18641.8|18621.8|3
1628773290000|2021-08-12 13:01:30|18639.8|18619.8|18639.8|18619.8|18639.8|18619.8|18639.8|18619.8|1
1628773310000|2021-08-12 13:01:50|18640.4|18620.4|18654.8|18634.8|18654.8|18634.8|18640.4|18620.4|2
1628773320000|2021-08-12 13:02:00|18664.8|18644.8|18662.9|18642.9|18665.4|18645.4|18662.9|18642.9|6
1628773330000|2021-08-12 13:02:10|18662.3|18642.3|18654.3|18634.3|18662.3|18642.3|18654.3|18634.3|16
1628773340000|2021-08-12 13:02:20|18653.7|18633.7|18652.3|18632.3|18653.7|18633.7|18647.3|18627.3|8
1628773350000|2021-08-12 13:02:30|18654.3|18634.3|18654.3|18634.3|18654.3|18634.3|18654.3|18634.3|0
1628773360000|2021-08-12 13:02:40|||||||||1
1628773380000|2021-08-12 13:03:00|18654.9|18634.9|18655.4|18635.4|18655.4|18635.4|18654.9|18634.9|0
1628773400000|2021-08-12 13:03:20|18654.9|18634.9|18659.3|18639.3|18659.3|18639.3|18654.9|18634.9|15
1628773410000|2021-08-12 13:03:30|||||||||2
1628773420000|2021-08-12 13:03:40|||||||||1
1628773440000|2021-08-12 13:04:00|18662.4|18642.4|18662.9|18642.9|18662.9|18642.9|18659.9|18639.9|4
1628773450000|2021-08-12 13:04:10|18659.9|18639.9|18659.9|18639.9|18659.9|18639.9|18659.9|18639.9|3
1628773460000|2021-08-12 13:04:20|18657.4|18637.4|18657.4|18637.4|18657.4|18637.4|18657.4|18637.4|1
1628773470000|2021-08-12 13:04:30|18655.4|18635.4|18655.4|18635.4|18655.4|18635.4|18655.4|18635.4|1
1628773480000|2021-08-12 13:04:40|18653.5|18633.5|18653.5|18633.5|18653.5|18633.5|18653.5|18633.5|0
1628773500000|2021-08-12 13:05:00|18651.8|18631.8|18651.8|18631.8|18651.8|18631.8|18649.9|18629.9|1
1628773510000|2021-08-12 13:05:10|||||||||1
1628773520000|2021-08-12 13:05:20|||||||||101
1628773530000|2021-08-12 13:05:30|18653.7|18633.7|18657.4|18637.4|18657.4|18637.4|18653.7|18633.7|0
1628773540000|2021-08-12 13:05:40|18657.9|18637.9|18659.9|18639.9|18659.9|18639.9|18657.9|18637.9|0
1628773550000|2021-08-12 13:05:50|||||||||98
1628773560000|2021-08-12 13:06:00|||||||||1
1628773570000|2021-08-12 13:06:10|18657.9|18637.9|18657.9|18637.9|18657.9|18637.9|18657.9|18637.9|0
1628773580000|2021-08-12 13:06:20|18660.4|18640.4|18657.9|18637.9|18660.4|18640.4|18657.9|18637.9|1
1628773590000|2021-08-12 13:06:30|18658.5|18638.5|18662.4|18642.4|18662.4|18642.4|18658.5|18638.5|70
1628773600000|2021-08-12 13:06:40|18664.3|18644.3|18664.3|18644.3|18664.3|18644.3|18664.3|18644.3|2
1628773610000|2021-08-12 13:06:50|18666.8|18646.8|18666.8|18646.8|18666.8|18646.8|18666.8|18646.8|7
1628773620000|2021-08-12 13:07:00|18667.4|18647.4|18673.1|18653.1|18673.1|18653.1|18667.4|18647.4|1
1628773630000|2021-08-12 13:07:10|18670.6|18650.6|18668.7|18648.7|18670.6|18650.6|18668.7|18648.7|1
1628773640000|2021-08-12 13:07:20|18662.9|18642.9|18657.9|18637.9|18662.9|18642.9|18657.9|18637.9|5
1628773680000|2021-08-12 13:08:00|18656|18636|18656|18636|18656|18636|18656|18636|1
1628773690000|2021-08-12 13:08:10|18658|18638|18658|18638|18658|18638|18658|18638|0
1628773710000|2021-08-12 13:08:30|18656|18636|18665.5|18625.5|18665.5|18636|18656|18625.5|3
1628773720000|2021-08-12 13:08:40|||||||||2
1628773730000|2021-08-12 13:08:50|||||||||1
1628773740000|2021-08-12 13:09:00|18663|18623|18663.5|18623.5|18663.5|18623.5|18661|18621|2
1628773750000|2021-08-12 13:09:10|18665.5|18625.5|18654.9|18634.9|18665.5|18634.9|18654.9|18625.5|4
1628773760000|2021-08-12 13:09:20|18654.3|18634.3|18654.3|18634.3|18654.3|18634.3|18654.3|18634.3|1
1628773770000|2021-08-12 13:09:30|18654.9|18634.9|18654.9|18634.9|18654.9|18634.9|18654.3|18634.3|0
1628773780000|2021-08-12 13:09:40|18654.3|18634.3|18654.3|18634.3|18654.3|18634.3|18654.3|18634.3|2
1628773800000|2021-08-12 13:10:00|18654.9|18634.9|18662.4|18642.4|18662.4|18642.4|18654.9|18634.9|3
1628773810000|2021-08-12 13:10:10|18664.3|18644.3|18654.9|18634.9|18664.3|18644.3|18654.9|18634.9|4
1628773820000|2021-08-12 13:10:20|||||||||1
1628773830000|2021-08-12 13:10:30|||||||||5
1628773840000|2021-08-12 13:10:40|||||||||2
1628773850000|2021-08-12 13:10:50|18656.8|18636.8|18659.9|18639.9|18659.9|18639.9|18654.9|18634.9|8
1628773860000|2021-08-12 13:11:00|18660.5|18640.5|18660.5|18640.5|18660.5|18640.5|18660.5|18640.5|0
1628773870000|2021-08-12 13:11:10|18661|18641|18661|18641|18661|18641|18661|18641|0
1628773880000|2021-08-12 13:11:20|18659.3|18639.3|18654.9|18634.9|18659.3|18639.3|18654.9|18634.9|2
1628773920000|2021-08-12 13:12:00|18656.8|18636.8|18660.5|18640.5|18660.5|18640.5|18656.8|18636.8|2
1628773930000|2021-08-12 13:12:10|18666.8|18646.8|18667.4|18647.4|18667.4|18647.4|18666.8|18646.8|0
1628773950000|2021-08-12 13:12:30|18671.2|18651.2|18683.7|18663.7|18683.7|18663.7|18671.2|18651.2|6
1628773960000|2021-08-12 13:12:40|||||||||2
1628773980000|2021-08-12 13:13:00|18687.6|18667.6|18687.6|18667.6|18687.6|18667.6|18687.6|18667.6|7
1628773990000|2021-08-12 13:13:10|||||||||2
1628774000000|2021-08-12 13:13:20|18682.4|18662.4|18684.9|18664.9|18684.9|18664.9|18682.4|18662.4|7
1628774010000|2021-08-12 13:13:30|18686.8|18666.8|18686.8|18666.8|18686.8|18666.8|18686.8|18666.8|3
1628774020000|2021-08-12 13:13:40|18684.9|18664.9|18686.8|18666.8|18686.8|18666.8|18684.9|18664.9|5
1628774030000|2021-08-12 13:13:50|||||||||2
1628774050000|2021-08-12 13:14:10|18688.7|18668.7|18703.7|18683.7|18703.7|18683.7|18688.7|18668.7|6
1628774060000|2021-08-12 13:14:20|||||||||1
1628774080000|2021-08-12 13:14:40|||||||||1
1628774090000|2021-08-12 13:14:50|18704.3|18684.3|18704.3|18684.3|18704.3|18684.3|18704.3|18684.3|1
1628774100000|2021-08-12 13:15:00|||||||||5
1628774110000|2021-08-12 13:15:10|18703.7|18683.7|18703.7|18683.7|18703.7|18683.7|18703.7|18683.7|1
1628774130000|2021-08-12 13:15:30|18704.9|18684.9|18707.4|18687.4|18707.4|18687.4|18704.9|18684.9|26
1628774140000|2021-08-12 13:15:40|18709.3|18689.3|18709.3|18689.3|18709.3|18689.3|18709.3|18689.3|1
1628774160000|2021-08-12 13:16:00|||||||||3
1628774170000|2021-08-12 13:16:10|||||||||1
1628774190000|2021-08-12 13:16:30|18707.4|18687.4|18708|18688|18708|18688|18707.4|18687.4|2
1628774200000|2021-08-12 13:16:40|18706.8|18686.8|18706.8|18686.8|18706.8|18686.8|18706.8|18686.8|2
1628774220000|2021-08-12 13:17:00|18705.7|18685.7|18695.5|18675.5|18705.7|18685.7|18695.5|18675.5|0
1628774240000|2021-08-12 13:17:20|18696.1|18676.1|18698|18678|18698|18678|18696.1|18676.1|1
1628774250000|2021-08-12 13:17:30|||||||||1
1628774260000|2021-08-12 13:17:40|18696.1|18676.1|18703.6|18683.6|18703.6|18683.6|18696.1|18676.1|2
1628774280000|2021-08-12 13:18:00|18712.4|18692.4|18712.4|18692.4|18712.4|18692.4|18712.4|18692.4|2
1628774290000|2021-08-12 13:18:10|18710.5|18690.5|18708.7|18688.7|18710.5|18690.5|18708.7|18688.7|9
1628774300000|2021-08-12 13:18:20|18706.8|18686.8|18706.8|18686.8|18706.8|18686.8|18706.8|18686.8|1
1628774320000|2021-08-12 13:18:40|18704.9|18684.9|18704.9|18684.9|18704.9|18684.9|18704.9|18684.9|3
1628774330000|2021-08-12 13:18:50|18706.8|18686.8|18701.8|18681.8|18706.8|18686.8|18701.8|18681.8|1
1628774340000|2021-08-12 13:19:00|18699.9|18679.9|18698|18678|18699.9|18679.9|18697.4|18677.4|4
1628774350000|2021-08-12 13:19:10|18708.6|18668.6|18708.6|18668.6|18708.6|18668.6|18708.6|18668.6|0
1628774370000|2021-08-12 13:19:30|||||||||1
1628774400000|2021-08-12 13:20:00|18710.5|18670.5|18716.1|18696.1|18716.1|18696.1|18710.5|18670.5|4
1628774410000|2021-08-12 13:20:10|18718|18698|18715.5|18695.5|18718|18698|18714.9|18694.9|2
1628774420000|2021-08-12 13:20:20|18717.4|18697.4|18717.4|18697.4|18717.4|18697.4|18717.4|18697.4|0
1628774430000|2021-08-12 13:20:30|18716.8|18696.8|18714.9|18694.9|18716.8|18696.8|18714.9|18694.9|0
1628774440000|2021-08-12 13:20:40|||||||||1
1628774450000|2021-08-12 13:20:50|||||||||1
1628774460000|2021-08-12 13:21:00|18715.5|18695.5|18714.9|18694.9|18715.5|18695.5|18714.9|18694.9|0
1628774470000|2021-08-12 13:21:10|18713|18693|18712.4|18692.4|18713|18693|18712.4|18692.4|1
1628774480000|2021-08-12 13:21:20|||||||||1
1628774500000|2021-08-12 13:21:40|18713|18693|18713|18693|18713|18693|18713|18693|4
1628774510000|2021-08-12 13:21:50|18712.4|18692.4|18714.9|18694.9|18714.9|18694.9|18712.4|18692.4|0
1628774520000|2021-08-12 13:22:00|18714.3|18694.3|18712.4|18692.4|18714.9|18694.9|18712.4|18692.4|5
1628774530000|2021-08-12 13:22:10|18714.3|18694.3|18711.8|18691.8|18714.3|18694.3|18711.8|18691.8|2
1628774550000|2021-08-12 13:22:30|18709.9|18689.9|18706.8|18686.8|18709.9|18689.9|18706.8|18686.8|5
1628774560000|2021-08-12 13:22:40|18704.9|18684.9|18704.9|18684.9|18704.9|18684.9|18704.9|18684.9|1
1628774570000|2021-08-12 13:22:50|||||||||1
1628774580000|2021-08-12 13:23:00|||||||||4
1628774590000|2021-08-12 13:23:10|18703|18683|18703|18683|18703|18683|18703|18683|0
1628774620000|2021-08-12 13:23:40|18704.9|18684.9|18704.9|18684.9|18704.9|18684.9|18704.9|18684.9|1
1628774640000|2021-08-12 13:24:00|18702.4|18682.4|18701.8|18681.8|18702.4|18682.4|18701.8|18681.8|2
1628774650000|2021-08-12 13:24:10|18702.4|18682.4|18702.4|18682.4|18702.4|18682.4|18702.4|18682.4|2
1628774680000|2021-08-12 13:24:40|18701.8|18681.8|18701.8|18681.8|18701.8|18681.8|18701.8|18681.8|2
1628774690000|2021-08-12 13:24:50|18702.4|18682.4|18701.8|18681.8|18702.4|18682.4|18701.8|18681.8|2
1628774700000|2021-08-12 13:25:00|18704.3|18684.3|18701.8|18681.8|18704.3|18684.3|18701.8|18681.8|1
1628774710000|2021-08-12 13:25:10|18704.9|18684.9|18710.7|18690.7|18710.7|18690.7|18704.9|18684.9|2
1628774720000|2021-08-12 13:25:20|18712.6|18692.6|18720.1|18700.1|18720.1|18700.1|18712.6|18692.6|1
1628774730000|2021-08-12 13:25:30|18726.8|18706.8|18744.3|18724.3|18748|18728|18726.8|18706.8|7
1628774740000|2021-08-12 13:25:40|||||||||1
1628774750000|2021-08-12 13:25:50|18741.9|18721.9|18741.9|18721.9|18741.9|18721.9|18741.9|18721.9|0
1628774780000|2021-08-12 13:26:20|18742.4|18722.4|18742.4|18722.4|18742.4|18722.4|18742.4|18722.4|0
1628774790000|2021-08-12 13:26:30|18746.3|18726.3|18746.3|18726.3|18746.3|18726.3|18746.3|18726.3|5
1628774800000|2021-08-12 13:26:40|18744.9|18724.9|18749.4|18729.4|18749.4|18729.4|18744.9|18724.9|6
1628774810000|2021-08-12 13:26:50|18754.4|18734.4|18751.9|18731.9|18754.4|18734.4|18751.9|18731.9|3
1628774820000|2021-08-12 13:27:00|||||||||6
1628774850000|2021-08-12 13:27:30|||||||||3
1628774860000|2021-08-12 13:27:40|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|0
1628774870000|2021-08-12 13:27:50|18751.9|18731.9|18751.9|18731.9|18751.9|18731.9|18751.9|18731.9|1
1628774880000|2021-08-12 13:28:00|18749.4|18729.4|18745.5|18725.5|18749.4|18729.4|18743|18723|1
1628774890000|2021-08-12 13:28:10|18747.4|18727.4|18747.4|18727.4|18747.4|18727.4|18747.4|18727.4|4
1628774940000|2021-08-12 13:29:00|||||||||1
1628774950000|2021-08-12 13:29:10|18749.9|18729.9|18752.4|18732.4|18752.4|18732.4|18749.9|18729.9|0
1628774960000|2021-08-12 13:29:20|18756.9|18736.9|18756.9|18736.9|18756.9|18736.9|18756.9|18736.9|2
1628774980000|2021-08-12 13:29:40|18757.4|18737.4|18760.5|18740.5|18760.5|18740.5|18757.4|18737.4|2
1628774990000|2021-08-12 13:29:50|18762.4|18742.4|18763.6|18743.6|18763.6|18743.6|18762.4|18742.4|4
1628775000000|2021-08-12 13:30:00|18768|18748|18766.9|18746.9|18768|18748|18766.9|18746.9|8
1628775010000|2021-08-12 13:30:10|18769.4|18749.4|18769.4|18749.4|18769.4|18749.4|18766.3|18746.3|4
1628775020000|2021-08-12 13:30:20|18767.4|18747.4|18769.4|18749.4|18769.4|18749.4|18765.5|18745.5|2
1628775040000|2021-08-12 13:30:40|18767.4|18747.4|18765.5|18745.5|18768|18748|18764.9|18744.9|1
1628775050000|2021-08-12 13:30:50|18764.9|18744.9|18765.5|18745.5|18765.5|18745.5|18764.9|18744.9|11
1628775060000|2021-08-12 13:31:00|18764.9|18744.9|18764.9|18744.9|18764.9|18744.9|18764.9|18744.9|0
1628775070000|2021-08-12 13:31:10|18767.4|18747.4|18767.4|18747.4|18767.4|18747.4|18767.4|18747.4|0
1628775080000|2021-08-12 13:31:20|18767.5|18747.5|18770|18750|18770|18750|18767.5|18747.5|1
1628775090000|2021-08-12 13:31:30|18770.5|18750.5|18790|18770|18790.5|18770.5|18770.5|18750.5|33
1628775100000|2021-08-12 13:31:40|18787.5|18767.5|18787.5|18767.5|18787.5|18767.5|18787.5|18767.5|1
1628775110000|2021-08-12 13:31:50|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|10
1628775120000|2021-08-12 13:32:00|18785|18765|18785.5|18765.5|18785.5|18765.5|18785|18765|7
1628775130000|2021-08-12 13:32:10|18785|18765|18785|18765|18785|18765|18785|18765|1
1628775140000|2021-08-12 13:32:20|18786.9|18766.9|18786.9|18766.9|18786.9|18766.9|18786.9|18766.9|0
1628775150000|2021-08-12 13:32:30|18789.4|18769.4|18790|18770|18790|18770|18789.4|18769.4|2
1628775160000|2021-08-12 13:32:40|18787.5|18767.5|18791.9|18771.9|18791.9|18771.9|18787.5|18767.5|2
1628775170000|2021-08-12 13:32:50|18789.4|18769.4|18788.8|18768.8|18791.9|18771.9|18788.8|18768.8|0
1628775180000|2021-08-12 13:33:00|18786.9|18766.9|18786.9|18766.9|18786.9|18766.9|18786.9|18766.9|0
1628775200000|2021-08-12 13:33:20|18786.3|18766.3|18784.4|18764.4|18786.3|18766.3|18784.4|18764.4|1
1628775210000|2021-08-12 13:33:30|18785|18765|18785|18765|18785|18765|18785|18765|0
1628775220000|2021-08-12 13:33:40|18784.4|18764.4|18784.4|18764.4|18784.4|18764.4|18784.4|18764.4|1
1628775230000|2021-08-12 13:33:50|18782.5|18762.5|18780|18760|18782.5|18762.5|18780|18760|10
1628775240000|2021-08-12 13:34:00|||||||||1
1628775250000|2021-08-12 13:34:10|18776.9|18756.9|18780|18760|18780|18760|18776.9|18756.9|1
1628775260000|2021-08-12 13:34:20|||||||||2
1628775270000|2021-08-12 13:34:30|||||||||2
1628775280000|2021-08-12 13:34:40|18781.9|18761.9|18780|18760|18781.9|18761.9|18780|18760|11
1628775290000|2021-08-12 13:34:50|18779.4|18759.4|18781.9|18761.9|18781.9|18761.9|18777.5|18757.5|39
1628775300000|2021-08-12 13:35:00|18782.5|18762.5|18782.5|18762.5|18782.5|18762.5|18782.5|18762.5|1
1628775310000|2021-08-12 13:35:10|18783.6|18763.6|18785.5|18765.5|18785.5|18765.5|18783.6|18763.6|16
1628775320000|2021-08-12 13:35:20|18784.4|18764.4|18782.5|18762.5|18784.4|18764.4|18782.5|18762.5|7
1628775330000|2021-08-12 13:35:30|18775.7|18755.7|18763|18743|18775.7|18755.7|18763|18743|8
1628775340000|2021-08-12 13:35:40|18757.5|18737.5|18756.9|18736.9|18759.4|18739.4|18756.9|18736.9|0
1628775360000|2021-08-12 13:36:00|18757.5|18737.5|18755|18735|18757.5|18737.5|18755|18735|12
1628775370000|2021-08-12 13:36:10|18753|18733|18753|18733|18753|18733|18753|18733|1
1628775390000|2021-08-12 13:36:30|18762.5|18722.5|18742.5|18722.5|18762.5|18730|18742.5|18722.5|10
1628775400000|2021-08-12 13:36:40|18736.7|18716.7|18725.5|18705.5|18736.7|18716.7|18725.5|18705.5|4
1628775410000|2021-08-12 13:36:50|18725|18705|18724.4|18704.4|18725|18705|18724.4|18704.4|3
1628775420000|2021-08-12 13:37:00|18722.5|18702.5|18720|18700|18722.5|18702.5|18718.1|18698.1|1
1628775430000|2021-08-12 13:37:10|18720.6|18700.6|18721.9|18701.9|18721.9|18701.9|18720.6|18700.6|4
1628775440000|2021-08-12 13:37:20|18720|18700|18720|18700|18720|18700|18720|18700|4
1628775470000|2021-08-12 13:37:50|18719.4|18699.4|18719.4|18699.4|18719.4|18699.4|18719.4|18699.4|0
1628775480000|2021-08-12 13:38:00|18721.9|18701.9|18721.9|18701.9|18721.9|18701.9|18721.9|18701.9|4
1628775490000|2021-08-12 13:38:10|18724.4|18704.4|18727.5|18707.5|18727.5|18707.5|18724.4|18704.4|16
1628775500000|2021-08-12 13:38:20|18731.9|18711.9|18730|18710|18731.9|18711.9|18730|18710|3
1628775510000|2021-08-12 13:38:30|18731.9|18711.9|18731.9|18711.9|18731.9|18711.9|18731.9|18711.9|0
1628775520000|2021-08-12 13:38:40|18730|18710|18736.9|18716.9|18736.9|18716.9|18730|18710|4
1628775530000|2021-08-12 13:38:50|18738.1|18718.1|18738.1|18718.1|18738.1|18718.1|18738.1|18718.1|0
1628775540000|2021-08-12 13:39:00|||||||||1
1628775550000|2021-08-12 13:39:10|18738.6|18718.6|18747.5|18727.5|18747.5|18727.5|18738.6|18718.6|3
1628775560000|2021-08-12 13:39:20|18748.1|18728.1|18748.1|18728.1|18748.1|18728.1|18748.1|18728.1|0
1628775580000|2021-08-12 13:39:40|18748.6|18728.6|18752.5|18732.5|18752.5|18732.5|18748.6|18728.6|3
1628775590000|2021-08-12 13:39:50|||||||||2
1628775600000|2021-08-12 13:40:00|||||||||15
1628775610000|2021-08-12 13:40:10|18754.4|18734.4|18754.4|18734.4|18754.4|18734.4|18754.4|18734.4|0
1628775630000|2021-08-12 13:40:30|18752.5|18732.5|18757.5|18737.5|18757.5|18737.5|18752.5|18732.5|7
1628775640000|2021-08-12 13:40:40|18755.6|18735.6|18759.4|18739.4|18759.4|18739.4|18755.6|18735.6|1
1628775650000|2021-08-12 13:40:50|18765.2|18745.2|18768.6|18748.6|18768.6|18748.6|18765.2|18745.2|7
1628775660000|2021-08-12 13:41:00|18768.1|18748.1|18768.6|18748.6|18769.2|18749.2|18768.1|18748.1|3
1628775670000|2021-08-12 13:41:10|18768.1|18748.1|18768.6|18748.6|18768.6|18748.6|18768.1|18748.1|1
1628775680000|2021-08-12 13:41:20|18770.6|18750.6|18770.6|18750.6|18770.6|18750.6|18770.6|18750.6|1
1628775690000|2021-08-12 13:41:30|18773.1|18753.1|18775|18755|18775|18755|18772.5|18752.5|8
1628775720000|2021-08-12 13:42:00|18773.1|18753.1|18777.5|18757.5|18777.5|18757.5|18773.1|18753.1|1
1628775730000|2021-08-12 13:42:10|18778.1|18758.1|18785.6|18765.6|18785.6|18765.6|18778.1|18758.1|5
1628775740000|2021-08-12 13:42:20|18791.3|18771.3|18806.9|18786.9|18812.5|18792.5|18791.3|18771.3|22
1628775750000|2021-08-12 13:42:30|18805|18785|18805|18785|18805|18785|18805|18785|5
1628775760000|2021-08-12 13:42:40|18804.4|18784.4|18802.5|18782.5|18804.4|18784.4|18802.5|18782.5|7
1628775770000|2021-08-12 13:42:50|18801.9|18781.9|18801.9|18781.9|18801.9|18781.9|18801.9|18781.9|7
1628775780000|2021-08-12 13:43:00|18804.4|18784.4|18804.4|18784.4|18804.4|18784.4|18804.4|18784.4|4
1628775790000|2021-08-12 13:43:10|18802.5|18782.5|18802.5|18782.5|18802.5|18782.5|18801.9|18781.9|2
1628775800000|2021-08-12 13:43:20|||||||||2
1628775810000|2021-08-12 13:43:30|18803.1|18783.1|18803.1|18783.1|18803.1|18783.1|18803.1|18783.1|2
1628775820000|2021-08-12 13:43:40|18802.5|18782.5|18805|18785|18805|18785|18802.5|18782.5|1
1628775840000|2021-08-12 13:44:00|18802.5|18782.5|18803.1|18783.1|18803.1|18783.1|18802.5|18782.5|7
1628775850000|2021-08-12 13:44:10|18803.7|18783.7|18802.5|18782.5|18803.7|18783.7|18802.5|18782.5|11
1628775860000|2021-08-12 13:44:20|18801.9|18781.9|18796.2|18776.2|18801.9|18781.9|18796.2|18776.2|3
1628775870000|2021-08-12 13:44:30|18797.5|18777.5|18797.5|18777.5|18797.5|18777.5|18797.5|18777.5|3
1628775880000|2021-08-12 13:44:40|||||||||435
1628775890000|2021-08-12 13:44:50|18796.9|18776.9|18796.9|18776.9|18796.9|18776.9|18796.9|18776.9|2
1628775900000|2021-08-12 13:45:00|||||||||1
1628775910000|2021-08-12 13:45:10|18792.5|18772.5|18797.5|18757.5|18801.3|18772.5|18792.5|18757.5|13
1628775920000|2021-08-12 13:45:20|18790.6|18770.6|18792.5|18772.5|18792.5|18772.5|18790.6|18770.6|3
1628775940000|2021-08-12 13:45:40|18791.9|18771.9|18792.5|18772.5|18792.5|18772.5|18791.9|18771.9|2
1628775950000|2021-08-12 13:45:50|18793.1|18773.1|18787.5|18767.5|18793.1|18773.1|18787.5|18767.5|3
1628775960000|2021-08-12 13:46:00|18785.6|18765.6|18783.7|18763.7|18785.6|18765.6|18783.7|18763.7|3
1628775980000|2021-08-12 13:46:20|18785.6|18765.6|18782.5|18762.5|18785.6|18765.6|18782.5|18762.5|3
1628776000000|2021-08-12 13:46:40|18783.7|18763.7|18785.6|18765.6|18785.6|18765.6|18783.7|18763.7|3
1628776010000|2021-08-12 13:46:50|||||||||1
1628776020000|2021-08-12 13:47:00|18790|18770|18790.6|18770.6|18790.6|18770.6|18790|18770|3
1628776040000|2021-08-12 13:47:20|18791.2|18771.2|18798.1|18778.1|18798.1|18778.1|18790.6|18770.6|17
1628776050000|2021-08-12 13:47:30|18800|18780|18800|18780|18800|18780|18800|18780|0
1628776060000|2021-08-12 13:47:40|18798.1|18778.1|18802.5|18782.5|18802.5|18782.5|18798.1|18778.1|2
1628776070000|2021-08-12 13:47:50|18798.1|18778.1|18793.1|18773.1|18800.6|18780.6|18793.1|18773.1|11
1628776080000|2021-08-12 13:48:00|||||||||3
1628776090000|2021-08-12 13:48:10|||||||||7
1628776100000|2021-08-12 13:48:20|18791.2|18771.2|18789.4|18769.4|18791.2|18771.2|18789.4|18769.4|2
1628776110000|2021-08-12 13:48:30|||||||||2
1628776120000|2021-08-12 13:48:40|18787.5|18767.5|18787.5|18767.5|18787.5|18767.5|18787.5|18767.5|11
1628776140000|2021-08-12 13:49:00|18789.4|18769.4|18783.7|18763.7|18790|18770|18783.7|18763.7|10
1628776150000|2021-08-12 13:49:10|18780.6|18760.6|18771.2|18751.2|18780.6|18760.6|18771.2|18751.2|8
1628776160000|2021-08-12 13:49:20|||||||||1
1628776170000|2021-08-12 13:49:30|||||||||1
1628776190000|2021-08-12 13:49:50|18769.3|18749.3|18760|18740|18769.3|18749.3|18760|18740|10
1628776200000|2021-08-12 13:50:00|18758.9|18738.9|18752.5|18712.5|18758.9|18738.9|18745|18712.5|13
1628776210000|2021-08-12 13:50:10|18739.4|18719.4|18734.4|18714.4|18739.4|18719.4|18734.4|18714.4|2
1628776220000|2021-08-12 13:50:20|||||||||1
1628776230000|2021-08-12 13:50:30|||||||||1
1628776240000|2021-08-12 13:50:40|||||||||1
1628776260000|2021-08-12 13:51:00|||||||||13
1628776270000|2021-08-12 13:51:10|18730|18710|18730|18710|18730|18710|18730|18710|5
1628776290000|2021-08-12 13:51:30|18728.9|18708.9|18728.3|18708.3|18728.9|18708.9|18728.3|18708.3|1
1628776300000|2021-08-12 13:51:40|18724.4|18704.4|18724.4|18704.4|18724.4|18704.4|18724.4|18704.4|2
1628776320000|2021-08-12 13:52:00|||||||||4
1628776330000|2021-08-12 13:52:10|18716.8|18696.8|18716.8|18696.8|18716.8|18696.8|18716.8|18696.8|0
1628776340000|2021-08-12 13:52:20|||||||||1
1628776360000|2021-08-12 13:52:40|18714.8|18694.8|18716.8|18696.8|18716.8|18696.8|18714.8|18694.8|2
1628776370000|2021-08-12 13:52:50|18715|18695|18715|18695|18715|18695|18715|18695|0
1628776380000|2021-08-12 13:53:00|18716.9|18696.9|18718.9|18698.9|18718.9|18698.9|18716.9|18696.9|2
1628776400000|2021-08-12 13:53:20|18720|18700|18722.5|18702.5|18722.5|18702.5|18720|18700|16
1628776410000|2021-08-12 13:53:30|18721.9|18701.9|18721.9|18701.9|18721.9|18701.9|18721.9|18701.9|0
1628776420000|2021-08-12 13:53:40|18722.5|18702.5|18725|18705|18725|18705|18722.5|18702.5|2
1628776430000|2021-08-12 13:53:50|||||||||1
1628776450000|2021-08-12 13:54:10|||||||||1
1628776470000|2021-08-12 13:54:30|18727.5|18707.5|18727.5|18707.5|18727.5|18707.5|18727.5|18707.5|15
1628776480000|2021-08-12 13:54:40|18725|18705|18725|18705|18725|18705|18725|18705|2
1628776490000|2021-08-12 13:54:50|18724.5|18704.5|18719.5|18699.5|18724.5|18704.5|18719.5|18699.5|10
1628776500000|2021-08-12 13:55:00|18722.5|18702.5|18722.5|18702.5|18722.5|18702.5|18720.6|18700.6|1
1628776510000|2021-08-12 13:55:10|18725.6|18705.6|18727.5|18707.5|18727.5|18707.5|18725.6|18705.6|5
1628776520000|2021-08-12 13:55:20|18729.5|18709.5|18744.5|18724.5|18744.5|18724.5|18729.5|18709.5|2
1628776540000|2021-08-12 13:55:40|||||||||3
1628776560000|2021-08-12 13:56:00|18749.5|18729.5|18749.5|18729.5|18749.5|18729.5|18749.5|18729.5|6
1628776570000|2021-08-12 13:56:10|18750|18730|18754.5|18734.5|18754.5|18734.5|18750|18730|3
1628776580000|2021-08-12 13:56:20|18755|18735|18759.3|18739.3|18759.3|18739.3|18755|18735|4
1628776590000|2021-08-12 13:56:30|18764.9|18744.9|18780.6|18760.6|18780.6|18760.6|18764.9|18744.9|6
1628776600000|2021-08-12 13:56:40|18781.2|18761.2|18782|18762|18787.5|18767.5|18781.2|18761.2|13
1628776610000|2021-08-12 13:56:50|18781.4|18761.4|18779.5|18759.5|18781.4|18761.4|18779.5|18759.5|6
1628776620000|2021-08-12 13:57:00|||||||||1
1628776630000|2021-08-12 13:57:10|18782|18762|18782|18762|18782|18762|18782|18762|2
1628776640000|2021-08-12 13:57:20|||||||||10
1628776660000|2021-08-12 13:57:40|||||||||1
1628776680000|2021-08-12 13:58:00|18777.5|18757.5|18777.5|18757.5|18777.5|18757.5|18777.5|18757.5|3
1628776690000|2021-08-12 13:58:10|18774.5|18754.5|18772.5|18752.5|18774.5|18754.5|18772.5|18752.5|14
1628776700000|2021-08-12 13:58:20|||||||||21
1628776720000|2021-08-12 13:58:40|||||||||1
1628776740000|2021-08-12 13:59:00|18774.5|18754.5|18774.5|18754.5|18774.5|18754.5|18774.5|18754.5|11
1628776750000|2021-08-12 13:59:10|||||||||8
1628776770000|2021-08-12 13:59:30|18776.4|18756.4|18774.5|18754.5|18776.4|18756.4|18774.5|18754.5|1
1628776800000|2021-08-12 14:00:00|18777.6|18757.6|18775.6|18755.6|18777.6|18757.6|18775.6|18755.6|9
1628776810000|2021-08-12 14:00:10|18775.1|18755.1|18775.1|18755.1|18775.1|18755.1|18775.1|18755.1|0
1628776820000|2021-08-12 14:00:20|18777|18757|18777|18757|18777|18757|18777|18757|0
1628776830000|2021-08-12 14:00:30|||||||||2
1628776840000|2021-08-12 14:00:40|||||||||1
1628776860000|2021-08-12 14:01:00|18775.1|18755.1|18775.1|18755.1|18775.1|18755.1|18775.1|18755.1|1
1628776870000|2021-08-12 14:01:10|18777|18757|18777|18757|18777|18757|18777|18757|2
1628776880000|2021-08-12 14:01:20|18778.1|18758.1|18778.1|18758.1|18778.1|18758.1|18778.1|18758.1|3
1628776890000|2021-08-12 14:01:30|18772.6|18752.6|18767.6|18747.6|18772.6|18752.6|18767.6|18747.6|4
1628776900000|2021-08-12 14:01:40|18765.6|18745.6|18765.1|18745.1|18765.6|18745.6|18763.1|18743.1|1
1628776920000|2021-08-12 14:02:00|18763.1|18743.1|18768.7|18748.7|18768.7|18748.7|18761.2|18741.2|6
1628776930000|2021-08-12 14:02:10|18770.6|18750.6|18774.5|18754.5|18774.5|18754.5|18770.6|18750.6|1
1628776940000|2021-08-12 14:02:20|18773.9|18753.9|18772|18752|18773.9|18753.9|18771.4|18751.4|6
1628776950000|2021-08-12 14:02:30|18771.4|18751.4|18765.1|18745.1|18771.4|18751.4|18763.1|18743.1|12
1628776960000|2021-08-12 14:02:40|18763.1|18743.1|18748.1|18728.1|18763.1|18743.1|18748.1|18728.1|10
1628776970000|2021-08-12 14:02:50|||||||||3
1628776980000|2021-08-12 14:03:00|18745.1|18725.1|18745.1|18725.1|18745.1|18725.1|18745.1|18725.1|2
1628776990000|2021-08-12 14:03:10|18743.1|18723.1|18743.1|18723.1|18743.1|18723.1|18743.1|18723.1|0
1628777000000|2021-08-12 14:03:20|18745.1|18725.1|18748.1|18728.1|18748.1|18728.1|18743.1|18723.1|10
1628777010000|2021-08-12 14:03:30|18750.1|18730.1|18747|18727|18752|18732|18747|18727|3
1628777020000|2021-08-12 14:03:40|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|1
1628777030000|2021-08-12 14:03:50|18740.6|18720.6|18740.6|18720.6|18740.6|18720.6|18740.6|18720.6|1
1628777040000|2021-08-12 14:04:00|18745.1|18725.1|18747.6|18727.6|18747.6|18727.6|18745.1|18725.1|1
1628777050000|2021-08-12 14:04:10|18747|18727|18747.6|18727.6|18747.6|18727.6|18745.1|18725.1|2
1628777060000|2021-08-12 14:04:20|18749.5|18729.5|18749.5|18729.5|18749.5|18729.5|18749.5|18729.5|2
1628777090000|2021-08-12 14:04:50|18750.1|18730.1|18750.1|18730.1|18750.1|18730.1|18750.1|18730.1|1
1628777100000|2021-08-12 14:05:00|18748.1|18728.1|18748.1|18728.1|18748.1|18728.1|18748.1|18728.1|6
1628777110000|2021-08-12 14:05:10|||||||||1
1628777120000|2021-08-12 14:05:20|18745.8|18725.8|18743.3|18723.3|18745.8|18725.8|18743.3|18723.3|3
1628777130000|2021-08-12 14:05:30|18741.4|18721.4|18742|18722|18742|18722|18741.4|18721.4|2
1628777140000|2021-08-12 14:05:40|||||||||1
1628777150000|2021-08-12 14:05:50|18742.6|18722.6|18747.6|18727.6|18747.6|18727.6|18742.6|18722.6|3
1628777160000|2021-08-12 14:06:00|18749.5|18729.5|18749.5|18729.5|18749.5|18729.5|18749.5|18729.5|1
1628777180000|2021-08-12 14:06:20|||||||||2
1628777190000|2021-08-12 14:06:30|||||||||1
1628777200000|2021-08-12 14:06:40|18747.6|18727.6|18747.6|18727.6|18747.6|18727.6|18747.6|18727.6|2
1628777210000|2021-08-12 14:06:50|18745.7|18725.7|18750.7|18730.7|18750.7|18730.7|18745.7|18725.7|2
1628777220000|2021-08-12 14:07:00|18754.5|18734.5|18755.1|18735.1|18755.1|18735.1|18754.5|18734.5|4
1628777230000|2021-08-12 14:07:10|18757|18737|18757.6|18737.6|18758.2|18738.2|18757|18737|3
1628777250000|2021-08-12 14:07:30|18758.2|18738.2|18760.7|18740.7|18760.7|18740.7|18758.2|18738.2|0
1628777260000|2021-08-12 14:07:40|18762.6|18742.6|18760.1|18740.1|18762.6|18742.6|18760.1|18740.1|3
1628777280000|2021-08-12 14:08:00|||||||||7
1628777290000|2021-08-12 14:08:10|18760.7|18740.7|18762.6|18742.6|18762.6|18742.6|18760.7|18740.7|4
1628777300000|2021-08-12 14:08:20|18770.1|18750.1|18770.1|18750.1|18770.1|18750.1|18770.1|18750.1|2
1628777310000|2021-08-12 14:08:30|18773.9|18753.9|18774.5|18754.5|18774.5|18754.5|18773.9|18753.9|0
1628777340000|2021-08-12 14:09:00|18779.5|18759.5|18780.1|18760.1|18780.1|18760.1|18778.2|18758.2|3
1628777350000|2021-08-12 14:09:10|18778.2|18758.2|18775.7|18755.7|18778.2|18758.2|18775.7|18755.7|1
1628777360000|2021-08-12 14:09:20|||||||||3
1628777370000|2021-08-12 14:09:30|18775.1|18755.1|18775.1|18755.1|18775.7|18755.7|18775.1|18755.1|1
1628777380000|2021-08-12 14:09:40|18773.2|18753.2|18773.2|18753.2|18773.2|18753.2|18770.7|18750.7|18
1628777390000|2021-08-12 14:09:50|18775.7|18755.7|18775.7|18755.7|18775.7|18755.7|18775.7|18755.7|1
1628777400000|2021-08-12 14:10:00|18777.6|18757.6|18777.6|18757.6|18777.6|18757.6|18777.6|18757.6|0
1628777410000|2021-08-12 14:10:10|18777|18757|18772|18752|18777|18757|18772|18752|12
1628777420000|2021-08-12 14:10:20|18771.4|18751.4|18771.4|18751.4|18771.4|18751.4|18771.4|18751.4|1
1628777430000|2021-08-12 14:10:30|18769.5|18749.5|18768.9|18748.9|18769.5|18749.5|18768.9|18748.9|1
1628777440000|2021-08-12 14:10:40|18769.5|18749.5|18772|18752|18772|18752|18769.5|18749.5|4
1628777450000|2021-08-12 14:10:50|18769.5|18749.5|18769.5|18749.5|18769.5|18749.5|18769.5|18749.5|3
1628777460000|2021-08-12 14:11:00|18770.1|18750.1|18770.1|18750.1|18770.1|18750.1|18770.1|18750.1|1
1628777480000|2021-08-12 14:11:20|||||||||3
1628777490000|2021-08-12 14:11:30|18768.2|18748.2|18768.2|18748.2|18768.2|18748.2|18768.2|18748.2|1
1628777510000|2021-08-12 14:11:50|||||||||1
1628777520000|2021-08-12 14:12:00|||||||||1
1628777530000|2021-08-12 14:12:10|18770.1|18750.1|18770.1|18750.1|18770.1|18750.1|18770.1|18750.1|2
1628777550000|2021-08-12 14:12:30|||||||||2
1628777560000|2021-08-12 14:12:40|18768.2|18748.2|18767.6|18747.6|18768.2|18748.2|18767.6|18747.6|9
1628777570000|2021-08-12 14:12:50|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|2
1628777580000|2021-08-12 14:13:00|18764.5|18744.5|18764.5|18744.5|18764.5|18744.5|18764.5|18744.5|2
1628777590000|2021-08-12 14:13:10|18762.6|18742.6|18762.6|18742.6|18762.6|18742.6|18762.6|18742.6|2
1628777600000|2021-08-12 14:13:20|||||||||1
1628777610000|2021-08-12 14:13:30|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|0
1628777620000|2021-08-12 14:13:40|18760.1|18740.1|18758.2|18738.2|18760.1|18740.1|18758.2|18738.2|1
1628777640000|2021-08-12 14:14:00|18759.3|18739.3|18766.3|18746.3|18766.3|18746.3|18759.3|18739.3|5
1628777660000|2021-08-12 14:14:20|18768.2|18748.2|18768.2|18748.2|18768.2|18748.2|18768.2|18748.2|1
1628777670000|2021-08-12 14:14:30|||||||||1
1628777680000|2021-08-12 14:14:40|18767|18747|18763.2|18743.2|18767|18747|18763.2|18743.2|3
1628777710000|2021-08-12 14:15:10|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|33
1628777720000|2021-08-12 14:15:20|18762.6|18742.6|18764.5|18744.5|18764.5|18744.5|18762.6|18742.6|1
1628777730000|2021-08-12 14:15:30|18762.6|18742.6|18762.6|18742.6|18764.5|18744.5|18762.6|18742.6|401
1628777740000|2021-08-12 14:15:40|||||||||3
1628777750000|2021-08-12 14:15:50|18760.7|18740.7|18764.5|18744.5|18764.5|18744.5|18760.7|18740.7|0
1628777760000|2021-08-12 14:16:00|18765.1|18745.1|18765.1|18745.1|18765.1|18745.1|18765.1|18745.1|2
1628777770000|2021-08-12 14:16:10|||||||||1
1628777780000|2021-08-12 14:16:20|18767.6|18747.6|18782.6|18762.6|18790.9|18762.6|18767.6|18740.7|15
1628777790000|2021-08-12 14:16:30|18783.2|18763.2|18798.2|18778.2|18798.2|18778.2|18783.2|18763.2|16
1628777800000|2021-08-12 14:16:40|18795.1|18775.1|18798.2|18778.2|18798.2|18778.2|18795.1|18775.1|4
1628777810000|2021-08-12 14:16:50|18795.7|18775.7|18795.7|18775.7|18795.7|18775.7|18795.7|18775.7|2
1628777820000|2021-08-12 14:17:00|18793.2|18773.2|18793.2|18773.2|18793.2|18773.2|18793.2|18773.2|2
1628777840000|2021-08-12 14:17:20|||||||||2
1628777850000|2021-08-12 14:17:30|||||||||2
1628777870000|2021-08-12 14:17:50|||||||||51
1628777880000|2021-08-12 14:18:00|||||||||3
1628777890000|2021-08-12 14:18:10|||||||||1
1628777900000|2021-08-12 14:18:20|||||||||1
1628777920000|2021-08-12 14:18:40|18795.7|18775.7|18798.2|18778.2|18798.2|18778.2|18795.7|18775.7|1
1628777930000|2021-08-12 14:18:50|||||||||9
1628777940000|2021-08-12 14:19:00|18795.7|18775.7|18795.7|18775.7|18795.7|18775.7|18795.7|18775.7|3
1628777960000|2021-08-12 14:19:20|18798.2|18778.2|18798.2|18778.2|18798.2|18778.2|18798.2|18778.2|4
1628777970000|2021-08-12 14:19:30|18797.6|18777.6|18797.6|18777.6|18797.6|18777.6|18797.6|18777.6|3
1628777980000|2021-08-12 14:19:40|18795.1|18775.1|18795.1|18775.1|18795.1|18775.1|18795.1|18775.1|1
1628777990000|2021-08-12 14:19:50|18798.2|18778.2|18790.7|18770.7|18798.2|18778.2|18790.7|18770.7|5
1628778000000|2021-08-12 14:20:00|18791.3|18771.3|18788.8|18768.8|18791.3|18771.3|18788.8|18768.8|17
1628778010000|2021-08-12 14:20:10|||||||||4
1628778020000|2021-08-12 14:20:20|||||||||5
1628778040000|2021-08-12 14:20:40|18788.2|18768.2|18788.2|18768.2|18788.2|18768.2|18788.2|18768.2|7
1628778050000|2021-08-12 14:20:50|18788.8|18768.8|18793.2|18773.2|18793.2|18773.2|18788.8|18768.8|4
1628778060000|2021-08-12 14:21:00|18792.6|18772.6|18792.6|18772.6|18792.6|18772.6|18792.6|18772.6|1
1628778080000|2021-08-12 14:21:20|||||||||3
1628778090000|2021-08-12 14:21:30|18793.2|18773.2|18793.2|18773.2|18793.2|18773.2|18793.2|18773.2|1
1628778100000|2021-08-12 14:21:40|||||||||6
1628778110000|2021-08-12 14:21:50|18790.7|18770.7|18790.7|18770.7|18790.7|18770.7|18790.7|18770.7|20
1628778120000|2021-08-12 14:22:00|18793.2|18773.2|18791.3|18771.3|18793.2|18773.2|18790.7|18770.7|858
1628778130000|2021-08-12 14:22:10|18791.9|18771.9|18791.9|18771.9|18791.9|18771.9|18791.9|18771.9|1297
1628778140000|2021-08-12 14:22:20|18794.9|18774.9|18801.1|18781.1|18801.1|18781.1|18794.9|18774.9|16
1628778150000|2021-08-12 14:22:30|18804.9|18784.9|18811.9|18791.9|18811.9|18791.9|18804.9|18784.9|41
1628778160000|2021-08-12 14:22:40|18813.8|18793.8|18822.4|18802.4|18822.4|18802.4|18813.8|18793.8|33
1628778170000|2021-08-12 14:22:50|||||||||1
1628778180000|2021-08-12 14:23:00|18824.4|18804.4|18825.5|18805.5|18825.5|18805.5|18824.4|18804.4|6
1628778190000|2021-08-12 14:23:10|18827.4|18807.4|18831.9|18811.9|18831.9|18811.9|18827.4|18807.4|4
1628778200000|2021-08-12 14:23:20|18832.4|18812.4|18831.9|18811.9|18832.4|18812.4|18831.9|18811.9|2
1628778210000|2021-08-12 14:23:30|||||||||3
1628778230000|2021-08-12 14:23:50|18834.4|18814.4|18836.9|18816.9|18839.4|18819.4|18834.4|18814.4|48
1628778240000|2021-08-12 14:24:00|18835|18815|18831.9|18811.9|18835|18815|18830|18810|4
1628778250000|2021-08-12 14:24:10|18829.4|18809.4|18829.4|18809.4|18829.4|18809.4|18829.4|18809.4|3
1628778260000|2021-08-12 14:24:20|18826.9|18806.9|18826.9|18806.9|18826.9|18806.9|18826.9|18806.9|1
1628778270000|2021-08-12 14:24:30|18829.4|18809.4|18825.7|18805.7|18831.3|18811.3|18825.7|18805.7|2321
1628778280000|2021-08-12 14:24:40|18826.3|18806.3|18826.9|18806.9|18826.9|18806.9|18826.3|18806.3|3
1628778290000|2021-08-12 14:24:50|||||||||105
1628778300000|2021-08-12 14:25:00|18825|18805|18845|18825|18845|18825|18825|18805|136
1628778310000|2021-08-12 14:25:10|18845.5|18825.5|18853.6|18833.6|18853.6|18833.6|18845.5|18825.5|10
1628778320000|2021-08-12 14:25:20|||||||||2
1628778330000|2021-08-12 14:25:30|18853|18833|18853.6|18833.6|18853.6|18833.6|18853|18833|17
1628778340000|2021-08-12 14:25:40|18853|18833|18853|18833|18853|18833|18853|18833|0
1628778350000|2021-08-12 14:25:50|18855.5|18835.5|18855.5|18835.5|18855.5|18835.5|18855.5|18835.5|0
1628778360000|2021-08-12 14:26:00|18860|18840|18868.6|18848.6|18868.6|18848.6|18860|18840|92
1628778370000|2021-08-12 14:26:10|18865|18845|18870|18850|18870|18850|18864.4|18844.4|21
1628778380000|2021-08-12 14:26:20|||||||||11
1628778390000|2021-08-12 14:26:30|18871.3|18851.3|18870.5|18850.5|18871.3|18851.3|18867.5|18847.5|1
1628778400000|2021-08-12 14:26:40|18870|18850|18872.5|18852.5|18873|18853|18870|18850|3
1628778410000|2021-08-12 14:26:50|18871.9|18851.9|18872.5|18852.5|18872.5|18852.5|18871.9|18851.9|102
1628778420000|2021-08-12 14:27:00|18871.3|18851.3|18872.5|18852.5|18872.5|18852.5|18870|18850|5
1628778430000|2021-08-12 14:27:10|18873|18853|18873|18853|18873|18853|18873|18853|7
1628778440000|2021-08-12 14:27:20|18875|18855|18865|18845|18875.5|18855.5|18865|18845|13
1628778450000|2021-08-12 14:27:30|18861.1|18841.1|18847.5|18827.5|18861.1|18841.1|18847.5|18827.5|22
1628778460000|2021-08-12 14:27:40|18844.4|18824.4|18841.9|18821.9|18844.4|18824.4|18841.9|18821.9|137
1628778470000|2021-08-12 14:27:50|||||||||2
1628778480000|2021-08-12 14:28:00|18840|18820|18840|18820|18840|18820|18840|18820|3
1628778490000|2021-08-12 14:28:10|18839.4|18819.4|18835|18815|18839.4|18819.4|18835|18815|12
1628778500000|2021-08-12 14:28:20|18833|18813|18835|18815|18835|18815|18833|18813|1
1628778510000|2021-08-12 14:28:30|18834.4|18814.4|18834.4|18814.4|18834.4|18814.4|18834.4|18814.4|0
1628778520000|2021-08-12 14:28:40|18831.9|18811.9|18826.9|18806.9|18831.9|18811.9|18826.9|18806.9|6
1628778530000|2021-08-12 14:28:50|||||||||1
1628778540000|2021-08-12 14:29:00|18828.8|18808.8|18828.8|18808.8|18828.8|18808.8|18828.8|18808.8|2
1628778550000|2021-08-12 14:29:10|18826.9|18806.9|18828.8|18808.8|18828.8|18808.8|18826.9|18806.9|43
1628778560000|2021-08-12 14:29:20|18830.7|18810.7|18831.9|18811.9|18831.9|18811.9|18830.7|18810.7|3
1628778570000|2021-08-12 14:29:30|18829.4|18809.4|18829.4|18809.4|18829.4|18809.4|18829.4|18809.4|3
1628778580000|2021-08-12 14:29:40|18827.5|18807.5|18827.5|18807.5|18827.5|18807.5|18827.5|18807.5|1
1628778590000|2021-08-12 14:29:50|18825|18805|18823|18803|18825|18805|18823|18803|4
1628778600000|2021-08-12 14:30:00|18823.6|18803.6|18827.5|18807.5|18827.5|18807.5|18823.6|18803.6|1
1628778620000|2021-08-12 14:30:20|18826.3|18806.3|18828.2|18808.2|18828.2|18808.2|18826.3|18806.3|9
1628778630000|2021-08-12 14:30:30|18826.3|18806.3|18830|18810|18830|18810|18826.3|18806.3|11
1628778640000|2021-08-12 14:30:40|18831.9|18811.9|18831.9|18811.9|18831.9|18811.9|18831.9|18811.9|1
1628778650000|2021-08-12 14:30:50|18832.5|18812.5|18832.5|18812.5|18832.5|18812.5|18832.5|18812.5|3
1628778660000|2021-08-12 14:31:00|18834.4|18814.4|18821.9|18801.9|18835|18815|18821.9|18801.9|7
1628778670000|2021-08-12 14:31:10|18820|18800|18815|18795|18820|18800|18815|18795|6
1628778680000|2021-08-12 14:31:20|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|1
1628778690000|2021-08-12 14:31:30|18812.5|18792.5|18812.5|18792.5|18812.5|18792.5|18808.6|18788.6|1
1628778700000|2021-08-12 14:31:40|18811.9|18791.9|18811.9|18791.9|18811.9|18791.9|18811.9|18791.9|0
1628778710000|2021-08-12 14:31:50|18810|18790|18810.6|18790.6|18811.9|18791.9|18810|18790|5
1628778720000|2021-08-12 14:32:00|18812.5|18792.5|18811.9|18791.9|18812.5|18792.5|18811.9|18791.9|42
1628778730000|2021-08-12 14:32:10|18807.5|18787.5|18807.5|18787.5|18809.4|18789.4|18807.5|18787.5|1
1628778750000|2021-08-12 14:32:30|18806.9|18786.9|18806.9|18786.9|18806.9|18786.9|18806.9|18786.9|1
1628778760000|2021-08-12 14:32:40|||||||||12
1628778770000|2021-08-12 14:32:50|||||||||1
1628778780000|2021-08-12 14:33:00|||||||||1
1628778790000|2021-08-12 14:33:10|||||||||2
1628778800000|2021-08-12 14:33:20|||||||||1
1628778810000|2021-08-12 14:33:30|18805|18785|18796.9|18776.9|18805|18785|18796.9|18776.9|4
1628778820000|2021-08-12 14:33:40|18795|18775|18795|18775|18795|18775|18795|18775|0
1628778840000|2021-08-12 14:34:00|18793.1|18773.1|18793.1|18773.1|18793.1|18773.1|18793.1|18773.1|1
1628778850000|2021-08-12 14:34:10|18789.2|18769.2|18783.8|18763.8|18789.2|18769.2|18783.8|18763.8|4
1628778860000|2021-08-12 14:34:20|18776.9|18756.9|18766.9|18746.9|18776.9|18756.9|18766.9|18746.9|14
1628778870000|2021-08-12 14:34:30|18764.4|18744.4|18764.4|18744.4|18764.4|18744.4|18764.4|18744.4|5
1628778880000|2021-08-12 14:34:40|18773.8|18733.8|18760|18740|18773.8|18740|18760|18730|6
1628778890000|2021-08-12 14:34:50|18759.4|18739.4|18749.4|18729.4|18759.4|18739.4|18749.4|18729.4|14
1628778900000|2021-08-12 14:35:00|18744.4|18724.4|18740.6|18720.6|18744.4|18724.4|18740.6|18720.6|9
1628778910000|2021-08-12 14:35:10|18740|18720|18736.9|18716.9|18740|18720|18735.6|18715.6|6
1628778920000|2021-08-12 14:35:20|18735|18715|18736.9|18716.9|18739.4|18719.4|18733.8|18713.8|8
1628778930000|2021-08-12 14:35:30|18735.8|18715.8|18730|18710|18735.8|18715.8|18730|18710|1
1628778940000|2021-08-12 14:35:40|18729.4|18709.4|18721.9|18701.9|18729.4|18709.4|18721.9|18701.9|11
1628778950000|2021-08-12 14:35:50|18720|18700|18720|18700|18720|18700|18720|18700|1
1628778960000|2021-08-12 14:36:00|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|2
1628778980000|2021-08-12 14:36:20|||||||||15
1628778990000|2021-08-12 14:36:30|18720.6|18700.6|18718.1|18698.1|18720.6|18700.6|18718.1|18698.1|2
1628779000000|2021-08-12 14:36:40|18720|18700|18720|18700|18720|18700|18720|18700|0
1628779030000|2021-08-12 14:37:10|18718.1|18698.1|18716.9|18696.9|18718.1|18698.1|18716.9|18696.9|2
1628779040000|2021-08-12 14:37:20|18714.4|18694.4|18702.5|18682.5|18714.4|18694.4|18702.5|18682.5|16
1628779060000|2021-08-12 14:37:40|||||||||8
1628779070000|2021-08-12 14:37:50|||||||||1
1628779080000|2021-08-12 14:38:00|18704.4|18684.4|18699.4|18679.4|18704.4|18684.4|18699.4|18679.4|35
1628779090000|2021-08-12 14:38:10|18695.6|18675.6|18694.4|18674.4|18695.6|18675.6|18694.4|18674.4|2
1628779100000|2021-08-12 14:38:20|18691.9|18671.9|18671.9|18651.9|18691.9|18671.9|18671.9|18645|16
1628779110000|2021-08-12 14:38:30|18671.3|18651.3|18667.5|18647.5|18671.3|18651.3|18667.5|18647.5|19
1628779120000|2021-08-12 14:38:40|18669.4|18649.4|18670|18650|18670|18650|18669.4|18649.4|501
1628779130000|2021-08-12 14:38:50|18669.4|18649.4|18669.4|18649.4|18669.4|18649.4|18669.4|18649.4|1
1628779140000|2021-08-12 14:39:00|||||||||6
1628779150000|2021-08-12 14:39:10|||||||||2
1628779160000|2021-08-12 14:39:20|18668.3|18648.3|18666.3|18646.3|18668.3|18648.3|18666.3|18646.3|4
1628779170000|2021-08-12 14:39:30|18663.8|18643.8|18661.3|18641.3|18665.8|18645.8|18661.3|18641.3|6
1628779180000|2021-08-12 14:39:40|18656.9|18636.9|18655.8|18635.8|18656.9|18636.9|18655.8|18635.8|12
1628779190000|2021-08-12 14:39:50|18653.3|18633.3|18648.3|18628.3|18653.3|18633.3|18648.3|18628.3|2
1628779200000|2021-08-12 14:40:00|||||||||2
1628779210000|2021-08-12 14:40:10|18647.7|18627.7|18647.7|18627.7|18648.3|18628.3|18645.2|18625.2|11
1628779220000|2021-08-12 14:40:20|18645.2|18625.2|18645.2|18625.2|18647.7|18627.7|18645.2|18625.2|5
1628779230000|2021-08-12 14:40:30|||||||||4
1628779250000|2021-08-12 14:40:50|18645.8|18625.8|18643.3|18623.3|18645.8|18625.8|18643.3|18623.3|5
1628779260000|2021-08-12 14:41:00|18645.2|18625.2|18645.2|18625.2|18645.2|18625.2|18645.2|18625.2|1
1628779280000|2021-08-12 14:41:20|18645.8|18625.8|18645.8|18625.8|18645.8|18625.8|18645.8|18625.8|0
1628779290000|2021-08-12 14:41:30|18646.4|18626.4|18653.3|18633.3|18653.3|18633.3|18646.4|18626.4|5
1628779300000|2021-08-12 14:41:40|18658.3|18638.3|18660.8|18640.8|18660.8|18640.8|18658.3|18638.3|6
1628779310000|2021-08-12 14:41:50|18658.3|18638.3|18661.4|18641.4|18661.4|18641.4|18658.3|18638.3|4
1628779320000|2021-08-12 14:42:00|18666.4|18646.4|18663.9|18643.9|18666.4|18646.4|18663.9|18643.9|8
1628779330000|2021-08-12 14:42:10|18663.3|18643.3|18659.4|18639.4|18663.3|18643.3|18659.4|18639.4|3
1628779340000|2021-08-12 14:42:20|||||||||1
1628779350000|2021-08-12 14:42:30|18658.9|18638.9|18658.3|18638.3|18658.9|18638.9|18658.3|18638.3|4
1628779360000|2021-08-12 14:42:40|18655.8|18635.8|18655.8|18635.8|18655.8|18635.8|18655.8|18635.8|3
1628779370000|2021-08-12 14:42:50|18656.4|18636.4|18656.4|18636.4|18656.4|18636.4|18656.4|18636.4|3
1628779380000|2021-08-12 14:43:00|18658.3|18638.3|18658.3|18638.3|18658.3|18638.3|18658.3|18638.3|1
1628779390000|2021-08-12 14:43:10|||||||||2
1628779410000|2021-08-12 14:43:30|18661.4|18641.4|18661.4|18641.4|18661.4|18641.4|18661.4|18641.4|2
1628779420000|2021-08-12 14:43:40|||||||||4
1628779430000|2021-08-12 14:43:50|18662.5|18642.5|18668.3|18648.3|18668.3|18648.3|18662.5|18642.5|17
1628779440000|2021-08-12 14:44:00|||||||||4
1628779450000|2021-08-12 14:44:10|18666.4|18646.4|18671.4|18651.4|18671.4|18651.4|18666.4|18646.4|10
1628779460000|2021-08-12 14:44:20|18673.3|18653.3|18681.9|18661.9|18681.9|18661.9|18673.3|18653.3|6
1628779470000|2021-08-12 14:44:30|18683.9|18663.9|18684.4|18664.4|18684.4|18664.4|18683.9|18663.9|6
1628779480000|2021-08-12 14:44:40|18683.9|18663.9|18685|18665|18685|18665|18683.3|18663.3|1
1628779490000|2021-08-12 14:44:50|18686.9|18666.9|18686.9|18666.9|18686.9|18666.9|18686.9|18666.9|3
1628779500000|2021-08-12 14:45:00|18688.9|18668.9|18690.8|18670.8|18690.8|18670.8|18688.9|18668.9|2
1628779520000|2021-08-12 14:45:20|18693.9|18673.9|18696.9|18676.9|18696.9|18676.9|18693.9|18673.9|5
1628779530000|2021-08-12 14:45:30|18697.5|18677.5|18701.4|18681.4|18701.4|18681.4|18697.5|18677.5|4
1628779540000|2021-08-12 14:45:40|18703.3|18683.3|18706.4|18686.4|18706.4|18686.4|18703.3|18683.3|23
1628779550000|2021-08-12 14:45:50|18704.4|18684.4|18704.4|18684.4|18704.4|18684.4|18704.4|18684.4|3
1628779560000|2021-08-12 14:46:00|18703.9|18683.9|18701.4|18681.4|18703.9|18683.9|18701.4|18681.4|24
1628779570000|2021-08-12 14:46:10|18705.2|18685.2|18708.9|18688.9|18708.9|18688.9|18705.2|18685.2|14
1628779580000|2021-08-12 14:46:20|||||||||1
1628779590000|2021-08-12 14:46:30|||||||||6
1628779600000|2021-08-12 14:46:40|||||||||1
1628779610000|2021-08-12 14:46:50|||||||||1
1628779620000|2021-08-12 14:47:00|18709.4|18689.4|18709.4|18689.4|18709.4|18689.4|18709.4|18689.4|1
1628779630000|2021-08-12 14:47:10|18711.4|18691.4|18713.3|18693.3|18713.3|18693.3|18711.4|18691.4|1
1628779640000|2021-08-12 14:47:20|||||||||1
1628779650000|2021-08-12 14:47:30|18713.9|18693.9|18713.9|18693.9|18713.9|18693.9|18713.9|18693.9|50
1628779660000|2021-08-12 14:47:40|||||||||1
1628779670000|2021-08-12 14:47:50|||||||||1
1628779680000|2021-08-12 14:48:00|18713.3|18693.3|18711.4|18691.4|18713.3|18693.3|18711.4|18691.4|3
1628779690000|2021-08-12 14:48:10|18709.5|18689.5|18709.5|18689.5|18709.5|18689.5|18709.5|18689.5|3
1628779710000|2021-08-12 14:48:30|18711.4|18691.4|18725.8|18705.8|18725.8|18705.8|18711.4|18691.4|10
1628779720000|2021-08-12 14:48:40|18728.3|18708.3|18736.4|18716.4|18736.4|18716.4|18728.3|18708.3|3
1628779730000|2021-08-12 14:48:50|18738.3|18718.3|18740|18720|18740|18720|18738.3|18718.3|24
1628779740000|2021-08-12 14:49:00|18740.6|18720.6|18744.5|18724.5|18744.5|18724.5|18740.6|18720.6|5
1628779750000|2021-08-12 14:49:10|18746.4|18726.4|18748.3|18728.3|18748.3|18728.3|18745.8|18725.8|5
1628779760000|2021-08-12 14:49:20|18745.8|18725.8|18745.8|18725.8|18745.8|18725.8|18745.8|18725.8|2
1628779770000|2021-08-12 14:49:30|18748.3|18728.3|18748.3|18728.3|18748.3|18728.3|18748.3|18728.3|1
1628779780000|2021-08-12 14:49:40|18746.4|18726.4|18748.3|18728.3|18748.3|18728.3|18746.4|18726.4|5
1628779800000|2021-08-12 14:50:00|18746.4|18726.4|18750.8|18730.8|18750.8|18730.8|18746.4|18726.4|2
1628779810000|2021-08-12 14:50:10|||||||||1
1628779820000|2021-08-12 14:50:20|18755|18735|18755|18735|18755|18735|18755|18735|10
1628779830000|2021-08-12 14:50:30|||||||||2
1628779840000|2021-08-12 14:50:40|18758.9|18738.9|18763.9|18743.9|18763.9|18743.9|18758.9|18738.9|8
1628779850000|2021-08-12 14:50:50|18767.7|18747.7|18769.5|18749.5|18769.5|18749.5|18767.7|18747.7|1765
1628779860000|2021-08-12 14:51:00|18770|18750|18767|18747|18772|18752|18767|18747|4
1628779880000|2021-08-12 14:51:20|18767.5|18747.5|18767|18747|18770|18750|18767|18747|0
1628779890000|2021-08-12 14:51:30|18765|18745|18765|18745|18765|18745|18765|18745|1
1628779900000|2021-08-12 14:51:40|18764.5|18744.5|18757|18737|18764.5|18744.5|18757|18737|6
1628779910000|2021-08-12 14:51:50|18755|18735|18757.5|18737.5|18757.5|18737.5|18755|18735|7
1628779920000|2021-08-12 14:52:00|18755.6|18735.6|18755.6|18735.6|18755.6|18735.6|18755.6|18735.6|7
1628779930000|2021-08-12 14:52:10|18753.7|18733.7|18747.5|18727.5|18753.7|18733.7|18747.5|18727.5|6
1628779940000|2021-08-12 14:52:20|||||||||2
1628779950000|2021-08-12 14:52:30|18747|18727|18747|18727|18747|18727|18747|18727|0
1628779960000|2021-08-12 14:52:40|18745|18725|18745|18725|18745|18725|18745|18725|0
1628779970000|2021-08-12 14:52:50|18742.5|18722.5|18742.5|18722.5|18742.5|18722.5|18742.5|18722.5|2
1628779980000|2021-08-12 14:53:00|||||||||10
1628779990000|2021-08-12 14:53:10|||||||||4
1628780000000|2021-08-12 14:53:20|||||||||1
1628780010000|2021-08-12 14:53:30|18742.6|18722.6|18742.6|18722.6|18742.6|18722.6|18742.6|18722.6|1
1628780020000|2021-08-12 14:53:40|18743.1|18723.1|18743.1|18723.1|18743.1|18723.1|18743.1|18723.1|1
1628780030000|2021-08-12 14:53:50|18745.1|18725.1|18745.6|18725.6|18747.6|18727.6|18745.1|18725.1|2
1628780040000|2021-08-12 14:54:00|18747.6|18727.6|18747.6|18727.6|18747.6|18727.6|18747.6|18727.6|1
1628780050000|2021-08-12 14:54:10|18750.6|18730.6|18750.6|18730.6|18750.6|18730.6|18750.6|18730.6|1
1628780060000|2021-08-12 14:54:20|18748.1|18728.1|18753.1|18733.1|18753.1|18733.1|18748.1|18728.1|2
1628780070000|2021-08-12 14:54:30|||||||||1
1628780090000|2021-08-12 14:54:50|||||||||2
1628780100000|2021-08-12 14:55:00|18757.6|18737.6|18757.6|18737.6|18757.6|18737.6|18757.6|18737.6|348
1628780110000|2021-08-12 14:55:10|18759.5|18739.5|18780.6|18760.6|18787.7|18760.6|18757.6|18737.6|12
1628780120000|2021-08-12 14:55:20|18780.1|18760.1|18785.1|18765.1|18785.1|18765.1|18778.1|18758.1|0
1628780130000|2021-08-12 14:55:30|18783.1|18763.1|18783.1|18763.1|18783.1|18763.1|18783.1|18763.1|10
1628780140000|2021-08-12 14:55:40|18782|18762|18780.1|18760.1|18782|18762|18780.1|18760.1|0
1628780150000|2021-08-12 14:55:50|18779.5|18759.5|18780.1|18760.1|18780.1|18760.1|18778.1|18758.1|320
1628780160000|2021-08-12 14:56:00|18780.6|18760.6|18790.8|18770.8|18790.8|18770.8|18780.6|18760.6|9
1628780170000|2021-08-12 14:56:10|18792|18772|18790.1|18770.1|18792|18772|18790.1|18770.1|1
1628780180000|2021-08-12 14:56:20|18798.1|18778.1|18800.1|18780.1|18800.1|18780.1|18798.1|18778.1|1
1628780190000|2021-08-12 14:56:30|18804.5|18784.5|18804.5|18784.5|18804.5|18784.5|18804.5|18784.5|13
1628780200000|2021-08-12 14:56:40|18805.1|18785.1|18805.1|18785.1|18805.1|18785.1|18802.6|18782.6|1
1628780220000|2021-08-12 14:57:00|18804.5|18784.5|18805.1|18785.1|18805.1|18785.1|18802.6|18782.6|3
1628780230000|2021-08-12 14:57:10|||||||||1
1628780250000|2021-08-12 14:57:30|18805.6|18785.6|18807.6|18787.6|18807.6|18787.6|18805.6|18785.6|2
1628780260000|2021-08-12 14:57:40|18809.5|18789.5|18809.5|18789.5|18809.5|18789.5|18809.5|18789.5|5
1628780280000|2021-08-12 14:58:00|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|2
1628780290000|2021-08-12 14:58:10|||||||||1
1628780300000|2021-08-12 14:58:20|||||||||3
1628780310000|2021-08-12 14:58:30|18805.1|18785.1|18805.1|18785.1|18805.1|18785.1|18805.1|18785.1|131
1628780320000|2021-08-12 14:58:40|||||||||2
1628780330000|2021-08-12 14:58:50|||||||||8
1628780350000|2021-08-12 14:59:10|||||||||2
1628780360000|2021-08-12 14:59:20|18804.5|18784.5|18807|18787|18807|18787|18804.5|18784.5|1
1628780370000|2021-08-12 14:59:30|18805.1|18785.1|18804.5|18784.5|18805.1|18785.1|18804.5|18784.5|2
1628780380000|2021-08-12 14:59:40|18807|18787|18805.1|18785.1|18807|18787|18805.1|18785.1|3
1628780390000|2021-08-12 14:59:50|18807|18787|18807|18787|18807|18787|18807|18787|3
1628780400000|2021-08-12 15:00:00|18805.1|18785.1|18807.6|18787.6|18807.6|18787.6|18805.1|18785.1|4
1628780410000|2021-08-12 15:00:10|18809.5|18789.5|18814.5|18794.5|18814.5|18794.5|18809.5|18789.5|16
1628780420000|2021-08-12 15:00:20|18815.1|18795.1|18799.5|18779.5|18817.6|18797.6|18799.5|18779.5|27
1628780430000|2021-08-12 15:00:30|18800.1|18780.1|18804.5|18784.5|18804.5|18784.5|18800.1|18780.1|2
1628780440000|2021-08-12 15:00:40|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|1
1628780450000|2021-08-12 15:00:50|||||||||1
1628780460000|2021-08-12 15:01:00|18809.5|18789.5|18810.1|18790.1|18810.1|18790.1|18809.5|18789.5|3
1628780470000|2021-08-12 15:01:10|18808.2|18788.2|18825.1|18805.1|18825.1|18805.1|18807|18787|5
1628780480000|2021-08-12 15:01:20|18823.2|18803.2|18823.2|18803.2|18823.2|18803.2|18823.2|18803.2|1
1628780490000|2021-08-12 15:01:30|18825.1|18805.1|18825.1|18805.1|18825.1|18805.1|18825.1|18805.1|1
1628780500000|2021-08-12 15:01:40|18823.2|18803.2|18823.2|18803.2|18823.2|18803.2|18823.2|18803.2|9
1628780510000|2021-08-12 15:01:50|18825.1|18805.1|18828.2|18808.2|18828.2|18808.2|18825.1|18805.1|8
1628780520000|2021-08-12 15:02:00|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|0
1628780530000|2021-08-12 15:02:10|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|3
1628780540000|2021-08-12 15:02:20|18825.7|18805.7|18828.2|18808.2|18828.2|18808.2|18825.7|18805.7|15
1628780560000|2021-08-12 15:02:40|18830.1|18810.1|18831.4|18811.4|18831.4|18811.4|18828.9|18808.9|2
1628780570000|2021-08-12 15:02:50|||||||||1
1628780580000|2021-08-12 15:03:00|||||||||1
1628780610000|2021-08-12 15:03:30|18832|18812|18832|18812|18832|18812|18831.4|18811.4|0
1628780620000|2021-08-12 15:03:40|||||||||695
1628780630000|2021-08-12 15:03:50|18831.4|18811.4|18829.5|18809.5|18831.4|18811.4|18829.5|18809.5|1
1628780640000|2021-08-12 15:04:00|18827.6|18807.6|18828.9|18808.9|18828.9|18808.9|18827|18807|76
1628780650000|2021-08-12 15:04:10|18827|18807|18816.4|18796.4|18827|18807|18816.4|18796.4|9
1628780670000|2021-08-12 15:04:30|18814.5|18794.5|18802|18782|18814.5|18794.5|18802|18782|8
1628780680000|2021-08-12 15:04:40|18801.4|18781.4|18791.4|18771.4|18801.4|18781.4|18791.4|18771.4|5
1628780690000|2021-08-12 15:04:50|18794.5|18774.5|18794.5|18774.5|18794.5|18774.5|18794.5|18774.5|7
1628780700000|2021-08-12 15:05:00|18798.9|18778.9|18807|18787|18808.9|18788.9|18798.9|18778.9|4
1628780710000|2021-08-12 15:05:10|18809.5|18789.5|18812|18792|18812|18792|18809.5|18789.5|1
1628780720000|2021-08-12 15:05:20|18817.6|18797.6|18829.5|18809.5|18829.5|18809.5|18817.6|18797.6|24
1628780730000|2021-08-12 15:05:30|18833.4|18813.4|18841.4|18821.4|18841.4|18821.4|18833.4|18813.4|11
1628780740000|2021-08-12 15:05:40|18846.4|18826.4|18846.4|18826.4|18846.4|18826.4|18846.4|18826.4|4
1628780750000|2021-08-12 15:05:50|18847|18827|18854.5|18834.5|18854.5|18834.5|18847|18827|10
1628780760000|2021-08-12 15:06:00|18860.3|18840.3|18861.4|18841.4|18861.4|18841.4|18860.3|18840.3|21
1628780770000|2021-08-12 15:06:10|18860.9|18840.9|18861.4|18841.4|18861.4|18841.4|18860.9|18840.9|5
1628780790000|2021-08-12 15:06:30|18859.5|18839.5|18858.9|18838.9|18859.5|18839.5|18858.9|18838.9|2
1628780810000|2021-08-12 15:06:50|18857|18837|18852|18832|18857|18837|18852|18832|2
1628780820000|2021-08-12 15:07:00|18849.5|18829.5|18849.5|18829.5|18849.5|18829.5|18849.5|18829.5|1
1628780830000|2021-08-12 15:07:10|18848.9|18828.9|18850.1|18830.1|18850.1|18830.1|18848.9|18828.9|19
1628780840000|2021-08-12 15:07:20|18853.9|18833.9|18859.5|18839.5|18859.5|18839.5|18853.9|18833.9|3
1628780850000|2021-08-12 15:07:30|18861.3|18841.3|18867|18847|18867|18847|18861.3|18841.3|9
1628780860000|2021-08-12 15:07:40|18872|18852|18872.6|18852.6|18872.6|18852.6|18872|18852|24
1628780870000|2021-08-12 15:07:50|18877|18857|18882|18862|18882|18862|18877|18857|8
1628780880000|2021-08-12 15:08:00|18886.4|18866.4|18892|18872|18893.9|18873.9|18886.4|18866.4|9
1628780890000|2021-08-12 15:08:10|18891.4|18871.4|18891.4|18871.4|18891.4|18871.4|18891.4|18871.4|5
1628780900000|2021-08-12 15:08:20|18900.9|18860.9|18891.4|18871.4|18900.9|18871.4|18891.4|18860.9|3
1628780910000|2021-08-12 15:08:30|18892|18872|18863.9|18843.9|18897.8|18872|18863.9|18843.9|9
1628780920000|2021-08-12 15:08:40|18860.9|18840.9|18855.9|18835.9|18860.9|18840.9|18855.9|18835.9|8
1628780930000|2021-08-12 15:08:50|18853.9|18833.9|18853.9|18833.9|18853.9|18833.9|18853.9|18833.9|1
1628780940000|2021-08-12 15:09:00|18853.4|18833.4|18839.5|18819.5|18853.4|18833.4|18839.5|18819.5|6
1628780950000|2021-08-12 15:09:10|18834.5|18814.5|18832|18812|18834.5|18814.5|18830.1|18810.1|225
1628780960000|2021-08-12 15:09:20|18832.6|18812.6|18832|18812|18833.9|18813.9|18829.5|18809.5|4
1628780970000|2021-08-12 15:09:30|18829.5|18809.5|18829.5|18809.5|18829.5|18809.5|18829.5|18809.5|0
1628780980000|2021-08-12 15:09:40|18827.6|18807.6|18824.5|18804.5|18827.6|18807.6|18824.5|18804.5|5
1628780990000|2021-08-12 15:09:50|18820.1|18800.1|18814.5|18794.5|18820.1|18800.1|18814.5|18794.5|2
1628781000000|2021-08-12 15:10:00|18810.7|18790.7|18816.8|18796.8|18816.8|18796.8|18810.7|18790.7|13
1628781010000|2021-08-12 15:10:10|18818.8|18798.8|18818.8|18798.8|18818.8|18798.8|18818.8|18798.8|0
1628781020000|2021-08-12 15:10:20|18824.5|18804.5|18828.8|18808.8|18828.8|18808.8|18824.5|18804.5|6
1628781030000|2021-08-12 15:10:30|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|0
1628781040000|2021-08-12 15:10:40|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|1
1628781050000|2021-08-12 15:10:50|||||||||2
1628781060000|2021-08-12 15:11:00|18827|18807|18827|18807|18827|18807|18827|18807|2
1628781070000|2021-08-12 15:11:10|||||||||4
1628781080000|2021-08-12 15:11:20|||||||||1
1628781090000|2021-08-12 15:11:30|||||||||1
1628781100000|2021-08-12 15:11:40|||||||||2
1628781120000|2021-08-12 15:12:00|18825.1|18805.1|18822.6|18802.6|18825.1|18805.1|18822.6|18802.6|1
1628781130000|2021-08-12 15:12:10|||||||||1
1628781150000|2021-08-12 15:12:30|||||||||3
1628781160000|2021-08-12 15:12:40|18827|18807|18827|18807|18827|18807|18827|18807|0
1628781170000|2021-08-12 15:12:50|18829.5|18809.5|18832|18812|18832|18812|18829.5|18809.5|0
1628781190000|2021-08-12 15:13:10|18834.5|18814.5|18837|18817|18837|18817|18834.5|18814.5|2
1628781210000|2021-08-12 15:13:30|18840.1|18820.1|18840.1|18820.1|18840.1|18820.1|18840.1|18820.1|2
1628781220000|2021-08-12 15:13:40|18842|18822|18842|18822|18842|18822|18842|18822|2
1628781240000|2021-08-12 15:14:00|||||||||5
1628781250000|2021-08-12 15:14:10|||||||||1
1628781280000|2021-08-12 15:14:40|||||||||4
1628781290000|2021-08-12 15:14:50|||||||||1
1628781300000|2021-08-12 15:15:00|18837|18817|18838.2|18798.2|18842|18817|18835.7|18795.7|3
1628781310000|2021-08-12 15:15:10|18835.7|18795.7|18833.8|18793.8|18835.7|18795.7|18833.8|18793.8|0
1628781320000|2021-08-12 15:15:20|18835.7|18795.7|18835.7|18795.7|18835.7|18795.7|18835.7|18795.7|2
1628781330000|2021-08-12 15:15:30|18822.6|18802.6|18822.6|18802.6|18822.6|18802.6|18822.6|18802.6|0
1628781340000|2021-08-12 15:15:40|||||||||1
1628781350000|2021-08-12 15:15:50|18820.1|18800.1|18817|18797|18820.1|18800.1|18817|18797|1
1628781360000|2021-08-12 15:16:00|||||||||3
1628781370000|2021-08-12 15:16:10|||||||||3
1628781380000|2021-08-12 15:16:20|18817.1|18797.1|18809.6|18789.6|18817.1|18797.1|18809.6|18789.6|3
1628781390000|2021-08-12 15:16:30|18810.1|18790.1|18807.1|18787.1|18812.1|18792.1|18807.1|18787.1|6
1628781410000|2021-08-12 15:16:50|18804.6|18784.6|18804.6|18784.6|18804.6|18784.6|18804.6|18784.6|4
1628781420000|2021-08-12 15:17:00|||||||||3
1628781430000|2021-08-12 15:17:10|||||||||1
1628781440000|2021-08-12 15:17:20|||||||||2
1628781450000|2021-08-12 15:17:30|||||||||1
1628781480000|2021-08-12 15:18:00|||||||||2
1628781530000|2021-08-12 15:18:50|||||||||1
1628781540000|2021-08-12 15:19:00|18802.6|18782.6|18802.1|18782.1|18802.6|18782.6|18802.1|18782.1|1
1628781550000|2021-08-12 15:19:10|18805.1|18785.1|18805.1|18785.1|18805.1|18785.1|18805.1|18785.1|1
1628781570000|2021-08-12 15:19:30|||||||||1
1628781600000|2021-08-12 15:20:00|||||||||1
1628781610000|2021-08-12 15:20:10|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|1
1628781640000|2021-08-12 15:20:40|18807.1|18787.1|18805.1|18785.1|18807.1|18787.1|18805.1|18785.1|2
1628781650000|2021-08-12 15:20:50|||||||||2
1628781670000|2021-08-12 15:21:10|18807.1|18787.1|18830.1|18810.1|18830.1|18810.1|18807.1|18787.1|6
1628781680000|2021-08-12 15:21:20|18832.6|18812.6|18832.6|18812.6|18832.6|18812.6|18832.6|18812.6|0
1628781690000|2021-08-12 15:21:30|18833.8|18813.8|18847.6|18827.6|18850.1|18830.1|18833.8|18813.8|14
1628781700000|2021-08-12 15:21:40|||||||||1
1628781710000|2021-08-12 15:21:50|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|18849.6|18829.6|1
1628781720000|2021-08-12 15:22:00|18852.6|18832.6|18846.5|18826.5|18852.6|18832.6|18846.5|18826.5|3
1628781730000|2021-08-12 15:22:10|18840.1|18820.1|18826.5|18806.5|18840.1|18820.1|18826.5|18806.5|16
1628781740000|2021-08-12 15:22:20|||||||||1
1628781750000|2021-08-12 15:22:30|||||||||2
1628781770000|2021-08-12 15:22:50|18824.6|18804.6|18827.1|18807.1|18827.1|18807.1|18824.6|18804.6|6
1628781780000|2021-08-12 15:23:00|||||||||9
1628781800000|2021-08-12 15:23:20|18829.6|18809.6|18830.2|18810.2|18830.2|18810.2|18829.6|18809.6|1
1628781810000|2021-08-12 15:23:30|18832.1|18812.1|18832.7|18812.7|18832.7|18812.7|18832.1|18812.1|3
1628781820000|2021-08-12 15:23:40|18834.6|18814.6|18832.1|18812.1|18834.6|18814.6|18832.1|18812.1|9
1628781850000|2021-08-12 15:24:10|18822.7|18802.7|18816.5|18796.5|18832.1|18802.7|18816.5|18792.1|4
1628781870000|2021-08-12 15:24:30|18814.6|18794.6|18814.6|18794.6|18814.6|18794.6|18814.6|18794.6|2
1628781880000|2021-08-12 15:24:40|||||||||1
1628781890000|2021-08-12 15:24:50|||||||||2
1628781930000|2021-08-12 15:25:30|||||||||3
1628781950000|2021-08-12 15:25:50|||||||||2
1628781960000|2021-08-12 15:26:00|||||||||3
1628781970000|2021-08-12 15:26:10|||||||||3
1628781980000|2021-08-12 15:26:20|18816.5|18796.5|18819|18799|18819|18799|18816.5|18796.5|1
1628781990000|2021-08-12 15:26:30|18819.6|18799.6|18825.7|18805.7|18825.7|18805.7|18819.6|18799.6|80
1628782000000|2021-08-12 15:26:40|18823.2|18803.2|18823.2|18803.2|18823.2|18803.2|18823.2|18803.2|1
1628782010000|2021-08-12 15:26:50|18825.2|18805.2|18820.7|18800.7|18825.2|18805.2|18820.7|18800.7|2
1628782020000|2021-08-12 15:27:00|18822.7|18802.7|18822.7|18802.7|18822.7|18802.7|18822.7|18802.7|0
1628782040000|2021-08-12 15:27:20|18823.2|18803.2|18823.2|18803.2|18823.2|18803.2|18823.2|18803.2|0
1628782050000|2021-08-12 15:27:30|18825.2|18805.2|18825.2|18805.2|18825.2|18805.2|18825.2|18805.2|0
1628782070000|2021-08-12 15:27:50|18823.2|18803.2|18827.1|18807.1|18827.1|18807.1|18823.2|18803.2|0
1628782090000|2021-08-12 15:28:10|||||||||1
1628782100000|2021-08-12 15:28:20|18827.7|18807.7|18832.1|18812.1|18832.1|18812.1|18827.7|18807.7|1
1628782120000|2021-08-12 15:28:40|||||||||1
1628782140000|2021-08-12 15:29:00|18834|18814|18832.1|18812.1|18834|18814|18832.1|18812.1|3
1628782150000|2021-08-12 15:29:10|||||||||2
1628782160000|2021-08-12 15:29:20|||||||||6
1628782170000|2021-08-12 15:29:30|18837.1|18817.1|18835.7|18815.7|18838.2|18818.2|18835.7|18815.7|22
1628782180000|2021-08-12 15:29:40|18835.8|18815.8|18837.7|18817.7|18837.7|18817.7|18835.8|18815.8|1
1628782200000|2021-08-12 15:30:00|18835.8|18815.8|18835.8|18815.8|18835.8|18815.8|18835.8|18815.8|1
1628782210000|2021-08-12 15:30:10|||||||||2
1628782230000|2021-08-12 15:30:30|||||||||1
1628782240000|2021-08-12 15:30:40|||||||||25
1628782250000|2021-08-12 15:30:50|18839.6|18819.6|18839.6|18819.6|18839.6|18819.6|18839.6|18819.6|112
1628782260000|2021-08-12 15:31:00|18842.1|18822.1|18844.6|18824.6|18849|18829|18842.1|18822.1|90
1628782270000|2021-08-12 15:31:10|18842.1|18822.1|18842.1|18822.1|18842.1|18822.1|18842.1|18822.1|0
1628782280000|2021-08-12 15:31:20|||||||||1
1628782290000|2021-08-12 15:31:30|||||||||1
1628782300000|2021-08-12 15:31:40|18841.5|18821.5|18829.6|18809.6|18841.5|18821.5|18829.6|18809.6|0
1628782310000|2021-08-12 15:31:50|18829|18809|18829|18809|18829|18809|18829|18809|6
1628782320000|2021-08-12 15:32:00|18827.1|18807.1|18817.1|18797.1|18827.1|18807.1|18817.1|18797.1|25
1628782330000|2021-08-12 15:32:10|18816.5|18796.5|18817.1|18797.1|18817.1|18797.1|18814.6|18794.6|7
1628782340000|2021-08-12 15:32:20|||||||||1
1628782360000|2021-08-12 15:32:40|18814.6|18794.6|18814.6|18794.6|18814.6|18794.6|18814.6|18794.6|1
1628782370000|2021-08-12 15:32:50|18815.2|18795.2|18815.2|18795.2|18815.2|18795.2|18815.2|18795.2|1
1628782390000|2021-08-12 15:33:10|18817.1|18797.1|18817.1|18797.1|18817.1|18797.1|18817.1|18797.1|0
1628782400000|2021-08-12 15:33:20|||||||||2
1628782410000|2021-08-12 15:33:30|||||||||2
1628782420000|2021-08-12 15:33:40|||||||||3
1628782430000|2021-08-12 15:33:50|18819|18799|18825.2|18805.2|18825.2|18805.2|18819|18799|8
1628782440000|2021-08-12 15:34:00|||||||||3
1628782460000|2021-08-12 15:34:20|18824.6|18804.6|18824.6|18804.6|18824.6|18804.6|18824.6|18804.6|2
1628782470000|2021-08-12 15:34:30|||||||||1
1628782480000|2021-08-12 15:34:40|18825.2|18805.2|18825.2|18805.2|18825.2|18805.2|18825.2|18805.2|23
1628782490000|2021-08-12 15:34:50|18823.3|18803.3|18822.1|18802.1|18823.3|18803.3|18822.1|18802.1|1
1628782500000|2021-08-12 15:35:00|18819.6|18799.6|18819|18799|18819.6|18799.6|18819|18799|7
1628782510000|2021-08-12 15:35:10|18819.6|18799.6|18819.6|18799.6|18819.6|18799.6|18819.6|18799.6|215
1628782520000|2021-08-12 15:35:20|18820.2|18800.2|18822.1|18802.1|18822.1|18802.1|18820.2|18800.2|4
1628782540000|2021-08-12 15:35:40|18824|18804|18824|18804|18824|18804|18824|18804|0
1628782550000|2021-08-12 15:35:50|18826.5|18806.5|18826.5|18806.5|18826.5|18806.5|18826.5|18806.5|1
1628782560000|2021-08-12 15:36:00|18824.6|18804.6|18824.6|18804.6|18825.8|18805.8|18824.6|18804.6|158
1628782570000|2021-08-12 15:36:10|18824|18804|18822.1|18802.1|18824|18804|18822.1|18802.1|1
1628782580000|2021-08-12 15:36:20|18821.5|18801.5|18819|18799|18821.5|18801.5|18819|18799|12
1628782600000|2021-08-12 15:36:40|18817.1|18797.1|18817.1|18797.1|18817.1|18797.1|18817.1|18797.1|1
1628782610000|2021-08-12 15:36:50|18814.6|18794.6|18817.1|18797.1|18817.1|18797.1|18814.6|18794.6|6
1628782630000|2021-08-12 15:37:10|18815.2|18795.2|18815.2|18795.2|18815.2|18795.2|18815.2|18795.2|0
1628782650000|2021-08-12 15:37:30|||||||||1
1628782670000|2021-08-12 15:37:50|18819|18799|18819.6|18799.6|18819.6|18799.6|18819|18799|3
1628782700000|2021-08-12 15:38:20|18822.1|18802.1|18827.1|18807.1|18827.1|18807.1|18822.1|18802.1|1
1628782720000|2021-08-12 15:38:40|||||||||5
1628782730000|2021-08-12 15:38:50|||||||||1
1628782740000|2021-08-12 15:39:00|18829.1|18809.1|18829.6|18809.6|18829.6|18809.6|18829.1|18809.1|1
1628782750000|2021-08-12 15:39:10|18827.1|18807.1|18824.6|18804.6|18827.1|18807.1|18824.6|18804.6|1
1628782760000|2021-08-12 15:39:20|18823.5|18803.5|18815.2|18795.2|18823.5|18803.5|18815.2|18795.2|7
1628782780000|2021-08-12 15:39:40|18814.6|18794.6|18814.6|18794.6|18814.6|18794.6|18814.6|18794.6|3
1628782790000|2021-08-12 15:39:50|18815.2|18795.2|18815.2|18795.2|18815.2|18795.2|18815.2|18795.2|3
1628782800000|2021-08-12 15:40:00|18813.3|18793.3|18813.3|18793.3|18813.3|18793.3|18813.3|18793.3|4
1628782810000|2021-08-12 15:40:10|18815.2|18795.2|18814.6|18794.6|18815.2|18795.2|18814.6|18794.6|1
1628782820000|2021-08-12 15:40:20|||||||||1
1628782830000|2021-08-12 15:40:30|18812.7|18792.7|18812.7|18792.7|18812.7|18792.7|18812.7|18792.7|2
1628782840000|2021-08-12 15:40:40|18809.6|18789.6|18809.6|18789.6|18809.6|18789.6|18809.6|18789.6|5
1628782850000|2021-08-12 15:40:50|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|18809.6|18789.6|2
1628782860000|2021-08-12 15:41:00|18812.7|18792.7|18810.8|18790.8|18812.7|18792.7|18810.8|18790.8|1
1628782870000|2021-08-12 15:41:10|18809.6|18789.6|18809.6|18789.6|18809.6|18789.6|18809.6|18789.6|1
1628782880000|2021-08-12 15:41:20|||||||||1
1628782890000|2021-08-12 15:41:30|18810.8|18790.8|18814.6|18794.6|18814.6|18794.6|18810.8|18790.8|23
1628782920000|2021-08-12 15:42:00|18812.1|18792.1|18815.2|18795.2|18815.2|18795.2|18812.1|18792.1|3
1628782930000|2021-08-12 15:42:10|18814.1|18794.1|18812.1|18792.1|18814.1|18794.1|18812.1|18792.1|3
1628782940000|2021-08-12 15:42:20|||||||||1
1628782960000|2021-08-12 15:42:40|18812.7|18792.7|18812.7|18792.7|18812.7|18792.7|18812.7|18792.7|1
1628782970000|2021-08-12 15:42:50|18814.6|18794.6|18814.6|18794.6|18814.6|18794.6|18814.6|18794.6|2
1628782990000|2021-08-12 15:43:10|18815.2|18795.2|18815.2|18795.2|18815.2|18795.2|18815.2|18795.2|11
1628783000000|2021-08-12 15:43:20|||||||||2
1628783020000|2021-08-12 15:43:40|||||||||1
1628783040000|2021-08-12 15:44:00|||||||||1
1628783050000|2021-08-12 15:44:10|||||||||4
1628783080000|2021-08-12 15:44:40|||||||||23
1628783090000|2021-08-12 15:44:50|||||||||1
1628783100000|2021-08-12 15:45:00|18814.6|18794.6|18814.6|18794.6|18814.6|18794.6|18814.6|18794.6|0
1628783110000|2021-08-12 15:45:10|||||||||3
1628783130000|2021-08-12 15:45:30|||||||||1
1628783140000|2021-08-12 15:45:40|18814.7|18794.7|18814.7|18794.7|18814.7|18794.7|18814.7|18794.7|0
1628783150000|2021-08-12 15:45:50|18812.7|18792.7|18812.2|18792.2|18812.7|18792.7|18812.2|18792.2|7
1628783160000|2021-08-12 15:46:00|18809.7|18789.7|18809.7|18789.7|18809.7|18789.7|18809.7|18789.7|1
1628783170000|2021-08-12 15:46:10|18807.7|18787.7|18804.1|18784.1|18807.7|18787.7|18804.1|18784.1|16
1628783180000|2021-08-12 15:46:20|18802.2|18782.2|18799.7|18779.7|18802.2|18782.2|18799.1|18779.1|6
1628783190000|2021-08-12 15:46:30|18797.7|18777.7|18795.2|18775.2|18797.7|18777.7|18795.2|18775.2|7
1628783210000|2021-08-12 15:46:50|18795.8|18775.8|18795.2|18775.2|18797.7|18777.7|18795.2|18775.2|2
1628783220000|2021-08-12 15:47:00|18794.7|18774.7|18797.7|18777.7|18797.7|18777.7|18794.7|18774.7|2
1628783230000|2021-08-12 15:47:10|18799.7|18779.7|18802.7|18782.7|18802.7|18782.7|18799.7|18779.7|17
1628783250000|2021-08-12 15:47:30|18802.2|18782.2|18802.2|18782.2|18802.2|18782.2|18802.2|18782.2|1
1628783260000|2021-08-12 15:47:40|18800.2|18780.2|18800.2|18780.2|18800.2|18780.2|18800.2|18780.2|1
1628783280000|2021-08-12 15:48:00|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|7
1628783290000|2021-08-12 15:48:10|||||||||5
1628783300000|2021-08-12 15:48:20|18820.2|18800.2|18820.2|18800.2|18820.2|18800.2|18820.2|18800.2|31
1628783310000|2021-08-12 15:48:30|18825.8|18805.8|18825.8|18805.8|18825.8|18805.8|18825.8|18805.8|2
1628783320000|2021-08-12 15:48:40|||||||||1
1628783330000|2021-08-12 15:48:50|18827|18807|18828.9|18808.9|18828.9|18808.9|18827|18807|4
1628783340000|2021-08-12 15:49:00|18828.3|18808.3|18828.9|18808.9|18828.9|18808.9|18828.3|18808.3|2
1628783350000|2021-08-12 15:49:10|18832.7|18812.7|18837.2|18817.2|18837.2|18817.2|18832.7|18812.7|5
1628783360000|2021-08-12 15:49:20|18839.1|18819.1|18839.7|18819.7|18839.7|18819.7|18839.1|18819.1|3
1628783370000|2021-08-12 15:49:30|18837.7|18817.7|18843.3|18823.3|18843.3|18823.3|18837.7|18817.7|14
1628783380000|2021-08-12 15:49:40|||||||||5
1628783390000|2021-08-12 15:49:50|18849.1|18829.1|18850.2|18830.2|18850.2|18830.2|18849.1|18829.1|3
1628783400000|2021-08-12 15:50:00|18852.2|18832.2|18852.7|18832.7|18852.7|18832.7|18852.2|18832.2|2
1628783410000|2021-08-12 15:50:10|18855.2|18835.2|18860.8|18840.8|18860.8|18840.8|18855.2|18835.2|12
1628783420000|2021-08-12 15:50:20|18871.4|18831.4|18871.4|18831.4|18871.4|18831.4|18871.4|18831.4|0
1628783430000|2021-08-12 15:50:30|18865.8|18845.8|18865.8|18845.8|18865.8|18845.8|18865.8|18845.8|0
1628783440000|2021-08-12 15:50:40|18865.2|18845.2|18865.2|18845.2|18865.2|18845.2|18865.2|18845.2|4
1628783450000|2021-08-12 15:50:50|||||||||2
1628783460000|2021-08-12 15:51:00|18867.7|18847.7|18872.2|18852.2|18872.2|18852.2|18867.7|18847.7|3
1628783470000|2021-08-12 15:51:10|||||||||4
1628783480000|2021-08-12 15:51:20|||||||||14
1628783490000|2021-08-12 15:51:30|18874.7|18854.7|18874.7|18854.7|18874.7|18854.7|18874.7|18854.7|2
1628783500000|2021-08-12 15:51:40|18877.2|18857.2|18881.6|18861.6|18881.6|18861.6|18877.2|18857.2|0
1628783510000|2021-08-12 15:51:50|||||||||1
1628783520000|2021-08-12 15:52:00|18878.5|18858.5|18878.5|18858.5|18878.5|18858.5|18878.5|18858.5|2
1628783530000|2021-08-12 15:52:10|18876.6|18856.6|18876.6|18856.6|18876.6|18856.6|18876.6|18856.6|4
1628783550000|2021-08-12 15:52:30|18876|18856|18859.7|18839.7|18876|18856|18859.7|18839.7|7
1628783560000|2021-08-12 15:52:40|18855.3|18835.3|18849.7|18829.7|18855.3|18835.3|18849.7|18829.7|3
1628783570000|2021-08-12 15:52:50|18849.1|18829.1|18849.1|18829.1|18849.1|18829.1|18849.1|18829.1|5
1628783590000|2021-08-12 15:53:10|18847.2|18827.2|18847.2|18827.2|18847.2|18827.2|18847.2|18827.2|7
1628783600000|2021-08-12 15:53:20|||||||||6
1628783610000|2021-08-12 15:53:30|18846.6|18826.6|18844.7|18824.7|18846.6|18826.6|18844.7|18824.7|4
1628783650000|2021-08-12 15:54:10|||||||||6
1628783660000|2021-08-12 15:54:20|18842.2|18822.2|18842.2|18822.2|18842.2|18822.2|18842.2|18822.2|2
1628783670000|2021-08-12 15:54:30|||||||||3
1628783690000|2021-08-12 15:54:50|||||||||1
1628783700000|2021-08-12 15:55:00|||||||||1
1628783710000|2021-08-12 15:55:10|||||||||3
1628783720000|2021-08-12 15:55:20|18842.8|18822.8|18844.1|18824.1|18844.7|18824.7|18842.8|18822.8|23
1628783740000|2021-08-12 15:55:40|18844.7|18824.7|18844.7|18824.7|18844.7|18824.7|18844.7|18824.7|1
1628783750000|2021-08-12 15:55:50|||||||||1
1628783760000|2021-08-12 15:56:00|||||||||5
1628783770000|2021-08-12 15:56:10|18842.8|18822.8|18842.8|18822.8|18842.8|18822.8|18842.8|18822.8|5
1628783780000|2021-08-12 15:56:20|||||||||2
1628783800000|2021-08-12 15:56:40|||||||||1
1628783830000|2021-08-12 15:57:10|||||||||3
1628783850000|2021-08-12 15:57:30|18844.7|18824.7|18844.7|18824.7|18844.7|18824.7|18844.7|18824.7|2
1628783870000|2021-08-12 15:57:50|||||||||4
1628783880000|2021-08-12 15:58:00|18842.8|18822.8|18842.8|18822.8|18842.8|18822.8|18842.8|18822.8|3
1628783890000|2021-08-12 15:58:10|18844.7|18824.7|18844.7|18824.7|18844.7|18824.7|18844.7|18824.7|6
1628783910000|2021-08-12 15:58:30|||||||||1
1628783920000|2021-08-12 15:58:40|18847.2|18827.2|18847.8|18827.8|18847.8|18827.8|18847.2|18827.2|5
1628783930000|2021-08-12 15:58:50|18860.3|18820.3|18862.2|18842.2|18862.2|18842.2|18853.3|18820.3|6
1628783940000|2021-08-12 15:59:00|18865.3|18845.3|18874.7|18854.7|18877.2|18857.2|18865.3|18845.3|30
1628783950000|2021-08-12 15:59:10|18874.1|18854.1|18874.1|18854.1|18874.1|18854.1|18874.1|18854.1|3
1628783960000|2021-08-12 15:59:20|||||||||3
1628783970000|2021-08-12 15:59:30|18873.5|18853.5|18865.3|18845.3|18873.5|18853.5|18865.3|18845.3|4
1628783990000|2021-08-12 15:59:50|18863.4|18843.4|18862.8|18842.8|18863.4|18843.4|18862.8|18842.8|2
1628784010000|2021-08-12 16:00:10|||||||||4
1628784030000|2021-08-12 16:00:30|18865.3|18845.3|18879.1|18859.1|18881|18861|18865.3|18845.3|15
1628784040000|2021-08-12 16:00:40|18881|18861|18881|18861|18881|18861|18881|18861|1
1628784050000|2021-08-12 16:00:50|18882.8|18862.8|18880.3|18860.3|18884.7|18864.7|18880.3|18860.3|8
1628784060000|2021-08-12 16:01:00|||||||||2
1628784070000|2021-08-12 16:01:10|18877.8|18857.8|18877.8|18857.8|18877.8|18857.8|18877.8|18857.8|6
1628784090000|2021-08-12 16:01:30|||||||||15
1628784100000|2021-08-12 16:01:40|18878.4|18858.4|18878.4|18858.4|18878.4|18858.4|18878.4|18858.4|2
1628784110000|2021-08-12 16:01:50|18880.3|18860.3|18880.3|18860.3|18880.3|18860.3|18880.3|18860.3|4
1628784120000|2021-08-12 16:02:00|18880.9|18860.9|18884.7|18864.7|18884.7|18864.7|18880.9|18860.9|2
1628784130000|2021-08-12 16:02:10|18882.8|18862.8|18882.8|18862.8|18882.8|18862.8|18882.8|18862.8|8
1628784140000|2021-08-12 16:02:20|||||||||6
1628784150000|2021-08-12 16:02:30|18882.2|18862.2|18882.2|18862.2|18882.2|18862.2|18882.2|18862.2|2
1628784160000|2021-08-12 16:02:40|||||||||9
1628784170000|2021-08-12 16:02:50|||||||||1
1628784180000|2021-08-12 16:03:00|18884.7|18864.7|18884.7|18864.7|18884.7|18864.7|18884.7|18864.7|28
1628784190000|2021-08-12 16:03:10|||||||||4
1628784200000|2021-08-12 16:03:20|||||||||1
1628784210000|2021-08-12 16:03:30|18887.2|18867.2|18887.2|18867.2|18889.7|18869.7|18887.2|18867.2|6
1628784220000|2021-08-12 16:03:40|||||||||4
1628784230000|2021-08-12 16:03:50|18887.8|18867.8|18887.2|18867.2|18887.8|18867.8|18887.2|18867.2|2
1628784240000|2021-08-12 16:04:00|||||||||1
1628784250000|2021-08-12 16:04:10|18889.7|18869.7|18889.7|18869.7|18889.7|18869.7|18889.7|18869.7|17
1628784260000|2021-08-12 16:04:20|18891.6|18871.6|18892.8|18872.8|18892.8|18872.8|18891.6|18871.6|4
1628784270000|2021-08-12 16:04:30|18893.9|18873.9|18898.4|18878.4|18898.4|18878.4|18893.9|18873.9|7
1628784280000|2021-08-12 16:04:40|18905.3|18885.3|18904.7|18884.7|18905.3|18885.3|18902.8|18882.8|4
1628784290000|2021-08-12 16:04:50|18905.3|18885.3|18902.8|18882.8|18905.3|18885.3|18902.8|18882.8|14
1628784300000|2021-08-12 16:05:00|18902.2|18882.2|18902.2|18882.2|18902.2|18882.2|18902.2|18882.2|0
1628784310000|2021-08-12 16:05:10|18900.3|18880.3|18899.7|18879.7|18900.3|18880.3|18899.7|18879.7|5
1628784320000|2021-08-12 16:05:20|18897.8|18877.8|18895.3|18875.3|18897.8|18877.8|18895.3|18875.3|10
1628784330000|2021-08-12 16:05:30|||||||||1
1628784340000|2021-08-12 16:05:40|||||||||1
1628784350000|2021-08-12 16:05:50|18893.4|18873.4|18892.8|18872.8|18893.4|18873.4|18892.8|18872.8|2
1628784360000|2021-08-12 16:06:00|18892.2|18872.2|18892.2|18872.2|18892.2|18872.2|18892.2|18872.2|1
1628784370000|2021-08-12 16:06:10|18892.8|18872.8|18894.1|18874.1|18894.7|18874.7|18892.8|18872.8|5
1628784380000|2021-08-12 16:06:20|18893.6|18873.6|18891.6|18871.6|18893.6|18873.6|18891.6|18871.6|1
1628784390000|2021-08-12 16:06:30|||||||||1
1628784400000|2021-08-12 16:06:40|18889.7|18869.7|18884.7|18864.7|18889.7|18869.7|18884.7|18864.7|5
1628784410000|2021-08-12 16:06:50|18885.3|18865.3|18885.3|18865.3|18885.3|18865.3|18885.3|18865.3|1
1628784430000|2021-08-12 16:07:10|||||||||4
1628784440000|2021-08-12 16:07:20|18885.9|18865.9|18887.8|18867.8|18887.8|18867.8|18885.9|18865.9|0
1628784450000|2021-08-12 16:07:30|||||||||19
1628784470000|2021-08-12 16:07:50|18888.4|18868.4|18890.3|18870.3|18890.9|18870.9|18888.4|18868.4|6
1628784480000|2021-08-12 16:08:00|||||||||2
1628784490000|2021-08-12 16:08:10|||||||||4
1628784500000|2021-08-12 16:08:20|||||||||2
1628784510000|2021-08-12 16:08:30|18889.7|18869.7|18889.7|18869.7|18889.7|18869.7|18889.7|18869.7|1
1628784520000|2021-08-12 16:08:40|18890.3|18870.3|18890.9|18870.9|18890.9|18870.9|18890.3|18870.3|0
1628784530000|2021-08-12 16:08:50|18888.4|18868.4|18887.8|18867.8|18888.4|18868.4|18887.8|18867.8|1
1628784540000|2021-08-12 16:09:00|18888.4|18868.4|18885.9|18865.9|18888.4|18868.4|18885.9|18865.9|2
1628784550000|2021-08-12 16:09:10|18887.8|18867.8|18889.7|18869.7|18889.7|18869.7|18887.8|18867.8|4
1628784560000|2021-08-12 16:09:20|18886.7|18866.7|18882.8|18862.8|18886.7|18866.7|18882.8|18862.8|0
1628784570000|2021-08-12 16:09:30|18884.7|18864.7|18882.8|18862.8|18884.7|18864.7|18882.8|18862.8|6
1628784580000|2021-08-12 16:09:40|18882.2|18862.2|18885.3|18865.3|18885.3|18865.3|18880.3|18860.3|6
1628784600000|2021-08-12 16:10:00|18887.2|18867.2|18890.3|18870.3|18890.3|18870.3|18887.2|18867.2|2
1628784610000|2021-08-12 16:10:10|18894.2|18874.2|18895.3|18875.3|18895.9|18875.9|18894.2|18874.2|8
1628784620000|2021-08-12 16:10:20|18895.9|18875.9|18895.3|18875.3|18895.9|18875.9|18895.3|18875.3|4
1628784630000|2021-08-12 16:10:30|18895.9|18875.9|18895.3|18875.3|18895.9|18875.9|18895.3|18875.3|3
1628784640000|2021-08-12 16:10:40|18897.2|18877.2|18897.2|18877.2|18897.2|18877.2|18897.2|18877.2|1
1628784650000|2021-08-12 16:10:50|||||||||1
1628784660000|2021-08-12 16:11:00|18894.7|18874.7|18892.8|18872.8|18894.7|18874.7|18892.8|18872.8|1
1628784670000|2021-08-12 16:11:10|||||||||3
1628784680000|2021-08-12 16:11:20|18895.3|18875.3|18897.2|18877.2|18897.8|18877.8|18895.3|18875.3|8
1628784700000|2021-08-12 16:11:40|18895.3|18875.3|18898.4|18878.4|18898.4|18878.4|18895.3|18875.3|2
1628784710000|2021-08-12 16:11:50|18899|18879|18895.9|18875.9|18900.9|18880.9|18895.9|18875.9|4
1628784720000|2021-08-12 16:12:00|18892.8|18872.8|18892.8|18872.8|18892.8|18872.8|18892.8|18872.8|2
1628784730000|2021-08-12 16:12:10|18893.4|18873.4|18893.4|18873.4|18893.4|18873.4|18893.4|18873.4|4
1628784740000|2021-08-12 16:12:20|18892.8|18872.8|18887.8|18867.8|18892.8|18872.8|18887.8|18867.8|3
1628784750000|2021-08-12 16:12:30|||||||||1
1628784780000|2021-08-12 16:13:00|||||||||1
1628784790000|2021-08-12 16:13:10|18886.7|18866.7|18884.2|18864.2|18886.7|18866.7|18884.2|18864.2|6
1628784800000|2021-08-12 16:13:20|18879.7|18859.7|18865.3|18845.3|18879.7|18859.7|18865.3|18845.3|31
1628784810000|2021-08-12 16:13:30|18865.9|18845.9|18862.8|18842.8|18865.9|18845.9|18862.8|18842.8|1
1628784830000|2021-08-12 16:13:50|||||||||2
1628784840000|2021-08-12 16:14:00|18864.7|18844.7|18869.7|18849.7|18869.7|18849.7|18864.7|18844.7|18
1628784850000|2021-08-12 16:14:10|||||||||3
1628784860000|2021-08-12 16:14:20|18871.7|18851.7|18867.8|18847.8|18872.2|18852.2|18867.8|18847.8|104
1628784870000|2021-08-12 16:14:30|18865.9|18845.9|18879.2|18839.2|18879.2|18849.7|18865.9|18839.2|17
1628784880000|2021-08-12 16:14:40|||||||||1
1628784900000|2021-08-12 16:15:00|18877.3|18837.3|18867.8|18847.8|18877.3|18847.8|18867.8|18837.3|260
1628784910000|2021-08-12 16:15:10|||||||||1
1628784920000|2021-08-12 16:15:20|18865.9|18845.9|18865.9|18845.9|18865.9|18845.9|18865.9|18845.9|5
1628784930000|2021-08-12 16:15:30|18865.3|18845.3|18867.3|18847.3|18867.3|18847.3|18865.3|18845.3|133
1628784940000|2021-08-12 16:15:40|18869.8|18849.8|18870.3|18850.3|18870.3|18850.3|18869.8|18849.8|1
1628784960000|2021-08-12 16:16:00|18872.3|18852.3|18870.3|18850.3|18872.3|18852.3|18870.3|18850.3|7
1628784970000|2021-08-12 16:16:10|18869.8|18849.8|18869.8|18849.8|18869.8|18849.8|18869.8|18849.8|1
1628784980000|2021-08-12 16:16:20|18867.3|18847.3|18868.4|18848.4|18868.4|18848.4|18867.3|18847.3|7
1628784990000|2021-08-12 16:16:30|18870.3|18850.3|18872.8|18852.8|18872.8|18852.8|18870.3|18850.3|307
1628785000000|2021-08-12 16:16:40|18872.3|18852.3|18884.2|18864.2|18884.2|18864.2|18872.3|18852.3|25
1628785010000|2021-08-12 16:16:50|18886.1|18866.1|18886.1|18866.1|18886.1|18866.1|18886.1|18866.1|1
1628785020000|2021-08-12 16:17:00|18884.8|18864.8|18882.3|18862.3|18884.8|18864.8|18882.3|18862.3|1
1628785030000|2021-08-12 16:17:10|||||||||2
1628785040000|2021-08-12 16:17:20|18884.8|18864.8|18884.8|18864.8|18884.8|18864.8|18884.8|18864.8|1
1628785050000|2021-08-12 16:17:30|18885.3|18865.3|18895.3|18875.3|18895.3|18875.3|18885.3|18865.3|11
1628785060000|2021-08-12 16:17:40|||||||||5
1628785080000|2021-08-12 16:18:00|||||||||1
1628785090000|2021-08-12 16:18:10|18895.9|18875.9|18895.9|18875.9|18895.9|18875.9|18895.9|18875.9|3
1628785100000|2021-08-12 16:18:20|18898.4|18878.4|18898.4|18878.4|18898.4|18878.4|18898.4|18878.4|0
1628785110000|2021-08-12 16:18:30|18900.9|18880.9|18902.8|18882.8|18902.8|18882.8|18900.9|18880.9|0
1628785120000|2021-08-12 16:18:40|||||||||1
1628785130000|2021-08-12 16:18:50|||||||||1
1628785140000|2021-08-12 16:19:00|18900.9|18880.9|18900.3|18880.3|18902.8|18882.8|18900.3|18880.3|3
1628785150000|2021-08-12 16:19:10|18899.8|18879.8|18900.3|18880.3|18900.3|18880.3|18899.8|18879.8|1
1628785160000|2021-08-12 16:19:20|18899.8|18879.8|18899.8|18879.8|18900.3|18880.3|18899.8|18879.8|1
1628785170000|2021-08-12 16:19:30|18899.2|18879.2|18895.3|18875.3|18899.2|18879.2|18895.3|18875.3|1
1628785180000|2021-08-12 16:19:40|18894.8|18874.8|18894.8|18874.8|18897.3|18877.3|18894.8|18874.8|1
1628785190000|2021-08-12 16:19:50|18897.3|18877.3|18897.3|18877.3|18897.3|18877.3|18897.3|18877.3|2
1628785200000|2021-08-12 16:20:00|18895.9|18875.9|18894.8|18874.8|18897.8|18877.8|18894.8|18874.8|7
1628785210000|2021-08-12 16:20:10|18892.8|18872.8|18892.3|18872.3|18894.8|18874.8|18892.3|18872.3|6
1628785220000|2021-08-12 16:20:20|18892.8|18872.8|18889.8|18869.8|18892.8|18872.8|18889.8|18869.8|4
1628785230000|2021-08-12 16:20:30|18887.8|18867.8|18887.8|18867.8|18887.8|18867.8|18887.8|18867.8|6
1628785240000|2021-08-12 16:20:40|18885.3|18865.3|18880.9|18860.9|18885.3|18865.3|18880.9|18860.9|4
1628785250000|2021-08-12 16:20:50|18879.8|18859.8|18879.8|18859.8|18879.8|18859.8|18879.8|18859.8|6
1628785260000|2021-08-12 16:21:00|18882.3|18862.3|18884.8|18864.8|18885.3|18865.3|18882.3|18862.3|10
1628785270000|2021-08-12 16:21:10|18885.3|18865.3|18887.8|18867.8|18887.8|18867.8|18885.3|18865.3|6
1628785280000|2021-08-12 16:21:20|||||||||4
1628785290000|2021-08-12 16:21:30|18888.4|18868.4|18888.4|18868.4|18888.4|18868.4|18888.4|18868.4|8
1628785300000|2021-08-12 16:21:40|18889|18869|18892.8|18872.8|18892.8|18872.8|18889|18869|12
1628785310000|2021-08-12 16:21:50|18892.3|18872.3|18889.8|18869.8|18894.8|18874.8|18889.8|18869.8|10
1628785320000|2021-08-12 16:22:00|18892.3|18872.3|18890.4|18870.4|18892.3|18872.3|18889.8|18869.8|6
1628785330000|2021-08-12 16:22:10|18890.9|18870.9|18892.3|18872.3|18892.9|18872.9|18890.9|18870.9|9
1628785340000|2021-08-12 16:22:20|18892.9|18872.9|18892.9|18872.9|18892.9|18872.9|18892.9|18872.9|6
1628785350000|2021-08-12 16:22:30|||||||||14
1628785360000|2021-08-12 16:22:40|||||||||7
1628785370000|2021-08-12 16:22:50|18893.4|18873.4|18894.8|18874.8|18895.4|18875.4|18893.4|18873.4|15
1628785380000|2021-08-12 16:23:00|18895.4|18875.4|18909.8|18889.8|18909.8|18889.8|18895.4|18875.4|134
1628785390000|2021-08-12 16:23:10|18909.2|18889.2|18907.9|18887.9|18909.2|18889.2|18902.9|18882.9|93
1628785400000|2021-08-12 16:23:20|18905.9|18885.9|18910.9|18890.9|18910.9|18890.9|18905.9|18885.9|77
1628785410000|2021-08-12 16:23:30|18912.9|18892.9|18898.4|18878.4|18912.9|18892.9|18898.4|18878.4|123
1628785420000|2021-08-12 16:23:40|18897.9|18877.9|18900.4|18880.4|18900.4|18880.4|18897.9|18877.9|155
1628785430000|2021-08-12 16:23:50|18900.9|18880.9|18905.4|18885.4|18905.4|18885.4|18900.9|18880.9|114
1628785440000|2021-08-12 16:24:00|18903.4|18883.4|18900.4|18880.4|18903.4|18883.4|18898.4|18878.4|134
1628785450000|2021-08-12 16:24:10|18895.9|18875.9|18895.4|18875.4|18896.5|18876.5|18895.4|18875.4|278
1628785460000|2021-08-12 16:24:20|18894.8|18874.8|18897.3|18877.3|18897.9|18877.9|18894.2|18874.2|186
1628785470000|2021-08-12 16:24:30|18897.9|18877.9|18899.8|18879.8|18899.8|18879.8|18897.3|18877.3|130
1628785480000|2021-08-12 16:24:40|18899.2|18879.2|18896.7|18876.7|18899.2|18879.2|18895.4|18875.4|172
1628785490000|2021-08-12 16:24:50|18894.8|18874.8|18902.3|18882.3|18904.2|18884.2|18894.8|18874.8|158
1628785500000|2021-08-12 16:25:00|||||||||5
1628785510000|2021-08-12 16:25:10|||||||||3
1628785520000|2021-08-12 16:25:20|18899.8|18879.8|18896.7|18876.7|18899.8|18879.8|18896.7|18876.7|13
1628785530000|2021-08-12 16:25:30|18892.3|18872.3|18886.7|18866.7|18892.3|18872.3|18886.7|18866.7|18
1628785540000|2021-08-12 16:25:40|18886.1|18866.1|18884.2|18864.2|18886.1|18866.1|18884.2|18864.2|10
1628785550000|2021-08-12 16:25:50|||||||||2
1628785560000|2021-08-12 16:26:00|||||||||2
1628785570000|2021-08-12 16:26:10|18884.8|18864.8|18882.3|18862.3|18886.7|18866.7|18882.3|18862.3|32
1628785580000|2021-08-12 16:26:20|18884.8|18864.8|18884.8|18864.8|18884.8|18864.8|18884.8|18864.8|0
1628785590000|2021-08-12 16:26:30|18882.9|18862.9|18884.8|18864.8|18884.8|18864.8|18882.9|18862.9|1
1628785600000|2021-08-12 16:26:40|18887.3|18867.3|18887.9|18867.9|18887.9|18867.9|18887.3|18867.3|0
1628785610000|2021-08-12 16:26:50|18887.3|18867.3|18887.3|18867.3|18887.9|18867.9|18887.3|18867.3|0
1628785620000|2021-08-12 16:27:00|18887.9|18867.9|18889.8|18869.8|18894.8|18874.8|18887.9|18867.9|3
1628785630000|2021-08-12 16:27:10|18890.4|18870.4|18894.8|18874.8|18894.8|18874.8|18890.4|18870.4|2
1628785640000|2021-08-12 16:27:20|||||||||2
1628785650000|2021-08-12 16:27:30|18892.3|18872.3|18892.3|18872.3|18894.2|18874.2|18892.3|18872.3|0
1628785660000|2021-08-12 16:27:40|18892.9|18872.9|18894.8|18874.8|18894.8|18874.8|18892.9|18872.9|6
1628785670000|2021-08-12 16:27:50|18895.4|18875.4|18895.4|18875.4|18897.3|18877.3|18894.8|18874.8|2
1628785680000|2021-08-12 16:28:00|18897.3|18877.3|18897.9|18877.9|18897.9|18877.9|18894.8|18874.8|0
1628785700000|2021-08-12 16:28:20|||||||||2
1628785710000|2021-08-12 16:28:30|18899.8|18879.8|18899.8|18879.8|18899.8|18879.8|18899.8|18879.8|1
1628785740000|2021-08-12 16:29:00|||||||||1
1628785750000|2021-08-12 16:29:10|18897.3|18877.3|18899.8|18879.8|18899.8|18879.8|18897.3|18877.3|6
1628785760000|2021-08-12 16:29:20|||||||||1
1628785770000|2021-08-12 16:29:30|18900.4|18880.4|18899.8|18879.8|18902.3|18882.3|18899.8|18879.8|5
1628785790000|2021-08-12 16:29:50|18900.4|18880.4|18900.4|18880.4|18901.7|18881.7|18900.4|18880.4|6
1628785800000|2021-08-12 16:30:00|18902.3|18882.3|18902.3|18882.3|18902.3|18882.3|18902.3|18882.3|2
1628785810000|2021-08-12 16:30:10|||||||||5
1628785820000|2021-08-12 16:30:20|||||||||1
1628785830000|2021-08-12 16:30:30|18903.5|18883.5|18903.5|18883.5|18903.5|18883.5|18903.5|18883.5|16
1628785840000|2021-08-12 16:30:40|||||||||51
1628785850000|2021-08-12 16:30:50|18907.9|18887.9|18910.4|18890.4|18910.4|18890.4|18907.9|18887.9|5
1628785860000|2021-08-12 16:31:00|18907.9|18887.9|18907.9|18887.9|18907.9|18887.9|18907.9|18887.9|2
1628785870000|2021-08-12 16:31:10|18909.8|18889.8|18909.8|18889.8|18909.8|18889.8|18909.8|18889.8|0
1628785880000|2021-08-12 16:31:20|18911|18891|18915.4|18895.4|18915.4|18895.4|18911|18891|11
1628785890000|2021-08-12 16:31:30|||||||||2
1628785910000|2021-08-12 16:31:50|||||||||1
1628785920000|2021-08-12 16:32:00|18912.9|18892.9|18914.8|18894.8|18914.8|18894.8|18912.9|18892.9|6
1628785930000|2021-08-12 16:32:10|18915.4|18895.4|18915.4|18895.4|18915.4|18895.4|18915.4|18895.4|0
1628785940000|2021-08-12 16:32:20|18914.8|18894.8|18914.8|18894.8|18914.8|18894.8|18914.8|18894.8|1
1628785950000|2021-08-12 16:32:30|18912.3|18892.3|18914.8|18894.8|18914.8|18894.8|18909.8|18889.8|6
1628785960000|2021-08-12 16:32:40|18914.2|18894.2|18914.8|18894.8|18914.8|18894.8|18912.3|18892.3|1
1628785970000|2021-08-12 16:32:50|18915.4|18895.4|18915.4|18895.4|18915.4|18895.4|18915.4|18895.4|0
1628785980000|2021-08-12 16:33:00|18914.8|18894.8|18914.8|18894.8|18915.4|18895.4|18914.8|18894.8|4
1628786000000|2021-08-12 16:33:20|||||||||1
1628786030000|2021-08-12 16:33:50|18912.9|18892.9|18912.9|18892.9|18912.9|18892.9|18912.9|18892.9|0
1628786040000|2021-08-12 16:34:00|18914.8|18894.8|18914.8|18894.8|18914.8|18894.8|18914.8|18894.8|3
1628786080000|2021-08-12 16:34:40|18915.4|18895.4|18916|18896|18916|18896|18915.4|18895.4|0
1628786090000|2021-08-12 16:34:50|18917.9|18897.9|18917.9|18897.9|18917.9|18897.9|18917.9|18897.9|1
1628786100000|2021-08-12 16:35:00|18916.7|18896.7|18916.7|18896.7|18916.7|18896.7|18914.8|18894.8|1
1628786110000|2021-08-12 16:35:10|18911|18891|18911|18891|18911|18891|18911|18891|2
1628786120000|2021-08-12 16:35:20|18910.4|18890.4|18907.3|18887.3|18910.4|18890.4|18907.3|18887.3|18
1628786130000|2021-08-12 16:35:30|18906.7|18886.7|18904.8|18884.8|18906.7|18886.7|18904.8|18884.8|6
1628786140000|2021-08-12 16:35:40|||||||||1
1628786150000|2021-08-12 16:35:50|||||||||2
1628786160000|2021-08-12 16:36:00|||||||||1
1628786180000|2021-08-12 16:36:20|18905.4|18885.4|18905.4|18885.4|18907.3|18887.3|18904.8|18884.8|2
1628786190000|2021-08-12 16:36:30|18907.3|18887.3|18907.3|18887.3|18907.3|18887.3|18907.3|18887.3|2
1628786200000|2021-08-12 16:36:40|||||||||5
1628786210000|2021-08-12 16:36:50|||||||||2
1628786230000|2021-08-12 16:37:10|||||||||1
1628786250000|2021-08-12 16:37:30|18909.8|18889.8|18909.8|18889.8|18909.8|18889.8|18909.8|18889.8|5
1628786260000|2021-08-12 16:37:40|18912.3|18892.3|18909.8|18889.8|18912.3|18892.3|18909.8|18889.8|5
1628786280000|2021-08-12 16:38:00|||||||||2
1628786290000|2021-08-12 16:38:10|||||||||78
1628786310000|2021-08-12 16:38:30|||||||||1
1628786320000|2021-08-12 16:38:40|||||||||2
1628786330000|2021-08-12 16:38:50|||||||||2
1628786340000|2021-08-12 16:39:00|||||||||1
1628786360000|2021-08-12 16:39:20|18907.3|18887.3|18907.3|18887.3|18907.3|18887.3|18907.3|18887.3|1
1628786370000|2021-08-12 16:39:30|18904.8|18884.8|18904.8|18884.8|18904.8|18884.8|18904.8|18884.8|1
1628786390000|2021-08-12 16:39:50|18902.3|18882.3|18899.8|18879.8|18902.3|18882.3|18899.8|18879.8|3
1628786400000|2021-08-12 16:40:00|18900.4|18880.4|18902.3|18882.3|18902.3|18882.3|18900.4|18880.4|3
1628786410000|2021-08-12 16:40:10|||||||||53
1628786440000|2021-08-12 16:40:40|18899.8|18879.8|18899.8|18879.8|18899.8|18879.8|18897.3|18877.3|6
1628786450000|2021-08-12 16:40:50|18899.3|18879.3|18899.8|18879.8|18899.8|18879.8|18895.4|18875.4|1
1628786460000|2021-08-12 16:41:00|18899.3|18879.3|18897.3|18877.3|18899.3|18879.3|18897.3|18877.3|0
1628786470000|2021-08-12 16:41:10|18895.4|18875.4|18895.4|18875.4|18895.4|18875.4|18895.4|18875.4|3
1628786480000|2021-08-12 16:41:20|18899.8|18879.8|18899.8|18879.8|18899.8|18879.8|18899.8|18879.8|2
1628786500000|2021-08-12 16:41:40|18902.3|18882.3|18904.1|18884.1|18904.1|18884.1|18902.3|18882.3|29
1628786510000|2021-08-12 16:41:50|18916.6|18876.6|18924.3|18884.3|18924.3|18884.3|18916.6|18876.6|0
1628786530000|2021-08-12 16:42:10|18915.4|18895.4|18915.4|18895.4|18915.4|18895.4|18915.4|18895.4|1
1628786540000|2021-08-12 16:42:20|18914.8|18894.8|18915.4|18895.4|18915.4|18895.4|18914.8|18894.8|1
1628786550000|2021-08-12 16:42:30|18917.3|18897.3|18917.3|18897.3|18917.3|18897.3|18917.3|18897.3|55
1628786560000|2021-08-12 16:42:40|18917.9|18897.9|18917.9|18897.9|18917.9|18897.9|18917.9|18897.9|15
1628786580000|2021-08-12 16:43:00|18919.8|18899.8|18917.9|18897.9|18919.8|18899.8|18917.9|18897.9|1
1628786590000|2021-08-12 16:43:10|18918.5|18898.5|18918.5|18898.5|18918.5|18898.5|18916|18896|49
1628786600000|2021-08-12 16:43:20|18920.4|18900.4|18920.4|18900.4|18920.4|18900.4|18920.4|18900.4|26
1628786610000|2021-08-12 16:43:30|18919.8|18899.8|18919.8|18899.8|18919.8|18899.8|18919.8|18899.8|1
1628786620000|2021-08-12 16:43:40|18916|18896|18916|18896|18916|18896|18916|18896|0
1628786630000|2021-08-12 16:43:50|18916.6|18896.6|18919.8|18899.8|18920.4|18900.4|18916.6|18896.6|1
1628786640000|2021-08-12 16:44:00|18917.9|18897.9|18919.8|18899.8|18920.4|18900.4|18917.9|18897.9|2
1628786650000|2021-08-12 16:44:10|18920.4|18900.4|18920.4|18900.4|18920.4|18900.4|18920.4|18900.4|2
1628786660000|2021-08-12 16:44:20|18916|18896|18916|18896|18916|18896|18916|18896|1
1628786670000|2021-08-12 16:44:30|18917.9|18897.9|18917.9|18897.9|18917.9|18897.9|18917.9|18897.9|1
1628786680000|2021-08-12 16:44:40|||||||||1
1628786690000|2021-08-12 16:44:50|18916|18896|18916|18896|18916|18896|18916|18896|2
1628786700000|2021-08-12 16:45:00|18915.4|18895.4|18915.4|18895.4|18915.4|18895.4|18915.4|18895.4|4
1628786720000|2021-08-12 16:45:20|18916|18896|18916|18896|18916|18896|18916|18896|8
1628786730000|2021-08-12 16:45:30|18913.5|18893.5|18912.9|18892.9|18913.5|18893.5|18912.9|18892.9|7
1628786740000|2021-08-12 16:45:40|18911|18891|18907.9|18887.9|18911|18891|18907.9|18887.9|5
1628786770000|2021-08-12 16:46:10|||||||||4
1628786820000|2021-08-12 16:47:00|18907.4|18887.4|18907.4|18887.4|18907.4|18887.4|18907.4|18887.4|6
1628786850000|2021-08-12 16:47:30|18906.8|18886.8|18907.4|18887.4|18907.4|18887.4|18906.8|18886.8|0
1628786860000|2021-08-12 16:47:40|||||||||3
1628786870000|2021-08-12 16:47:50|||||||||25
1628786900000|2021-08-12 16:48:20|||||||||1
1628786910000|2021-08-12 16:48:30|||||||||7
1628786920000|2021-08-12 16:48:40|18906.8|18886.8|18907.4|18887.4|18907.4|18887.4|18906.8|18886.8|1
1628786930000|2021-08-12 16:48:50|18906.8|18886.8|18906.8|18886.8|18906.8|18886.8|18906.8|18886.8|1
1628786940000|2021-08-12 16:49:00|18907.4|18887.4|18906.8|18886.8|18907.4|18887.4|18906.8|18886.8|0
1628786950000|2021-08-12 16:49:10|||||||||2
1628786960000|2021-08-12 16:49:20|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|1
1628786970000|2021-08-12 16:49:30|18906.2|18886.2|18904.3|18884.3|18906.2|18886.2|18904.3|18884.3|0
1628786980000|2021-08-12 16:49:40|18904.9|18884.9|18906.8|18886.8|18906.8|18886.8|18904.9|18884.9|3
1628786990000|2021-08-12 16:49:50|18907.4|18887.4|18907.4|18887.4|18907.4|18887.4|18907.4|18887.4|0
1628787000000|2021-08-12 16:50:00|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|2
1628787010000|2021-08-12 16:50:10|18902.4|18882.4|18902.4|18882.4|18902.4|18882.4|18902.4|18882.4|2
1628787020000|2021-08-12 16:50:20|||||||||2
1628787030000|2021-08-12 16:50:30|18902.9|18882.9|18904.9|18884.9|18904.9|18884.9|18902.9|18882.9|0
1628787040000|2021-08-12 16:50:40|||||||||1
1628787050000|2021-08-12 16:50:50|18899.9|18879.9|18900.4|18880.4|18900.4|18880.4|18899.9|18879.9|2
1628787060000|2021-08-12 16:51:00|18901|18881|18904.9|18884.9|18904.9|18884.9|18901|18881|0
1628787070000|2021-08-12 16:51:10|||||||||2
1628787080000|2021-08-12 16:51:20|18905.4|18885.4|18905.4|18885.4|18905.4|18885.4|18905.4|18885.4|2
1628787100000|2021-08-12 16:51:40|18905.5|18885.5|18905.5|18885.5|18905.5|18885.5|18905.5|18885.5|0
1628787110000|2021-08-12 16:51:50|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|0
1628787130000|2021-08-12 16:52:10|||||||||1
1628787140000|2021-08-12 16:52:20|18902.4|18882.4|18903|18883|18903|18883|18902.4|18882.4|2
1628787150000|2021-08-12 16:52:30|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|2
1628787180000|2021-08-12 16:53:00|18905.5|18885.5|18905.5|18885.5|18905.5|18885.5|18905.5|18885.5|4
1628787190000|2021-08-12 16:53:10|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|10
1628787200000|2021-08-12 16:53:20|||||||||2
1628787220000|2021-08-12 16:53:40|||||||||4
1628787240000|2021-08-12 16:54:00|||||||||1
1628787250000|2021-08-12 16:54:10|18905.5|18885.5|18905.5|18885.5|18905.5|18885.5|18905.5|18885.5|0
1628787260000|2021-08-12 16:54:20|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|0
1628787270000|2021-08-12 16:54:30|18904.3|18884.3|18904.3|18884.3|18904.3|18884.3|18904.3|18884.3|4
1628787280000|2021-08-12 16:54:40|18903.7|18883.7|18903.7|18883.7|18903.7|18883.7|18903.7|18883.7|3
1628787300000|2021-08-12 16:55:00|18904.3|18884.3|18901.8|18881.8|18904.3|18884.3|18901.8|18881.8|7
1628787310000|2021-08-12 16:55:10|18899.9|18879.9|18903|18883|18903|18883|18899.9|18879.9|2
1628787340000|2021-08-12 16:55:40|||||||||2
1628787350000|2021-08-12 16:55:50|||||||||1
1628787390000|2021-08-12 16:56:30|18901|18881|18901|18881|18901|18881|18901|18881|9
1628787400000|2021-08-12 16:56:40|18900.5|18880.5|18900.5|18880.5|18900.5|18880.5|18900.5|18880.5|7
1628787410000|2021-08-12 16:56:50|18903|18883|18903|18883|18903|18883|18903|18883|9
1628787420000|2021-08-12 16:57:00|18900.5|18880.5|18900.5|18880.5|18900.5|18880.5|18900.5|18880.5|3
1628787430000|2021-08-12 16:57:10|18901|18881|18903|18883|18903|18883|18900.5|18880.5|0
1628787440000|2021-08-12 16:57:20|18902.4|18882.4|18900.5|18880.5|18903|18883|18900.5|18880.5|0
1628787450000|2021-08-12 16:57:30|18899.9|18879.9|18899.9|18879.9|18899.9|18879.9|18899.9|18879.9|0
1628787460000|2021-08-12 16:57:40|||||||||1
1628787470000|2021-08-12 16:57:50|||||||||2
1628787480000|2021-08-12 16:58:00|||||||||1
1628787490000|2021-08-12 16:58:10|18897.4|18877.4|18899.9|18879.9|18899.9|18879.9|18897.4|18877.4|3
1628787500000|2021-08-12 16:58:20|18899.3|18879.3|18897.4|18877.4|18899.3|18879.3|18897.4|18877.4|0
1628787510000|2021-08-12 16:58:30|18894.9|18874.9|18894.9|18874.9|18894.9|18874.9|18894.9|18874.9|1
1628787520000|2021-08-12 16:58:40|18894.3|18874.3|18897.4|18877.4|18897.4|18877.4|18892.4|18872.4|2
1628787530000|2021-08-12 16:58:50|18894.9|18874.9|18894.9|18874.9|18894.9|18874.9|18894.9|18874.9|1
1628787540000|2021-08-12 16:59:00|18895.5|18875.5|18895.5|18875.5|18897.4|18877.4|18895.5|18875.5|0
1628787550000|2021-08-12 16:59:10|18897.4|18877.4|18898|18878|18898|18878|18897.4|18877.4|0
1628787560000|2021-08-12 16:59:20|18897.4|18877.4|18899.9|18879.9|18899.9|18879.9|18897.4|18877.4|0
1628787590000|2021-08-12 16:59:50|||||||||6
1628787600000|2021-08-12 17:00:00|||||||||124
1628787640000|2021-08-12 17:00:40|18902.4|18882.4|18902.4|18882.4|18902.4|18882.4|18902.4|18882.4|0
1628787670000|2021-08-12 17:01:10|||||||||1
1628787680000|2021-08-12 17:01:20|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|18904.9|18884.9|5
1628787690000|2021-08-12 17:01:30|18903|18883|18904.9|18884.9|18904.9|18884.9|18903|18883|1
1628787750000|2021-08-12 17:02:30|||||||||1
1628787760000|2021-08-12 17:02:40|18903|18883|18902.4|18882.4|18904.9|18884.9|18902.4|18882.4|2
1628787770000|2021-08-12 17:02:50|18900.5|18880.5|18900.5|18880.5|18900.5|18880.5|18900.5|18880.5|0
1628787800000|2021-08-12 17:03:20|18902.4|18882.4|18900.5|18880.5|18902.4|18882.4|18900.5|18880.5|10
1628787810000|2021-08-12 17:03:30|18902.4|18882.4|18899.9|18879.9|18902.4|18882.4|18899.9|18879.9|4
1628787820000|2021-08-12 17:03:40|18900.5|18880.5|18899.9|18879.9|18902.4|18882.4|18899.9|18879.9|1
1628787840000|2021-08-12 17:04:00|||||||||3
1628787860000|2021-08-12 17:04:20|||||||||2
1628787880000|2021-08-12 17:04:40|||||||||1
1628787900000|2021-08-12 17:05:00|18899.3|18879.3|18897.4|18877.4|18899.3|18879.3|18897.4|18877.4|0
1628787940000|2021-08-12 17:05:40|||||||||5
1628787950000|2021-08-12 17:05:50|18896.8|18876.8|18897.4|18877.4|18897.4|18877.4|18895.5|18875.5|2
1628787960000|2021-08-12 17:06:00|18893|18873|18893|18873|18893|18873|18893|18873|0
1628787970000|2021-08-12 17:06:10|18892.4|18872.4|18894.9|18874.9|18894.9|18874.9|18892.4|18872.4|20
1628787980000|2021-08-12 17:06:20|18892.4|18872.4|18894.9|18874.9|18894.9|18874.9|18891.1|18871.1|10
1628787990000|2021-08-12 17:06:30|18895.5|18875.5|18899.9|18879.9|18899.9|18879.9|18895.5|18875.5|5
1628788000000|2021-08-12 17:06:40|18899.4|18879.4|18899.9|18879.9|18899.9|18879.9|18897.4|18877.4|0
1628788030000|2021-08-12 17:07:10|||||||||2
1628788050000|2021-08-12 17:07:30|||||||||1
1628788110000|2021-08-12 17:08:30|||||||||1
1628788120000|2021-08-12 17:08:40|||||||||1
1628788130000|2021-08-12 17:08:50|18901.9|18881.9|18902.4|18882.4|18902.4|18882.4|18901.9|18881.9|9
1628788160000|2021-08-12 17:09:20|18906.1|18886.1|18906.7|18886.7|18906.7|18886.7|18906.1|18886.1|7
1628788170000|2021-08-12 17:09:30|18906.1|18886.1|18906.1|18886.1|18906.1|18886.1|18906.1|18886.1|0
1628788180000|2021-08-12 17:09:40|18906.7|18886.7|18908.6|18888.6|18908.6|18888.6|18906.7|18886.7|0
1628788200000|2021-08-12 17:10:00|18908|18888|18908|18888|18910.5|18890.5|18908|18888|4
1628788210000|2021-08-12 17:10:10|18910.5|18890.5|18908|18888|18910.5|18890.5|18908|18888|0
1628788220000|2021-08-12 17:10:20|18913|18893|18918|18898|18918|18898|18913|18893|25
1628788250000|2021-08-12 17:10:50|||||||||1
1628788300000|2021-08-12 17:11:40|18919.9|18899.9|18919.9|18899.9|18919.9|18899.9|18919.9|18899.9|1
1628788310000|2021-08-12 17:11:50|18918|18898|18918|18898|18918|18898|18918|18898|1
1628788320000|2021-08-12 17:12:00|18920.5|18900.5|18920.5|18900.5|18920.5|18900.5|18920.5|18900.5|8
1628788330000|2021-08-12 17:12:10|||||||||3
1628788350000|2021-08-12 17:12:30|||||||||86
1628788370000|2021-08-12 17:12:50|||||||||2
1628788380000|2021-08-12 17:13:00|18922.4|18902.4|18923|18903|18923|18903|18922.4|18902.4|3
1628788400000|2021-08-12 17:13:20|18922.4|18902.4|18922.4|18902.4|18922.4|18902.4|18922.4|18902.4|1
1628788410000|2021-08-12 17:13:30|18922.5|18902.5|18922.5|18902.5|18922.5|18902.5|18922.5|18902.5|0
1628788430000|2021-08-12 17:13:50|18920.5|18900.5|18920.5|18900.5|18920.5|18900.5|18920|18900|1
1628788450000|2021-08-12 17:14:10|18922.5|18902.5|18923|18903|18923|18903|18922.5|18902.5|1
1628788480000|2021-08-12 17:14:40|18923.6|18903.6|18926.1|18906.1|18926.1|18906.1|18923.6|18903.6|32
1628788490000|2021-08-12 17:14:50|||||||||3
1628788500000|2021-08-12 17:15:00|||||||||2
1628788510000|2021-08-12 17:15:10|18928.6|18908.6|18928|18908|18928.6|18908.6|18928|18908|2
1628788520000|2021-08-12 17:15:20|18927.5|18907.5|18927.5|18907.5|18927.5|18907.5|18927.5|18907.5|2
1628788530000|2021-08-12 17:15:30|18925.5|18905.5|18926.1|18906.1|18926.1|18906.1|18925.5|18905.5|1
1628788550000|2021-08-12 17:15:50|||||||||3
1628788570000|2021-08-12 17:16:10|||||||||1
1628788590000|2021-08-12 17:16:30|||||||||7
1628788620000|2021-08-12 17:17:00|18925.5|18905.5|18926.1|18906.1|18926.1|18906.1|18925.5|18905.5|1
1628788640000|2021-08-12 17:17:20|||||||||1
1628788660000|2021-08-12 17:17:40|18928.6|18908.6|18928.6|18908.6|18928.6|18908.6|18928.6|18908.6|2
1628788670000|2021-08-12 17:17:50|18925.5|18905.5|18925.5|18905.5|18925.5|18905.5|18925.5|18905.5|4
1628788680000|2021-08-12 17:18:00|||||||||3
1628788690000|2021-08-12 17:18:10|||||||||1
1628788700000|2021-08-12 17:18:20|18921.1|18901.1|18921.1|18901.1|18921.1|18901.1|18921.1|18901.1|6
1628788720000|2021-08-12 17:18:40|||||||||130
1628788730000|2021-08-12 17:18:50|||||||||800
1628788740000|2021-08-12 17:19:00|18920.5|18900.5|18920.5|18900.5|18920.5|18900.5|18920.5|18900.5|915
1628788750000|2021-08-12 17:19:10|18920|18900|18918|18898|18920|18900|18918|18898|3
1628788780000|2021-08-12 17:19:40|18915.5|18895.5|18915.5|18895.5|18915.5|18895.5|18915.5|18895.5|5
1628788790000|2021-08-12 17:19:50|18915|18895|18915|18895|18915|18895|18915|18895|2
1628788800000|2021-08-12 17:20:00|||||||||1
1628788840000|2021-08-12 17:20:40|18914.4|18894.4|18915|18895|18915|18895|18914.4|18894.4|0
1628788860000|2021-08-12 17:21:00|18916.9|18896.9|18917.5|18897.5|18917.5|18897.5|18916.9|18896.9|1
1628788870000|2021-08-12 17:21:10|||||||||3
1628788880000|2021-08-12 17:21:20|18915|18895|18915|18895|18915|18895|18915|18895|1
1628788910000|2021-08-12 17:21:50|18913.8|18893.8|18916.9|18896.9|18916.9|18896.9|18913.8|18893.8|3
1628788920000|2021-08-12 17:22:00|18918.8|18898.8|18912.5|18892.5|18918.8|18898.8|18911.9|18891.9|3
1628788930000|2021-08-12 17:22:10|18910|18890|18911.9|18891.9|18911.9|18891.9|18910|18890|0
1628788940000|2021-08-12 17:22:20|18913.1|18893.1|18913.1|18893.1|18913.1|18893.1|18913.1|18893.1|2
1628788950000|2021-08-12 17:22:30|18912.5|18892.5|18912.5|18892.5|18912.5|18892.5|18912.5|18892.5|0
1628788960000|2021-08-12 17:22:40|18916.3|18896.3|18916.3|18896.3|18916.3|18896.3|18916.3|18896.3|0
1628788970000|2021-08-12 17:22:50|18915.8|18895.8|18914.4|18894.4|18915.8|18895.8|18911.9|18891.9|1
1628788990000|2021-08-12 17:23:10|18911.9|18891.9|18909.4|18889.4|18911.9|18891.9|18909.4|18889.4|1
1628789020000|2021-08-12 17:23:40|18910|18890|18909.4|18889.4|18910|18890|18909.4|18889.4|1
1628789040000|2021-08-12 17:24:00|18910|18890|18911.9|18891.9|18911.9|18891.9|18909.4|18889.4|1
1628789050000|2021-08-12 17:24:10|18910|18890|18911.9|18891.9|18911.9|18891.9|18910|18890|8
1628789060000|2021-08-12 17:24:20|18911.3|18891.3|18909.4|18889.4|18911.3|18891.3|18909.4|18889.4|4
1628789070000|2021-08-12 17:24:30|18910|18890|18909.4|18889.4|18910|18890|18909.4|18889.4|2
1628789080000|2021-08-12 17:24:40|18907.5|18887.5|18907.5|18887.5|18907.5|18887.5|18907.5|18887.5|2
1628789090000|2021-08-12 17:24:50|18906.9|18886.9|18901.9|18881.9|18906.9|18886.9|18901.9|18881.9|14
1628789100000|2021-08-12 17:25:00|18901.3|18881.3|18901.3|18881.3|18901.3|18881.3|18901.3|18881.3|0
1628789110000|2021-08-12 17:25:10|18901.9|18881.9|18904.4|18884.4|18904.4|18884.4|18901.3|18881.3|7
1628789120000|2021-08-12 17:25:20|18905|18885|18903.8|18883.8|18906.3|18886.3|18903.8|18883.8|2
1628789140000|2021-08-12 17:25:40|||||||||1
1628789160000|2021-08-12 17:26:00|||||||||2
1628789170000|2021-08-12 17:26:10|18905.8|18885.8|18905.8|18885.8|18905.8|18885.8|18905.8|18885.8|0
1628789180000|2021-08-12 17:26:20|18903.8|18883.8|18902.5|18882.5|18904.4|18884.4|18901.9|18881.9|13
1628789190000|2021-08-12 17:26:30|18904.4|18884.4|18904.4|18884.4|18904.4|18884.4|18904.4|18884.4|0
1628789200000|2021-08-12 17:26:40|||||||||1
1628789210000|2021-08-12 17:26:50|18902.5|18882.5|18899.4|18879.4|18902.5|18882.5|18899.4|18879.4|0
1628789220000|2021-08-12 17:27:00|18900.6|18880.6|18899.4|18879.4|18900.6|18880.6|18899.4|18879.4|1
1628789250000|2021-08-12 17:27:30|18901.4|18881.4|18898.9|18878.9|18901.4|18881.4|18898.9|18878.9|0
1628789260000|2021-08-12 17:27:40|||||||||1
1628789270000|2021-08-12 17:27:50|||||||||1
1628789280000|2021-08-12 17:28:00|18899.4|18879.4|18901.9|18881.9|18901.9|18881.9|18899.4|18879.4|1
1628789290000|2021-08-12 17:28:10|18901.4|18881.4|18901.9|18881.9|18901.9|18881.9|18901.4|18881.4|28
1628789310000|2021-08-12 17:28:30|18896.9|18876.9|18896.9|18876.9|18896.9|18876.9|18896.9|18876.9|4
1628789320000|2021-08-12 17:28:40|18898.9|18878.9|18898.9|18878.9|18898.9|18878.9|18898.9|18878.9|24
1628789330000|2021-08-12 17:28:50|||||||||22
1628789340000|2021-08-12 17:29:00|18899.4|18879.4|18899.4|18879.4|18899.4|18879.4|18899.4|18879.4|19
1628789350000|2021-08-12 17:29:10|18900|18880|18900|18880|18900|18880|18897.5|18877.5|8
1628789360000|2021-08-12 17:29:20|||||||||9
1628789370000|2021-08-12 17:29:30|18899.4|18879.4|18899.4|18879.4|18899.4|18879.4|18899.4|18879.4|10
1628789380000|2021-08-12 17:29:40|18898.9|18878.9|18900|18880|18900|18880|18898.9|18878.9|18
1628789390000|2021-08-12 17:29:50|18897.5|18877.5|18900|18880|18900|18880|18897.5|18877.5|183
1628842500000|2021-08-13 08:15:00|18875|18835|18869.4|18849.4|18882.5|18862.5|18869.4|18835|10
1628842510000|2021-08-13 08:15:10|18868.9|18848.9|18864.4|18844.4|18868.9|18848.9|18863.9|18843.9|44
1628842520000|2021-08-13 08:15:20|18866.9|18846.9|18864.4|18844.4|18866.9|18846.9|18864.4|18844.4|10
1628842530000|2021-08-13 08:15:30|18867.5|18847.5|18865.5|18845.5|18868|18848|18865.5|18845.5|10
1628842540000|2021-08-13 08:15:40|18865|18845|18862.5|18842.5|18865|18845|18862.5|18842.5|0
1628842550000|2021-08-13 08:15:50|18861.9|18841.9|18851.9|18831.9|18861.9|18841.9|18851.9|18831.9|3
1628842560000|2021-08-13 08:16:00|||||||||18
1628842570000|2021-08-13 08:16:10|18856.4|18836.4|18856.4|18836.4|18856.4|18836.4|18856.4|18836.4|13
1628842580000|2021-08-13 08:16:20|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|2
1628842590000|2021-08-13 08:16:30|||||||||1
1628842600000|2021-08-13 08:16:40|18866.4|18826.4|18848|18828|18866.4|18835.3|18842.5|18817.5|6
1628842610000|2021-08-13 08:16:50|18849.4|18829.4|18845.5|18825.5|18849.4|18829.4|18845.5|18825.5|1
1628842620000|2021-08-13 08:17:00|18849.4|18829.4|18850|18830|18850|18830|18849.4|18829.4|2
1628842630000|2021-08-13 08:17:10|18846.1|18826.1|18847.5|18827.5|18848|18828|18845.5|18825.5|9
1628842640000|2021-08-13 08:17:20|18845.5|18825.5|18848|18828|18850.5|18830.5|18845.5|18825.5|4
1628842650000|2021-08-13 08:17:30|18850.5|18830.5|18850.5|18830.5|18850.5|18830.5|18850.5|18830.5|0
1628842660000|2021-08-13 08:17:40|18850|18830|18850.5|18830.5|18850.5|18830.5|18848|18828|3
1628842670000|2021-08-13 08:17:50|18851.1|18831.1|18851.1|18831.1|18851.1|18831.1|18851.1|18831.1|2
1628842680000|2021-08-13 08:18:00|18853|18833|18858|18838|18863.6|18838|18853|18823.6|0
1628842690000|2021-08-13 08:18:10|18860.5|18840.5|18860.5|18840.5|18860.5|18840.5|18860.5|18840.5|1
1628842700000|2021-08-13 08:18:20|18858|18838|18858|18838|18858|18838|18858|18838|0
1628842710000|2021-08-13 08:18:30|18858.6|18838.6|18860.5|18840.5|18860.5|18840.5|18858.6|18838.6|1
1628842720000|2021-08-13 08:18:40|18861.1|18841.1|18858|18838|18863|18843|18858|18838|7
1628842730000|2021-08-13 08:18:50|18860.5|18840.5|18866.9|18846.9|18866.9|18846.9|18860.5|18840.5|0
1628842740000|2021-08-13 08:19:00|18867.5|18847.5|18867.5|18847.5|18867.5|18847.5|18867.5|18847.5|6
1628842750000|2021-08-13 08:19:10|18868|18848|18870|18850|18870|18850|18868|18848|0
1628842770000|2021-08-13 08:19:30|18872.5|18852.5|18882.5|18862.5|18882.5|18862.5|18872.5|18852.5|5
1628842780000|2021-08-13 08:19:40|18883|18863|18885.5|18865.5|18885.5|18865.5|18883|18863|0
1628842800000|2021-08-13 08:20:00|18887.5|18867.5|18887.5|18867.5|18887.5|18867.5|18887.5|18867.5|0
1628842830000|2021-08-13 08:20:30|18883|18863|18883|18863|18883|18863|18883|18863|1
1628842840000|2021-08-13 08:20:40|18882|18862|18877.5|18857.5|18882|18862|18877.5|18857.5|0
1628842860000|2021-08-13 08:21:00|18875.6|18855.6|18870|18850|18875.6|18855.6|18870|18850|1
1628842870000|2021-08-13 08:21:10|18865|18845|18865.6|18845.6|18865.6|18845.6|18865|18845|1
1628842880000|2021-08-13 08:21:20|18866.1|18846.1|18876.4|18856.4|18876.4|18856.4|18866.1|18846.1|2
1628842890000|2021-08-13 08:21:30|||||||||1
1628842900000|2021-08-13 08:21:40|||||||||1
1628842910000|2021-08-13 08:21:50|18878.4|18858.4|18878.4|18858.4|18878.4|18858.4|18878.4|18858.4|39
1628842920000|2021-08-13 08:22:00|18876.4|18856.4|18880|18860|18882.5|18862.5|18876.4|18856.4|0
1628842930000|2021-08-13 08:22:10|18879.5|18859.5|18877.5|18857.5|18880|18860|18877.5|18857.5|0
1628842940000|2021-08-13 08:22:20|18875.6|18855.6|18875.6|18855.6|18875.6|18855.6|18875.6|18855.6|1
1628842970000|2021-08-13 08:22:50|18870.6|18850.6|18870|18850|18870.6|18850.6|18870|18850|1
1628842980000|2021-08-13 08:23:00|18868.1|18848.1|18866.7|18846.7|18874.5|18854.5|18866.7|18846.7|5
1628842990000|2021-08-13 08:23:10|18870.6|18850.6|18870.6|18850.6|18870.6|18850.6|18870.6|18850.6|0
1628843040000|2021-08-13 08:24:00|18868.1|18848.1|18868.1|18848.1|18868.1|18848.1|18868.1|18848.1|1
1628843050000|2021-08-13 08:24:10|18870|18850|18870.6|18850.6|18870.6|18850.6|18870|18850|3
1628843070000|2021-08-13 08:24:30|18872.5|18852.5|18876.1|18856.1|18876.1|18856.1|18872.5|18852.5|1
1628843090000|2021-08-13 08:24:50|18880|18860|18885.6|18865.6|18885.6|18865.6|18880|18860|7
1628843100000|2021-08-13 08:25:00|18886.1|18866.1|18887.5|18867.5|18887.5|18867.5|18886.1|18866.1|1
1628843110000|2021-08-13 08:25:10|18885.6|18865.6|18885.6|18865.6|18885.6|18865.6|18885.6|18865.6|0
1628843120000|2021-08-13 08:25:20|||||||||1
1628843130000|2021-08-13 08:25:30|18887.5|18867.5|18887.5|18867.5|18889.5|18869.5|18887.5|18867.5|1
1628843140000|2021-08-13 08:25:40|||||||||1
1628843150000|2021-08-13 08:25:50|18888.1|18868.1|18888.1|18868.1|18888.1|18868.1|18888.1|18868.1|0
1628843160000|2021-08-13 08:26:00|18890|18870|18890|18870|18890|18870|18890|18870|1
1628843180000|2021-08-13 08:26:20|||||||||1
1628843190000|2021-08-13 08:26:30|18892|18872|18892|18872|18892|18872|18892|18872|22
1628843210000|2021-08-13 08:26:50|18895|18875|18899.5|18879.5|18899.5|18879.5|18895|18875|11
1628843220000|2021-08-13 08:27:00|18901.4|18881.4|18905|18885|18905|18885|18901.4|18881.4|1
1628843230000|2021-08-13 08:27:10|18907|18887|18907|18887|18907.5|18887.5|18907|18887|1
1628843240000|2021-08-13 08:27:20|18908.1|18888.1|18908.1|18888.1|18910|18890|18908.1|18888.1|2
1628843250000|2021-08-13 08:27:30|18912|18892|18912|18892|18912|18892|18912|18892|1
1628843280000|2021-08-13 08:28:00|18909.5|18889.5|18912.5|18892.5|18912.5|18892.5|18909.5|18889.5|3
1628843290000|2021-08-13 08:28:10|18912|18892|18910|18890|18912|18892|18910|18890|0
1628843310000|2021-08-13 08:28:30|18912|18892|18912|18892|18912|18892|18912|18892|1
1628843320000|2021-08-13 08:28:40|18912.5|18892.5|18912.5|18892.5|18912.5|18892.5|18912.5|18892.5|0
1628843340000|2021-08-13 08:29:00|18912|18892|18912|18892|18912|18892|18912|18892|6
1628843350000|2021-08-13 08:29:10|18910|18890|18912|18892|18912|18892|18910|18890|11
1628843360000|2021-08-13 08:29:20|||||||||4
1628843370000|2021-08-13 08:29:30|||||||||58
1628843380000|2021-08-13 08:29:40|||||||||7
1628843390000|2021-08-13 08:29:50|18912.5|18892.5|18912.5|18892.5|18912.5|18892.5|18912.5|18892.5|0
1628843400000|2021-08-13 08:30:00|18913.1|18893.1|18917|18897|18917|18897|18913.1|18893.1|1
1628843410000|2021-08-13 08:30:10|||||||||5
1628843420000|2021-08-13 08:30:20|18915|18895|18913.1|18893.1|18915|18895|18913.1|18893.1|1
1628843430000|2021-08-13 08:30:30|18912.5|18892.5|18911.4|18891.4|18912.5|18892.5|18911.4|18891.4|0
1628843440000|2021-08-13 08:30:40|18910.9|18890.9|18910.9|18890.9|18910.9|18890.9|18910.9|18890.9|0
1628843470000|2021-08-13 08:31:10|18908.4|18888.4|18878.4|18858.4|18908.4|18888.4|18878.4|18858.4|2
1628843480000|2021-08-13 08:31:20|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|1
1628843490000|2021-08-13 08:31:30|||||||||1
1628843520000|2021-08-13 08:32:00|||||||||1
1628843540000|2021-08-13 08:32:20|||||||||1
1628843560000|2021-08-13 08:32:40|18870|18850|18870|18850|18870|18850|18870|18850|0
1628843580000|2021-08-13 08:33:00|18867|18847|18862.5|18842.5|18867|18847|18862|18842|0
1628843590000|2021-08-13 08:33:10|18866.4|18846.4|18867|18847|18867|18847|18866.4|18846.4|2
1628843620000|2021-08-13 08:33:40|18872.5|18852.5|18870.6|18850.6|18872.5|18852.5|18870.6|18850.6|5
1628843630000|2021-08-13 08:33:50|18877|18857|18877|18857|18877|18857|18877|18857|1
1628843670000|2021-08-13 08:34:30|18887.5|18867.5|18892|18872|18892|18872|18887.5|18867.5|0
1628843680000|2021-08-13 08:34:40|18892.5|18872.5|18892.5|18872.5|18892.5|18872.5|18892.5|18872.5|4
1628843700000|2021-08-13 08:35:00|18893.1|18873.1|18893.1|18873.1|18893.1|18873.1|18893.1|18873.1|0
1628843710000|2021-08-13 08:35:10|18897|18877|18897|18877|18897|18877|18897|18877|0
1628843730000|2021-08-13 08:35:30|18895.1|18875.1|18895.1|18875.1|18895.1|18875.1|18895.1|18875.1|2
1628843740000|2021-08-13 08:35:40|18899|18879|18899.5|18879.5|18899.5|18879.5|18899|18879|2
1628843770000|2021-08-13 08:36:10|18901.5|18881.5|18901.5|18881.5|18901.5|18881.5|18901.5|18881.5|15
1628843790000|2021-08-13 08:36:30|18903.4|18883.4|18903.4|18883.4|18903.4|18883.4|18903.4|18883.4|0
1628843830000|2021-08-13 08:37:10|18905.9|18885.9|18905.9|18885.9|18905.9|18885.9|18905.9|18885.9|0
1628843860000|2021-08-13 08:37:40|18906.5|18886.5|18906.5|18886.5|18906.5|18886.5|18906.5|18886.5|1
1628843870000|2021-08-13 08:37:50|||||||||1
1628843900000|2021-08-13 08:38:20|18907|18887|18908.4|18888.4|18909|18889|18907|18887|0
1628843910000|2021-08-13 08:38:30|18909|18889|18907|18887|18909|18889|18907|18887|0
1628843930000|2021-08-13 08:38:50|18906.5|18886.5|18904.5|18884.5|18906.5|18886.5|18904.5|18884.5|0
1628843980000|2021-08-13 08:39:40|||||||||1
1628843990000|2021-08-13 08:39:50|||||||||10
1628844010000|2021-08-13 08:40:10|||||||||3
1628844070000|2021-08-13 08:41:10|||||||||5
1628844120000|2021-08-13 08:42:00|||||||||1
1628844140000|2021-08-13 08:42:20|18904|18884|18902|18882|18904|18884|18902|18882|0
1628844280000|2021-08-13 08:44:40|18900.1|18880.1|18900.1|18880.1|18900.1|18880.1|18900.1|18880.1|0
1628844300000|2021-08-13 08:45:00|18899.5|18879.5|18899.5|18879.5|18899.5|18879.5|18899.5|18879.5|0
1628844310000|2021-08-13 08:45:10|18897.6|18877.6|18897.6|18877.6|18897.6|18877.6|18897.6|18877.6|0
1628844320000|2021-08-13 08:45:20|18897|18877|18897|18877|18897|18877|18897|18877|1
1628844330000|2021-08-13 08:45:30|18896.5|18876.5|18897|18877|18897|18877|18894.5|18874.5|3
1628844430000|2021-08-13 08:47:10|18897.6|18877.6|18897|18877|18897.6|18877.6|18897|18877|0
1628844470000|2021-08-13 08:47:50|18897.6|18877.6|18897.6|18877.6|18897.6|18877.6|18897.6|18877.6|0
1628844490000|2021-08-13 08:48:10|18895.1|18875.1|18895.1|18875.1|18895.1|18875.1|18895.1|18875.1|0
1628844550000|2021-08-13 08:49:10|18898.1|18878.1|18900.6|18880.6|18900.6|18880.6|18898.1|18878.1|15
1628844560000|2021-08-13 08:49:20|18905.6|18885.6|18915.1|18895.1|18915.1|18895.1|18905.6|18885.6|24
1628844570000|2021-08-13 08:49:30|||||||||1
1628844600000|2021-08-13 08:50:00|18913.1|18893.1|18911.2|18891.2|18913.1|18893.1|18911.2|18891.2|0
1628844610000|2021-08-13 08:50:10|18908.7|18888.7|18908.7|18888.7|18908.7|18888.7|18908.7|18888.7|1
1628844620000|2021-08-13 08:50:20|18912.6|18892.6|18912.6|18892.6|18912.6|18892.6|18912.6|18892.6|1
1628844630000|2021-08-13 08:50:30|18915.1|18895.1|18912.6|18892.6|18915.1|18895.1|18912.6|18892.6|1
1628844640000|2021-08-13 08:50:40|18918.2|18898.2|18918.2|18898.2|18918.2|18898.2|18918.2|18898.2|4
1628844650000|2021-08-13 08:50:50|||||||||1
1628844660000|2021-08-13 08:51:00|18918.7|18898.7|18920.7|18900.7|18920.7|18900.7|18918.7|18898.7|0
1628844670000|2021-08-13 08:51:10|18922.6|18902.6|18922.6|18902.6|18922.6|18902.6|18922.6|18902.6|1
1628844700000|2021-08-13 08:51:40|18924.6|18904.6|18920.7|18900.7|18924.6|18904.6|18918.2|18898.2|17
1628844710000|2021-08-13 08:51:50|||||||||9
1628844750000|2021-08-13 08:52:30|18921.2|18901.2|18921.2|18901.2|18921.2|18901.2|18921.2|18901.2|0
1628844820000|2021-08-13 08:53:40|18923.2|18903.2|18923.2|18903.2|18923.2|18903.2|18923.2|18903.2|0
1628844840000|2021-08-13 08:54:00|||||||||1
1628844900000|2021-08-13 08:55:00|18925.1|18905.1|18923.2|18903.2|18925.1|18905.1|18923.2|18903.2|4
1628845000000|2021-08-13 08:56:40|18925.1|18905.1|18925.1|18905.1|18925.1|18905.1|18925.1|18905.1|0
1628845030000|2021-08-13 08:57:10|18927.1|18907.1|18927.6|18907.6|18927.6|18907.6|18927.1|18907.1|2
1628845040000|2021-08-13 08:57:20|18923.7|18903.7|18923.2|18903.2|18923.7|18903.7|18923.2|18903.2|1
1628845050000|2021-08-13 08:57:30|18925.1|18905.1|18925.7|18905.7|18927.6|18907.6|18925.1|18905.1|1
1628845060000|2021-08-13 08:57:40|18927.1|18907.1|18927.6|18907.6|18927.6|18907.6|18927.1|18907.1|3
1628845080000|2021-08-13 08:58:00|||||||||2
1628845090000|2021-08-13 08:58:10|18930.1|18910.1|18930.1|18910.1|18930.1|18910.1|18930.1|18910.1|0
1628845110000|2021-08-13 08:58:30|18928.2|18908.2|18927.6|18907.6|18928.2|18908.2|18927.6|18907.6|1
1628845120000|2021-08-13 08:58:40|18929.6|18909.6|18929.6|18909.6|18929.6|18909.6|18929.6|18909.6|1
1628845130000|2021-08-13 08:58:50|18927.6|18907.6|18927.6|18907.6|18927.6|18907.6|18927.6|18907.6|4
1628845150000|2021-08-13 08:59:10|18929.6|18909.6|18929.6|18909.6|18929.6|18909.6|18929.6|18909.6|0
1628845160000|2021-08-13 08:59:20|18931.5|18911.5|18931.5|18911.5|18931.5|18911.5|18931.5|18911.5|0
1628845180000|2021-08-13 08:59:40|18927.6|18907.6|18927.6|18907.6|18927.6|18907.6|18927.6|18907.6|14
1628845190000|2021-08-13 08:59:50|18924.6|18904.6|18920.7|18900.7|18924.6|18904.6|18920.7|18900.7|0
1628845200000|2021-08-13 09:00:00|18919.6|18899.6|18919.6|18899.6|18919.6|18899.6|18919.6|18899.6|1
1628845220000|2021-08-13 09:00:20|18917.1|18897.1|18916|18896|18917.1|18897.1|18916|18896|0
1628845230000|2021-08-13 09:00:30|18914|18894|18914|18894|18914|18894|18914|18894|0
1628845240000|2021-08-13 09:00:40|18912.1|18892.1|18912.1|18892.1|18912.1|18892.1|18912.1|18892.1|0
1628845290000|2021-08-13 09:01:30|18910.1|18890.1|18911.2|18891.2|18911.2|18891.2|18910.1|18890.1|0
1628845300000|2021-08-13 09:01:40|18915.7|18895.7|18915.7|18895.7|18915.7|18895.7|18915.7|18895.7|3
1628845310000|2021-08-13 09:01:50|18918.2|18898.2|18920.1|18900.1|18920.1|18900.1|18918.2|18898.2|0
1628845340000|2021-08-13 09:02:20|18922.6|18902.6|18922.6|18902.6|18922.6|18902.6|18922.6|18902.6|0
1628845450000|2021-08-13 09:04:10|18922.7|18902.7|18922.7|18902.7|18922.7|18902.7|18922.7|18902.7|0
1628845540000|2021-08-13 09:05:40|||||||||2
1628845570000|2021-08-13 09:06:10|18925.2|18905.2|18932.7|18912.7|18932.7|18912.7|18925.2|18905.2|6
1628845670000|2021-08-13 09:07:50|||||||||1
1628845710000|2021-08-13 09:08:30|18957.1|18937.1|18960.2|18940.2|18960.2|18940.2|18957.1|18937.1|15
1628845720000|2021-08-13 09:08:40|18958.2|18938.2|18947.7|18927.7|18958.2|18938.2|18947.7|18927.7|6
1628845730000|2021-08-13 09:08:50|18947.1|18927.1|18925.7|18905.7|18947.1|18927.1|18925.2|18905.2|10
1628845740000|2021-08-13 09:09:00|18930.2|18910.2|18931.3|18911.3|18931.3|18911.3|18930.2|18910.2|2
1628845750000|2021-08-13 09:09:10|18930.7|18910.7|18930.7|18910.7|18930.7|18910.7|18930.7|18910.7|0
1628845770000|2021-08-13 09:09:30|18933.2|18913.2|18933.2|18913.2|18933.2|18913.2|18933.2|18913.2|0
1628845800000|2021-08-13 09:10:00|18935.2|18915.2|18935.2|18915.2|18935.2|18915.2|18935.2|18915.2|1
1628845830000|2021-08-13 09:10:30|18935.7|18915.7|18940.2|18920.2|18940.2|18920.2|18935.7|18915.7|0
1628845850000|2021-08-13 09:10:50|18938.2|18918.2|18938.2|18918.2|18938.2|18918.2|18938.2|18918.2|0
1628846020000|2021-08-13 09:13:40|18931|18911|18931|18911|18931|18911|18931|18911|1
1628846030000|2021-08-13 09:13:50|18930.5|18910.5|18921|18901|18930.5|18910.5|18921|18901|0
1628846040000|2021-08-13 09:14:00|18910.2|18890.2|18910.2|18890.2|18910.2|18890.2|18910.2|18890.2|3
1628846050000|2021-08-13 09:14:10|18909.1|18889.1|18909.1|18889.1|18918.5|18889.1|18909.1|18878.5|1
1628846060000|2021-08-13 09:14:20|18907.1|18887.1|18907.1|18887.1|18907.1|18887.1|18907.1|18887.1|0
1628846100000|2021-08-13 09:15:00|18906.6|18886.6|18906.6|18886.6|18906.6|18886.6|18906.6|18886.6|2
1628846110000|2021-08-13 09:15:10|18907.1|18887.1|18907.1|18887.1|18907.1|18887.1|18907.1|18887.1|1
1628846190000|2021-08-13 09:16:30|18905.2|18885.2|18905.2|18885.2|18905.2|18885.2|18905.2|18885.2|0
1628846260000|2021-08-13 09:17:40|18904.7|18884.7|18902.7|18882.7|18904.7|18884.7|18902.7|18882.7|1
1628846280000|2021-08-13 09:18:00|18903.2|18883.2|18903.2|18883.2|18905.2|18885.2|18903.2|18883.2|0
1628846290000|2021-08-13 09:18:10|18902.7|18882.7|18902.7|18882.7|18902.7|18882.7|18902.7|18882.7|1
1628846310000|2021-08-13 09:18:30|18903.8|18883.8|18905.2|18885.2|18905.7|18885.7|18903.8|18883.8|0
1628846340000|2021-08-13 09:19:00|18905.7|18885.7|18908.2|18888.2|18908.2|18888.2|18905.7|18885.7|2
1628846350000|2021-08-13 09:19:10|18907.7|18887.7|18907.7|18887.7|18907.7|18887.7|18907.7|18887.7|0
1628846390000|2021-08-13 09:19:50|18908.3|18888.3|18908.3|18888.3|18908.3|18888.3|18908.3|18888.3|0
1628846450000|2021-08-13 09:20:50|18907.7|18887.7|18907.7|18887.7|18907.7|18887.7|18907.7|18887.7|1
1628846520000|2021-08-13 09:22:00|||||||||1
1628846530000|2021-08-13 09:22:10|18909.7|18889.7|18909.7|18889.7|18909.7|18889.7|18909.7|18889.7|0
1628846560000|2021-08-13 09:22:40|||||||||1
1628846570000|2021-08-13 09:22:50|18907.7|18887.7|18910.2|18890.2|18910.2|18890.2|18907.7|18887.7|3
1628846600000|2021-08-13 09:23:20|18909.1|18889.1|18902.7|18882.7|18909.1|18889.1|18902.7|18882.7|5
1628846640000|2021-08-13 09:24:00|18903.3|18883.3|18903.3|18883.3|18903.3|18883.3|18903.3|18883.3|1
1628846700000|2021-08-13 09:25:00|18910.8|18890.8|18910.8|18890.8|18910.8|18890.8|18910.8|18890.8|3
1628846730000|2021-08-13 09:25:30|||||||||2
1628846780000|2021-08-13 09:26:20|18912.7|18892.7|18912.7|18892.7|18912.7|18892.7|18912.7|18892.7|0
1628846790000|2021-08-13 09:26:30|18912.2|18892.2|18910.2|18890.2|18912.2|18892.2|18910.2|18890.2|0
1628846800000|2021-08-13 09:26:40|18910.8|18890.8|18912.7|18892.7|18912.7|18892.7|18910.8|18890.8|0
1628846810000|2021-08-13 09:26:50|18912.2|18892.2|18910.2|18890.2|18912.2|18892.2|18910.2|18890.2|0
1628846820000|2021-08-13 09:27:00|18910.8|18890.8|18910.8|18890.8|18910.8|18890.8|18910.8|18890.8|0
1628846830000|2021-08-13 09:27:10|18910.2|18890.2|18910.2|18890.2|18910.2|18890.2|18910.2|18890.2|0
1628846900000|2021-08-13 09:28:20|18912.7|18892.7|18912.7|18892.7|18912.7|18892.7|18912.7|18892.7|0
1628846940000|2021-08-13 09:29:00|||||||||2
1628846980000|2021-08-13 09:29:40|18914.7|18894.7|18914.7|18894.7|18914.7|18894.7|18914.7|18894.7|0
1628847000000|2021-08-13 09:30:00|18912.7|18892.7|18912.7|18892.7|18912.7|18892.7|18912.7|18892.7|0
1628847140000|2021-08-13 09:32:20|18913.3|18893.3|18917.2|18897.2|18917.2|18897.2|18913.3|18893.3|0
1628847150000|2021-08-13 09:32:30|18916.7|18896.7|18912.7|18892.7|18916.7|18896.7|18912.7|18892.7|1
1628847160000|2021-08-13 09:32:40|18912.2|18892.2|18912.2|18892.2|18912.2|18892.2|18912.2|18892.2|0
1628847180000|2021-08-13 09:33:00|18911.7|18891.7|18911.7|18891.7|18911.7|18891.7|18911.7|18891.7|0
1628847210000|2021-08-13 09:33:30|18912.2|18892.2|18912.2|18892.2|18912.2|18892.2|18912.2|18892.2|0
1628847240000|2021-08-13 09:34:00|||||||||2
1628847360000|2021-08-13 09:36:00|18912.8|18892.8|18912.2|18892.2|18912.8|18892.8|18912.2|18892.2|0
1628847400000|2021-08-13 09:36:40|18910.3|18890.3|18903.3|18883.3|18910.3|18890.3|18903.3|18883.3|1
1628847430000|2021-08-13 09:37:10|18902.8|18882.8|18905.3|18885.3|18905.3|18885.3|18902.8|18882.8|0
1628847440000|2021-08-13 09:37:20|18902.8|18882.8|18902.2|18882.2|18902.8|18882.8|18902.2|18882.2|0
1628847450000|2021-08-13 09:37:30|18902.8|18882.8|18902.8|18882.8|18902.8|18882.8|18902.8|18882.8|0
1628847460000|2021-08-13 09:37:40|18900.3|18880.3|18900.3|18880.3|18900.3|18880.3|18900.3|18880.3|0
1628847470000|2021-08-13 09:37:50|18907.2|18887.2|18908.3|18888.3|18908.3|18888.3|18907.2|18887.2|2
1628847480000|2021-08-13 09:38:00|18907.8|18887.8|18907.8|18887.8|18907.8|18887.8|18907.8|18887.8|2
1628847520000|2021-08-13 09:38:40|18909.7|18889.7|18909.7|18889.7|18909.7|18889.7|18909.7|18889.7|0
1628847540000|2021-08-13 09:39:00|18910.3|18890.3|18910.3|18890.3|18910.3|18890.3|18910.3|18890.3|1
1628847610000|2021-08-13 09:40:10|18912.2|18892.2|18912.2|18892.2|18912.2|18892.2|18912.2|18892.2|0
1628847620000|2021-08-13 09:40:20|18910.8|18890.8|18910.8|18890.8|18910.8|18890.8|18910.8|18890.8|0
1628847630000|2021-08-13 09:40:30|18912.8|18892.8|18912.8|18892.8|18912.8|18892.8|18912.8|18892.8|0
1628847640000|2021-08-13 09:40:40|18914.7|18894.7|18915.3|18895.3|18915.3|18895.3|18914.7|18894.7|6
1628847660000|2021-08-13 09:41:00|18921.1|18901.1|18921.1|18901.1|18921.1|18901.1|18921.1|18901.1|0
1628847680000|2021-08-13 09:41:20|||||||||1
1628847750000|2021-08-13 09:42:30|18938.6|18898.6|18938.6|18898.6|18938.6|18898.6|18938.6|18898.6|0
1628847770000|2021-08-13 09:42:50|18930.3|18910.3|18930.3|18910.3|18930.3|18910.3|18930.3|18910.3|0
1628847840000|2021-08-13 09:44:00|18932.8|18912.8|18935.3|18915.3|18935.3|18915.3|18932.8|18912.8|2
1628847950000|2021-08-13 09:45:50|18938.3|18918.3|18932.2|18912.2|18938.3|18918.3|18932.2|18912.2|3
1628847960000|2021-08-13 09:46:00|18928.3|18908.3|18928.3|18908.3|18928.3|18908.3|18925.8|18905.8|0
1628847970000|2021-08-13 09:46:10|18925.8|18905.8|18928.3|18908.3|18928.3|18908.3|18925.8|18905.8|2
1628847980000|2021-08-13 09:46:20|18927.8|18907.8|18923.7|18883.7|18928.3|18908.3|18923.7|18883.7|13
1628847990000|2021-08-13 09:46:30|||||||||1
1628848010000|2021-08-13 09:46:50|18911.2|18891.2|18911.2|18891.2|18911.2|18891.2|18911.2|18891.2|0
1628848110000|2021-08-13 09:48:30|18905.3|18885.3|18905.3|18885.3|18905.3|18885.3|18905.3|18885.3|1
1628848120000|2021-08-13 09:48:40|18902.8|18882.8|18905.3|18885.3|18905.3|18885.3|18902.8|18882.8|0
1628848140000|2021-08-13 09:49:00|||||||||2
1628848260000|2021-08-13 09:51:00|18910.3|18890.3|18910.3|18890.3|18910.3|18890.3|18910.3|18890.3|0
1628848370000|2021-08-13 09:52:50|18912|18892|18917.8|18897.8|18917.8|18897.8|18912|18892|0
1628848400000|2021-08-13 09:53:20|18918.4|18898.4|18922.8|18902.8|18922.8|18902.8|18918.4|18898.4|1
1628848440000|2021-08-13 09:54:00|18926.7|18906.7|18932.8|18912.8|18932.8|18912.8|18926.7|18906.7|2
1628848550000|2021-08-13 09:55:50|18925.3|18905.3|18924.8|18904.8|18925.3|18905.3|18924.8|18904.8|1
1628848560000|2021-08-13 09:56:00|18922.8|18902.8|18922.8|18902.8|18922.8|18902.8|18922.8|18902.8|0
1628848570000|2021-08-13 09:56:10|18920.9|18900.9|18922.8|18902.8|18922.8|18902.8|18920.9|18900.9|0
1628848590000|2021-08-13 09:56:30|18923.4|18903.4|18925.3|18905.3|18925.3|18905.3|18923.4|18903.4|0
1628848610000|2021-08-13 09:56:50|18920.3|18900.3|18920.3|18900.3|18920.3|18900.3|18920.3|18900.3|1
1628848630000|2021-08-13 09:57:10|18930.9|18890.9|18920.3|18900.3|18930.9|18902.3|18920.3|18890.3|0
1628848650000|2021-08-13 09:57:30|18920.9|18900.9|18922.8|18902.8|18922.8|18902.8|18920.9|18900.9|0
1628848660000|2021-08-13 09:57:40|18924.8|18904.8|18927.3|18907.3|18927.3|18907.3|18924.8|18904.8|0
1628848670000|2021-08-13 09:57:50|18927.8|18907.8|18930.3|18910.3|18930.3|18910.3|18927.8|18907.8|2
1628848690000|2021-08-13 09:58:10|18930.9|18910.9|18930.9|18910.9|18930.9|18910.9|18930.9|18910.9|0
1628848700000|2021-08-13 09:58:20|18930.3|18910.3|18930.3|18910.3|18930.3|18910.3|18930.3|18910.3|2
1628848710000|2021-08-13 09:58:30|18930.9|18910.9|18930.9|18910.9|18930.9|18910.9|18930.9|18910.9|0
1628848740000|2021-08-13 09:59:00|18932.8|18912.8|18932.8|18912.8|18932.8|18912.8|18932.8|18912.8|2
1628848750000|2021-08-13 09:59:10|18935.3|18915.3|18935.3|18915.3|18935.3|18915.3|18935.3|18915.3|0
1628848800000|2021-08-13 10:00:00|18940.3|18920.3|18940.3|18920.3|18940.3|18920.3|18940.3|18920.3|1
1628848810000|2021-08-13 10:00:10|18940.9|18920.9|18940.9|18920.9|18940.9|18920.9|18940.9|18920.9|1
1628848820000|2021-08-13 10:00:20|18941.4|18921.4|18947.3|18927.3|18947.3|18927.3|18941.4|18921.4|1
1628848830000|2021-08-13 10:00:30|18949.3|18929.3|18950.9|18930.9|18950.9|18930.9|18949.3|18929.3|2
1628848840000|2021-08-13 10:00:40|18953.4|18933.4|18953.4|18933.4|18953.4|18933.4|18953.4|18933.4|0
1628848860000|2021-08-13 10:01:00|18952.8|18932.8|18950.9|18930.9|18952.8|18932.8|18950.9|18930.9|0
1628848870000|2021-08-13 10:01:10|18950.3|18930.3|18950.3|18930.3|18950.9|18930.9|18948.4|18928.4|0
1628848880000|2021-08-13 10:01:20|18948.4|18928.4|18948.4|18928.4|18948.4|18928.4|18948.4|18928.4|0
1628848930000|2021-08-13 10:02:10|18946.4|18926.4|18946.4|18926.4|18946.4|18926.4|18946.4|18926.4|0
1628848990000|2021-08-13 10:03:10|18948.4|18928.4|18948.4|18928.4|18948.4|18928.4|18948.4|18928.4|0
1628849010000|2021-08-13 10:03:30|||||||||357
1628849020000|2021-08-13 10:03:40|||||||||1
1628849030000|2021-08-13 10:03:50|||||||||2
1628849040000|2021-08-13 10:04:00|18950.9|18930.9|18949.8|18929.8|18950.9|18930.9|18948.4|18928.4|1
1628849050000|2021-08-13 10:04:10|18947.9|18927.9|18947.9|18927.9|18947.9|18927.9|18947.9|18927.9|0
1628849110000|2021-08-13 10:05:10|18949.8|18929.8|18945.4|18925.4|18949.8|18929.8|18945.4|18925.4|16
1628849120000|2021-08-13 10:05:20|18935.4|18915.4|18930.4|18910.4|18935.4|18915.4|18930.4|18910.4|4
1628849130000|2021-08-13 10:05:30|18929|18909|18932.9|18912.9|18932.9|18912.9|18929|18909|1
1628849140000|2021-08-13 10:05:40|18934.5|18914.5|18941.5|18921.5|18941.5|18921.5|18934.5|18914.5|0
1628849150000|2021-08-13 10:05:50|18947.3|18927.3|18947.3|18927.3|18947.3|18927.3|18947.3|18927.3|0
1628849190000|2021-08-13 10:06:30|18945.4|18925.4|18945.4|18925.4|18945.4|18925.4|18945.4|18925.4|2
1628849210000|2021-08-13 10:06:50|18935.4|18915.4|18935.4|18915.4|18935.4|18915.4|18935.4|18915.4|1
1628849220000|2021-08-13 10:07:00|18933.4|18913.4|18932.9|18912.9|18933.4|18913.4|18932.9|18912.9|0
1628849230000|2021-08-13 10:07:10|||||||||20
1628849240000|2021-08-13 10:07:20|18930.9|18910.9|18929.8|18909.8|18930.9|18910.9|18929.8|18909.8|1
1628849250000|2021-08-13 10:07:30|18927.9|18907.9|18925.4|18905.4|18927.9|18907.9|18925.4|18905.4|2
1628849270000|2021-08-13 10:07:50|||||||||2
1628849300000|2021-08-13 10:08:20|||||||||2
1628849340000|2021-08-13 10:09:00|18923.4|18903.4|18923.4|18903.4|18923.4|18903.4|18923.4|18903.4|2
1628849420000|2021-08-13 10:10:20|18925.9|18905.9|18925.9|18905.9|18925.9|18905.9|18925.9|18905.9|0
1628849440000|2021-08-13 10:10:40|18925.4|18905.4|18920.9|18900.9|18925.4|18905.4|18920.9|18900.9|0
1628849460000|2021-08-13 10:11:00|||||||||3
1628849520000|2021-08-13 10:12:00|18920.4|18900.4|18920.9|18900.9|18920.9|18900.9|18920.4|18900.4|0
1628849580000|2021-08-13 10:13:00|18920.4|18900.4|18920.4|18900.4|18920.4|18900.4|18920.4|18900.4|0
1628849590000|2021-08-13 10:13:10|18918.4|18898.4|18918.4|18898.4|18918.4|18898.4|18918.4|18898.4|0
1628849790000|2021-08-13 10:16:30|||||||||1
1628849870000|2021-08-13 10:17:50|18918.5|18898.5|18918.5|18898.5|18918.5|18898.5|18918.5|18898.5|0
1628849940000|2021-08-13 10:19:00|18920.4|18900.4|18925.4|18905.4|18925.4|18905.4|18920.4|18900.4|3
1628849950000|2021-08-13 10:19:10|18927.4|18907.4|18927.4|18907.4|18927.4|18907.4|18927.4|18907.4|0
1628849990000|2021-08-13 10:19:50|18929.9|18909.9|18929.9|18909.9|18929.9|18909.9|18929.9|18909.9|0
1628850000000|2021-08-13 10:20:00|||||||||1
1628850030000|2021-08-13 10:20:30|18923.5|18903.5|18921.8|18901.8|18923.5|18903.5|18921.8|18901.8|3
1628850040000|2021-08-13 10:20:40|18917.9|18897.9|18917.9|18897.9|18917.9|18897.9|18917.9|18897.9|1
1628850070000|2021-08-13 10:21:10|||||||||2
1628850100000|2021-08-13 10:21:40|||||||||1
1628850170000|2021-08-13 10:22:50|||||||||1
1628850190000|2021-08-13 10:23:10|||||||||1
1628850210000|2021-08-13 10:23:30|18916|18896|18916|18896|18916|18896|18916|18896|1
1628850220000|2021-08-13 10:23:40|18913.5|18893.5|18913.5|18893.5|18913.5|18893.5|18913.5|18893.5|2
1628850240000|2021-08-13 10:24:00|18915.4|18895.4|18916|18896|18916|18896|18915.4|18895.4|1
1628850300000|2021-08-13 10:25:00|18917.9|18897.9|18922.9|18902.9|18923.5|18903.5|18917.9|18897.9|0
1628850330000|2021-08-13 10:25:30|18924.9|18904.9|18924.9|18904.9|18924.9|18904.9|18924.9|18904.9|0
1628850370000|2021-08-13 10:26:10|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|0
1628850410000|2021-08-13 10:26:50|18924.9|18904.9|18924.9|18904.9|18924.9|18904.9|18924.9|18904.9|1
1628850430000|2021-08-13 10:27:10|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|0
1628850440000|2021-08-13 10:27:20|18927.4|18907.4|18926.8|18906.8|18927.4|18907.4|18926.8|18906.8|0
1628850450000|2021-08-13 10:27:30|18924.9|18904.9|18924.9|18904.9|18924.9|18904.9|18924.9|18904.9|0
1628850460000|2021-08-13 10:27:40|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|0
1628850490000|2021-08-13 10:28:10|||||||||1
1628850500000|2021-08-13 10:28:20|18920.4|18900.4|18920.4|18900.4|18920.4|18900.4|18920.4|18900.4|0
1628850540000|2021-08-13 10:29:00|||||||||1
1628850580000|2021-08-13 10:29:40|||||||||8
1628850610000|2021-08-13 10:30:10|||||||||1
1628850640000|2021-08-13 10:30:40|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|3
1628850660000|2021-08-13 10:31:00|18923.5|18903.5|18923.5|18903.5|18923.5|18903.5|18923.5|18903.5|1
1628850670000|2021-08-13 10:31:10|18925.4|18905.4|18925.5|18905.5|18925.5|18905.5|18925.4|18905.4|0
1628850680000|2021-08-13 10:31:20|18927.4|18907.4|18934.4|18914.4|18934.4|18914.4|18927.4|18907.4|3
1628850710000|2021-08-13 10:31:50|18939.9|18919.9|18940.5|18920.5|18940.5|18920.5|18939.9|18919.9|1
1628850720000|2021-08-13 10:32:00|18942.4|18922.4|18947.4|18927.4|18947.4|18927.4|18942.4|18922.4|1
1628850780000|2021-08-13 10:33:00|||||||||1
1628850810000|2021-08-13 10:33:30|18948|18928|18948|18928|18948|18928|18948|18928|0
1628850860000|2021-08-13 10:34:20|||||||||1
1628850870000|2021-08-13 10:34:30|||||||||1
1628850890000|2021-08-13 10:34:50|18943.5|18923.5|18941|18921|18943.5|18923.5|18941|18921|1
1628850960000|2021-08-13 10:36:00|18943|18923|18943|18923|18943|18923|18943|18923|0
1628851140000|2021-08-13 10:39:00|18943.5|18923.5|18946|18926|18946|18926|18943.5|18923.5|0
1628851150000|2021-08-13 10:39:10|18948|18928|18948|18928|18948|18928|18948|18928|0
1628851200000|2021-08-13 10:40:00|18949.9|18929.9|18952.4|18932.4|18952.4|18932.4|18949.9|18929.9|0
1628851220000|2021-08-13 10:40:20|18948|18928|18948|18928|18948|18928|18948|18928|1
1628851240000|2021-08-13 10:40:40|18949.9|18929.9|18949.9|18929.9|18949.9|18929.9|18949.9|18929.9|0
1628851260000|2021-08-13 10:41:00|18946|18926|18946|18926|18946|18926|18946|18926|2
1628851280000|2021-08-13 10:41:20|||||||||1
1628851310000|2021-08-13 10:41:50|||||||||1
1628851330000|2021-08-13 10:42:10|18948|18928|18946|18926|18948|18928|18945.5|18925.5|0
1628851440000|2021-08-13 10:44:00|||||||||1
1628851500000|2021-08-13 10:45:00|18948|18928|18948|18928|18948|18928|18948|18928|0
1628851510000|2021-08-13 10:45:10|18945.5|18925.5|18948|18928|18948|18928|18945.5|18925.5|1
1628851540000|2021-08-13 10:45:40|18950|18930|18948|18928|18950|18930|18948|18928|4
1628851610000|2021-08-13 10:46:50|||||||||100
1628851650000|2021-08-13 10:47:30|18947.5|18927.5|18947.5|18927.5|18947.5|18927.5|18947.5|18927.5|0
1628851670000|2021-08-13 10:47:50|18948|18928|18948|18928|18948|18928|18948|18928|0
1628851690000|2021-08-13 10:48:10|18950|18930|18950|18930|18950|18930|18950|18930|0
1628851700000|2021-08-13 10:48:20|18950.5|18930.5|18952.5|18932.5|18952.5|18932.5|18950.5|18930.5|0
1628851710000|2021-08-13 10:48:30|18950|18930|18950|18930|18950|18930|18950|18930|0
1628851830000|2021-08-13 10:50:30|18948|18928|18947.5|18927.5|18948|18928|18947.5|18927.5|1
1628851850000|2021-08-13 10:50:50|18950|18930|18950|18930|18950|18930|18950|18930|2
1628851870000|2021-08-13 10:51:10|18947.5|18927.5|18947.5|18927.5|18950|18930|18947.5|18927.5|1
1628851920000|2021-08-13 10:52:00|||||||||3
1628851930000|2021-08-13 10:52:10|||||||||1
1628852000000|2021-08-13 10:53:20|18945.5|18925.5|18945.5|18925.5|18945.5|18925.5|18945.5|18925.5|1
1628852010000|2021-08-13 10:53:30|18940.5|18920.5|18940|18920|18940.5|18920.5|18940|18920|3
1628852040000|2021-08-13 10:54:00|||||||||1
1628852080000|2021-08-13 10:54:40|||||||||1
1628852100000|2021-08-13 10:55:00|18933|18913|18933|18913|18933|18913|18933|18913|1
1628852110000|2021-08-13 10:55:10|18932.5|18912.5|18930.5|18910.5|18932.5|18912.5|18930.5|18910.5|0
1628852120000|2021-08-13 10:55:20|||||||||1
1628852180000|2021-08-13 10:56:20|18928|18908|18928|18908|18928|18908|18928|18908|1
1628852200000|2021-08-13 10:56:40|18927.5|18907.5|18927.5|18907.5|18927.5|18907.5|18927.5|18907.5|0
1628852220000|2021-08-13 10:57:00|18927|18907|18925|18905|18927|18907|18925|18905|2
1628852240000|2021-08-13 10:57:20|18927.5|18907.5|18927.5|18907.5|18927.5|18907.5|18927.5|18907.5|2
1628852270000|2021-08-13 10:57:50|||||||||1
1628852290000|2021-08-13 10:58:10|18928|18908|18928|18908|18928|18908|18928|18908|0
1628852340000|2021-08-13 10:59:00|18930.5|18910.5|18932.5|18912.5|18932.5|18912.5|18930.5|18910.5|0
1628852390000|2021-08-13 10:59:50|18931.1|18911.1|18933.6|18913.6|18933.6|18913.6|18931.1|18911.1|0
1628852400000|2021-08-13 11:00:00|18935.5|18915.5|18935.5|18915.5|18935.5|18915.5|18935.5|18915.5|1
1628852410000|2021-08-13 11:00:10|18937.5|18917.5|18937.5|18917.5|18937.5|18917.5|18937.5|18917.5|0
1628852440000|2021-08-13 11:00:40|18940|18920|18940|18920|18940|18920|18940|18920|0
1628852470000|2021-08-13 11:01:10|18942|18922|18942|18922|18942|18922|18942|18922|0
1628852500000|2021-08-13 11:01:40|18940|18920|18940|18920|18940|18920|18940|18920|0
1628852530000|2021-08-13 11:02:10|18942.5|18922.5|18945.6|18925.6|18945.6|18925.6|18942.5|18922.5|9
1628852550000|2021-08-13 11:02:30|18961.6|18941.6|18962.7|18942.7|18962.7|18942.7|18961.6|18941.6|7
1628852580000|2021-08-13 11:03:00|18967.2|18947.2|18967.2|18947.2|18967.2|18947.2|18967.2|18947.2|0
1628852600000|2021-08-13 11:03:20|18967.7|18947.7|18977.5|18957.5|18977.5|18957.5|18967.7|18947.7|1
1628852610000|2021-08-13 11:03:30|18978.1|18958.1|18982|18962|18982|18962|18978.1|18958.1|1
1628852620000|2021-08-13 11:03:40|18982.5|18962.5|18977.5|18957.5|18982.5|18962.5|18977.5|18957.5|2
1628852630000|2021-08-13 11:03:50|18977|18957|18977.5|18957.5|18977.5|18957.5|18975|18955|0
1628852640000|2021-08-13 11:04:00|18977|18957|18977.5|18957.5|18977.5|18957.5|18975|18955|1
1628852650000|2021-08-13 11:04:10|18976.1|18956.1|18976.1|18956.1|18976.1|18956.1|18976.1|18956.1|3
1628852660000|2021-08-13 11:04:20|18978.1|18958.1|18980.6|18960.6|18980.6|18960.6|18978.1|18958.1|0
1628852670000|2021-08-13 11:04:30|18978.6|18958.6|18977.5|18957.5|18978.6|18958.6|18977.5|18957.5|2
1628852700000|2021-08-13 11:05:00|18977|18957|18977|18957|18977|18957|18977|18957|1
1628852720000|2021-08-13 11:05:20|18980|18960|18978.1|18958.1|18980|18960|18978.1|18958.1|4
1628852820000|2021-08-13 11:07:00|18980.6|18960.6|18983.1|18963.1|18983.1|18963.1|18980.6|18960.6|2
1628852880000|2021-08-13 11:08:00|18983.6|18963.6|18985|18965|18987.5|18967.5|18983.6|18963.6|102
1628852900000|2021-08-13 11:08:20|18980|18960|18980|18960|18980|18960|18980|18960|1
1628852910000|2021-08-13 11:08:30|18978.1|18958.1|18978.1|18958.1|18978.1|18958.1|18978.1|18958.1|0
1628852920000|2021-08-13 11:08:40|18977|18957|18968.1|18948.1|18977|18957|18968.1|18948.1|2
1628852930000|2021-08-13 11:08:50|18963.1|18943.1|18963.1|18943.1|18963.1|18943.1|18963.1|18943.1|0
1628852940000|2021-08-13 11:09:00|18956.1|18936.1|18956.1|18936.1|18956.1|18936.1|18956.1|18936.1|1
1628852960000|2021-08-13 11:09:20|18941.1|18921.1|18940|18920|18941.1|18921.1|18940|18920|5
1628852970000|2021-08-13 11:09:30|18936.1|18916.1|18936.1|18916.1|18936.1|18916.1|18935.6|18915.6|2
1628852990000|2021-08-13 11:09:50|18940.6|18920.6|18940.6|18920.6|18940.6|18920.6|18940.6|18920.6|6
1628853000000|2021-08-13 11:10:00|18944.5|18924.5|18947.2|18927.2|18955.6|18927.2|18944.5|18915.6|0
1628853010000|2021-08-13 11:10:10|18951.1|18931.1|18951.1|18931.1|18951.1|18931.1|18951.1|18931.1|1
1628853020000|2021-08-13 11:10:20|18950|18930|18948.1|18928.1|18950|18930|18948.1|18928.1|0
1628853070000|2021-08-13 11:11:10|18945.6|18925.6|18945|18925|18945.6|18925.6|18945|18925|2
1628853080000|2021-08-13 11:11:20|18944.5|18924.5|18944.5|18924.5|18944.5|18924.5|18944.5|18924.5|1
1628853090000|2021-08-13 11:11:30|18945|18925|18944.5|18924.5|18945|18925|18944.5|18924.5|0
1628853110000|2021-08-13 11:11:50|18942.5|18922.5|18942.5|18922.5|18942.5|18922.5|18942.5|18922.5|2
1628853130000|2021-08-13 11:12:10|18940.6|18920.6|18940.6|18920.6|18940.6|18920.6|18940.6|18920.6|0
1628853160000|2021-08-13 11:12:40|||||||||1
1628853190000|2021-08-13 11:13:10|||||||||1
1628853200000|2021-08-13 11:13:20|||||||||1
1628853250000|2021-08-13 11:14:10|18940.1|18920.1|18938.1|18918.1|18940.1|18920.1|18938.1|18918.1|0
1628853270000|2021-08-13 11:14:30|18937|18917|18932.6|18912.6|18937|18917|18932.6|18912.6|1
1628853280000|2021-08-13 11:14:40|||||||||1
1628853310000|2021-08-13 11:15:10|18933.1|18913.1|18933.1|18913.1|18933.1|18913.1|18933.1|18913.1|0
1628853320000|2021-08-13 11:15:20|18932.6|18912.6|18932.6|18912.6|18932.6|18912.6|18932.6|18912.6|1
1628853370000|2021-08-13 11:16:10|18933.1|18913.1|18933.1|18913.1|18933.1|18913.1|18933.1|18913.1|0
1628853380000|2021-08-13 11:16:20|18935.6|18915.6|18935.6|18915.6|18935.6|18915.6|18935.6|18915.6|0
1628853390000|2021-08-13 11:16:30|||||||||1
1628853410000|2021-08-13 11:16:50|18933.1|18913.1|18930.6|18910.6|18933.1|18913.1|18930.6|18910.6|2
1628853450000|2021-08-13 11:17:30|||||||||1
1628853600000|2021-08-13 11:20:00|18928.7|18908.7|18928.7|18908.7|18928.7|18908.7|18928.7|18908.7|0
1628853630000|2021-08-13 11:20:30|18936.2|18896.2|18936.2|18896.2|18936.2|18896.2|18936.2|18896.2|0
1628853670000|2021-08-13 11:21:10|18938.1|18898.1|18928.7|18908.7|18938.1|18908.7|18928.7|18898.1|1
1628853680000|2021-08-13 11:21:20|18936.2|18896.2|18936.2|18896.2|18936.2|18896.2|18936.2|18896.2|0
1628853690000|2021-08-13 11:21:30|18926.7|18906.7|18926.7|18906.7|18926.7|18906.7|18926.7|18906.7|0
1628853700000|2021-08-13 11:21:40|18928.7|18908.7|18928.7|18908.7|18928.7|18908.7|18928.7|18908.7|0
1628853760000|2021-08-13 11:22:40|18936.2|18896.2|18936.2|18896.2|18936.2|18896.2|18936.2|18896.2|0
1628853840000|2021-08-13 11:24:00|18928.7|18908.7|18928.7|18908.7|18928.7|18908.7|18928.7|18908.7|0
1628853900000|2021-08-13 11:25:00|18938.1|18898.1|18936.2|18896.2|18938.1|18898.1|18936.2|18896.2|0
1628854000000|2021-08-13 11:26:40|18926.7|18906.7|18930.6|18910.6|18930.6|18910.6|18926.7|18906.7|0
1628854040000|2021-08-13 11:27:20|18933.1|18913.1|18933.1|18913.1|18933.1|18913.1|18933.1|18913.1|4
1628854050000|2021-08-13 11:27:30|18933.7|18913.7|18936.2|18916.2|18936.2|18916.2|18933.7|18913.7|0
1628854090000|2021-08-13 11:28:10|18935.6|18915.6|18936.2|18916.2|18936.2|18916.2|18933.7|18913.7|0
1628854110000|2021-08-13 11:28:30|18933.7|18913.7|18933.7|18913.7|18933.7|18913.7|18933.7|18913.7|0
1628854250000|2021-08-13 11:30:50|18933.2|18913.2|18933.2|18913.2|18933.2|18913.2|18933.2|18913.2|0
1628854370000|2021-08-13 11:32:50|18935.7|18915.7|18935.7|18915.7|18935.7|18915.7|18935.7|18915.7|0
1628854400000|2021-08-13 11:33:20|18933.2|18913.2|18933.2|18913.2|18933.2|18913.2|18933.2|18913.2|1
1628854410000|2021-08-13 11:33:30|18931.2|18911.2|18931.2|18911.2|18931.2|18911.2|18931.2|18911.2|0
1628854440000|2021-08-13 11:34:00|18933.7|18913.7|18933.7|18913.7|18933.7|18913.7|18933.7|18913.7|0
1628854460000|2021-08-13 11:34:20|18931.2|18911.2|18931.2|18911.2|18931.2|18911.2|18931.2|18911.2|1
1628854490000|2021-08-13 11:34:50|18928.7|18908.7|18928.7|18908.7|18928.7|18908.7|18928.7|18908.7|3
1628854500000|2021-08-13 11:35:00|||||||||1
1628854510000|2021-08-13 11:35:10|||||||||1
1628854520000|2021-08-13 11:35:20|||||||||1
1628854540000|2021-08-13 11:35:40|18930.7|18910.7|18930.7|18910.7|18930.7|18910.7|18930.7|18910.7|0
1628854630000|2021-08-13 11:37:10|18930.1|18910.1|18928.2|18908.2|18930.1|18910.1|18928.2|18908.2|0
1628854650000|2021-08-13 11:37:30|18930.1|18910.1|18930.7|18910.7|18930.7|18910.7|18930.1|18910.1|0
1628854670000|2021-08-13 11:37:50|18926.2|18906.2|18926.2|18906.2|18926.2|18906.2|18926.2|18906.2|1
1628854680000|2021-08-13 11:38:00|18925.7|18905.7|18920.7|18900.7|18925.7|18905.7|18920.7|18900.7|2
1628854690000|2021-08-13 11:38:10|18918.2|18898.2|18913.2|18893.2|18918.2|18898.2|18913.2|18893.2|2
1628854710000|2021-08-13 11:38:30|||||||||53
1628854730000|2021-08-13 11:38:50|18912.6|18892.6|18912.6|18892.6|18912.6|18892.6|18912.6|18892.6|4
1628854760000|2021-08-13 11:39:20|18912.1|18892.1|18893.2|18873.2|18912.1|18892.1|18893.2|18873.2|3
1628854770000|2021-08-13 11:39:30|18892.6|18872.6|18890.7|18870.7|18892.6|18872.6|18888.7|18868.7|3
1628854780000|2021-08-13 11:39:40|18893.2|18873.2|18897.6|18877.6|18897.6|18877.6|18893.2|18873.2|1
1628854800000|2021-08-13 11:40:00|18890.7|18870.7|18888.5|18868.5|18890.7|18870.7|18888.5|18868.5|189
1628854810000|2021-08-13 11:40:10|18880.7|18860.7|18878.2|18858.2|18880.7|18860.7|18875.1|18855.1|2
1628854820000|2021-08-13 11:40:20|18877.1|18857.1|18875.1|18855.1|18877.1|18857.1|18875.1|18855.1|0
1628854830000|2021-08-13 11:40:30|18873.2|18853.2|18875.7|18855.7|18875.7|18855.7|18873.2|18853.2|2
1628854840000|2021-08-13 11:40:40|18875.1|18855.1|18875.1|18855.1|18875.1|18855.1|18875.1|18855.1|3
1628854850000|2021-08-13 11:40:50|||||||||1
1628854860000|2021-08-13 11:41:00|18872.6|18852.6|18870.1|18850.1|18872.6|18852.6|18870.1|18850.1|5
1628854890000|2021-08-13 11:41:30|18868.2|18848.2|18867.6|18847.6|18868.2|18848.2|18865.1|18845.1|1
1628854900000|2021-08-13 11:41:40|18865.7|18845.7|18866.2|18846.2|18866.2|18846.2|18863.2|18843.2|2
1628854920000|2021-08-13 11:42:00|18865.2|18845.2|18870.2|18850.2|18870.2|18850.2|18865.2|18845.2|3
1628854930000|2021-08-13 11:42:10|18868.2|18848.2|18873.7|18853.7|18873.7|18853.7|18868.2|18848.2|4
1628854950000|2021-08-13 11:42:30|18877.7|18857.7|18880.7|18860.7|18880.7|18860.7|18877.7|18857.7|1
1628854960000|2021-08-13 11:42:40|18882.7|18862.7|18882.7|18862.7|18882.7|18862.7|18882.7|18862.7|0
1628854970000|2021-08-13 11:42:50|18883.2|18863.2|18885.2|18865.2|18885.2|18865.2|18883.2|18863.2|0
1628855020000|2021-08-13 11:43:40|18885.7|18865.7|18885.7|18865.7|18885.7|18865.7|18885.7|18865.7|1
1628855030000|2021-08-13 11:43:50|18888.2|18868.2|18896.2|18876.2|18896.2|18876.2|18888.2|18868.2|2
1628855050000|2021-08-13 11:44:10|18900.7|18880.7|18900.7|18880.7|18900.7|18880.7|18900.7|18880.7|1
1628855060000|2021-08-13 11:44:20|18898.2|18878.2|18900.7|18880.7|18900.7|18880.7|18898.2|18878.2|1
1628855080000|2021-08-13 11:44:40|18900.2|18880.2|18900.2|18880.2|18900.2|18880.2|18900.2|18880.2|0
1628855100000|2021-08-13 11:45:00|18898.2|18878.2|18896.2|18876.2|18898.2|18878.2|18895.7|18875.7|4
1628855120000|2021-08-13 11:45:20|18898.7|18878.7|18903.7|18883.7|18903.7|18883.7|18898.7|18878.7|8
1628855130000|2021-08-13 11:45:30|18905.7|18885.7|18905.7|18885.7|18905.7|18885.7|18905.7|18885.7|0
1628855160000|2021-08-13 11:46:00|18906.3|18886.3|18905.7|18885.7|18906.3|18886.3|18905.7|18885.7|0
1628855170000|2021-08-13 11:46:10|18906.8|18886.8|18910.7|18890.7|18910.7|18890.7|18906.8|18886.8|0
1628855180000|2021-08-13 11:46:20|18908.2|18888.2|18908.2|18888.2|18908.2|18888.2|18908.2|18888.2|1
1628855200000|2021-08-13 11:46:40|18908.8|18888.8|18908.2|18888.2|18908.8|18888.8|18908.2|18888.2|0
1628855210000|2021-08-13 11:46:50|18908.8|18888.8|18908.8|18888.8|18908.8|18888.8|18908.8|18888.8|0
1628855220000|2021-08-13 11:47:00|18910.7|18890.7|18912.7|18892.7|18912.7|18892.7|18910.7|18890.7|2
1628855230000|2021-08-13 11:47:10|18913.2|18893.2|18913.2|18893.2|18913.2|18893.2|18913.2|18893.2|0
1628855240000|2021-08-13 11:47:20|||||||||1
1628855300000|2021-08-13 11:48:20|||||||||18
1628855340000|2021-08-13 11:49:00|||||||||102
1628855370000|2021-08-13 11:49:30|18915.2|18895.2|18915.2|18895.2|18915.2|18895.2|18915.2|18895.2|1
1628855380000|2021-08-13 11:49:40|18915.7|18895.7|18915.7|18895.7|18915.7|18895.7|18915.7|18895.7|0
1628855460000|2021-08-13 11:51:00|18913.2|18893.2|18912.1|18892.1|18913.2|18893.2|18912.1|18892.1|2
1628855490000|2021-08-13 11:51:30|18908.2|18888.2|18907.7|18887.7|18908.2|18888.2|18907.7|18887.7|8
1628855520000|2021-08-13 11:52:00|18907.1|18887.1|18903.2|18883.2|18907.1|18887.1|18902.7|18882.7|1
1628855530000|2021-08-13 11:52:10|18905.2|18885.2|18905.2|18885.2|18905.2|18885.2|18905.2|18885.2|0
1628855640000|2021-08-13 11:54:00|||||||||1
1628855660000|2021-08-13 11:54:20|18905.7|18885.7|18905.7|18885.7|18905.7|18885.7|18905.7|18885.7|0
1628855680000|2021-08-13 11:54:40|18906.3|18886.3|18906.3|18886.3|18906.3|18886.3|18906.3|18886.3|0
1628855730000|2021-08-13 11:55:30|18910.2|18890.2|18910.2|18890.2|18910.2|18890.2|18910.2|18890.2|0
1628855740000|2021-08-13 11:55:40|18910.7|18890.7|18920.2|18900.2|18920.7|18900.7|18910.7|18890.7|1
1628855770000|2021-08-13 11:56:10|18920.7|18900.7|18920.2|18900.2|18920.7|18900.7|18920.2|18900.2|0
1628855820000|2021-08-13 11:57:00|18918.2|18898.2|18921.3|18881.3|18923.2|18898.2|18915.7|18881.3|1
1628855870000|2021-08-13 11:57:50|18910.2|18890.2|18910.2|18890.2|18910.2|18890.2|18910.2|18890.2|31
1628855890000|2021-08-13 11:58:10|18912.2|18892.2|18912.2|18892.2|18912.2|18892.2|18912.2|18892.2|0
1628855900000|2021-08-13 11:58:20|18910.2|18890.2|18910.2|18890.2|18910.2|18890.2|18910.2|18890.2|2
1628855920000|2021-08-13 11:58:40|18910.8|18890.8|18912.7|18892.7|18912.7|18892.7|18910.8|18890.8|1
1628855930000|2021-08-13 11:58:50|18920.2|18900.2|18920.8|18900.8|18920.8|18900.8|18920.2|18900.2|2
1628855940000|2021-08-13 11:59:00|18922.7|18902.7|18918.3|18898.3|18925.8|18905.8|18918.3|18898.3|2
1628855950000|2021-08-13 11:59:10|18917.7|18897.7|18916.3|18896.3|18917.7|18897.7|18915.8|18895.8|0
1628855970000|2021-08-13 11:59:30|18915.8|18895.8|18911.3|18891.3|18915.8|18895.8|18911.3|18891.3|0
1628855990000|2021-08-13 11:59:50|18913.3|18893.3|18916.3|18896.3|18916.3|18896.3|18913.3|18893.3|1
1628856000000|2021-08-13 12:00:00|18915.2|18895.2|18905.8|18885.8|18915.2|18895.2|18905.8|18885.8|16
1628856010000|2021-08-13 12:00:10|18903.3|18883.3|18905.2|18885.2|18905.2|18885.2|18903.3|18883.3|2
1628856030000|2021-08-13 12:00:30|18903.3|18883.3|18906.3|18886.3|18906.3|18886.3|18903.3|18883.3|0
1628856070000|2021-08-13 12:01:10|||||||||1
1628856080000|2021-08-13 12:01:20|18910.8|18890.8|18934.1|18914.1|18934.1|18914.1|18910.8|18890.8|8
1628856090000|2021-08-13 12:01:30|18932.7|18912.7|18930.8|18910.8|18932.7|18912.7|18930.8|18910.8|1
1628856100000|2021-08-13 12:01:40|18932.7|18912.7|18928.3|18908.3|18932.7|18912.7|18928.3|18908.3|2
1628856110000|2021-08-13 12:01:50|18926.3|18906.3|18926.3|18906.3|18926.3|18906.3|18926.3|18906.3|4
1628856120000|2021-08-13 12:02:00|18923.3|18903.3|18907.7|18887.7|18923.3|18903.3|18907.7|18887.7|6
1628856130000|2021-08-13 12:02:10|18905.8|18885.8|18906.3|18886.3|18906.3|18886.3|18905.8|18885.8|1
1628856150000|2021-08-13 12:02:30|18908.3|18888.3|18908.3|18888.3|18908.3|18888.3|18908.3|18888.3|1
1628856160000|2021-08-13 12:02:40|||||||||1
1628856180000|2021-08-13 12:03:00|18908.8|18888.8|18920.8|18900.8|18920.8|18900.8|18908.8|18888.8|1
1628856190000|2021-08-13 12:03:10|18920.2|18900.2|18920.2|18900.2|18920.2|18900.2|18920.2|18900.2|0
1628856210000|2021-08-13 12:03:30|18922.2|18902.2|18922.2|18902.2|18922.2|18902.2|18922.2|18902.2|0
1628856220000|2021-08-13 12:03:40|18920.2|18900.2|18920.2|18900.2|18920.2|18900.2|18920.2|18900.2|0
1628856230000|2021-08-13 12:03:50|18925.2|18905.2|18929.7|18909.7|18929.7|18909.7|18925.2|18905.2|1
1628856240000|2021-08-13 12:04:00|18934.1|18914.1|18934.1|18914.1|18934.1|18914.1|18934.1|18914.1|0
1628856250000|2021-08-13 12:04:10|||||||||1
1628856270000|2021-08-13 12:04:30|18932.2|18912.2|18932.2|18912.2|18932.2|18912.2|18932.2|18912.2|1
1628856300000|2021-08-13 12:05:00|18934.1|18914.1|18934.1|18914.1|18934.1|18914.1|18934.1|18914.1|0
1628856350000|2021-08-13 12:05:50|18935.2|18915.2|18935.2|18915.2|18935.2|18915.2|18935.2|18915.2|0
1628856360000|2021-08-13 12:06:00|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|0
1628856370000|2021-08-13 12:06:10|18937.7|18917.7|18937.7|18917.7|18937.7|18917.7|18937.7|18917.7|0
1628856380000|2021-08-13 12:06:20|18938.8|18918.8|18938.8|18918.8|18938.8|18918.8|18938.8|18918.8|4
1628856390000|2021-08-13 12:06:30|18942.7|18922.7|18942.7|18922.7|18942.7|18922.7|18942.7|18922.7|1
1628856400000|2021-08-13 12:06:40|18943.3|18923.3|18950.8|18930.8|18950.8|18930.8|18943.3|18923.3|1
1628856420000|2021-08-13 12:07:00|18952.7|18932.7|18953.3|18933.3|18953.3|18933.3|18952.7|18932.7|1
1628856430000|2021-08-13 12:07:10|||||||||1
1628856440000|2021-08-13 12:07:20|||||||||1
1628856450000|2021-08-13 12:07:30|18958.3|18938.3|18963.3|18943.3|18963.3|18943.3|18958.3|18938.3|2
1628856460000|2021-08-13 12:07:40|18965.2|18945.2|18965.2|18945.2|18965.2|18945.2|18965.2|18945.2|0
1628856470000|2021-08-13 12:07:50|||||||||1
1628856480000|2021-08-13 12:08:00|18964.7|18944.7|18964.7|18944.7|18964.7|18944.7|18964.7|18944.7|3
1628856490000|2021-08-13 12:08:10|18962.7|18942.7|18960.8|18940.8|18962.7|18942.7|18960.8|18940.8|2
1628856500000|2021-08-13 12:08:20|||||||||1
1628856520000|2021-08-13 12:08:40|18960.2|18940.2|18957.7|18937.7|18960.2|18940.2|18957.7|18937.7|12
1628856530000|2021-08-13 12:08:50|18959.7|18939.7|18960.2|18940.2|18960.2|18940.2|18959.7|18939.7|4
1628856540000|2021-08-13 12:09:00|||||||||4
1628856550000|2021-08-13 12:09:10|18955.8|18935.8|18955.2|18935.2|18955.8|18935.8|18955.2|18935.2|5
1628856560000|2021-08-13 12:09:20|18953.3|18933.3|18953.3|18933.3|18953.3|18933.3|18953.3|18933.3|0
1628856570000|2021-08-13 12:09:30|||||||||1
1628856580000|2021-08-13 12:09:40|18952.7|18932.7|18953.3|18933.3|18953.3|18933.3|18952.7|18932.7|2
1628856590000|2021-08-13 12:09:50|18952.7|18932.7|18951.3|18931.3|18952.7|18932.7|18950.8|18930.8|0
1628856600000|2021-08-13 12:10:00|18953.3|18933.3|18950.8|18930.8|18953.3|18933.3|18950.2|18930.2|1
1628856610000|2021-08-13 12:10:10|18950.2|18930.2|18950.8|18930.8|18950.8|18930.8|18950.2|18930.2|3
1628856640000|2021-08-13 12:10:40|18950.3|18930.3|18950.3|18930.3|18950.3|18930.3|18950.3|18930.3|2
1628856650000|2021-08-13 12:10:50|18950.8|18930.8|18950.8|18930.8|18950.8|18930.8|18950.8|18930.8|0
1628856660000|2021-08-13 12:11:00|18952.8|18932.8|18950.3|18930.3|18952.8|18932.8|18950.3|18930.3|41
1628856690000|2021-08-13 12:11:30|18952.8|18932.8|18948.3|18928.3|18952.8|18932.8|18948.3|18928.3|30
1628856730000|2021-08-13 12:12:10|18947.8|18927.8|18947.8|18927.8|18947.8|18927.8|18947.8|18927.8|2
1628856750000|2021-08-13 12:12:30|||||||||1
1628856780000|2021-08-13 12:13:00|||||||||2
1628856790000|2021-08-13 12:13:10|||||||||1
1628856800000|2021-08-13 12:13:20|18940.8|18920.8|18936.3|18916.3|18940.8|18920.8|18936.3|18916.3|2
1628856820000|2021-08-13 12:13:40|18934.4|18914.4|18933.3|18913.3|18934.4|18914.4|18933.3|18913.3|3
1628856840000|2021-08-13 12:14:00|||||||||2
1628856870000|2021-08-13 12:14:30|||||||||4
1628856880000|2021-08-13 12:14:40|18932.8|18912.8|18933.3|18913.3|18933.3|18913.3|18932.8|18912.8|4
1628856900000|2021-08-13 12:15:00|18933.8|18913.8|18933.8|18913.8|18933.8|18913.8|18933.8|18913.8|0
1628856910000|2021-08-13 12:15:10|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|0
1628856920000|2021-08-13 12:15:20|18937.8|18917.8|18939.7|18919.7|18942.2|18922.2|18937.8|18917.8|2
1628856930000|2021-08-13 12:15:30|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|0
1628856940000|2021-08-13 12:15:40|18933.9|18913.9|18933.9|18913.9|18933.9|18913.9|18933.9|18913.9|1
1628856950000|2021-08-13 12:15:50|18934.4|18914.4|18935.8|18915.8|18938.3|18918.3|18934.4|18914.4|3
1628856960000|2021-08-13 12:16:00|18937.8|18917.8|18936.4|18916.4|18942.8|18922.8|18933.3|18913.3|23
1628856980000|2021-08-13 12:16:20|18940.3|18920.3|18940.3|18920.3|18940.3|18920.3|18940.3|18920.3|5
1628856990000|2021-08-13 12:16:30|||||||||1
1628857000000|2021-08-13 12:16:40|18942.2|18922.2|18942.2|18922.2|18942.2|18922.2|18942.2|18922.2|0
1628857020000|2021-08-13 12:17:00|||||||||1
1628857110000|2021-08-13 12:18:30|18942.8|18922.8|18942.8|18922.8|18942.8|18922.8|18942.8|18922.8|1
1628857120000|2021-08-13 12:18:40|||||||||1
1628857130000|2021-08-13 12:18:50|18943.3|18923.3|18943.3|18923.3|18943.3|18923.3|18943.3|18923.3|1
1628857160000|2021-08-13 12:19:20|18942.8|18922.8|18940.8|18920.8|18942.8|18922.8|18940.8|18920.8|1
1628857170000|2021-08-13 12:19:30|||||||||1
1628857190000|2021-08-13 12:19:50|||||||||1
1628857200000|2021-08-13 12:20:00|||||||||1
1628857210000|2021-08-13 12:20:10|18938.3|18918.3|18938.3|18918.3|18938.3|18918.3|18938.3|18918.3|0
1628857220000|2021-08-13 12:20:20|18938.9|18918.9|18938.9|18918.9|18938.9|18918.9|18938.3|18918.3|1
1628857230000|2021-08-13 12:20:30|18940.8|18920.8|18940.8|18920.8|18940.8|18920.8|18940.8|18920.8|0
1628857250000|2021-08-13 12:20:50|18938.3|18918.3|18938.3|18918.3|18938.3|18918.3|18938.3|18918.3|0
1628857260000|2021-08-13 12:21:00|18938.9|18918.9|18918.5|18898.5|18938.9|18918.9|18918.5|18898.5|17
1628857280000|2021-08-13 12:21:20|18916.4|18896.4|18915.8|18895.8|18918.3|18898.3|18915.8|18895.8|2
1628857290000|2021-08-13 12:21:30|18915.3|18895.3|18915.8|18895.8|18918.3|18898.3|18915.3|18895.3|5
1628857330000|2021-08-13 12:22:10|18917.8|18897.8|18917.8|18897.8|18917.8|18897.8|18917.8|18897.8|1
1628857350000|2021-08-13 12:22:30|18915.8|18895.8|18917.8|18897.8|18917.8|18897.8|18915.8|18895.8|2
1628857360000|2021-08-13 12:22:40|18915.8|18895.8|18960.8|18940.8|18960.8|18940.8|18915.8|18895.8|4
1628857370000|2021-08-13 12:22:50|||||||||1
1628857380000|2021-08-13 12:23:00|18958.9|18938.9|18958.9|18938.9|18960.8|18940.8|18956.4|18936.4|3
1628857390000|2021-08-13 12:23:10|18958.3|18938.3|18956.4|18936.4|18958.3|18938.3|18956.4|18936.4|0
1628857400000|2021-08-13 12:23:20|||||||||1
1628857420000|2021-08-13 12:23:40|18955.8|18935.8|18951.4|18931.4|18955.8|18935.8|18951.4|18931.4|2
1628857450000|2021-08-13 12:24:10|18949.4|18929.4|18949.4|18929.4|18949.4|18929.4|18949.4|18929.4|2
1628857460000|2021-08-13 12:24:20|18948.9|18928.9|18946.4|18926.4|18948.9|18928.9|18946.4|18926.4|1
1628857480000|2021-08-13 12:24:40|||||||||20
1628857490000|2021-08-13 12:24:50|18941.4|18921.4|18940.8|18920.8|18941.4|18921.4|18940.8|18920.8|1
1628857500000|2021-08-13 12:25:00|||||||||1
1628857510000|2021-08-13 12:25:10|18943.3|18923.3|18945.3|18925.3|18945.3|18925.3|18943.3|18923.3|0
1628857530000|2021-08-13 12:25:30|||||||||1
1628857550000|2021-08-13 12:25:50|18947.8|18927.8|18952.3|18932.3|18952.3|18932.3|18947.8|18927.8|3
1628857560000|2021-08-13 12:26:00|||||||||1
1628857570000|2021-08-13 12:26:10|18948.3|18928.3|18948.3|18928.3|18948.3|18928.3|18948.3|18928.3|0
1628857600000|2021-08-13 12:26:40|18949.8|18929.8|18949.8|18929.8|18949.8|18929.8|18949.8|18929.8|0
1628857620000|2021-08-13 12:27:00|18947.8|18927.8|18947.8|18927.8|18949.8|18929.8|18947.8|18927.8|3
1628857630000|2021-08-13 12:27:10|18949.8|18929.8|18949.8|18929.8|18949.8|18929.8|18949.8|18929.8|2
1628857660000|2021-08-13 12:27:40|18947.8|18927.8|18947.8|18927.8|18947.8|18927.8|18947.8|18927.8|0
1628857690000|2021-08-13 12:28:10|18951.7|18931.7|18951.7|18931.7|18951.7|18931.7|18951.7|18931.7|0
1628857700000|2021-08-13 12:28:20|18949.8|18929.8|18949.8|18929.8|18949.8|18929.8|18949.8|18929.8|1
1628857730000|2021-08-13 12:28:50|||||||||1
1628857740000|2021-08-13 12:29:00|18947.8|18927.8|18945.3|18925.3|18947.8|18927.8|18945.3|18925.3|3
1628857750000|2021-08-13 12:29:10|18940.9|18920.9|18938.9|18918.9|18940.9|18920.9|18938.9|18918.9|4
1628857770000|2021-08-13 12:29:30|18935.9|18915.9|18918.4|18898.4|18935.9|18915.9|18918.4|18898.4|3
1628857790000|2021-08-13 12:29:50|18917.8|18897.8|18910.3|18890.3|18917.8|18897.8|18910.3|18890.3|6
1628857800000|2021-08-13 12:30:00|18907.8|18887.8|18905.3|18885.3|18907.8|18887.8|18902.8|18882.8|6
1628857810000|2021-08-13 12:30:10|||||||||6
1628857820000|2021-08-13 12:30:20|18902.3|18882.3|18892.8|18872.8|18902.3|18882.3|18892.8|18872.8|3
1628857830000|2021-08-13 12:30:30|18887.8|18867.8|18887.3|18867.3|18887.8|18867.8|18887.3|18867.3|0
1628857840000|2021-08-13 12:30:40|18883.4|18863.4|18883.4|18863.4|18883.4|18863.4|18883.4|18863.4|1
1628857850000|2021-08-13 12:30:50|18879.4|18859.4|18865.3|18845.3|18879.4|18859.4|18865.3|18845.3|11
1628857860000|2021-08-13 12:31:00|18862.8|18842.8|18834.8|18814.8|18862.8|18842.8|18834.8|18814.8|19
1628857870000|2021-08-13 12:31:10|18832.3|18812.3|18808.9|18788.9|18832.3|18812.3|18808.9|18788.9|15
1628857880000|2021-08-13 12:31:20|18810.9|18790.9|18810.3|18790.3|18810.9|18790.9|18810.3|18790.3|5
1628857890000|2021-08-13 12:31:30|18810.9|18790.9|18813.4|18793.4|18814.4|18794.4|18810.9|18790.9|8
1628857900000|2021-08-13 12:31:40|||||||||5
1628857910000|2021-08-13 12:31:50|18816.4|18796.4|18812.3|18792.3|18818.4|18798.4|18812.3|18792.3|12
1628857920000|2021-08-13 12:32:00|18810.3|18790.3|18810.3|18790.3|18810.3|18790.3|18810.3|18790.3|15
1628857930000|2021-08-13 12:32:10|18810.9|18790.9|18813.9|18793.9|18813.9|18793.9|18810.9|18790.9|4
1628857940000|2021-08-13 12:32:20|18818.4|18798.4|18825.3|18805.3|18825.3|18805.3|18818.4|18798.4|3
1628857950000|2021-08-13 12:32:30|18825.9|18805.9|18830.9|18810.9|18830.9|18810.9|18825.9|18805.9|1
1628857960000|2021-08-13 12:32:40|18834.8|18814.8|18841.4|18821.4|18841.4|18821.4|18834.8|18814.8|4
1628857970000|2021-08-13 12:32:50|18845.9|18825.9|18845.9|18825.9|18845.9|18825.9|18845.9|18825.9|1
1628857980000|2021-08-13 12:33:00|18847|18827|18850.3|18830.3|18854.8|18834.8|18846.4|18826.4|5
1628857990000|2021-08-13 12:33:10|18850.9|18830.9|18850.9|18830.9|18850.9|18830.9|18850.9|18830.9|1
1628858000000|2021-08-13 12:33:20|18850.3|18830.3|18853.4|18833.4|18853.4|18833.4|18850.3|18830.3|2
1628858010000|2021-08-13 12:33:30|||||||||2
1628858020000|2021-08-13 12:33:40|18850.9|18830.9|18850.9|18830.9|18850.9|18830.9|18850.9|18830.9|4
1628858060000|2021-08-13 12:34:20|18848.4|18828.4|18845.9|18825.9|18848.4|18828.4|18845.9|18825.9|0
1628858070000|2021-08-13 12:34:30|18845.3|18825.3|18843.4|18823.4|18845.3|18825.3|18843.4|18823.4|1
1628858080000|2021-08-13 12:34:40|18848.4|18828.4|18845.9|18825.9|18848.4|18828.4|18845.9|18825.9|0
1628858090000|2021-08-13 12:34:50|18847.8|18827.8|18845.3|18825.3|18847.8|18827.8|18845.3|18825.3|25
1628858100000|2021-08-13 12:35:00|18843.4|18823.4|18840.9|18820.9|18843.4|18823.4|18840.9|18820.9|4
1628858110000|2021-08-13 12:35:10|18841.4|18821.4|18841.4|18821.4|18841.4|18821.4|18841.4|18821.4|3
1628858120000|2021-08-13 12:35:20|18843.4|18823.4|18850.9|18830.9|18850.9|18830.9|18843.4|18823.4|2
1628858130000|2021-08-13 12:35:30|18852.8|18832.8|18852.8|18832.8|18852.8|18832.8|18852.8|18832.8|0
1628858140000|2021-08-13 12:35:40|||||||||2
1628858160000|2021-08-13 12:36:00|||||||||1
1628858170000|2021-08-13 12:36:10|18853.4|18833.4|18857.8|18837.8|18857.8|18837.8|18853.4|18833.4|2
1628858180000|2021-08-13 12:36:20|18860.3|18840.3|18860.3|18840.3|18860.3|18840.3|18860.3|18840.3|0
1628858190000|2021-08-13 12:36:30|18858.4|18838.4|18862.8|18842.8|18862.8|18842.8|18858.4|18838.4|1
1628858200000|2021-08-13 12:36:40|18863.4|18843.4|18860.9|18840.9|18863.4|18843.4|18860.9|18840.9|1
1628858210000|2021-08-13 12:36:50|18860.3|18840.3|18857.8|18837.8|18860.3|18840.3|18857.8|18837.8|2
1628858220000|2021-08-13 12:37:00|||||||||1
1628858230000|2021-08-13 12:37:10|18855.3|18835.3|18855.3|18835.3|18855.3|18835.3|18848.9|18828.9|7
1628858250000|2021-08-13 12:37:30|||||||||1
1628858260000|2021-08-13 12:37:40|18855.9|18835.9|18851.4|18831.4|18855.9|18835.9|18851.4|18831.4|0
1628858270000|2021-08-13 12:37:50|18853.4|18833.4|18851.4|18831.4|18853.4|18833.4|18851.4|18831.4|1
1628858280000|2021-08-13 12:38:00|18848.9|18828.9|18848.9|18828.9|18848.9|18828.9|18848.9|18828.9|1
1628858290000|2021-08-13 12:38:10|18848.4|18828.4|18848.4|18828.4|18848.4|18828.4|18848.4|18828.4|1
1628858300000|2021-08-13 12:38:20|18848.9|18828.9|18835.3|18815.3|18848.9|18828.9|18835.3|18815.3|3
1628858320000|2021-08-13 12:38:40|18837.8|18817.8|18837.8|18817.8|18837.8|18817.8|18837.8|18817.8|0
1628858340000|2021-08-13 12:39:00|18840.3|18820.3|18840.3|18820.3|18840.3|18820.3|18840.3|18820.3|0
1628858350000|2021-08-13 12:39:10|||||||||1
1628858360000|2021-08-13 12:39:20|18844.3|18824.3|18845.9|18825.9|18845.9|18825.9|18840.9|18820.9|7
1628858370000|2021-08-13 12:39:30|18845.4|18825.4|18840.9|18820.9|18845.4|18825.4|18840.9|18820.9|1
1628858380000|2021-08-13 12:39:40|18840.4|18820.4|18835.9|18815.9|18840.4|18820.4|18835.9|18815.9|0
1628858400000|2021-08-13 12:40:00|18837.9|18817.9|18838.4|18818.4|18838.4|18818.4|18837.9|18817.9|0
1628858410000|2021-08-13 12:40:10|18836.4|18816.4|18835.4|18815.4|18836.4|18816.4|18835.4|18815.4|1
1628858420000|2021-08-13 12:40:20|18835.9|18815.9|18837.9|18817.9|18837.9|18817.9|18835.9|18815.9|1
1628858430000|2021-08-13 12:40:30|18837.3|18817.3|18835.9|18815.9|18837.3|18817.3|18835.4|18815.4|0
1628858440000|2021-08-13 12:40:40|||||||||4
1628858450000|2021-08-13 12:40:50|18835.4|18815.4|18835.4|18815.4|18835.4|18815.4|18835.4|18815.4|0
1628858460000|2021-08-13 12:41:00|18831.4|18811.4|18831.4|18811.4|18831.4|18811.4|18831.4|18811.4|0
1628858470000|2021-08-13 12:41:10|18833.4|18813.4|18833.4|18813.4|18833.4|18813.4|18833.4|18813.4|0
1628858480000|2021-08-13 12:41:20|18831.4|18811.4|18833.4|18813.4|18833.4|18813.4|18831.4|18811.4|7
1628858500000|2021-08-13 12:41:40|18834.5|18814.5|18838.4|18818.4|18838.4|18818.4|18834.5|18814.5|0
1628858520000|2021-08-13 12:42:00|18840|18820|18828.4|18808.4|18843.4|18823.4|18828.4|18808.4|4
1628858530000|2021-08-13 12:42:10|||||||||1
1628858550000|2021-08-13 12:42:30|18827.9|18807.9|18825.9|18805.9|18827.9|18807.9|18825.9|18805.9|0
1628858560000|2021-08-13 12:42:40|18825.4|18805.4|18812.9|18792.9|18825.4|18805.4|18812.9|18792.9|10
1628858570000|2021-08-13 12:42:50|18815.4|18795.4|18820.4|18800.4|18820.4|18800.4|18815.4|18795.4|1
1628858580000|2021-08-13 12:43:00|18820.9|18800.9|18817.9|18797.9|18820.9|18800.9|18817.9|18797.9|2
1628858590000|2021-08-13 12:43:10|18822.9|18802.9|18822.9|18802.9|18822.9|18802.9|18822.9|18802.9|5
1628858600000|2021-08-13 12:43:20|18823.4|18803.4|18821.4|18801.4|18825.4|18805.4|18820.4|18800.4|3
1628858610000|2021-08-13 12:43:30|||||||||1
1628858620000|2021-08-13 12:43:40|18820.9|18800.9|18820.9|18800.9|18820.9|18800.9|18820.9|18800.9|3
1628858630000|2021-08-13 12:43:50|18821.4|18801.4|18825.9|18805.9|18825.9|18805.9|18821.4|18801.4|10
1628858640000|2021-08-13 12:44:00|18823.4|18803.4|18826.4|18786.4|18826.4|18803.4|18818.9|18786.4|28
1628858650000|2021-08-13 12:44:10|||||||||1
1628858670000|2021-08-13 12:44:30|18826.5|18786.5|18808.4|18788.4|18826.5|18792.9|18808.4|18786.5|1
1628858690000|2021-08-13 12:44:50|18813.4|18793.4|18816.5|18796.5|18816.5|18796.5|18813.4|18793.4|8
1628858700000|2021-08-13 12:45:00|18815.9|18795.9|18815.9|18795.9|18815.9|18795.9|18815.9|18795.9|1
1628858710000|2021-08-13 12:45:10|18817.9|18797.9|18817.9|18797.9|18817.9|18797.9|18817.9|18797.9|2
1628858720000|2021-08-13 12:45:20|||||||||1
1628858730000|2021-08-13 12:45:30|||||||||3
1628858740000|2021-08-13 12:45:40|18819|18799|18835.4|18815.4|18837.9|18817.9|18819|18799|11
1628858770000|2021-08-13 12:46:10|18836.5|18816.5|18842.3|18822.3|18842.3|18822.3|18836.5|18816.5|0
1628858780000|2021-08-13 12:46:20|18840.4|18820.4|18842.9|18822.9|18842.9|18822.9|18840.4|18820.4|3
1628858790000|2021-08-13 12:46:30|||||||||1
1628858810000|2021-08-13 12:46:50|18844.8|18824.8|18840.9|18820.9|18845.4|18825.4|18840.9|18820.9|2
1628858830000|2021-08-13 12:47:10|18838.4|18818.4|18834|18814|18840.9|18820.9|18834|18814|0
1628858850000|2021-08-13 12:47:30|18832|18812|18834|18814|18834|18814|18832|18812|0
1628858860000|2021-08-13 12:47:40|18838.4|18818.4|18836.5|18816.5|18839|18819|18835.9|18815.9|4
1628858870000|2021-08-13 12:47:50|18834.8|18814.8|18832.9|18812.9|18834.8|18814.8|18832.9|18812.9|5
1628858910000|2021-08-13 12:48:30|18831.5|18811.5|18835.4|18815.4|18835.4|18815.4|18831.5|18811.5|1
1628858920000|2021-08-13 12:48:40|18833.4|18813.4|18837.9|18817.9|18837.9|18817.9|18833.4|18813.4|2
1628858930000|2021-08-13 12:48:50|||||||||6
1628858940000|2021-08-13 12:49:00|18835.9|18815.9|18835.9|18815.9|18835.9|18815.9|18835.4|18815.4|2
1628858960000|2021-08-13 12:49:20|18837.9|18817.9|18841.5|18821.5|18841.5|18821.5|18837.9|18817.9|6
1628859000000|2021-08-13 12:50:00|18840.4|18820.4|18840.4|18820.4|18840.4|18820.4|18840.4|18820.4|2
1628859010000|2021-08-13 12:50:10|18838.4|18818.4|18838.4|18818.4|18838.4|18818.4|18838.4|18818.4|3
1628859020000|2021-08-13 12:50:20|||||||||24
1628859030000|2021-08-13 12:50:30|||||||||3
1628859060000|2021-08-13 12:51:00|||||||||1
1628859080000|2021-08-13 12:51:20|18839|18819|18840.9|18820.9|18840.9|18820.9|18839|18819|1
1628859090000|2021-08-13 12:51:30|18842.9|18822.9|18842.9|18822.9|18842.9|18822.9|18842.9|18822.9|1
1628859100000|2021-08-13 12:51:40|||||||||1
1628859120000|2021-08-13 12:52:00|||||||||2
1628859130000|2021-08-13 12:52:10|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|0
1628859140000|2021-08-13 12:52:20|18845.4|18825.4|18855.9|18835.9|18855.9|18835.9|18845.4|18825.4|4
1628859150000|2021-08-13 12:52:30|18858.4|18838.4|18858.4|18838.4|18858.4|18838.4|18858.4|18838.4|1
1628859160000|2021-08-13 12:52:40|18860.9|18840.9|18867.9|18847.9|18867.9|18847.9|18860.9|18840.9|1
1628859170000|2021-08-13 12:52:50|18869|18849|18870.9|18850.9|18872.9|18852.9|18868.4|18848.4|1
1628859180000|2021-08-13 12:53:00|18872.9|18852.9|18872.9|18852.9|18872.9|18852.9|18870.4|18850.4|2
1628859200000|2021-08-13 12:53:20|18869|18849|18865.4|18845.4|18869|18849|18865.4|18845.4|4
1628859210000|2021-08-13 12:53:30|18867.9|18847.9|18867.9|18847.9|18867.9|18847.9|18867.9|18847.9|0
1628859220000|2021-08-13 12:53:40|18867.4|18847.4|18865.9|18845.9|18867.4|18847.4|18865.9|18845.9|0
1628859230000|2021-08-13 12:53:50|18868.4|18848.4|18868.4|18848.4|18868.4|18848.4|18868.4|18848.4|0
1628859240000|2021-08-13 12:54:00|18867.9|18847.9|18865.9|18845.9|18867.9|18847.9|18865.9|18845.9|1
1628859250000|2021-08-13 12:54:10|18867.9|18847.9|18867.9|18847.9|18867.9|18847.9|18867.9|18847.9|0
1628859290000|2021-08-13 12:54:50|||||||||45
1628859300000|2021-08-13 12:55:00|18868.4|18848.4|18872.9|18852.9|18872.9|18852.9|18868.4|18848.4|5
1628859310000|2021-08-13 12:55:10|18874|18854|18878.4|18858.4|18878.4|18858.4|18874|18854|3
1628859330000|2021-08-13 12:55:30|18880.9|18860.9|18887.9|18867.9|18887.9|18867.9|18880.9|18860.9|5
1628859340000|2021-08-13 12:55:40|18891.8|18871.8|18874|18854|18892.9|18872.9|18874|18854|10
1628859360000|2021-08-13 12:56:00|18873.4|18853.4|18873.4|18853.4|18873.4|18853.4|18873.4|18853.4|0
1628859370000|2021-08-13 12:56:10|18869|18849|18869|18849|18869|18849|18869|18849|5
1628859380000|2021-08-13 12:56:20|18867|18847|18865.4|18845.4|18867|18847|18865.4|18845.4|2
1628859390000|2021-08-13 12:56:30|18861.5|18841.5|18861.5|18841.5|18861.5|18841.5|18861.5|18841.5|21
1628859400000|2021-08-13 12:56:40|18863.5|18843.5|18864|18844|18867.9|18847.9|18863.5|18843.5|5
1628859410000|2021-08-13 12:56:50|18866|18846|18860.4|18840.4|18866|18846|18860.4|18840.4|15
1628859420000|2021-08-13 12:57:00|18861|18841|18860.4|18840.4|18861|18841|18860.4|18840.4|36
1628859430000|2021-08-13 12:57:10|18861|18841|18861|18841|18861|18841|18861|18841|6
1628859450000|2021-08-13 12:57:30|18862.9|18842.9|18863.5|18843.5|18863.5|18843.5|18862.9|18842.9|1
1628859460000|2021-08-13 12:57:40|18865.4|18845.4|18865.4|18845.4|18865.4|18845.4|18865.4|18845.4|8
1628859480000|2021-08-13 12:58:00|18863.5|18843.5|18860.4|18840.4|18863.5|18843.5|18860.4|18840.4|32
1628859490000|2021-08-13 12:58:10|18859.9|18839.9|18860.4|18840.4|18860.4|18840.4|18857.9|18837.9|3
1628859510000|2021-08-13 12:58:30|||||||||10
1628859520000|2021-08-13 12:58:40|18859.9|18839.9|18857.9|18837.9|18859.9|18839.9|18857.9|18837.9|6
1628859530000|2021-08-13 12:58:50|||||||||1
1628859550000|2021-08-13 12:59:10|18856|18836|18856|18836|18856|18836|18856|18836|4
1628859570000|2021-08-13 12:59:30|18857.9|18837.9|18855.4|18835.4|18857.9|18837.9|18855.4|18835.4|1
1628859580000|2021-08-13 12:59:40|18854.3|18834.3|18845.4|18825.4|18854.3|18834.3|18845.4|18825.4|4
1628859600000|2021-08-13 13:00:00|18847.9|18827.9|18847.9|18827.9|18847.9|18827.9|18847.9|18827.9|1
1628859610000|2021-08-13 13:00:10|18849|18829|18852.9|18832.9|18852.9|18832.9|18849|18829|25
1628859620000|2021-08-13 13:00:20|18863.5|18823.5|18865.4|18825.4|18865.4|18825.4|18863.5|18823.5|4
1628859630000|2021-08-13 13:00:30|||||||||1
1628859640000|2021-08-13 13:00:40|18852.9|18832.9|18852.9|18832.9|18852.9|18832.9|18852.9|18832.9|0
1628859650000|2021-08-13 13:00:50|18854.9|18834.9|18856.8|18836.8|18856.8|18836.8|18854.9|18834.9|1
1628859660000|2021-08-13 13:01:00|18867.4|18827.4|18862.9|18842.9|18867.4|18842.9|18860.4|18827.4|13
1628859670000|2021-08-13 13:01:10|18864.5|18844.5|18879.9|18859.9|18880.4|18860.4|18864.5|18844.5|16
1628859680000|2021-08-13 13:01:20|18880.4|18860.4|18882.4|18862.4|18882.4|18862.4|18880.4|18860.4|0
1628859690000|2021-08-13 13:01:30|18882.9|18862.9|18895.4|18875.4|18895.4|18875.4|18882.9|18862.9|12
1628859700000|2021-08-13 13:01:40|18896|18876|18896|18876|18896|18876|18896|18876|0
1628859710000|2021-08-13 13:01:50|18895.4|18875.4|18895.4|18875.4|18895.4|18875.4|18895.4|18875.4|5
1628859720000|2021-08-13 13:02:00|18896|18876|18893.5|18873.5|18897.9|18877.9|18892.9|18872.9|10
1628859730000|2021-08-13 13:02:10|18894|18874|18894|18874|18894|18874|18894|18874|4
1628859750000|2021-08-13 13:02:30|18896|18876|18896|18876|18896|18876|18896|18876|2
1628859760000|2021-08-13 13:02:40|18897.9|18877.9|18897.9|18877.9|18897.9|18877.9|18897.9|18877.9|4
1628859780000|2021-08-13 13:03:00|18896|18876|18896.5|18876.5|18896.5|18876.5|18896|18876|1
1628859790000|2021-08-13 13:03:10|18896|18876|18896|18876|18896|18876|18896|18876|0
1628859800000|2021-08-13 13:03:20|18894|18874|18893.5|18873.5|18894|18874|18893.5|18873.5|2
1628859810000|2021-08-13 13:03:30|18891.5|18871.5|18889|18869|18891.5|18871.5|18889|18869|22
1628859820000|2021-08-13 13:03:40|18887.1|18867.1|18876|18856|18887.1|18867.1|18876|18856|27
1628859830000|2021-08-13 13:03:50|18878.5|18858.5|18880.4|18860.4|18880.4|18860.4|18878.5|18858.5|0
1628859840000|2021-08-13 13:04:00|18882.9|18862.9|18893.5|18873.5|18893.5|18873.5|18882.9|18862.9|10
1628859850000|2021-08-13 13:04:10|18892.9|18872.9|18892.9|18872.9|18892.9|18872.9|18892.9|18872.9|0
1628859860000|2021-08-13 13:04:20|18891|18871|18883.5|18863.5|18891|18871|18883.5|18863.5|3
1628859880000|2021-08-13 13:04:40|18881.5|18861.5|18881.5|18861.5|18881.5|18861.5|18881.5|18861.5|0
1628859890000|2021-08-13 13:04:50|18881|18861|18881|18861|18881|18861|18881|18861|1
1628859900000|2021-08-13 13:05:00|18879|18859|18879|18859|18879|18859|18879|18859|1
1628859910000|2021-08-13 13:05:10|||||||||6
1628859920000|2021-08-13 13:05:20|18882.9|18862.9|18882.9|18862.9|18882.9|18862.9|18882.9|18862.9|1
1628859930000|2021-08-13 13:05:30|18884.9|18864.9|18889|18869|18891|18871|18884.9|18864.9|4
1628859940000|2021-08-13 13:05:40|18887.1|18867.1|18879.9|18859.9|18887.1|18867.1|18879.9|18859.9|3
1628859950000|2021-08-13 13:05:50|18877.4|18857.4|18877.4|18857.4|18877.4|18857.4|18877.4|18857.4|1
1628859960000|2021-08-13 13:06:00|18875.4|18855.4|18875.4|18855.4|18875.4|18855.4|18875.4|18855.4|1
1628859970000|2021-08-13 13:06:10|18876|18856|18876|18856|18876|18856|18876|18856|0
1628859980000|2021-08-13 13:06:20|18877.9|18857.9|18877.9|18857.9|18877.9|18857.9|18877.9|18857.9|0
1628860010000|2021-08-13 13:06:50|18878.5|18858.5|18877.9|18857.9|18878.5|18858.5|18877.9|18857.9|0
1628860040000|2021-08-13 13:07:20|||||||||11
1628860090000|2021-08-13 13:08:10|18878|18858|18878|18858|18878|18858|18878|18858|0
1628860110000|2021-08-13 13:08:30|18880.5|18860.5|18880.5|18860.5|18880.5|18860.5|18880.5|18860.5|0
1628860120000|2021-08-13 13:08:40|||||||||5
1628860130000|2021-08-13 13:08:50|18881|18861|18881|18861|18881|18861|18881|18861|0
1628860140000|2021-08-13 13:09:00|||||||||1
1628860150000|2021-08-13 13:09:10|18869.6|18849.6|18869.6|18849.6|18869.6|18849.6|18869.6|18849.6|2
1628860160000|2021-08-13 13:09:20|18866.5|18846.5|18855.5|18835.5|18866.5|18846.5|18855.5|18835.5|4
1628860170000|2021-08-13 13:09:30|18853.5|18833.5|18845.5|18825.5|18853.5|18833.5|18845.5|18825.5|3
1628860180000|2021-08-13 13:09:40|18846|18826|18846|18826|18846|18826|18846|18826|1
1628860190000|2021-08-13 13:09:50|18844|18824|18843|18823|18844|18824|18843|18823|1
1628860200000|2021-08-13 13:10:00|18841|18821|18839|18819|18841|18821|18839|18819|2
1628860210000|2021-08-13 13:10:10|18836|18816|18836|18816|18836|18816|18836|18816|3
1628860220000|2021-08-13 13:10:20|18835.5|18815.5|18833.5|18813.5|18835.5|18815.5|18833.5|18813.5|1
1628860230000|2021-08-13 13:10:30|18831.5|18811.5|18831.5|18811.5|18831.5|18811.5|18831.5|18811.5|5
1628860240000|2021-08-13 13:10:40|||||||||1
1628860250000|2021-08-13 13:10:50|18834|18814|18836|18816|18836|18816|18834|18814|1
1628860270000|2021-08-13 13:11:10|18838|18818|18828.5|18808.5|18838|18818|18828.5|18808.5|3
1628860280000|2021-08-13 13:11:20|18828|18808|18828.5|18808.5|18828.5|18808.5|18826|18806|1
1628860290000|2021-08-13 13:11:30|18826|18806|18828|18808|18828|18808|18823.5|18803.5|5
1628860300000|2021-08-13 13:11:40|18827.4|18807.4|18825.5|18805.5|18827.4|18807.4|18825.5|18805.5|8
1628860310000|2021-08-13 13:11:50|18826|18806|18825.5|18805.5|18826|18806|18825.5|18805.5|0
1628860320000|2021-08-13 13:12:00|18826|18806|18828|18808|18828|18808|18826|18806|1
1628860330000|2021-08-13 13:12:10|18828.5|18808.5|18830.5|18810.5|18831|18811|18828.5|18808.5|2
1628860340000|2021-08-13 13:12:20|18833|18813|18828.5|18808.5|18833|18813|18828.5|18808.5|1
1628860350000|2021-08-13 13:12:30|18828|18808|18813|18793|18828|18808|18813|18793|7
1628860370000|2021-08-13 13:12:50|18802.4|18782.4|18790.5|18770.5|18802.4|18782.4|18790.5|18770.5|6
1628860380000|2021-08-13 13:13:00|18791|18771|18790.5|18770.5|18793|18773|18790.5|18770.5|6
1628860390000|2021-08-13 13:13:10|18792.4|18772.4|18790.5|18770.5|18792.4|18772.4|18790.5|18770.5|6
1628860400000|2021-08-13 13:13:20|18793|18773|18793|18773|18793|18773|18793|18773|0
1628860410000|2021-08-13 13:13:30|18794.9|18774.9|18787.4|18767.4|18794.9|18774.9|18787.4|18767.4|7
1628860420000|2021-08-13 13:13:40|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|1
1628860430000|2021-08-13 13:13:50|||||||||2
1628860440000|2021-08-13 13:14:00|||||||||1
1628860470000|2021-08-13 13:14:30|18783.5|18763.5|18781.6|18761.6|18783.5|18763.5|18781.6|18761.6|0
1628860480000|2021-08-13 13:14:40|18770.1|18750.1|18761|18741|18770.1|18750.1|18760.5|18740.5|8
1628860490000|2021-08-13 13:14:50|18760.5|18740.5|18760.5|18740.5|18760.5|18740.5|18760.5|18740.5|5
1628860500000|2021-08-13 13:15:00|18761|18741|18765.5|18745.5|18765.5|18745.5|18761|18741|2
1628860510000|2021-08-13 13:15:10|18764.9|18744.9|18765.5|18745.5|18765.5|18745.5|18764.9|18744.9|0
1628860530000|2021-08-13 13:15:30|18764.9|18744.9|18763|18743|18764.9|18744.9|18763|18743|1
1628860540000|2021-08-13 13:15:40|18760.5|18740.5|18756|18736|18761|18741|18756|18736|6
1628860550000|2021-08-13 13:15:50|18758.5|18738.5|18756.6|18736.6|18759.1|18739.1|18756.6|18736.6|14
1628860560000|2021-08-13 13:16:00|||||||||2
1628860570000|2021-08-13 13:16:10|18758.5|18738.5|18760.5|18740.5|18760.5|18740.5|18758.5|18738.5|5
1628860580000|2021-08-13 13:16:20|18761|18741|18761|18741|18761|18741|18761|18741|0
1628860590000|2021-08-13 13:16:30|18763.5|18743.5|18763.5|18743.5|18763.5|18743.5|18763.5|18743.5|1
1628860600000|2021-08-13 13:16:40|18761|18741|18761|18741|18761|18741|18761|18741|7
1628860610000|2021-08-13 13:16:50|18763.5|18743.5|18765.5|18745.5|18765.5|18745.5|18763.5|18743.5|7
1628860620000|2021-08-13 13:17:00|18771|18751|18771|18751|18771|18751|18771|18751|12
1628860630000|2021-08-13 13:17:10|18773|18753|18783.5|18763.5|18783.5|18763.5|18773|18753|2
1628860640000|2021-08-13 13:17:20|18790.5|18770.5|18800.5|18780.5|18800.5|18780.5|18790.5|18770.5|4
1628860650000|2021-08-13 13:17:30|18801.6|18781.6|18798.5|18778.5|18805.5|18785.5|18798.5|18778.5|21
1628860660000|2021-08-13 13:17:40|18799.1|18779.1|18799.1|18779.1|18799.1|18779.1|18799.1|18779.1|1
1628860670000|2021-08-13 13:17:50|18803.5|18783.5|18808|18788|18808|18788|18803.5|18783.5|3
1628860680000|2021-08-13 13:18:00|18809.1|18789.1|18813.5|18793.5|18813.5|18793.5|18809.1|18789.1|5
1628860690000|2021-08-13 13:18:10|18816|18796|18816|18796|18816|18796|18816|18796|1
1628860700000|2021-08-13 13:18:20|||||||||3
1628860710000|2021-08-13 13:18:30|18811|18791|18807.1|18787.1|18811|18791|18807.1|18787.1|1
1628860730000|2021-08-13 13:18:50|18806|18786|18804.1|18784.1|18806|18786|18804.1|18784.1|8
1628860740000|2021-08-13 13:19:00|18806|18786|18806|18786|18806|18786|18806|18786|2
1628860750000|2021-08-13 13:19:10|18806.6|18786.6|18806.6|18786.6|18806.6|18786.6|18806.6|18786.6|1
1628860760000|2021-08-13 13:19:20|18807.7|18787.7|18811.6|18791.6|18811.6|18791.6|18807.7|18787.7|0
1628860790000|2021-08-13 13:19:50|||||||||1
1628860800000|2021-08-13 13:20:00|||||||||4
1628860810000|2021-08-13 13:20:10|18813.5|18793.5|18818|18798|18818|18798|18813.5|18793.5|8
1628860820000|2021-08-13 13:20:20|18819.1|18799.1|18819.1|18799.1|18819.1|18799.1|18819.1|18799.1|1
1628860830000|2021-08-13 13:20:30|18821|18801|18823.5|18803.5|18823.5|18803.5|18821|18801|3
1628860840000|2021-08-13 13:20:40|18826|18806|18826.6|18806.6|18826.6|18806.6|18826|18806|3
1628860850000|2021-08-13 13:20:50|||||||||1
1628860860000|2021-08-13 13:21:00|||||||||2
1628860870000|2021-08-13 13:21:10|18833.5|18813.5|18835.5|18815.5|18835.5|18815.5|18833.5|18813.5|39
1628860890000|2021-08-13 13:21:30|18833.5|18813.5|18833.5|18813.5|18833.5|18813.5|18833.5|18813.5|3
1628860900000|2021-08-13 13:21:40|||||||||2
1628860910000|2021-08-13 13:21:50|||||||||3
1628860920000|2021-08-13 13:22:00|18834.1|18814.1|18834.1|18814.1|18834.1|18814.1|18834.1|18814.1|0
1628860930000|2021-08-13 13:22:10|18836|18816|18833.5|18813.5|18836|18816|18833.5|18813.5|20
1628860940000|2021-08-13 13:22:20|||||||||10
1628860950000|2021-08-13 13:22:30|||||||||1
1628860970000|2021-08-13 13:22:50|18834.1|18814.1|18834.1|18814.1|18834.1|18814.1|18834.1|18814.1|2
1628860990000|2021-08-13 13:23:10|18836|18816|18838.5|18818.5|18838.5|18818.5|18836|18816|5
1628861000000|2021-08-13 13:23:20|18838|18818|18836|18816|18838|18818|18836|18816|6
1628861010000|2021-08-13 13:23:30|18838.5|18818.5|18836|18816|18838.5|18818.5|18836|18816|25
1628861020000|2021-08-13 13:23:40|||||||||9
1628861030000|2021-08-13 13:23:50|18834.1|18814.1|18834.1|18814.1|18834.1|18814.1|18834.1|18814.1|48
1628861040000|2021-08-13 13:24:00|||||||||1
1628861050000|2021-08-13 13:24:10|||||||||4
1628861060000|2021-08-13 13:24:20|||||||||1
1628861080000|2021-08-13 13:24:40|||||||||24
1628861120000|2021-08-13 13:25:20|18832.1|18812.1|18834.1|18814.1|18834.1|18814.1|18831.6|18811.6|2
1628861130000|2021-08-13 13:25:30|18831.6|18811.6|18831.6|18811.6|18831.6|18811.6|18831.6|18811.6|1
1628861140000|2021-08-13 13:25:40|18821.8|18801.8|18809.1|18789.1|18821.8|18801.8|18809.1|18789.1|3
1628861150000|2021-08-13 13:25:50|18803.6|18783.6|18803|18783|18803.6|18783.6|18803|18783|2
1628861160000|2021-08-13 13:26:00|18801.1|18781.1|18802.5|18782.5|18803|18783|18801.1|18781.1|1
1628861170000|2021-08-13 13:26:10|18803|18783|18803|18783|18803|18783|18803|18783|0
1628861190000|2021-08-13 13:26:30|||||||||2
1628861220000|2021-08-13 13:27:00|||||||||1
1628861230000|2021-08-13 13:27:10|||||||||1
1628861240000|2021-08-13 13:27:20|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|26
1628861250000|2021-08-13 13:27:30|18800.5|18780.5|18798.6|18778.6|18800.5|18780.5|18798.6|18778.6|1
1628861260000|2021-08-13 13:27:40|||||||||3
1628861270000|2021-08-13 13:27:50|18800.5|18780.5|18805.5|18785.5|18805.5|18785.5|18800.5|18780.5|2
1628861300000|2021-08-13 13:28:20|18803.6|18783.6|18804.1|18784.1|18804.1|18784.1|18803.6|18783.6|54
1628861310000|2021-08-13 13:28:30|18801.6|18781.6|18803.6|18783.6|18803.6|18783.6|18801.6|18781.6|2
1628861320000|2021-08-13 13:28:40|18808|18788|18813.6|18793.6|18813.6|18793.6|18808|18788|27
1628861330000|2021-08-13 13:28:50|18815.5|18795.5|18813.6|18793.6|18817.5|18797.5|18813.6|18793.6|9
1628861340000|2021-08-13 13:29:00|||||||||1
1628861370000|2021-08-13 13:29:30|18814.1|18794.1|18813.6|18793.6|18814.1|18794.1|18813.6|18793.6|0
1628861400000|2021-08-13 13:30:00|18811.6|18791.6|18803.6|18783.6|18811.6|18791.6|18803.6|18783.6|3
1628861410000|2021-08-13 13:30:10|18803|18783|18799.1|18779.1|18805.5|18785.5|18791.1|18771.1|6
1628861420000|2021-08-13 13:30:20|18796.6|18776.6|18800.5|18780.5|18800.5|18780.5|18796.1|18776.1|10
1628861430000|2021-08-13 13:30:30|18803|18783|18811.6|18771.6|18811.6|18783|18799.1|18769.6|21
1628861440000|2021-08-13 13:30:40|18813.6|18773.6|18813.6|18773.6|18813.6|18773.6|18811.6|18771.6|33
1628861450000|2021-08-13 13:30:50|18811.6|18771.6|18811.6|18771.6|18813.6|18773.6|18811.6|18771.6|35
1628861460000|2021-08-13 13:31:00|18813.6|18773.6|18813.6|18773.6|18813.6|18783|18799.1|18769.1|64
1628861470000|2021-08-13 13:31:10|18803|18783|18801.1|18781.1|18803|18783|18799.1|18779.1|18
1628861480000|2021-08-13 13:31:20|18804.1|18784.1|18808|18788|18808|18788|18804.1|18784.1|21
1628861490000|2021-08-13 13:31:30|18806.1|18786.1|18808.6|18788.6|18809.1|18789.1|18806.1|18786.1|18
1628861500000|2021-08-13 13:31:40|||||||||17
1628861510000|2021-08-13 13:31:50|18806.6|18786.6|18803|18783|18806.6|18786.6|18803|18783|32
1628861520000|2021-08-13 13:32:00|18801.1|18781.1|18789.1|18769.1|18801.1|18781.1|18786.6|18766.6|27
1628861530000|2021-08-13 13:32:10|18793|18773|18793|18773|18793|18773|18793|18773|17
1628861540000|2021-08-13 13:32:20|18793.6|18773.6|18793.6|18773.6|18793.6|18773.6|18793.6|18773.6|18
1628861550000|2021-08-13 13:32:30|18791.6|18771.6|18796.1|18776.1|18796.1|18776.1|18791.6|18771.6|19
1628861560000|2021-08-13 13:32:40|18794.1|18774.1|18791.6|18771.6|18794.1|18774.1|18791.6|18771.6|14
1628861570000|2021-08-13 13:32:50|18791.1|18771.1|18790|18770|18791.1|18771.1|18790|18770|71
1628861580000|2021-08-13 13:33:00|18788|18768|18782.2|18762.2|18788|18768|18782.2|18762.2|24
1628861590000|2021-08-13 13:33:10|18781.6|18761.6|18782.2|18762.2|18782.2|18762.2|18781.6|18761.6|39
1628861600000|2021-08-13 13:33:20|||||||||16
1628861610000|2021-08-13 13:33:30|||||||||16
1628861620000|2021-08-13 13:33:40|18781.6|18761.6|18786.6|18766.6|18786.6|18766.6|18781.6|18761.6|18
1628861630000|2021-08-13 13:33:50|||||||||16
1628861640000|2021-08-13 13:34:00|||||||||15
1628861650000|2021-08-13 13:34:10|18789.1|18769.1|18798.6|18778.6|18800.5|18780.5|18789.1|18769.1|19
1628861660000|2021-08-13 13:34:20|18796.6|18776.6|18796.6|18776.6|18798.6|18778.6|18796.6|18776.6|12
1628861670000|2021-08-13 13:34:30|||||||||16
1628861680000|2021-08-13 13:34:40|18796.1|18776.1|18796.1|18776.1|18796.1|18776.1|18794.1|18774.1|15
1628861690000|2021-08-13 13:34:50|18798.6|18778.6|18798.6|18778.6|18800.5|18780.5|18798.6|18778.6|15
1628861700000|2021-08-13 13:35:00|18800.5|18780.5|18800.5|18780.5|18800.5|18780.5|18796.1|18776.1|124
1628861710000|2021-08-13 13:35:10|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|31
1628861720000|2021-08-13 13:35:20|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|115
1628861730000|2021-08-13 13:35:30|||||||||22
1628861740000|2021-08-13 13:35:40|||||||||17
1628861750000|2021-08-13 13:35:50|18799.1|18779.1|18803.6|18783.6|18803.6|18783.6|18799.1|18779.1|16
1628861760000|2021-08-13 13:36:00|18801.6|18781.6|18801.6|18781.6|18801.6|18781.6|18801.6|18781.6|27
1628861770000|2021-08-13 13:36:10|||||||||12
1628861780000|2021-08-13 13:36:20|||||||||14
1628861790000|2021-08-13 13:36:30|||||||||9
1628861800000|2021-08-13 13:36:40|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|12
1628861810000|2021-08-13 13:36:50|18800.5|18780.5|18797.5|18777.5|18800.5|18780.5|18797.5|18777.5|12
1628861820000|2021-08-13 13:37:00|18795.6|18775.6|18785.6|18765.6|18795.6|18775.6|18785.6|18765.6|4
1628861850000|2021-08-13 13:37:30|18781.6|18761.6|18786.1|18766.1|18786.1|18766.1|18781.6|18761.6|25
1628861860000|2021-08-13 13:37:40|||||||||19
1628861880000|2021-08-13 13:38:00|18786.6|18766.6|18788.6|18768.6|18788.6|18768.6|18786.6|18766.6|3
1628861890000|2021-08-13 13:38:10|18790.6|18770.6|18790.6|18770.6|18790.6|18770.6|18790.6|18770.6|0
1628861900000|2021-08-13 13:38:20|18793.1|18773.1|18793.1|18773.1|18793.1|18773.1|18793.1|18773.1|1
1628861910000|2021-08-13 13:38:30|18795.6|18775.6|18793.6|18773.6|18795.6|18775.6|18793.6|18773.6|4
1628861920000|2021-08-13 13:38:40|18794.1|18774.1|18791.1|18771.1|18794.1|18774.1|18791.1|18771.1|21
1628861930000|2021-08-13 13:38:50|||||||||1
1628861940000|2021-08-13 13:39:00|||||||||1
1628861950000|2021-08-13 13:39:10|18789.1|18769.1|18789.1|18769.1|18789.1|18769.1|18789.1|18769.1|0
1628861960000|2021-08-13 13:39:20|18791.1|18771.1|18791.1|18771.1|18791.1|18771.1|18791.1|18771.1|1
1628861980000|2021-08-13 13:39:40|||||||||1
1628861990000|2021-08-13 13:39:50|18793.1|18773.1|18793.1|18773.1|18793.1|18773.1|18793.1|18773.1|1
1628862000000|2021-08-13 13:40:00|18798.1|18778.1|18808.1|18788.1|18808.1|18788.1|18798.1|18778.1|4
1628862010000|2021-08-13 13:40:10|18813.1|18793.1|18817.5|18797.5|18817.5|18797.5|18813.1|18793.1|1
1628862020000|2021-08-13 13:40:20|||||||||2
1628862030000|2021-08-13 13:40:30|||||||||2
1628862040000|2021-08-13 13:40:40|18818.1|18798.1|18821.1|18801.1|18821.1|18801.1|18818.1|18798.1|2
1628862060000|2021-08-13 13:41:00|18823.1|18803.1|18818.6|18798.6|18823.1|18803.1|18816.1|18796.1|1
1628862070000|2021-08-13 13:41:10|||||||||1
1628862080000|2021-08-13 13:41:20|18821.1|18801.1|18823.1|18803.1|18823.6|18803.6|18821.1|18801.1|0
1628862090000|2021-08-13 13:41:30|18828.1|18808.1|18828.1|18808.1|18828.1|18808.1|18828.1|18808.1|1
1628862100000|2021-08-13 13:41:40|18828.6|18808.6|18840.6|18820.6|18840.6|18820.6|18828.6|18808.6|5
1628862110000|2021-08-13 13:41:50|||||||||1
1628862130000|2021-08-13 13:42:10|18842.5|18822.5|18836.1|18816.1|18843.1|18823.1|18836.1|18816.1|7
1628862140000|2021-08-13 13:42:20|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|3
1628862150000|2021-08-13 13:42:30|18833.6|18813.6|18833.6|18813.6|18833.6|18813.6|18833.6|18813.6|0
1628862160000|2021-08-13 13:42:40|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|1
1628862180000|2021-08-13 13:43:00|||||||||1
1628862190000|2021-08-13 13:43:10|18833.6|18813.6|18838.6|18818.6|18838.6|18818.6|18831.1|18811.1|1
1628862200000|2021-08-13 13:43:20|18840.6|18820.6|18840.6|18820.6|18841.1|18821.1|18840.6|18820.6|4
1628862210000|2021-08-13 13:43:30|18841.1|18821.1|18841.1|18821.1|18841.1|18821.1|18841.1|18821.1|1
1628862220000|2021-08-13 13:43:40|18840.6|18820.6|18840.6|18820.6|18840.6|18820.6|18840.6|18820.6|0
1628862230000|2021-08-13 13:43:50|18841.1|18821.1|18841.7|18821.7|18841.7|18821.7|18841.1|18821.1|3
1628862240000|2021-08-13 13:44:00|18844.7|18824.7|18853.1|18833.1|18857.5|18837.5|18844.7|18824.7|4
1628862250000|2021-08-13 13:44:10|18851.1|18831.1|18851.7|18831.7|18851.7|18831.7|18851.1|18831.1|3
1628862260000|2021-08-13 13:44:20|18849.7|18829.7|18849.7|18829.7|18849.7|18829.7|18849.7|18829.7|0
1628862270000|2021-08-13 13:44:30|18851.7|18831.7|18851.7|18831.7|18851.7|18831.7|18851.7|18831.7|0
1628862280000|2021-08-13 13:44:40|18849.7|18829.7|18849.2|18829.2|18849.7|18829.7|18849.2|18829.2|1
1628862290000|2021-08-13 13:44:50|||||||||2
1628862300000|2021-08-13 13:45:00|18848.6|18828.6|18849.2|18829.2|18851.1|18831.1|18848.6|18828.6|0
1628862310000|2021-08-13 13:45:10|18853.1|18833.1|18852.5|18832.5|18855.6|18835.6|18852.5|18832.5|3
1628862320000|2021-08-13 13:45:20|||||||||2
1628862330000|2021-08-13 13:45:30|18850|18830|18848.1|18828.1|18850|18830|18845.6|18825.6|1
1628862340000|2021-08-13 13:45:40|||||||||1
1628862350000|2021-08-13 13:45:50|||||||||1
1628862360000|2021-08-13 13:46:00|18843.1|18823.1|18846.1|18826.1|18846.1|18826.1|18843.1|18823.1|3
1628862370000|2021-08-13 13:46:10|18845.6|18825.6|18845.6|18825.6|18845.6|18825.6|18845.6|18825.6|1
1628862380000|2021-08-13 13:46:20|18845|18825|18843.1|18823.1|18845|18825|18843.1|18823.1|1
1628862390000|2021-08-13 13:46:30|||||||||6
1628862400000|2021-08-13 13:46:40|18846.1|18826.1|18843.1|18823.1|18846.1|18826.1|18843.1|18823.1|2
1628862420000|2021-08-13 13:47:00|18848.1|18828.1|18853.6|18833.6|18853.6|18833.6|18848.1|18828.1|14
1628862430000|2021-08-13 13:47:10|18855.6|18835.6|18855.6|18835.6|18855.6|18835.6|18855.6|18835.6|3
1628862460000|2021-08-13 13:47:40|18860.6|18840.6|18858.6|18838.6|18860.6|18840.6|18858.6|18838.6|4
1628862470000|2021-08-13 13:47:50|18860.6|18840.6|18860.6|18840.6|18860.6|18840.6|18860.6|18840.6|3
1628862480000|2021-08-13 13:48:00|18863.1|18843.1|18863.1|18843.1|18863.1|18843.1|18863.1|18843.1|2
1628862490000|2021-08-13 13:48:10|||||||||1
1628862500000|2021-08-13 13:48:20|18865.6|18845.6|18865.6|18845.6|18865.6|18845.6|18865.6|18845.6|5
1628862530000|2021-08-13 13:48:50|18862.6|18842.6|18862.6|18842.6|18862.6|18842.6|18862.6|18842.6|1
1628862540000|2021-08-13 13:49:00|||||||||2
1628862560000|2021-08-13 13:49:20|18858.6|18838.6|18858.6|18838.6|18858.6|18838.6|18858.6|18838.6|2
1628862570000|2021-08-13 13:49:30|18861.1|18841.1|18863.1|18843.1|18865.6|18845.6|18861.1|18841.1|3
1628862590000|2021-08-13 13:49:50|18863.6|18843.6|18863.6|18843.6|18863.6|18843.6|18863.6|18843.6|0
1628862600000|2021-08-13 13:50:00|18863.1|18843.1|18881.1|18861.1|18881.1|18861.1|18863.1|18843.1|7
1628862610000|2021-08-13 13:50:10|18883.1|18863.1|18881.7|18861.7|18883.6|18863.6|18881.7|18861.7|11
1628862620000|2021-08-13 13:50:20|18881.1|18861.1|18876.1|18856.1|18881.1|18861.1|18876.1|18856.1|3
1628862630000|2021-08-13 13:50:30|18874.2|18854.2|18871.1|18851.1|18874.2|18854.2|18871.1|18851.1|0
1628862640000|2021-08-13 13:50:40|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|14
1628862660000|2021-08-13 13:51:00|18875.1|18855.1|18876.1|18856.1|18876.1|18856.1|18875.1|18855.1|1
1628862670000|2021-08-13 13:51:10|18875.6|18855.6|18875.6|18855.6|18875.6|18855.6|18875.6|18855.6|2
1628862680000|2021-08-13 13:51:20|18873.6|18853.6|18873.6|18853.6|18873.6|18853.6|18873.6|18853.6|11
1628862690000|2021-08-13 13:51:30|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|4
1628862700000|2021-08-13 13:51:40|18875.6|18855.6|18877.6|18857.6|18877.6|18857.6|18875.6|18855.6|22
1628862710000|2021-08-13 13:51:50|||||||||2
1628862720000|2021-08-13 13:52:00|18880.6|18860.6|18888.1|18868.1|18888.1|18868.1|18880.6|18860.6|6
1628862730000|2021-08-13 13:52:10|18886.1|18866.1|18885.6|18865.6|18886.1|18866.1|18885.6|18865.6|4
1628862740000|2021-08-13 13:52:20|18883.1|18863.1|18870.6|18850.6|18883.1|18863.1|18870.6|18850.6|6
1628862750000|2021-08-13 13:52:30|18866.7|18846.7|18866.7|18846.7|18866.7|18846.7|18866.7|18846.7|2
1628862760000|2021-08-13 13:52:40|18866.1|18846.1|18861.1|18841.1|18866.1|18846.1|18861.1|18841.1|2
1628862770000|2021-08-13 13:52:50|18860.6|18840.6|18860.6|18840.6|18860.6|18840.6|18860.6|18840.6|8
1628862780000|2021-08-13 13:53:00|18865.1|18845.1|18868.1|18848.1|18868.1|18848.1|18865.1|18845.1|4
1628862790000|2021-08-13 13:53:10|18877.6|18837.6|18877.6|18837.6|18877.6|18837.6|18877.6|18837.6|1
1628862800000|2021-08-13 13:53:20|18869.7|18829.7|18869.7|18829.7|18869.7|18829.7|18869.2|18829.2|0
1628862810000|2021-08-13 13:53:30|18869.2|18829.2|18858.1|18838.1|18869.2|18838.1|18853.1|18829.2|8
1628862820000|2021-08-13 13:53:40|18856.1|18836.1|18855.6|18835.6|18856.1|18836.1|18855.6|18835.6|1
1628862830000|2021-08-13 13:53:50|18853.6|18833.6|18851.1|18831.1|18853.6|18833.6|18851.1|18831.1|18
1628862840000|2021-08-13 13:54:00|18860.6|18820.6|18845.1|18825.1|18860.6|18825.6|18845.1|18820.6|0
1628862860000|2021-08-13 13:54:20|18843.1|18823.1|18843.1|18823.1|18843.1|18823.1|18843.1|18823.1|31
1628862870000|2021-08-13 13:54:30|18838.1|18818.1|18833.1|18813.1|18838.1|18818.1|18833.1|18813.1|4
1628862880000|2021-08-13 13:54:40|||||||||16
1628862890000|2021-08-13 13:54:50|18832.6|18812.6|18832.6|18812.6|18832.6|18812.6|18832.6|18812.6|93
1628862900000|2021-08-13 13:55:00|||||||||69
1628862910000|2021-08-13 13:55:10|18830.6|18810.6|18829.2|18809.2|18830.6|18810.6|18826.2|18806.2|71
1628862920000|2021-08-13 13:55:20|18831.2|18811.2|18830.6|18810.6|18834.5|18814.5|18830.6|18810.6|6
1628862940000|2021-08-13 13:55:40|||||||||48
1628862950000|2021-08-13 13:55:50|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|2
1628862960000|2021-08-13 13:56:00|18824.2|18804.2|18831.7|18791.7|18831.7|18804.2|18824.2|18791.7|2
1628862970000|2021-08-13 13:56:10|18827.8|18787.8|18815.1|18795.1|18827.8|18796.7|18815.1|18787.8|2
1628862980000|2021-08-13 13:56:20|18815.6|18795.6|18815.6|18795.6|18815.6|18795.6|18815.6|18795.6|3
1628862990000|2021-08-13 13:56:30|18817.6|18797.6|18823.7|18803.7|18823.7|18803.7|18817.6|18797.6|3
1628863010000|2021-08-13 13:56:50|18826.2|18806.2|18826.7|18806.7|18828.7|18808.7|18824.7|18804.7|1
1628863020000|2021-08-13 13:57:00|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|4
1628863030000|2021-08-13 13:57:10|18829.2|18809.2|18831.2|18811.2|18831.2|18811.2|18829.2|18809.2|1
1628863040000|2021-08-13 13:57:20|18833.7|18813.7|18840.6|18820.6|18840.6|18820.6|18833.7|18813.7|132
1628863050000|2021-08-13 13:57:30|18841.2|18821.2|18852.6|18832.6|18853.1|18833.1|18841.2|18821.2|28
1628863060000|2021-08-13 13:57:40|18850.6|18830.6|18843.1|18823.1|18850.6|18830.6|18843.1|18823.1|3
1628863070000|2021-08-13 13:57:50|18840.1|18820.1|18825.1|18805.1|18845.1|18820.1|18825.1|18805.1|3
1628863080000|2021-08-13 13:58:00|18823.1|18803.1|18820.1|18800.1|18823.1|18803.1|18820.1|18800.1|7
1628863090000|2021-08-13 13:58:10|18817.6|18797.6|18813.1|18793.1|18817.6|18797.6|18808.1|18788.1|156
1628863100000|2021-08-13 13:58:20|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|18808.1|18788.1|6
1628863110000|2021-08-13 13:58:30|||||||||1
1628863130000|2021-08-13 13:58:50|18811.2|18791.2|18811.2|18791.2|18811.2|18791.2|18811.2|18791.2|0
1628863140000|2021-08-13 13:59:00|||||||||1
1628863150000|2021-08-13 13:59:10|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|3
1628863170000|2021-08-13 13:59:30|18812.6|18792.6|18810.6|18790.6|18812.6|18792.6|18808.1|18788.1|172
1628863180000|2021-08-13 13:59:40|18812.6|18792.6|18812.6|18792.6|18812.6|18792.6|18812.6|18792.6|1
1628863190000|2021-08-13 13:59:50|18812.1|18792.1|18801.7|18781.7|18812.1|18792.1|18801.7|18781.7|2054
1628863200000|2021-08-13 14:00:00|||||||||33
1628863210000|2021-08-13 14:00:10|||||||||6
1628863220000|2021-08-13 14:00:20|18799.7|18779.7|18802.2|18782.2|18802.2|18782.2|18799.7|18779.7|1
1628863230000|2021-08-13 14:00:30|18804.2|18784.2|18809.8|18789.8|18809.8|18789.8|18804.2|18784.2|4
1628863250000|2021-08-13 14:00:50|18810.8|18790.8|18815.3|18795.3|18815.3|18795.3|18810.8|18790.8|1
1628863270000|2021-08-13 14:01:10|18817.3|18797.3|18821.7|18801.7|18821.7|18801.7|18817.3|18797.3|5
1628863280000|2021-08-13 14:01:20|||||||||1
1628863290000|2021-08-13 14:01:30|18819.2|18799.2|18819.2|18799.2|18819.2|18799.2|18819.2|18799.2|0
1628863300000|2021-08-13 14:01:40|18817.3|18797.3|18816.7|18796.7|18817.3|18797.3|18816.7|18796.7|0
1628863310000|2021-08-13 14:01:50|||||||||1
1628863320000|2021-08-13 14:02:00|18816.2|18796.2|18814.2|18794.2|18816.2|18796.2|18814.2|18794.2|4
1628863330000|2021-08-13 14:02:10|18819.2|18799.2|18819.2|18799.2|18819.2|18799.2|18819.2|18799.2|5
1628863340000|2021-08-13 14:02:20|18819.8|18799.8|18824.2|18804.2|18824.2|18804.2|18819.2|18799.2|0
1628863350000|2021-08-13 14:02:30|18819.2|18799.2|18818.7|18798.7|18819.2|18799.2|18818.7|18798.7|0
1628863360000|2021-08-13 14:02:40|18819.2|18799.2|18816.7|18796.7|18819.2|18799.2|18816.7|18796.7|4
1628863370000|2021-08-13 14:02:50|18816.2|18796.2|18813.7|18793.7|18816.2|18796.2|18813.7|18793.7|1
1628863380000|2021-08-13 14:03:00|18813.1|18793.1|18806.7|18786.7|18813.1|18793.1|18806.7|18786.7|0
1628863390000|2021-08-13 14:03:10|18804.2|18784.2|18807.3|18787.3|18809.8|18789.8|18804.2|18784.2|1
1628863400000|2021-08-13 14:03:20|||||||||1
1628863430000|2021-08-13 14:03:50|18799.8|18779.8|18796.2|18776.2|18799.8|18779.8|18796.2|18776.2|63
1628863440000|2021-08-13 14:04:00|18789.2|18769.2|18791.7|18771.7|18791.7|18771.7|18784.2|18764.2|4
1628863450000|2021-08-13 14:04:10|18793.7|18773.7|18791.7|18771.7|18794.2|18774.2|18791.7|18771.7|1
1628863460000|2021-08-13 14:04:20|18787.8|18767.8|18787.8|18767.8|18787.8|18767.8|18787.8|18767.8|10
1628863480000|2021-08-13 14:04:40|18787.3|18767.3|18787.3|18767.3|18787.3|18767.3|18787.3|18767.3|5
1628863490000|2021-08-13 14:04:50|18785.3|18765.3|18786.7|18766.7|18787.8|18767.8|18785.3|18765.3|8
1628863500000|2021-08-13 14:05:00|18784.8|18764.8|18784.8|18764.8|18784.8|18764.8|18784.8|18764.8|5
1628863510000|2021-08-13 14:05:10|18785.3|18765.3|18784.8|18764.8|18785.3|18765.3|18784.8|18764.8|7
1628863520000|2021-08-13 14:05:20|18782.3|18762.3|18782.8|18762.8|18782.8|18762.8|18782.3|18762.3|10
1628863530000|2021-08-13 14:05:30|18784.8|18764.8|18786.7|18766.7|18786.7|18766.7|18784.8|18764.8|0
1628863540000|2021-08-13 14:05:40|18786.2|18766.2|18786.2|18766.2|18786.2|18766.2|18786.2|18766.2|5
1628863550000|2021-08-13 14:05:50|18782.3|18762.3|18775.3|18755.3|18782.3|18762.3|18775.3|18755.3|21
1628863560000|2021-08-13 14:06:00|18782.3|18762.3|18782.3|18762.3|18782.3|18762.3|18782.3|18762.3|9
1628863570000|2021-08-13 14:06:10|18784.2|18764.2|18794.8|18774.8|18794.8|18774.8|18784.2|18764.2|10
1628863580000|2021-08-13 14:06:20|18796.7|18776.7|18799.2|18779.2|18799.2|18779.2|18796.7|18776.7|6
1628863600000|2021-08-13 14:06:40|||||||||2
1628863610000|2021-08-13 14:06:50|18796.7|18776.7|18795.3|18775.3|18796.7|18776.7|18795.3|18775.3|4
1628863620000|2021-08-13 14:07:00|18797.3|18777.3|18799.2|18779.2|18799.2|18779.2|18796.7|18776.7|7
1628863630000|2021-08-13 14:07:10|||||||||6
1628863640000|2021-08-13 14:07:20|18803.2|18783.2|18807.3|18787.3|18807.3|18787.3|18803.2|18783.2|1
1628863650000|2021-08-13 14:07:30|18809.8|18789.8|18814.2|18794.2|18814.2|18794.2|18809.8|18789.8|3
1628863660000|2021-08-13 14:07:40|||||||||20
1628863670000|2021-08-13 14:07:50|18815.3|18795.3|18818.7|18798.7|18819.2|18799.2|18815.3|18795.3|1
1628863680000|2021-08-13 14:08:00|18816.2|18796.2|18814.2|18794.2|18816.2|18796.2|18812.3|18792.3|6
1628863690000|2021-08-13 14:08:10|18814.8|18794.8|18814.8|18794.8|18814.8|18794.8|18814.8|18794.8|1
1628863700000|2021-08-13 14:08:20|18817.3|18797.3|18817.8|18797.8|18817.8|18797.8|18817.3|18797.3|0
1628863710000|2021-08-13 14:08:30|18819.8|18799.8|18806.7|18786.7|18819.8|18799.8|18806.7|18786.7|5
1628863720000|2021-08-13 14:08:40|18807.3|18787.3|18807.3|18787.3|18807.3|18787.3|18807.3|18787.3|1
1628863730000|2021-08-13 14:08:50|18808.4|18788.4|18817.3|18797.3|18817.3|18797.3|18808.4|18788.4|13
1628863740000|2021-08-13 14:09:00|18819.2|18799.2|18819.2|18799.2|18819.2|18799.2|18819.2|18799.2|0
1628863750000|2021-08-13 14:09:10|18817.3|18797.3|18816.7|18796.7|18817.3|18797.3|18816.7|18796.7|2
1628863760000|2021-08-13 14:09:20|||||||||2
1628863770000|2021-08-13 14:09:30|18812.3|18792.3|18812.3|18792.3|18812.3|18792.3|18812.3|18792.3|1
1628863780000|2021-08-13 14:09:40|18811.7|18791.7|18811.7|18791.7|18811.7|18791.7|18811.7|18791.7|5
1628863800000|2021-08-13 14:10:00|18811.2|18791.2|18817.3|18797.3|18817.3|18797.3|18811.2|18791.2|25
1628863810000|2021-08-13 14:10:10|||||||||1
1628863820000|2021-08-13 14:10:20|18816.7|18796.7|18816.7|18796.7|18816.7|18796.7|18816.7|18796.7|7
1628863830000|2021-08-13 14:10:30|18837.3|18817.3|18839.2|18819.2|18839.2|18819.2|18837.3|18817.3|23
1628863840000|2021-08-13 14:10:40|18837.3|18817.3|18837.3|18817.3|18837.3|18817.3|18837.3|18817.3|1
1628863850000|2021-08-13 14:10:50|18836.7|18816.7|18836.7|18816.7|18836.7|18816.7|18836.7|18816.7|1
1628863860000|2021-08-13 14:11:00|18832.3|18812.3|18832.3|18812.3|18832.3|18812.3|18832.3|18812.3|4
1628863870000|2021-08-13 14:11:10|18830.3|18810.3|18830.3|18810.3|18830.3|18810.3|18830.3|18810.3|1
1628863880000|2021-08-13 14:11:20|||||||||1
1628863890000|2021-08-13 14:11:30|18832.3|18812.3|18832.3|18812.3|18832.3|18812.3|18832.3|18812.3|0
1628863910000|2021-08-13 14:11:50|18831.7|18811.7|18829.8|18809.8|18831.7|18811.7|18829.8|18809.8|1
1628863920000|2021-08-13 14:12:00|18832.3|18812.3|18831.8|18811.8|18832.3|18812.3|18829.8|18809.8|8
1628863950000|2021-08-13 14:12:30|18831.2|18811.2|18831.8|18811.8|18831.8|18811.8|18831.2|18811.2|1
1628863960000|2021-08-13 14:12:40|18829.8|18809.8|18831.8|18811.8|18831.8|18811.8|18829.3|18809.3|4
1628863970000|2021-08-13 14:12:50|18827.8|18807.8|18826.8|18806.8|18827.8|18807.8|18826.8|18806.8|5
1628863990000|2021-08-13 14:13:10|18826.2|18806.2|18825.3|18805.3|18826.2|18806.2|18824.3|18804.3|481
1628864000000|2021-08-13 14:13:20|18829.3|18809.3|18829.3|18809.3|18829.3|18809.3|18829.3|18809.3|2
1628864010000|2021-08-13 14:13:30|18826.8|18806.8|18826.8|18806.8|18826.8|18806.8|18826.8|18806.8|20
1628864020000|2021-08-13 14:13:40|18827.3|18807.3|18827.3|18807.3|18827.3|18807.3|18827.3|18807.3|12
1628864040000|2021-08-13 14:14:00|18829.3|18809.3|18829.3|18809.3|18829.3|18809.3|18829.3|18809.3|1
1628864060000|2021-08-13 14:14:20|18826.8|18806.8|18826.8|18806.8|18826.8|18806.8|18826.8|18806.8|12
1628864070000|2021-08-13 14:14:30|18824.8|18804.8|18806.8|18786.8|18824.8|18804.8|18806.8|18786.8|103
1628864080000|2021-08-13 14:14:40|18804.8|18784.8|18804.8|18784.8|18804.8|18784.8|18804.8|18784.8|7
1628864090000|2021-08-13 14:14:50|18802.8|18782.8|18802.8|18782.8|18802.8|18782.8|18802.8|18782.8|2
1628864100000|2021-08-13 14:15:00|18804.8|18784.8|18804.8|18784.8|18804.8|18784.8|18804.8|18784.8|623
1628864130000|2021-08-13 14:15:30|18802.8|18782.8|18802.8|18782.8|18802.8|18782.8|18802.8|18782.8|0
1628864140000|2021-08-13 14:15:40|||||||||1
1628864150000|2021-08-13 14:15:50|18803.4|18783.4|18805.3|18785.3|18805.3|18785.3|18802.8|18782.8|3
1628864160000|2021-08-13 14:16:00|18807.3|18787.3|18807.3|18787.3|18807.3|18787.3|18807.3|18787.3|0
1628864170000|2021-08-13 14:16:10|||||||||3
1628864190000|2021-08-13 14:16:30|18807.8|18787.8|18807.8|18787.8|18807.8|18787.8|18807.8|18787.8|1
1628864210000|2021-08-13 14:16:50|18810.3|18790.3|18807.8|18787.8|18810.3|18790.3|18807.8|18787.8|1
1628864220000|2021-08-13 14:17:00|18810.3|18790.3|18835.3|18815.3|18835.3|18815.3|18810.3|18790.3|22
1628864230000|2021-08-13 14:17:10|18837.3|18817.3|18837.3|18817.3|18837.3|18817.3|18837.3|18817.3|0
1628864240000|2021-08-13 14:17:20|18834.8|18814.8|18834.3|18814.3|18834.8|18814.8|18834.3|18814.3|5
1628864250000|2021-08-13 14:17:30|18832.3|18812.3|18832.3|18812.3|18832.3|18812.3|18832.3|18812.3|3
1628864260000|2021-08-13 14:17:40|18829.8|18809.8|18822.3|18802.3|18829.8|18809.8|18821.8|18801.8|3
1628864290000|2021-08-13 14:18:10|||||||||1
1628864300000|2021-08-13 14:18:20|18821.8|18801.8|18819.8|18799.8|18821.8|18801.8|18819.8|18799.8|1
1628864310000|2021-08-13 14:18:30|18822.3|18802.3|18822.3|18802.3|18822.3|18802.3|18822.3|18802.3|1
1628864320000|2021-08-13 14:18:40|18820.3|18800.3|18820.4|18800.4|18820.4|18800.4|18820.3|18800.3|1
1628864330000|2021-08-13 14:18:50|18818.7|18798.7|18814.3|18794.3|18818.7|18798.7|18814.3|18794.3|7
1628864350000|2021-08-13 14:19:10|18811.8|18791.8|18811.8|18791.8|18811.8|18791.8|18811.8|18791.8|1
1628864360000|2021-08-13 14:19:20|||||||||2
1628864380000|2021-08-13 14:19:40|||||||||5
1628864390000|2021-08-13 14:19:50|18811.2|18791.2|18809.3|18789.3|18811.2|18791.2|18809.3|18789.3|0
1628864400000|2021-08-13 14:20:00|18804.3|18784.3|18794.3|18774.3|18804.3|18784.3|18794.3|18774.3|7
1628864410000|2021-08-13 14:20:10|18795.4|18775.4|18795.4|18775.4|18795.4|18775.4|18795.4|18775.4|2
1628864420000|2021-08-13 14:20:20|18800.4|18780.4|18800.4|18780.4|18800.4|18780.4|18800.4|18780.4|1
1628864430000|2021-08-13 14:20:30|||||||||6
1628864440000|2021-08-13 14:20:40|18800.9|18780.9|18804.3|18784.3|18804.8|18784.8|18800.9|18780.9|1
1628864450000|2021-08-13 14:20:50|18806.2|18786.2|18808.7|18788.7|18808.7|18788.7|18806.2|18786.2|1
1628864470000|2021-08-13 14:21:10|||||||||2
1628864480000|2021-08-13 14:21:20|18801.8|18781.8|18801.8|18781.8|18801.8|18781.8|18801.8|18781.8|8
1628864490000|2021-08-13 14:21:30|18799.8|18779.8|18799.8|18779.8|18799.8|18779.8|18799.8|18779.8|1
1628864500000|2021-08-13 14:21:40|18797.3|18777.3|18795.4|18775.4|18797.3|18777.3|18794.8|18774.8|1
1628864510000|2021-08-13 14:21:50|||||||||1
1628864520000|2021-08-13 14:22:00|18797.3|18777.3|18799.3|18779.3|18799.3|18779.3|18797.3|18777.3|1
1628864540000|2021-08-13 14:22:20|18799.8|18779.8|18801.8|18781.8|18801.8|18781.8|18799.8|18779.8|2
1628864550000|2021-08-13 14:22:30|||||||||25
1628864570000|2021-08-13 14:22:50|18799.3|18779.3|18799.3|18779.3|18799.3|18779.3|18799.3|18779.3|1
1628864580000|2021-08-13 14:23:00|18804.3|18784.3|18804.8|18784.8|18804.8|18784.8|18804.3|18784.3|17
1628864590000|2021-08-13 14:23:10|18799.8|18779.8|18802.3|18782.3|18802.3|18782.3|18799.8|18779.8|10
1628864600000|2021-08-13 14:23:20|18801.8|18781.8|18794.3|18774.3|18801.8|18781.8|18794.3|18774.3|2
1628864610000|2021-08-13 14:23:30|18796.8|18776.8|18796.8|18776.8|18796.8|18776.8|18796.8|18776.8|6
1628864630000|2021-08-13 14:23:50|18792.3|18772.3|18784.8|18764.8|18792.3|18772.3|18784.8|18764.8|10
1628864660000|2021-08-13 14:24:20|||||||||3
1628864680000|2021-08-13 14:24:40|18785.4|18765.4|18784.8|18764.8|18787.3|18767.3|18784.8|18764.8|0
1628864690000|2021-08-13 14:24:50|18784.3|18764.3|18778.8|18758.8|18784.3|18764.3|18778.8|18758.8|4
1628864700000|2021-08-13 14:25:00|18776.8|18756.8|18765.4|18745.4|18776.8|18756.8|18764.8|18744.8|6
1628864710000|2021-08-13 14:25:10|18764.8|18744.8|18764.8|18744.8|18764.8|18744.8|18764.8|18744.8|2
1628864720000|2021-08-13 14:25:20|18764.3|18744.3|18764.3|18744.3|18764.3|18744.3|18764.3|18744.3|7
1628864730000|2021-08-13 14:25:30|||||||||1
1628864740000|2021-08-13 14:25:40|18761.8|18741.8|18758.8|18738.8|18761.8|18741.8|18758.8|18738.8|1
1628864750000|2021-08-13 14:25:50|18756.8|18736.8|18754.3|18734.3|18756.8|18736.8|18754.3|18734.3|10
1628864770000|2021-08-13 14:26:10|18750.4|18730.4|18749.8|18729.8|18750.4|18730.4|18749.8|18729.8|12
1628864780000|2021-08-13 14:26:20|18749.3|18729.3|18744.3|18724.3|18749.3|18729.3|18744.3|18724.3|6
1628864790000|2021-08-13 14:26:30|18742.3|18722.3|18742.3|18722.3|18742.3|18722.3|18742.3|18722.3|1
1628864810000|2021-08-13 14:26:50|18739.3|18719.3|18723.2|18703.2|18739.3|18719.3|18723.2|18703.2|11
1628864820000|2021-08-13 14:27:00|18719.3|18699.3|18715.4|18695.4|18719.3|18699.3|18711.8|18691.8|14
1628864830000|2021-08-13 14:27:10|18712.3|18692.3|18712.3|18692.3|18712.3|18692.3|18710.4|18690.4|7
1628864840000|2021-08-13 14:27:20|18710.4|18690.4|18707.9|18687.9|18710.4|18690.4|18707.9|18687.9|4
1628864860000|2021-08-13 14:27:40|||||||||3
1628864870000|2021-08-13 14:27:50|18709.8|18689.8|18712.3|18692.3|18712.3|18692.3|18709.8|18689.8|2
1628864880000|2021-08-13 14:28:00|18712.9|18692.9|18712.3|18692.3|18712.9|18692.9|18712.3|18692.3|1
1628864890000|2021-08-13 14:28:10|18712.9|18692.9|18712.9|18692.9|18712.9|18692.9|18712.9|18692.9|0
1628864900000|2021-08-13 14:28:20|18714.8|18694.8|18714.8|18694.8|18714.8|18694.8|18714.8|18694.8|1
1628864910000|2021-08-13 14:28:30|||||||||1
1628864920000|2021-08-13 14:28:40|18712.3|18692.3|18709.8|18689.8|18712.3|18692.3|18709.8|18689.8|6
1628864930000|2021-08-13 14:28:50|18707.3|18687.3|18704.8|18684.8|18707.3|18687.3|18702.3|18682.3|11
1628864940000|2021-08-13 14:29:00|18704.3|18684.3|18707.9|18687.9|18709.3|18689.3|18704.3|18684.3|23
1628864950000|2021-08-13 14:29:10|18708.4|18688.4|18709.8|18689.8|18710.4|18690.4|18708.4|18688.4|1
1628864970000|2021-08-13 14:29:30|18707.9|18687.9|18704.8|18684.8|18707.9|18687.9|18704.8|18684.8|8
1628864980000|2021-08-13 14:29:40|18707.3|18687.3|18709.8|18689.8|18709.8|18689.8|18707.3|18687.3|1
1628864990000|2021-08-13 14:29:50|18711.8|18691.8|18711.8|18691.8|18711.8|18691.8|18711.8|18691.8|4
1628865000000|2021-08-13 14:30:00|18707.3|18687.3|18705.4|18685.4|18707.3|18687.3|18705.4|18685.4|7
1628865010000|2021-08-13 14:30:10|18707.9|18687.9|18707.9|18687.9|18707.9|18687.9|18707.9|18687.9|2
1628865020000|2021-08-13 14:30:20|18709.9|18689.9|18707.4|18687.4|18709.9|18689.9|18707.4|18687.4|10
1628865030000|2021-08-13 14:30:30|18706.3|18686.3|18699.9|18679.9|18706.3|18686.3|18699.9|18679.9|7
1628865040000|2021-08-13 14:30:40|||||||||2
1628865050000|2021-08-13 14:30:50|18699.3|18679.3|18699.3|18679.3|18699.3|18679.3|18699.3|18679.3|0
1628865060000|2021-08-13 14:31:00|18699.9|18679.9|18704.3|18684.3|18704.3|18684.3|18699.9|18679.9|3
1628865070000|2021-08-13 14:31:10|18703.8|18683.8|18702.4|18682.4|18703.8|18683.8|18702.4|18682.4|1
1628865080000|2021-08-13 14:31:20|||||||||14
1628865090000|2021-08-13 14:31:30|18698.4|18678.4|18682.4|18662.4|18698.4|18678.4|18682.4|18662.4|11
1628865100000|2021-08-13 14:31:40|18684.3|18664.3|18679.3|18659.3|18684.3|18664.3|18679.3|18659.3|7
1628865110000|2021-08-13 14:31:50|||||||||2
1628865120000|2021-08-13 14:32:00|||||||||1
1628865130000|2021-08-13 14:32:10|18676.8|18656.8|18677.4|18657.4|18677.4|18657.4|18676.8|18656.8|5
1628865140000|2021-08-13 14:32:20|18679.3|18659.3|18679.9|18659.9|18681.8|18661.8|18679.3|18659.3|8
1628865150000|2021-08-13 14:32:30|18678.8|18658.8|18678.8|18658.8|18678.8|18658.8|18678.8|18658.8|1
1628865160000|2021-08-13 14:32:40|18679.9|18659.9|18679.3|18659.3|18679.9|18659.9|18679.3|18659.3|1
1628865170000|2021-08-13 14:32:50|18678.8|18658.8|18676.8|18656.8|18678.8|18658.8|18676.8|18656.8|0
1628865180000|2021-08-13 14:33:00|18674.9|18654.9|18671.3|18651.3|18674.9|18654.9|18671.3|18651.3|4
1628865190000|2021-08-13 14:33:10|18671.8|18651.8|18671.8|18651.8|18671.8|18651.8|18671.8|18651.8|3
1628865200000|2021-08-13 14:33:20|18669.9|18649.9|18667.4|18647.4|18671.8|18651.8|18667.4|18647.4|14
1628865210000|2021-08-13 14:33:30|18666.8|18646.8|18655.4|18635.4|18666.8|18646.8|18655.4|18635.4|13
1628865220000|2021-08-13 14:33:40|18654.3|18634.3|18626.8|18606.8|18654.3|18634.3|18624.9|18604.9|28
1628865230000|2021-08-13 14:33:50|18627.4|18607.4|18629.3|18609.3|18629.3|18609.3|18627.4|18607.4|3
1628865240000|2021-08-13 14:34:00|18628.8|18608.8|18614.3|18594.3|18628.8|18608.8|18614.3|18594.3|18
1628865250000|2021-08-13 14:34:10|18616.8|18596.8|18634.3|18614.3|18634.3|18614.3|18616.8|18596.8|12
1628865260000|2021-08-13 14:34:20|18634.9|18614.9|18616.8|18596.8|18634.9|18614.9|18616.8|18596.8|5
1628865270000|2021-08-13 14:34:30|||||||||5
1628865280000|2021-08-13 14:34:40|18619.9|18599.9|18619.9|18599.9|18619.9|18599.9|18619.9|18599.9|9
1628865290000|2021-08-13 14:34:50|18619.3|18599.3|18617.4|18597.4|18619.3|18599.3|18617.4|18597.4|2
1628865300000|2021-08-13 14:35:00|18616.8|18596.8|18614.3|18594.3|18616.8|18596.8|18612.4|18592.4|8
1628865310000|2021-08-13 14:35:10|18619.3|18599.3|18619.3|18599.3|18619.3|18599.3|18619.3|18599.3|11
1628865320000|2021-08-13 14:35:20|18618.8|18598.8|18619.9|18599.9|18619.9|18599.9|18617.4|18597.4|246
1628865330000|2021-08-13 14:35:30|18622.4|18602.4|18632.4|18612.4|18632.4|18612.4|18622.4|18602.4|2
1628865340000|2021-08-13 14:35:40|18634.3|18614.3|18654.9|18634.9|18654.9|18634.9|18634.3|18614.3|15
1628865350000|2021-08-13 14:35:50|||||||||3
1628865360000|2021-08-13 14:36:00|18654.3|18634.3|18652.4|18632.4|18654.3|18634.3|18652.4|18632.4|13
1628865370000|2021-08-13 14:36:10|18649.9|18629.9|18652.4|18632.4|18652.4|18632.4|18649.9|18629.9|3
1628865380000|2021-08-13 14:36:20|18654.9|18634.9|18667.4|18647.4|18667.4|18647.4|18654.9|18634.9|23
1628865390000|2021-08-13 14:36:30|18674.3|18654.3|18674.3|18654.3|18674.3|18654.3|18674.3|18654.3|12
1628865400000|2021-08-13 14:36:40|18674.9|18654.9|18673.3|18653.3|18674.9|18654.9|18673.3|18653.3|1
1628865410000|2021-08-13 14:36:50|18669.3|18649.3|18663.8|18643.8|18669.3|18649.3|18663.8|18643.8|2
1628865420000|2021-08-13 14:37:00|18662.4|18642.4|18667.4|18647.4|18667.4|18647.4|18662.4|18642.4|2
1628865430000|2021-08-13 14:37:10|18672.4|18652.4|18667.4|18647.4|18677.4|18657.4|18667.4|18647.4|2
1628865440000|2021-08-13 14:37:20|18666.8|18646.8|18671.8|18651.8|18672.4|18652.4|18666.8|18646.8|12
1628865450000|2021-08-13 14:37:30|18669.9|18649.9|18667.4|18647.4|18669.9|18649.9|18667.4|18647.4|3
1628865460000|2021-08-13 14:37:40|18667.9|18647.9|18664.9|18644.9|18667.9|18647.9|18664.9|18644.9|0
1628865470000|2021-08-13 14:37:50|18664.3|18644.3|18664.3|18644.3|18664.3|18644.3|18664.3|18644.3|3
1628865480000|2021-08-13 14:38:00|||||||||4
1628865490000|2021-08-13 14:38:10|18666.3|18646.3|18667.4|18647.4|18669.3|18649.3|18666.3|18646.3|11
1628865500000|2021-08-13 14:38:20|18669.3|18649.3|18677.4|18657.4|18677.4|18657.4|18669.3|18649.3|2
1628865510000|2021-08-13 14:38:30|18679.3|18659.3|18682.4|18662.4|18682.4|18662.4|18679.3|18659.3|4
1628865520000|2021-08-13 14:38:40|18682.9|18662.9|18686.3|18666.3|18686.8|18666.8|18682.9|18662.9|1
1628865530000|2021-08-13 14:38:50|18686.8|18666.8|18687.4|18667.4|18687.4|18667.4|18686.8|18666.8|4
1628865540000|2021-08-13 14:39:00|||||||||2
1628865550000|2021-08-13 14:39:10|18686.8|18666.8|18685.4|18665.4|18686.8|18666.8|18684.9|18664.9|1
1628865560000|2021-08-13 14:39:20|18687.4|18667.4|18687.9|18667.9|18687.9|18667.9|18687.4|18667.4|3
1628865570000|2021-08-13 14:39:30|18689.9|18669.9|18689.9|18669.9|18689.9|18669.9|18689.9|18669.9|5
1628865580000|2021-08-13 14:39:40|18683.3|18663.3|18675.4|18655.4|18683.3|18663.3|18674.9|18654.9|28
1628865590000|2021-08-13 14:39:50|18677.4|18657.4|18677.4|18657.4|18677.4|18657.4|18677.4|18657.4|2
1628865600000|2021-08-13 14:40:00|18669.9|18649.9|18664.9|18644.9|18669.9|18649.9|18664.9|18644.9|4
1628865610000|2021-08-13 14:40:10|18662.4|18642.4|18668.8|18648.8|18668.8|18648.8|18657.9|18637.9|61
1628865620000|2021-08-13 14:40:20|18666.8|18646.8|18666.8|18646.8|18666.8|18646.8|18666.8|18646.8|42
1628865630000|2021-08-13 14:40:30|18664.3|18644.3|18664.3|18644.3|18664.3|18644.3|18664.3|18644.3|0
1628865640000|2021-08-13 14:40:40|||||||||2
1628865650000|2021-08-13 14:40:50|18667.4|18647.4|18662.4|18642.4|18667.4|18647.4|18662.4|18642.4|15
1628865670000|2021-08-13 14:41:10|18662.9|18642.9|18665.4|18645.4|18665.4|18645.4|18662.9|18642.9|4
1628865680000|2021-08-13 14:41:20|||||||||2
1628865690000|2021-08-13 14:41:30|18662.4|18642.4|18662.4|18642.4|18662.4|18642.4|18662.4|18642.4|7
1628865700000|2021-08-13 14:41:40|18660.4|18640.4|18659.9|18639.9|18664.4|18644.4|18659.9|18639.9|23
1628865710000|2021-08-13 14:41:50|||||||||3
1628865720000|2021-08-13 14:42:00|18657.9|18637.9|18657.4|18637.4|18657.9|18637.9|18657.4|18637.4|25
1628865730000|2021-08-13 14:42:10|18656.9|18636.9|18656.9|18636.9|18656.9|18636.9|18656.9|18636.9|0
1628865740000|2021-08-13 14:42:20|18652.9|18632.9|18645.8|18625.8|18652.9|18632.9|18645.8|18625.8|25
1628865750000|2021-08-13 14:42:30|18639.9|18619.9|18639.4|18619.4|18639.9|18619.9|18639.4|18619.4|2
1628865760000|2021-08-13 14:42:40|18641.3|18621.3|18641.3|18621.3|18641.3|18621.3|18641.3|18621.3|1
1628865770000|2021-08-13 14:42:50|18650.8|18630.8|18653.3|18633.3|18653.3|18633.3|18650.8|18630.8|8
1628865790000|2021-08-13 14:43:10|18653.8|18633.8|18654.9|18634.9|18654.9|18634.9|18653.8|18633.8|22
1628865800000|2021-08-13 14:43:20|||||||||2
1628865810000|2021-08-13 14:43:30|18657.9|18637.9|18664.9|18624.9|18664.9|18637.9|18657.4|18624.9|13
1628865820000|2021-08-13 14:43:40|18662.9|18622.9|18639.9|18619.9|18662.9|18631.3|18639.9|18619.9|4
1628865830000|2021-08-13 14:43:50|18638.8|18618.8|18636.9|18616.9|18638.8|18618.8|18636.9|18616.9|3
1628865840000|2021-08-13 14:44:00|18637.4|18617.4|18642.4|18622.4|18642.4|18622.4|18637.4|18617.4|2
1628865850000|2021-08-13 14:44:10|18646.3|18626.3|18652.9|18632.9|18652.9|18632.9|18646.3|18626.3|2
1628865860000|2021-08-13 14:44:20|||||||||1
1628865870000|2021-08-13 14:44:30|||||||||2
1628865880000|2021-08-13 14:44:40|18653.5|18633.5|18652.9|18632.9|18653.5|18633.5|18652.9|18632.9|4
1628865890000|2021-08-13 14:44:50|18657.4|18637.4|18657.4|18637.4|18657.4|18637.4|18657.4|18637.4|1
1628865920000|2021-08-13 14:45:20|18659.9|18639.9|18660.4|18640.4|18660.4|18640.4|18659.9|18639.9|1
1628865930000|2021-08-13 14:45:30|18671.9|18651.9|18672.4|18652.4|18672.4|18652.4|18671.9|18651.9|4
1628865940000|2021-08-13 14:45:40|18675.4|18655.4|18689.4|18669.4|18689.4|18669.4|18675.4|18655.4|20
1628865950000|2021-08-13 14:45:50|||||||||1
1628865960000|2021-08-13 14:46:00|18691.3|18671.3|18694.9|18674.9|18694.9|18674.9|18691.3|18671.3|8
1628865970000|2021-08-13 14:46:10|18695.4|18675.4|18699.9|18679.9|18699.9|18679.9|18695.4|18675.4|3
1628865980000|2021-08-13 14:46:20|18701.9|18681.9|18701.9|18681.9|18701.9|18681.9|18701.9|18681.9|0
1628865990000|2021-08-13 14:46:30|18702.4|18682.4|18702.4|18682.4|18702.4|18682.4|18702.4|18682.4|3
1628866000000|2021-08-13 14:46:40|18704.9|18684.9|18704.4|18684.4|18707.4|18687.4|18704.4|18684.4|6
1628866010000|2021-08-13 14:46:50|||||||||1
1628866020000|2021-08-13 14:47:00|||||||||1
1628866030000|2021-08-13 14:47:10|||||||||2
1628866040000|2021-08-13 14:47:20|18703.8|18683.8|18701.9|18681.9|18703.8|18683.8|18701.9|18681.9|0
1628866050000|2021-08-13 14:47:30|18702.4|18682.4|18704.4|18684.4|18704.4|18684.4|18702.4|18682.4|6
1628866060000|2021-08-13 14:47:40|18700.4|18680.4|18702.4|18682.4|18702.4|18682.4|18699.4|18679.4|16
1628866080000|2021-08-13 14:48:00|18704.4|18684.4|18704.4|18684.4|18704.4|18684.4|18704.4|18684.4|0
1628866090000|2021-08-13 14:48:10|18701.9|18681.9|18704.4|18684.4|18704.4|18684.4|18701.9|18681.9|1
1628866110000|2021-08-13 14:48:30|18709.4|18689.4|18709.4|18689.4|18711.9|18691.9|18709.4|18689.4|15
1628866120000|2021-08-13 14:48:40|18711.3|18691.3|18711.3|18691.3|18713.8|18693.8|18709.4|18689.4|23
1628866130000|2021-08-13 14:48:50|18709.4|18689.4|18709.4|18689.4|18709.4|18689.4|18709.4|18689.4|13
1628866140000|2021-08-13 14:49:00|18711.9|18691.9|18714.4|18694.4|18714.4|18694.4|18711.9|18691.9|10
1628866160000|2021-08-13 14:49:20|18709.9|18689.9|18709.4|18689.4|18709.9|18689.9|18709.4|18689.4|4
1628866170000|2021-08-13 14:49:30|18711.3|18691.3|18714.4|18694.4|18714.4|18694.4|18709.4|18689.4|3
1628866180000|2021-08-13 14:49:40|18709.4|18689.4|18706.9|18686.9|18709.4|18689.4|18706.9|18686.9|4
1628866190000|2021-08-13 14:49:50|||||||||1
1628866200000|2021-08-13 14:50:00|18704.4|18684.4|18704.4|18684.4|18704.4|18684.4|18704.4|18684.4|0
1628866210000|2021-08-13 14:50:10|18704.9|18684.9|18706.9|18686.9|18706.9|18686.9|18704.9|18684.9|5
1628866220000|2021-08-13 14:50:20|18708.8|18688.8|18708.8|18688.8|18708.8|18688.8|18708.8|18688.8|3
1628866230000|2021-08-13 14:50:30|18706.9|18686.9|18706.9|18686.9|18706.9|18686.9|18706.9|18686.9|0
1628866240000|2021-08-13 14:50:40|||||||||5
1628866250000|2021-08-13 14:50:50|18704.4|18684.4|18710.5|18690.5|18710.5|18690.5|18704.4|18684.4|3
1628866260000|2021-08-13 14:51:00|18712.4|18692.4|18714.4|18694.4|18714.4|18694.4|18712.4|18692.4|0
1628866280000|2021-08-13 14:51:20|||||||||1
1628866290000|2021-08-13 14:51:30|18713.3|18693.3|18709.4|18689.4|18713.3|18693.3|18709.4|18689.4|0
1628866300000|2021-08-13 14:51:40|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|4
1628866310000|2021-08-13 14:51:50|18711.9|18691.9|18711.9|18691.9|18711.9|18691.9|18711.9|18691.9|1
1628866320000|2021-08-13 14:52:00|18713.8|18693.8|18714.4|18694.4|18716.3|18696.3|18713.8|18693.8|3
1628866330000|2021-08-13 14:52:10|18711.9|18691.9|18711.9|18691.9|18711.9|18691.9|18709.9|18689.9|1
1628866340000|2021-08-13 14:52:20|18709.4|18689.4|18709.4|18689.4|18709.4|18689.4|18709.4|18689.4|2
1628866350000|2021-08-13 14:52:30|18706.9|18686.9|18709.4|18689.4|18709.4|18689.4|18706.9|18686.9|1
1628866360000|2021-08-13 14:52:40|18709.9|18689.9|18711.9|18691.9|18711.9|18691.9|18709.9|18689.9|3
1628866380000|2021-08-13 14:53:00|18714.4|18694.4|18714.4|18694.4|18714.4|18694.4|18714.4|18694.4|1
1628866390000|2021-08-13 14:53:10|||||||||2
1628866400000|2021-08-13 14:53:20|18711.9|18691.9|18711.9|18691.9|18711.9|18691.9|18711.9|18691.9|6
1628866410000|2021-08-13 14:53:30|18709.9|18689.9|18709.9|18689.9|18709.9|18689.9|18709.9|18689.9|1
1628866420000|2021-08-13 14:53:40|18710.5|18690.5|18716.9|18696.9|18716.9|18696.9|18710.5|18690.5|2
1628866430000|2021-08-13 14:53:50|18717.4|18697.4|18719.9|18699.9|18719.9|18699.9|18717.4|18697.4|1
1628866440000|2021-08-13 14:54:00|18721.9|18701.9|18719.9|18699.9|18721.9|18701.9|18719.4|18699.4|4
1628866450000|2021-08-13 14:54:10|18721.9|18701.9|18725.5|18705.5|18725.5|18705.5|18721.9|18701.9|5
1628866460000|2021-08-13 14:54:20|18724.9|18704.9|18724.9|18704.9|18724.9|18704.9|18724.9|18704.9|2
1628866470000|2021-08-13 14:54:30|18722.4|18702.4|18722.4|18702.4|18722.4|18702.4|18722.4|18702.4|2
1628866480000|2021-08-13 14:54:40|18717.4|18697.4|18721.4|18701.4|18721.4|18701.4|18717.4|18697.4|25
1628866490000|2021-08-13 14:54:50|18723.9|18703.9|18721.9|18701.9|18724.4|18704.4|18721.9|18701.9|2
1628866500000|2021-08-13 14:55:00|18719.4|18699.4|18719.4|18699.4|18719.4|18699.4|18719.4|18699.4|1
1628866510000|2021-08-13 14:55:10|18721.4|18701.4|18721.9|18701.9|18721.9|18701.9|18721.4|18701.4|2
1628866520000|2021-08-13 14:55:20|18721.4|18701.4|18722.4|18702.4|18722.4|18702.4|18719.4|18699.4|0
1628866540000|2021-08-13 14:55:40|18719.9|18699.9|18719.9|18699.9|18719.9|18699.9|18719.9|18699.9|1
1628866550000|2021-08-13 14:55:50|18720.5|18700.5|18722.4|18702.4|18722.4|18702.4|18720.5|18700.5|1
1628866560000|2021-08-13 14:56:00|18721.9|18701.9|18711.9|18691.9|18721.9|18701.9|18709.4|18689.4|6
1628866570000|2021-08-13 14:56:10|18709.9|18689.9|18706.9|18686.9|18709.9|18689.9|18706.9|18686.9|1
1628866580000|2021-08-13 14:56:20|18704.9|18684.9|18699.4|18679.4|18704.9|18684.9|18699.4|18679.4|7
1628866590000|2021-08-13 14:56:30|18699.9|18679.9|18704.4|18684.4|18704.4|18684.4|18699.9|18679.9|4
1628866600000|2021-08-13 14:56:40|||||||||1
1628866610000|2021-08-13 14:56:50|18706.4|18686.4|18706.9|18686.9|18706.9|18686.9|18706.4|18686.4|3
1628866620000|2021-08-13 14:57:00|18707.4|18687.4|18706.9|18686.9|18709.4|18689.4|18706.9|18686.9|0
1628866630000|2021-08-13 14:57:10|||||||||2
1628866640000|2021-08-13 14:57:20|18704.9|18684.9|18699.4|18679.4|18704.9|18684.9|18699.4|18679.4|3
1628866650000|2021-08-13 14:57:30|18698.9|18678.9|18699.4|18679.4|18699.4|18679.4|18698.9|18678.9|3
1628866660000|2021-08-13 14:57:40|18701.9|18681.9|18707.4|18687.4|18707.4|18687.4|18701.9|18681.9|765
1628866670000|2021-08-13 14:57:50|18705.5|18685.5|18705.5|18685.5|18705.5|18685.5|18705.5|18685.5|457
1628866680000|2021-08-13 14:58:00|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|0
1628866690000|2021-08-13 14:58:10|18706.9|18686.9|18704.9|18684.9|18706.9|18686.9|18704.9|18684.9|0
1628866700000|2021-08-13 14:58:20|18705.5|18685.5|18705.5|18685.5|18705.5|18685.5|18705.5|18685.5|1
1628866710000|2021-08-13 14:58:30|18704.9|18684.9|18698|18678|18704.9|18684.9|18698|18678|1
1628866720000|2021-08-13 14:58:40|18697.4|18677.4|18693|18673|18697.4|18677.4|18693|18673|2
1628866730000|2021-08-13 14:58:50|18692.4|18672.4|18692.4|18672.4|18692.4|18672.4|18692.4|18672.4|2
1628866740000|2021-08-13 14:59:00|18688.5|18668.5|18688.5|18668.5|18688.5|18668.5|18688.5|18668.5|3
1628866750000|2021-08-13 14:59:10|||||||||1
1628866760000|2021-08-13 14:59:20|18686|18666|18686|18666|18686|18666|18686|18666|0
1628866770000|2021-08-13 14:59:30|18685.5|18665.5|18685.5|18665.5|18685.5|18665.5|18685.5|18665.5|3
1628866780000|2021-08-13 14:59:40|18686|18666|18706|18686|18707.5|18687.5|18686|18666|2
1628866790000|2021-08-13 14:59:50|||||||||2
1628866800000|2021-08-13 15:00:00|18705.5|18685.5|18697.5|18677.5|18705.5|18685.5|18697.5|18677.5|2
1628866810000|2021-08-13 15:00:10|18698|18678|18698|18678|18698|18678|18698|18678|13
1628866820000|2021-08-13 15:00:20|||||||||6
1628866830000|2021-08-13 15:00:30|18698.5|18678.5|18705.5|18685.5|18705.5|18685.5|18698.5|18678.5|3
1628866840000|2021-08-13 15:00:40|||||||||1
1628866850000|2021-08-13 15:00:50|18703|18683|18703|18683|18703|18683|18703|18683|0
1628866860000|2021-08-13 15:01:00|18700.5|18680.5|18700.5|18680.5|18700.5|18680.5|18700.5|18680.5|1
1628866870000|2021-08-13 15:01:10|||||||||1
1628866880000|2021-08-13 15:01:20|18701|18681|18703.5|18683.5|18703.5|18683.5|18698|18678|2
1628866890000|2021-08-13 15:01:30|18705.5|18685.5|18705.5|18685.5|18705.5|18685.5|18705.5|18685.5|0
1628866900000|2021-08-13 15:01:40|||||||||3
1628866910000|2021-08-13 15:01:50|18708|18688|18719.6|18699.6|18719.6|18699.6|18708|18688|11
1628866930000|2021-08-13 15:02:10|18725.5|18705.5|18728|18708|18728|18708|18725.5|18705.5|1
1628866950000|2021-08-13 15:02:30|18728.5|18708.5|18742.5|18722.5|18742.5|18722.5|18728.5|18708.5|4
1628866960000|2021-08-13 15:02:40|18745|18725|18745.5|18725.5|18745.5|18725.5|18743|18723|3
1628866970000|2021-08-13 15:02:50|18741|18721|18738|18718|18741|18721|18738|18718|1
1628866980000|2021-08-13 15:03:00|18733|18713|18738|18718|18738|18718|18733|18713|14
1628866990000|2021-08-13 15:03:10|||||||||7
1628867000000|2021-08-13 15:03:20|18738.5|18718.5|18740.5|18720.5|18740.5|18720.5|18738.5|18718.5|3
1628867010000|2021-08-13 15:03:30|18740|18720|18740.5|18720.5|18740.5|18720.5|18737.5|18717.5|6
1628867020000|2021-08-13 15:03:40|18740|18720|18740.5|18720.5|18740.5|18720.5|18740|18720|2
1628867040000|2021-08-13 15:04:00|18742.5|18722.5|18743|18723|18743|18723|18742.5|18722.5|14
1628867050000|2021-08-13 15:04:10|||||||||50
1628867060000|2021-08-13 15:04:20|18742.5|18722.5|18740.5|18720.5|18742.5|18722.5|18740.5|18720.5|2
1628867070000|2021-08-13 15:04:30|||||||||29
1628867080000|2021-08-13 15:04:40|18742.5|18722.5|18740.5|18720.5|18742.5|18722.5|18740.5|18720.5|3
1628867090000|2021-08-13 15:04:50|||||||||1
1628867100000|2021-08-13 15:05:00|18742.5|18722.5|18743|18723|18743|18723|18742.5|18722.5|1
1628867110000|2021-08-13 15:05:10|18743.5|18723.5|18745.5|18725.5|18745.5|18725.5|18743.5|18723.5|1
1628867120000|2021-08-13 15:05:20|18743|18723|18743|18723|18743|18723|18743|18723|0
1628867130000|2021-08-13 15:05:30|18745|18725|18745.5|18725.5|18745.5|18725.5|18745|18725|1
1628867140000|2021-08-13 15:05:40|18743|18723|18743|18723|18745.5|18725.5|18743|18723|6
1628867150000|2021-08-13 15:05:50|18740.5|18720.5|18740.5|18720.5|18740.5|18720.5|18740.5|18720.5|4
1628867160000|2021-08-13 15:06:00|||||||||2
1628867170000|2021-08-13 15:06:10|||||||||1
1628867190000|2021-08-13 15:06:30|18740|18720|18735.5|18715.5|18740|18720|18735.5|18715.5|2
1628867200000|2021-08-13 15:06:40|18732.5|18712.5|18730|18710|18732.5|18712.5|18730|18710|7
1628867210000|2021-08-13 15:06:50|18733.5|18713.5|18735.5|18715.5|18735.5|18715.5|18733.5|18713.5|3
1628867220000|2021-08-13 15:07:00|18731|18711|18728.6|18708.6|18731.1|18711.1|18728.6|18708.6|2
1628867230000|2021-08-13 15:07:10|18726.6|18706.6|18718.6|18698.6|18726.6|18706.6|18718.6|18698.6|12
1628867240000|2021-08-13 15:07:20|18719.4|18699.4|18715.5|18695.5|18719.4|18699.4|18715.5|18695.5|4
1628867250000|2021-08-13 15:07:30|||||||||5
1628867260000|2021-08-13 15:07:40|18713.6|18693.6|18713.6|18693.6|18713.6|18693.6|18713.6|18693.6|3
1628867280000|2021-08-13 15:08:00|18711.6|18691.6|18711.6|18691.6|18711.6|18691.6|18711.6|18691.6|0
1628867290000|2021-08-13 15:08:10|18709.6|18689.6|18703|18683|18709.6|18689.6|18703|18683|4
1628867300000|2021-08-13 15:08:20|18701.1|18681.1|18702.1|18682.1|18702.1|18682.1|18701.1|18681.1|4
1628867310000|2021-08-13 15:08:30|18708|18688|18714.1|18694.1|18714.1|18694.1|18708|18688|2
1628867320000|2021-08-13 15:08:40|18716.1|18696.1|18718|18698|18718|18698|18716.1|18696.1|1
1628867330000|2021-08-13 15:08:50|18716.1|18696.1|18718.6|18698.6|18718.6|18698.6|18716.1|18696.1|4
1628867340000|2021-08-13 15:09:00|18720.5|18700.5|18720.5|18700.5|18720.5|18700.5|18720.5|18700.5|0
1628867350000|2021-08-13 15:09:10|18722.5|18702.5|18723|18703|18723|18703|18722.5|18702.5|3
1628867360000|2021-08-13 15:09:20|18725.5|18705.5|18730|18710|18730|18710|18725.5|18705.5|0
1628867370000|2021-08-13 15:09:30|18730.5|18710.5|18730|18710|18730.5|18710.5|18730|18710|9
1628867380000|2021-08-13 15:09:40|18728|18708|18723|18703|18728|18708|18723|18703|2
1628867390000|2021-08-13 15:09:50|||||||||1
1628867410000|2021-08-13 15:10:10|18722.5|18702.5|18720.5|18700.5|18722.5|18702.5|18720.5|18700.5|5
1628867420000|2021-08-13 15:10:20|18723|18703|18723|18703|18723|18703|18723|18703|5
1628867430000|2021-08-13 15:10:30|18720.5|18700.5|18710.5|18690.5|18720.5|18700.5|18710.5|18690.5|2
1628867440000|2021-08-13 15:10:40|18710|18690|18707.5|18687.5|18710|18690|18707.5|18687.5|3
1628867450000|2021-08-13 15:10:50|18708|18688|18705.5|18685.5|18708|18688|18703|18683|6
1628867480000|2021-08-13 15:11:20|||||||||1
1628867490000|2021-08-13 15:11:30|18706.6|18686.6|18718.6|18698.6|18718.6|18698.6|18706.6|18686.6|0
1628867500000|2021-08-13 15:11:40|18719.1|18699.1|18718.6|18698.6|18719.1|18699.1|18718.6|18698.6|4
1628867510000|2021-08-13 15:11:50|18719.1|18699.1|18726.1|18706.1|18726.1|18706.1|18719.1|18699.1|3
1628867520000|2021-08-13 15:12:00|18726.6|18706.6|18730.5|18710.5|18730.5|18710.5|18726.6|18706.6|1
1628867530000|2021-08-13 15:12:10|18733.6|18713.6|18733.6|18713.6|18733.6|18713.6|18733.6|18713.6|2
1628867540000|2021-08-13 15:12:20|18735.5|18715.5|18733.6|18713.6|18735.5|18715.5|18733.6|18713.6|1
1628867550000|2021-08-13 15:12:30|18734.1|18714.1|18733.6|18713.6|18736.1|18716.1|18733.6|18713.6|6
1628867560000|2021-08-13 15:12:40|18733|18713|18733|18713|18733|18713|18733|18713|2
1628867570000|2021-08-13 15:12:50|18728.6|18708.6|18728.6|18708.6|18728.6|18708.6|18728.6|18708.6|1
1628867580000|2021-08-13 15:13:00|18731.1|18711.1|18726.1|18706.1|18731.1|18711.1|18726.1|18706.1|4
1628867590000|2021-08-13 15:13:10|18731.1|18711.1|18731.1|18711.1|18731.1|18711.1|18731.1|18711.1|4
1628867600000|2021-08-13 15:13:20|||||||||1
1628867610000|2021-08-13 15:13:30|18731.6|18711.6|18731.1|18711.1|18731.6|18711.6|18731.1|18711.1|2
1628867620000|2021-08-13 15:13:40|18730.5|18710.5|18730.5|18710.5|18730.5|18710.5|18730.5|18710.5|1
1628867630000|2021-08-13 15:13:50|18731.6|18711.6|18733.6|18713.6|18733.6|18713.6|18731.6|18711.6|2
1628867640000|2021-08-13 15:14:00|18735.5|18715.5|18735.5|18715.5|18735.5|18715.5|18733|18713|1
1628867650000|2021-08-13 15:14:10|18735|18715|18733.6|18713.6|18735|18715|18733|18713|2
1628867660000|2021-08-13 15:14:20|18735.5|18715.5|18735.5|18715.5|18735.5|18715.5|18735.5|18715.5|1
1628867670000|2021-08-13 15:14:30|||||||||5
1628867680000|2021-08-13 15:14:40|||||||||2
1628867690000|2021-08-13 15:14:50|18731.6|18711.6|18731.6|18711.6|18731.6|18711.6|18731.6|18711.6|2
1628867700000|2021-08-13 15:15:00|18733.6|18713.6|18735.5|18715.5|18735.5|18715.5|18733.6|18713.6|0
1628867720000|2021-08-13 15:15:20|18735|18715|18736.1|18716.1|18736.1|18716.1|18733|18713|1
1628867730000|2021-08-13 15:15:30|18735.5|18715.5|18733.6|18713.6|18735.5|18715.5|18733.6|18713.6|1
1628867740000|2021-08-13 15:15:40|18735.5|18715.5|18735|18715|18735.5|18715.5|18735|18715|2
1628867750000|2021-08-13 15:15:50|18735.5|18715.5|18731.1|18711.1|18735.5|18715.5|18731.1|18711.1|2
1628867770000|2021-08-13 15:16:10|||||||||7
1628867780000|2021-08-13 15:16:20|||||||||2
1628867790000|2021-08-13 15:16:30|18730.5|18710.5|18730.5|18710.5|18730.5|18710.5|18730.5|18710.5|0
1628867800000|2021-08-13 15:16:40|18726.1|18706.1|18719.1|18699.1|18726.1|18706.1|18719.1|18699.1|2
1628867810000|2021-08-13 15:16:50|||||||||1
1628867830000|2021-08-13 15:17:10|18717.2|18697.2|18706.1|18686.1|18717.2|18697.2|18706.1|18686.1|1
1628867840000|2021-08-13 15:17:20|18703.6|18683.6|18703.6|18683.6|18703.6|18683.6|18703.6|18683.6|3
1628867850000|2021-08-13 15:17:30|18703|18683|18703|18683|18703|18683|18703|18683|1
1628867860000|2021-08-13 15:17:40|18702.5|18682.5|18700.5|18680.5|18702.5|18682.5|18700.5|18680.5|0
1628867870000|2021-08-13 15:17:50|||||||||1
1628867880000|2021-08-13 15:18:00|||||||||1
1628867890000|2021-08-13 15:18:10|18696.1|18676.1|18693.6|18673.6|18696.1|18676.1|18693|18673|1
1628867900000|2021-08-13 15:18:20|18693.1|18673.1|18693.6|18673.6|18693.6|18673.6|18693.1|18673.1|0
1628867910000|2021-08-13 15:18:30|18693.1|18673.1|18691.1|18671.1|18696.1|18676.1|18691.1|18671.1|1
1628867920000|2021-08-13 15:18:40|18695.6|18675.6|18691.1|18671.1|18695.6|18675.6|18691.1|18671.1|8
1628867940000|2021-08-13 15:19:00|||||||||3
1628867960000|2021-08-13 15:19:20|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|0
1628867970000|2021-08-13 15:19:30|18688.6|18668.6|18688.6|18668.6|18688.6|18668.6|18688.6|18668.6|4
1628867980000|2021-08-13 15:19:40|||||||||1
1628868000000|2021-08-13 15:20:00|18688.1|18668.1|18683.6|18663.6|18688.1|18668.1|18683.6|18663.6|2
1628868010000|2021-08-13 15:20:10|18681.1|18661.1|18680.6|18660.6|18681.1|18661.1|18680.6|18660.6|3
1628868020000|2021-08-13 15:20:20|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|1
1628868030000|2021-08-13 15:20:30|18676.1|18656.1|18684.7|18664.7|18684.7|18664.7|18676.1|18656.1|5
1628868040000|2021-08-13 15:20:40|18689.1|18669.1|18689.1|18669.1|18689.1|18669.1|18689.1|18669.1|0
1628868050000|2021-08-13 15:20:50|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|2
1628868060000|2021-08-13 15:21:00|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|0
1628868070000|2021-08-13 15:21:10|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|1
1628868080000|2021-08-13 15:21:20|18690.6|18670.6|18693.1|18673.1|18693.1|18673.1|18690.6|18670.6|4
1628868090000|2021-08-13 15:21:30|18695|18675|18698.1|18678.1|18698.1|18678.1|18695|18675|2
1628868100000|2021-08-13 15:21:40|18696.1|18676.1|18696.1|18676.1|18698.6|18678.6|18696.1|18676.1|1
1628868130000|2021-08-13 15:22:10|18694.1|18674.1|18690.6|18670.6|18694.1|18674.1|18690.6|18670.6|2
1628868140000|2021-08-13 15:22:20|18686.1|18666.1|18686.1|18666.1|18686.1|18666.1|18686.1|18666.1|1
1628868150000|2021-08-13 15:22:30|18684.1|18664.1|18686.1|18666.1|18686.1|18666.1|18684.1|18664.1|1
1628868160000|2021-08-13 15:22:40|18688.1|18668.1|18688.6|18668.6|18688.6|18668.6|18688.1|18668.1|2
1628868170000|2021-08-13 15:22:50|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|0
1628868180000|2021-08-13 15:23:00|18688.6|18668.6|18688.1|18668.1|18688.6|18668.6|18688.1|18668.1|12
1628868190000|2021-08-13 15:23:10|18687.5|18667.5|18687.5|18667.5|18687.5|18667.5|18687.5|18667.5|1
1628868200000|2021-08-13 15:23:20|18687|18667|18685.6|18665.6|18687|18667|18685|18665|1
1628868210000|2021-08-13 15:23:30|18685|18665|18685|18665|18685|18665|18685|18665|0
1628868220000|2021-08-13 15:23:40|18682.5|18662.5|18682.5|18662.5|18682.5|18662.5|18682.5|18662.5|1
1628868230000|2021-08-13 15:23:50|18683.1|18663.1|18683.1|18663.1|18683.1|18663.1|18683.1|18663.1|1
1628868240000|2021-08-13 15:24:00|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|1
1628868250000|2021-08-13 15:24:10|18681.1|18661.1|18676.6|18656.6|18681.1|18661.1|18676.6|18656.6|1
1628868260000|2021-08-13 15:24:20|18675.6|18655.6|18673.6|18653.6|18675.6|18655.6|18673.6|18653.6|3
1628868270000|2021-08-13 15:24:30|18670.6|18650.6|18668.1|18648.1|18670.6|18650.6|18668.1|18648.1|5
1628868280000|2021-08-13 15:24:40|18664.1|18644.1|18665.6|18645.6|18666.1|18646.1|18664.1|18644.1|4
1628868290000|2021-08-13 15:24:50|||||||||2
1628868300000|2021-08-13 15:25:00|18666.1|18646.1|18673.1|18653.1|18673.1|18653.1|18666.1|18646.1|17
1628868310000|2021-08-13 15:25:10|18673.6|18653.6|18673.1|18653.1|18673.6|18653.6|18673.1|18653.1|4
1628868320000|2021-08-13 15:25:20|18671.1|18651.1|18671.1|18651.1|18671.1|18651.1|18671.1|18651.1|9
1628868330000|2021-08-13 15:25:30|18670.6|18650.6|18670.6|18650.6|18670.6|18650.6|18670.6|18650.6|0
1628868340000|2021-08-13 15:25:40|18668.6|18648.6|18668.6|18648.6|18668.6|18648.6|18668.6|18648.6|1
1628868350000|2021-08-13 15:25:50|||||||||3
1628868370000|2021-08-13 15:26:10|18671.1|18651.1|18671.1|18651.1|18671.1|18651.1|18671.1|18651.1|1
1628868380000|2021-08-13 15:26:20|||||||||1
1628868390000|2021-08-13 15:26:30|||||||||3
1628868400000|2021-08-13 15:26:40|18670.6|18650.6|18656.1|18636.1|18670.6|18650.6|18653.6|18633.6|5
1628868410000|2021-08-13 15:26:50|||||||||2
1628868420000|2021-08-13 15:27:00|18658.1|18638.1|18643.6|18623.6|18658.1|18638.1|18643.6|18623.6|10
1628868430000|2021-08-13 15:27:10|18641.1|18621.1|18628.1|18608.1|18641.1|18621.1|18628.1|18608.1|16
1628868440000|2021-08-13 15:27:20|18628.6|18608.6|18631.1|18611.1|18631.1|18611.1|18628.6|18608.6|2
1628868450000|2021-08-13 15:27:30|18630.6|18610.6|18633.1|18613.1|18633.1|18613.1|18628.6|18608.6|4
1628868470000|2021-08-13 15:27:50|18629.2|18609.2|18626.7|18606.7|18629.2|18609.2|18626.1|18606.1|3
1628868480000|2021-08-13 15:28:00|18628.6|18608.6|18625|18605|18630.6|18610.6|18625|18605|14
1628868490000|2021-08-13 15:28:10|18624|18604|18608.1|18588.1|18624|18604|18608.1|18588.1|11
1628868500000|2021-08-13 15:28:20|18610|18590|18610|18590|18610|18590|18610|18590|1
1628868510000|2021-08-13 15:28:30|18608.1|18588.1|18608.1|18588.1|18608.1|18588.1|18608.1|18588.1|0
1628868520000|2021-08-13 15:28:40|18610.6|18590.6|18615.6|18595.6|18615.6|18595.6|18608.1|18588.1|16
1628868530000|2021-08-13 15:28:50|18616.1|18596.1|18618.1|18598.1|18618.1|18598.1|18616.1|18596.1|1
1628868540000|2021-08-13 15:29:00|18618.6|18598.6|18606.1|18586.1|18618.6|18598.6|18605.6|18585.6|15
1628868550000|2021-08-13 15:29:10|18606.7|18586.7|18606.1|18586.1|18606.7|18586.7|18606.1|18586.1|4
1628868560000|2021-08-13 15:29:20|18605.6|18585.6|18595.6|18575.6|18605.6|18585.6|18595.6|18575.6|5
1628868570000|2021-08-13 15:29:30|18596.1|18576.1|18597.2|18577.2|18597.2|18577.2|18596.1|18576.1|1
1628868580000|2021-08-13 15:29:40|18596.1|18576.1|18591.1|18571.1|18596.1|18576.1|18591.1|18571.1|1
1628868590000|2021-08-13 15:29:50|18590.6|18570.6|18588.6|18568.6|18590.6|18570.6|18588.6|18568.6|1
1628868600000|2021-08-13 15:30:00|||||||||6
1628868610000|2021-08-13 15:30:10|18590.6|18570.6|18591.1|18571.1|18591.1|18571.1|18588.6|18568.6|2
1628868620000|2021-08-13 15:30:20|18591.7|18571.7|18593.6|18573.6|18593.6|18573.6|18591.7|18571.7|0
1628868630000|2021-08-13 15:30:30|18594.2|18574.2|18594.2|18574.2|18594.2|18574.2|18594.2|18574.2|1
1628868640000|2021-08-13 15:30:40|18595.6|18575.6|18585.1|18565.1|18595.6|18575.6|18585.1|18565.1|17
1628868650000|2021-08-13 15:30:50|18580.6|18560.6|18569.7|18549.7|18580.6|18560.6|18569.7|18549.7|6
1628868660000|2021-08-13 15:31:00|18579.2|18539.2|18566.1|18546.1|18579.2|18546.1|18566.1|18539.2|6
1628868670000|2021-08-13 15:31:10|18568.6|18548.6|18583.1|18563.1|18583.1|18563.1|18568.6|18548.6|22
1628868680000|2021-08-13 15:31:20|18579.2|18559.2|18576.1|18556.1|18581.7|18561.7|18576.1|18556.1|1
1628868690000|2021-08-13 15:31:30|18575.6|18555.6|18575.6|18555.6|18575.6|18555.6|18575.1|18555.1|5
1628868700000|2021-08-13 15:31:40|18575.1|18555.1|18570.6|18550.6|18575.1|18555.1|18570.6|18550.6|2
1628868710000|2021-08-13 15:31:50|18571.1|18551.1|18571.1|18551.1|18571.1|18551.1|18571.1|18551.1|1
1628868720000|2021-08-13 15:32:00|18573.1|18553.1|18570.6|18550.6|18573.1|18553.1|18570.6|18550.6|2
1628868730000|2021-08-13 15:32:10|18571.1|18551.1|18570.6|18550.6|18571.1|18551.1|18570.6|18550.6|7
1628868740000|2021-08-13 15:32:20|||||||||1
1628868750000|2021-08-13 15:32:30|18571.1|18551.1|18573.1|18553.1|18573.1|18553.1|18571.1|18551.1|2
1628868760000|2021-08-13 15:32:40|18573.6|18553.6|18575.6|18555.6|18575.6|18555.6|18573.6|18553.6|3
1628868770000|2021-08-13 15:32:50|18576.1|18556.1|18578.1|18558.1|18578.1|18558.1|18575.6|18555.6|3
1628868780000|2021-08-13 15:33:00|18576.1|18556.1|18567.6|18547.6|18576.1|18556.1|18567.6|18547.6|7
1628868790000|2021-08-13 15:33:10|18565.6|18545.6|18560.6|18540.6|18565.6|18545.6|18560.6|18540.6|2
1628868800000|2021-08-13 15:33:20|||||||||2
1628868810000|2021-08-13 15:33:30|18561.1|18541.1|18561.1|18541.1|18561.7|18541.7|18561.1|18541.1|5
1628868820000|2021-08-13 15:33:40|18560.6|18540.6|18443.6|18423.6|18561.1|18541.1|18443.6|18406.1|16
1628868830000|2021-08-13 15:33:50|18456.7|18416.7|18466.1|18446.1|18524.2|18495.6|18456.7|18416.7|45
1628868840000|2021-08-13 15:34:00|18468.6|18448.6|18488.6|18468.6|18488.6|18468.6|18468.6|18448.6|12
1628868850000|2021-08-13 15:34:10|18484.2|18464.2|18479.2|18459.2|18489.2|18464.2|18476.7|18447.8|23
1628868860000|2021-08-13 15:34:20|18476.7|18456.7|18462.6|18442.6|18476.7|18456.7|18462.6|18442.6|16
1628868870000|2021-08-13 15:34:30|18461.5|18441.5|18430.1|18410.1|18461.5|18441.5|18430.1|18410.1|9
1628868880000|2021-08-13 15:34:40|18425.6|18405.6|18423.1|18403.1|18425.6|18405.6|18416.7|18396.7|16
1628868890000|2021-08-13 15:34:50|18423.6|18403.6|18438.6|18418.6|18438.6|18418.6|18423.6|18403.6|4
1628868900000|2021-08-13 15:35:00|18441.1|18421.1|18455.6|18435.6|18455.6|18435.6|18441.1|18421.1|7
1628868910000|2021-08-13 15:35:10|18456.1|18436.1|18478.6|18458.6|18478.6|18458.6|18455.6|18435.6|15
1628868920000|2021-08-13 15:35:20|18476.7|18456.7|18463.6|18443.6|18476.7|18456.7|18463.6|18443.6|17
1628868930000|2021-08-13 15:35:30|18468.6|18448.6|18475.6|18455.6|18475.6|18455.6|18468.6|18448.6|3
1628868940000|2021-08-13 15:35:40|18490.1|18450.1|18478.6|18458.6|18490.1|18460.6|18478.6|18450.1|6
1628868950000|2021-08-13 15:35:50|18476.7|18456.7|18473.1|18453.1|18476.7|18456.7|18473.1|18453.1|4
1628868960000|2021-08-13 15:36:00|18475.6|18455.6|18475.6|18455.6|18475.6|18455.6|18475.6|18455.6|6
1628868970000|2021-08-13 15:36:10|18478.1|18458.1|18478.6|18458.6|18478.6|18458.6|18478.1|18458.1|5
1628868980000|2021-08-13 15:36:20|18485.6|18465.6|18496.1|18476.1|18504.2|18484.2|18485.6|18465.6|40
1628868990000|2021-08-13 15:36:30|18493.6|18473.6|18494.2|18474.2|18494.2|18474.2|18493.6|18473.6|10
1628869000000|2021-08-13 15:36:40|18493.6|18473.6|18493.1|18473.1|18493.6|18473.6|18493.1|18473.1|2
1628869010000|2021-08-13 15:36:50|18491.1|18471.1|18491.1|18471.1|18491.1|18471.1|18491.1|18471.1|1
1628869020000|2021-08-13 15:37:00|18490.6|18470.6|18487|18467|18490.6|18470.6|18487|18467|9
1628869030000|2021-08-13 15:37:10|18485.4|18465.4|18472.6|18452.6|18485.4|18465.4|18472.6|18452.6|4
1628869040000|2021-08-13 15:37:20|18470.6|18450.6|18470.6|18450.6|18475.6|18455.6|18470.6|18450.6|1
1628869050000|2021-08-13 15:37:30|18468.7|18448.7|18468.1|18448.1|18468.7|18448.7|18468.1|18448.1|1
1628869060000|2021-08-13 15:37:40|18466.2|18446.2|18463.7|18443.7|18466.2|18446.2|18463.7|18443.7|2
1628869070000|2021-08-13 15:37:50|18461.2|18441.2|18461.2|18441.2|18461.2|18441.2|18461.2|18441.2|4
1628869080000|2021-08-13 15:38:00|18460.6|18440.6|18442.8|18422.8|18460.6|18440.6|18441.2|18421.2|20
1628869090000|2021-08-13 15:38:10|18452.2|18412.2|18438.7|18418.7|18452.2|18421.7|18438.7|18412.2|6
1628869100000|2021-08-13 15:38:20|18434.2|18414.2|18426.2|18406.2|18434.2|18414.2|18426.2|18406.2|4
1628869110000|2021-08-13 15:38:30|||||||||3
1628869120000|2021-08-13 15:38:40|18424.2|18404.2|18419.2|18399.2|18426.2|18406.2|18419.2|18399.2|7
1628869130000|2021-08-13 15:38:50|18418.1|18398.1|18416.7|18396.7|18418.1|18398.1|18415.1|18395.1|5
1628869140000|2021-08-13 15:39:00|18418.7|18398.7|18428.1|18408.1|18428.1|18408.1|18418.7|18398.7|11
1628869150000|2021-08-13 15:39:10|18428.7|18408.7|18434.2|18414.2|18434.2|18414.2|18428.7|18408.7|3
1628869160000|2021-08-13 15:39:20|18436.2|18416.2|18438.1|18418.1|18438.1|18418.1|18436.2|18416.2|5
1628869170000|2021-08-13 15:39:30|18436.2|18416.2|18431.7|18411.7|18436.2|18416.2|18431.7|18411.7|2
1628869180000|2021-08-13 15:39:40|18433.7|18413.7|18435.6|18415.6|18435.6|18415.6|18433.7|18413.7|4
1628869190000|2021-08-13 15:39:50|18430.6|18410.6|18433.1|18413.1|18435.6|18415.6|18430.6|18410.6|5
1628869200000|2021-08-13 15:40:00|18432.6|18412.6|18432.6|18412.6|18432.6|18412.6|18432.6|18412.6|5
1628869210000|2021-08-13 15:40:10|18432.1|18412.1|18425.6|18405.6|18432.1|18412.1|18425.6|18405.6|2
1628869220000|2021-08-13 15:40:20|18426.2|18406.2|18425.6|18405.6|18427.6|18407.6|18425.6|18405.6|2
1628869230000|2021-08-13 15:40:30|18428.1|18408.1|18423.1|18403.1|18428.1|18408.1|18423.1|18403.1|1
1628869240000|2021-08-13 15:40:40|18421.2|18401.2|18421.2|18401.2|18421.2|18401.2|18421.2|18401.2|3
1628869250000|2021-08-13 15:40:50|18426.2|18406.2|18426.2|18406.2|18426.2|18406.2|18426.2|18406.2|2
1628869260000|2021-08-13 15:41:00|18425.6|18405.6|18431.2|18411.2|18431.2|18411.2|18425.6|18405.6|3
1628869270000|2021-08-13 15:41:10|18430.6|18410.6|18425.6|18405.6|18430.6|18410.6|18425.6|18405.6|12
1628869280000|2021-08-13 15:41:20|18425.1|18405.1|18425.6|18405.6|18425.6|18405.6|18425.1|18405.1|3
1628869290000|2021-08-13 15:41:30|18425.1|18405.1|18423.1|18403.1|18425.1|18405.1|18423.1|18403.1|4
1628869300000|2021-08-13 15:41:40|18421.2|18401.2|18421.2|18401.2|18421.2|18401.2|18421.2|18401.2|4
1628869310000|2021-08-13 15:41:50|18420.6|18400.6|18413.1|18393.1|18420.6|18400.6|18413.1|18393.1|4
1628869320000|2021-08-13 15:42:00|18412.6|18392.6|18418.1|18398.1|18418.1|18398.1|18412.6|18392.6|5
1628869330000|2021-08-13 15:42:10|18418.7|18398.7|18416.2|18396.2|18421.2|18401.2|18416.2|18396.2|4
1628869340000|2021-08-13 15:42:20|18415.6|18395.6|18416.7|18396.7|18416.7|18396.7|18415.6|18395.6|2
1628869350000|2021-08-13 15:42:30|18418.3|18398.3|18422.2|18402.2|18422.2|18402.2|18418.3|18398.3|2
1628869360000|2021-08-13 15:42:40|18426.2|18406.2|18428.1|18408.1|18428.7|18408.7|18426.2|18406.2|33
1628869370000|2021-08-13 15:42:50|18430.6|18410.6|18439.2|18419.2|18439.2|18419.2|18430.6|18410.6|7
1628869380000|2021-08-13 15:43:00|18441.7|18421.7|18451.2|18431.2|18457.1|18437.1|18441.7|18421.7|5
1628869390000|2021-08-13 15:43:10|18450.6|18430.6|18446.7|18426.7|18450.6|18430.6|18446.7|18426.7|6
1628869400000|2021-08-13 15:43:20|18445.6|18425.6|18443.7|18423.7|18445.6|18425.6|18443.7|18423.7|3
1628869410000|2021-08-13 15:43:30|18446.2|18426.2|18448.1|18428.1|18448.1|18428.1|18446.2|18426.2|1
1628869420000|2021-08-13 15:43:40|18446.2|18426.2|18441.7|18421.7|18446.2|18426.2|18441.2|18421.2|8
1628869430000|2021-08-13 15:43:50|18443.7|18423.7|18448.1|18428.1|18448.1|18428.1|18443.7|18423.7|2
1628869440000|2021-08-13 15:44:00|18446.2|18426.2|18436.7|18416.7|18446.2|18426.2|18436.7|18416.7|4
1628869450000|2021-08-13 15:44:10|18434.2|18414.2|18433.7|18413.7|18436.2|18416.2|18433.7|18413.7|3
1628869460000|2021-08-13 15:44:20|18435.6|18415.6|18438.1|18418.1|18438.7|18418.7|18435.6|18415.6|5
1628869470000|2021-08-13 15:44:30|18436.2|18416.2|18419.2|18399.2|18436.2|18416.2|18419.2|18399.2|12
1628869480000|2021-08-13 15:44:40|18417.2|18397.2|18411.2|18391.2|18417.2|18397.2|18411.2|18391.2|10
1628869490000|2021-08-13 15:44:50|18413.1|18393.1|18420.6|18400.6|18420.6|18400.6|18413.1|18393.1|1
1628869500000|2021-08-13 15:45:00|18420.1|18400.1|18411.7|18391.7|18420.1|18400.1|18411.7|18391.7|8
1628869510000|2021-08-13 15:45:10|18409.2|18389.2|18411.2|18391.2|18411.2|18391.2|18408.7|18388.7|3
1628869520000|2021-08-13 15:45:20|18413.1|18393.1|18420.6|18400.6|18422.6|18402.6|18413.1|18393.1|3
1628869530000|2021-08-13 15:45:30|18425.6|18405.6|18432.1|18412.1|18432.1|18412.1|18425.6|18405.6|12
1628869540000|2021-08-13 15:45:40|18432.6|18412.6|18423.7|18403.7|18432.6|18412.6|18423.7|18403.7|8
1628869550000|2021-08-13 15:45:50|18421.2|18401.2|18421.2|18401.2|18421.2|18401.2|18419.2|18399.2|4
1628869560000|2021-08-13 15:46:00|18423.1|18403.1|18432.6|18412.6|18432.6|18412.6|18423.1|18403.1|7
1628869570000|2021-08-13 15:46:10|18433.1|18413.1|18430.6|18410.6|18433.1|18413.1|18430.6|18410.6|2
1628869580000|2021-08-13 15:46:20|18430.1|18410.1|18428.1|18408.1|18430.1|18410.1|18428.1|18408.1|2
1628869590000|2021-08-13 15:46:30|18427.6|18407.6|18428.1|18408.1|18428.1|18408.1|18425.6|18405.6|3
1628869600000|2021-08-13 15:46:40|18427.6|18407.6|18430.6|18410.6|18430.6|18410.6|18425.6|18405.6|4
1628869610000|2021-08-13 15:46:50|18426.7|18406.7|18431.2|18411.2|18431.2|18411.2|18426.7|18406.7|2
1628869620000|2021-08-13 15:47:00|18433.7|18413.7|18436.7|18416.7|18436.7|18416.7|18433.7|18413.7|4
1628869630000|2021-08-13 15:47:10|18433.7|18413.7|18430.6|18410.6|18433.7|18413.7|18430.6|18410.6|4
1628869640000|2021-08-13 15:47:20|18428.1|18408.1|18428.1|18408.1|18428.1|18408.1|18428.1|18408.1|16
1628869650000|2021-08-13 15:47:30|18426.2|18406.2|18428.7|18408.7|18428.7|18408.7|18426.2|18406.2|2
1628869660000|2021-08-13 15:47:40|18426.2|18406.2|18423.1|18403.1|18426.2|18406.2|18423.1|18403.1|5
1628869670000|2021-08-13 15:47:50|18420.6|18400.6|18420.6|18400.6|18420.6|18400.6|18420.6|18400.6|2
1628869680000|2021-08-13 15:48:00|18420.7|18400.7|18420.7|18400.7|18420.7|18400.7|18418.2|18398.2|4
1628869690000|2021-08-13 15:48:10|18420.1|18400.1|18420.7|18400.7|18420.7|18400.7|18418.2|18398.2|3
1628869700000|2021-08-13 15:48:20|18418.2|18398.2|18418.2|18398.2|18420.7|18400.7|18418.2|18398.2|1
1628869710000|2021-08-13 15:48:30|18415.7|18395.7|18415.7|18395.7|18415.7|18395.7|18415.7|18395.7|6
1628869720000|2021-08-13 15:48:40|18413.2|18393.2|18411.7|18391.7|18413.2|18393.2|18410.7|18390.7|5
1628869730000|2021-08-13 15:48:50|18411.2|18391.2|18430.7|18410.7|18430.7|18410.7|18411.2|18391.2|55
1628869740000|2021-08-13 15:49:00|18428.7|18408.7|18429.2|18409.2|18431.2|18411.2|18428.7|18408.7|9
1628869750000|2021-08-13 15:49:10|18428.7|18408.7|18428.7|18408.7|18428.7|18408.7|18428.7|18408.7|10
1628869760000|2021-08-13 15:49:20|18431.2|18411.2|18433.7|18413.7|18433.7|18413.7|18431.2|18411.2|3
1628869770000|2021-08-13 15:49:30|18431.7|18411.7|18433.7|18413.7|18433.7|18413.7|18430.7|18410.7|3
1628869780000|2021-08-13 15:49:40|18430.7|18410.7|18440.7|18420.7|18440.7|18420.7|18430.7|18410.7|4
1628869790000|2021-08-13 15:49:50|18438.2|18418.2|18441.7|18421.7|18441.7|18421.7|18438.2|18418.2|6
1628869800000|2021-08-13 15:50:00|18445.7|18425.7|18448.7|18428.7|18448.7|18428.7|18445.7|18425.7|4
1628869810000|2021-08-13 15:50:10|18450.7|18430.7|18446.2|18426.2|18451.2|18431.2|18446.2|18426.2|4
1628869820000|2021-08-13 15:50:20|18445.7|18425.7|18446.2|18426.2|18446.2|18426.2|18443.7|18423.7|7
1628869830000|2021-08-13 15:50:30|18448.2|18428.2|18448.7|18428.7|18448.7|18428.7|18448.2|18428.2|4
1628869840000|2021-08-13 15:50:40|18446.2|18426.2|18447.3|18427.3|18447.3|18427.3|18446.2|18426.2|3
1628869850000|2021-08-13 15:50:50|18446.7|18426.7|18448.7|18428.7|18448.7|18428.7|18444.8|18424.8|24
1628869860000|2021-08-13 15:51:00|18446.7|18426.7|18450.7|18430.7|18450.7|18430.7|18446.2|18426.2|4
1628869870000|2021-08-13 15:51:10|||||||||1
1628869880000|2021-08-13 15:51:20|18451.2|18431.2|18455.7|18435.7|18455.7|18435.7|18451.2|18431.2|6
1628869890000|2021-08-13 15:51:30|18453.2|18433.2|18443.7|18423.7|18453.2|18433.2|18443.7|18423.7|1
1628869900000|2021-08-13 15:51:40|18443.2|18423.2|18431.2|18411.2|18443.2|18423.2|18431.2|18411.2|5
1628869910000|2021-08-13 15:51:50|18430.7|18410.7|18430.7|18410.7|18430.7|18410.7|18430.7|18410.7|3
1628869920000|2021-08-13 15:52:00|18432.6|18412.6|18433.7|18413.7|18433.7|18413.7|18432.6|18412.6|5
1628869930000|2021-08-13 15:52:10|18435.7|18415.7|18435.7|18415.7|18435.7|18415.7|18435.7|18415.7|2
1628869940000|2021-08-13 15:52:20|18436.2|18416.2|18438.7|18418.7|18438.7|18418.7|18436.2|18416.2|15
1628869950000|2021-08-13 15:52:30|18440.7|18420.7|18451.7|18431.7|18451.7|18431.7|18438.7|18418.7|3
1628869960000|2021-08-13 15:52:40|18452.3|18432.3|18460.7|18440.7|18460.7|18440.7|18451.7|18431.7|5
1628869970000|2021-08-13 15:52:50|18459.2|18439.2|18486.2|18466.2|18486.2|18466.2|18459.2|18439.2|13
1628869980000|2021-08-13 15:53:00|18485.7|18465.7|18488.7|18468.7|18488.7|18468.7|18485.7|18465.7|11
1628869990000|2021-08-13 15:53:10|18489.2|18469.2|18514.6|18494.6|18514.6|18494.6|18489.2|18469.2|48
1628870000000|2021-08-13 15:53:20|18515.1|18495.1|18501.2|18481.2|18515.1|18495.1|18501.2|18481.2|7
1628870010000|2021-08-13 15:53:30|18500.7|18480.7|18494.2|18474.2|18500.7|18480.7|18493.2|18473.2|11
1628870020000|2021-08-13 15:53:40|18495.7|18475.7|18493.2|18473.2|18495.7|18475.7|18493.2|18473.2|3
1628870030000|2021-08-13 15:53:50|18490.7|18470.7|18491.2|18471.2|18491.2|18471.2|18490.7|18470.7|1
1628870040000|2021-08-13 15:54:00|18493.2|18473.2|18498.2|18478.2|18498.2|18478.2|18493.2|18473.2|11
1628870050000|2021-08-13 15:54:10|18500.1|18480.1|18502.6|18482.6|18502.6|18482.6|18500.1|18480.1|10
1628870060000|2021-08-13 15:54:20|18500.7|18480.7|18505.7|18485.7|18505.7|18485.7|18500.7|18480.7|1
1628870070000|2021-08-13 15:54:30|18507.6|18487.6|18507.6|18487.6|18507.6|18487.6|18507.6|18487.6|3
1628870080000|2021-08-13 15:54:40|18513.2|18493.2|18513.7|18493.7|18513.7|18493.7|18513.2|18493.2|24
1628870090000|2021-08-13 15:54:50|18513.2|18493.2|18508.7|18488.7|18513.2|18493.2|18508.7|18488.7|5
1628870100000|2021-08-13 15:55:00|18511.2|18491.2|18511.2|18491.2|18511.2|18491.2|18511.2|18491.2|6
1628870110000|2021-08-13 15:55:10|18508.7|18488.7|18514.2|18474.2|18514.2|18488.7|18500.7|18474.2|9
1628870120000|2021-08-13 15:55:20|18505.7|18485.7|18503.2|18483.2|18505.7|18485.7|18503.2|18483.2|4
1628870130000|2021-08-13 15:55:30|18500.7|18480.7|18500.7|18480.7|18500.7|18480.7|18500.7|18480.7|2
1628870140000|2021-08-13 15:55:40|||||||||12
1628870150000|2021-08-13 15:55:50|18501.2|18481.2|18505.7|18485.7|18505.7|18485.7|18501.2|18481.2|4
1628870160000|2021-08-13 15:56:00|||||||||2
1628870170000|2021-08-13 15:56:10|18505.1|18485.1|18500.7|18480.7|18505.1|18485.1|18500.7|18480.7|1
1628870180000|2021-08-13 15:56:20|18498.7|18478.7|18499.8|18479.8|18499.8|18479.8|18498.7|18478.7|12
1628870190000|2021-08-13 15:56:30|18510.3|18470.3|18510.3|18470.3|18510.3|18470.3|18510.3|18470.3|2
1628870200000|2021-08-13 15:56:40|18499.8|18479.8|18513.7|18493.7|18513.7|18493.7|18499.8|18470.3|2
1628870210000|2021-08-13 15:56:50|18515.7|18495.7|18526.2|18506.2|18526.2|18506.2|18515.7|18495.7|6
1628870220000|2021-08-13 15:57:00|18525.7|18505.7|18520.7|18500.7|18525.7|18505.7|18520.7|18500.7|12
1628870230000|2021-08-13 15:57:10|18520.1|18500.1|18520.1|18500.1|18520.1|18500.1|18520.1|18500.1|117
1628870240000|2021-08-13 15:57:20|||||||||3
1628870250000|2021-08-13 15:57:30|18518.2|18498.2|18518.2|18498.2|18518.2|18498.2|18518.2|18498.2|5
1628870260000|2021-08-13 15:57:40|18517.6|18497.6|18518.2|18498.2|18518.2|18498.2|18515.7|18495.7|90
1628870270000|2021-08-13 15:57:50|18515.7|18495.7|18515.7|18495.7|18515.7|18495.7|18515.7|18495.7|2
1628870280000|2021-08-13 15:58:00|18513.7|18493.7|18515.7|18495.7|18515.7|18495.7|18513.2|18493.2|3
1628870290000|2021-08-13 15:58:10|18516.2|18496.2|18516.8|18496.8|18516.8|18496.8|18516.2|18496.2|2
1628870300000|2021-08-13 15:58:20|||||||||14
1628870310000|2021-08-13 15:58:30|18519.3|18499.3|18519.3|18499.3|18519.3|18499.3|18519.3|18499.3|10
1628870320000|2021-08-13 15:58:40|18521.8|18501.8|18528.2|18508.2|18528.2|18508.2|18521.2|18501.2|6
1628870330000|2021-08-13 15:58:50|18528.7|18508.7|18535.7|18515.7|18535.7|18515.7|18528.7|18508.7|3
1628870340000|2021-08-13 15:59:00|18529.8|18509.8|18523.2|18503.2|18529.8|18509.8|18523.2|18503.2|12
1628870350000|2021-08-13 15:59:10|||||||||2
1628870360000|2021-08-13 15:59:20|18525.7|18505.7|18520.7|18500.7|18525.7|18505.7|18520.7|18500.7|7
1628870370000|2021-08-13 15:59:30|||||||||1
1628870380000|2021-08-13 15:59:40|18520.2|18500.2|18518.7|18498.7|18520.2|18500.2|18518.2|18498.2|2
1628870390000|2021-08-13 15:59:50|18520.7|18500.7|18493.2|18473.2|18520.7|18500.7|18493.2|18473.2|24
1628870400000|2021-08-13 16:00:00|18502.3|18462.3|18501.2|18481.2|18506.2|18481.2|18496.8|18462.3|6
1628870410000|2021-08-13 16:00:10|18503.2|18483.2|18478.2|18458.2|18503.2|18483.2|18478.2|18458.2|26
1628870420000|2021-08-13 16:00:20|18475.7|18455.7|18476.2|18456.2|18476.2|18456.2|18475.7|18455.7|8
1628870430000|2021-08-13 16:00:30|18478.2|18458.2|18473.2|18453.2|18478.2|18458.2|18473.2|18453.2|5
1628870440000|2021-08-13 16:00:40|18470.7|18450.7|18449.6|18429.6|18470.7|18450.7|18449.6|18429.6|6
1628870450000|2021-08-13 16:00:50|18447.1|18427.1|18443.2|18423.2|18449.6|18429.6|18443.2|18423.2|28
1628870460000|2021-08-13 16:01:00|18438.7|18418.7|18463.2|18443.2|18463.2|18443.2|18438.7|18418.7|11
1628870470000|2021-08-13 16:01:10|18465.2|18445.2|18460.7|18440.7|18465.2|18445.2|18460.7|18440.7|2
1628870480000|2021-08-13 16:01:20|18458.2|18438.2|18453.7|18433.7|18458.2|18438.2|18453.7|18433.7|2
1628870490000|2021-08-13 16:01:30|18448.7|18428.7|18448.7|18428.7|18448.7|18428.7|18448.7|18428.7|2
1628870500000|2021-08-13 16:01:40|18451.2|18431.2|18451.8|18431.8|18451.8|18431.8|18451.2|18431.2|1
1628870510000|2021-08-13 16:01:50|18453.7|18433.7|18453.7|18433.7|18453.7|18433.7|18453.7|18433.7|2
1628870520000|2021-08-13 16:02:00|18453.2|18433.2|18462.7|18442.7|18462.7|18442.7|18453.2|18433.2|3
1628870530000|2021-08-13 16:02:10|18462.1|18442.1|18462.7|18442.7|18462.7|18442.7|18460.2|18440.2|3
1628870540000|2021-08-13 16:02:20|18462.1|18442.1|18455.7|18435.7|18462.1|18442.1|18455.7|18435.7|4
1628870550000|2021-08-13 16:02:30|18457.7|18437.7|18453.2|18433.2|18457.7|18437.7|18453.2|18433.2|9
1628870560000|2021-08-13 16:02:40|18452.7|18432.7|18451.2|18431.2|18452.7|18432.7|18450.7|18430.7|1
1628870570000|2021-08-13 16:02:50|18453.2|18433.2|18453.2|18433.2|18453.2|18433.2|18451.2|18431.2|4
1628870580000|2021-08-13 16:03:00|18449.3|18429.3|18451.8|18431.8|18451.8|18431.8|18449.3|18429.3|2
1628870590000|2021-08-13 16:03:10|18451.2|18431.2|18452.3|18432.3|18452.3|18432.3|18449.3|18429.3|4
1628870600000|2021-08-13 16:03:20|18456.2|18436.2|18453.7|18433.7|18456.2|18436.2|18453.7|18433.7|2
1628870610000|2021-08-13 16:03:30|||||||||2
1628870620000|2021-08-13 16:03:40|18451.2|18431.2|18453.2|18433.2|18453.2|18433.2|18450.7|18430.7|4
1628870630000|2021-08-13 16:03:50|18455.7|18435.7|18453.2|18433.2|18455.7|18435.7|18450.7|18430.7|23
1628870640000|2021-08-13 16:04:00|18450.7|18430.7|18445.7|18425.7|18450.7|18430.7|18443.2|18423.2|10
1628870650000|2021-08-13 16:04:10|18444.6|18424.6|18438.2|18418.2|18444.6|18424.6|18438.2|18418.2|3
1628870660000|2021-08-13 16:04:20|18436.2|18416.2|18432.3|18412.3|18436.2|18416.2|18431.8|18411.8|9
1628870670000|2021-08-13 16:04:30|18436.2|18416.2|18431.8|18411.8|18436.2|18416.2|18431.8|18411.8|7
1628870680000|2021-08-13 16:04:40|18429.3|18409.3|18424.3|18404.3|18429.3|18409.3|18421.2|18401.2|16
1628870690000|2021-08-13 16:04:50|18426.2|18406.2|18430.7|18410.7|18430.7|18410.7|18424.3|18404.3|3
1628870700000|2021-08-13 16:05:00|18432.7|18412.7|18435.7|18415.7|18435.7|18415.7|18430.7|18410.7|3
1628870710000|2021-08-13 16:05:10|18438.2|18418.2|18453.7|18433.7|18453.7|18433.7|18438.2|18418.2|4
1628870720000|2021-08-13 16:05:20|18455.7|18435.7|18455.7|18435.7|18455.7|18435.7|18455.7|18435.7|3
1628870730000|2021-08-13 16:05:30|||||||||1
1628870740000|2021-08-13 16:05:40|18449.8|18429.8|18448.7|18428.7|18449.8|18429.8|18448.7|18428.7|5
1628870750000|2021-08-13 16:05:50|18445.7|18425.7|18439.3|18419.3|18445.7|18425.7|18439.3|18419.3|4
1628870760000|2021-08-13 16:06:00|18436.8|18416.8|18436.8|18416.8|18436.8|18416.8|18436.8|18416.8|7
1628870770000|2021-08-13 16:06:10|18435.7|18415.7|18430.7|18410.7|18435.7|18415.7|18430.7|18410.7|3
1628870780000|2021-08-13 16:06:20|18428.7|18408.7|18423.2|18403.2|18428.7|18408.7|18423.2|18403.2|4
1628870790000|2021-08-13 16:06:30|||||||||2
1628870800000|2021-08-13 16:06:40|18420.7|18400.7|18424.3|18404.3|18424.3|18404.3|18420.7|18400.7|18
1628870810000|2021-08-13 16:06:50|18426.2|18406.2|18425.7|18405.7|18426.2|18406.2|18425.2|18405.2|4
1628870820000|2021-08-13 16:07:00|18425.2|18405.2|18432.3|18412.3|18432.3|18412.3|18425.2|18405.2|10
1628870830000|2021-08-13 16:07:10|18431.8|18411.8|18431.3|18411.3|18431.8|18411.8|18429.8|18409.8|5
1628870840000|2021-08-13 16:07:20|18430.7|18410.7|18430.7|18410.7|18430.7|18410.7|18428.8|18408.8|6
1628870850000|2021-08-13 16:07:30|18431.3|18411.3|18423.2|18403.2|18431.3|18411.3|18423.2|18403.2|18
1628870860000|2021-08-13 16:07:40|18423.8|18403.8|18413.8|18393.8|18423.8|18403.8|18409.8|18389.8|4
1628870870000|2021-08-13 16:07:50|18411.8|18391.8|18421.3|18401.3|18421.3|18401.3|18411.8|18391.8|9
1628870880000|2021-08-13 16:08:00|18418.8|18398.8|18420.7|18400.7|18421.3|18401.3|18418.8|18398.8|2
1628870890000|2021-08-13 16:08:10|18418.8|18398.8|18418.8|18398.8|18418.8|18398.8|18418.8|18398.8|3
1628870900000|2021-08-13 16:08:20|18418.2|18398.2|18410.2|18390.2|18418.2|18398.2|18410.2|18390.2|6
1628870910000|2021-08-13 16:08:30|18409.6|18389.6|18407.7|18387.7|18409.6|18389.6|18407.7|18387.7|10
1628870920000|2021-08-13 16:08:40|18408.2|18388.2|18407.7|18387.7|18410.2|18390.2|18407.7|18387.7|9
1628870930000|2021-08-13 16:08:50|18408.8|18388.8|18408.2|18388.2|18410.7|18390.7|18408.2|18388.2|3
1628870940000|2021-08-13 16:09:00|18407.7|18387.7|18406.3|18386.3|18407.7|18387.7|18405.7|18385.7|5
1628870950000|2021-08-13 16:09:10|18408.2|18388.2|18405.7|18385.7|18408.2|18388.2|18405.7|18385.7|6
1628870960000|2021-08-13 16:09:20|18408.2|18388.2|18416.3|18396.3|18418.8|18398.8|18408.2|18388.2|3
1628870970000|2021-08-13 16:09:30|18416.8|18396.8|18425.2|18405.2|18425.7|18405.7|18416.8|18396.8|1
1628870980000|2021-08-13 16:09:40|18423.2|18403.2|18428.2|18408.2|18428.2|18408.2|18423.2|18403.2|1
1628870990000|2021-08-13 16:09:50|18430.7|18410.7|18431.3|18411.3|18431.3|18411.3|18430.7|18410.7|4
1628871000000|2021-08-13 16:10:00|18431.8|18411.8|18435.7|18415.7|18436.3|18416.3|18431.8|18411.8|1
1628871010000|2021-08-13 16:10:10|18439.7|18419.7|18440.7|18420.7|18440.7|18420.7|18439.7|18419.7|1
1628871020000|2021-08-13 16:10:20|18456.3|18416.3|18454.3|18434.3|18456.3|18434.3|18447.3|18416.3|18
1628871030000|2021-08-13 16:10:30|18456.3|18436.3|18468.8|18448.8|18468.8|18448.8|18456.3|18436.3|6
1628871040000|2021-08-13 16:10:40|18471.3|18451.3|18475.7|18455.7|18475.7|18455.7|18471.3|18451.3|3
1628871050000|2021-08-13 16:10:50|18478.8|18458.8|18480.7|18460.7|18480.7|18460.7|18478.8|18458.8|2
1628871060000|2021-08-13 16:11:00|18483.8|18463.8|18483.8|18463.8|18483.8|18463.8|18483.8|18463.8|1
1628871070000|2021-08-13 16:11:10|18485.7|18465.7|18485.7|18465.7|18485.7|18465.7|18485.7|18465.7|0
1628871080000|2021-08-13 16:11:20|18481.8|18461.8|18481.8|18461.8|18481.8|18461.8|18481.8|18461.8|3
1628871090000|2021-08-13 16:11:30|18481.3|18461.3|18506.8|18486.8|18511.3|18486.8|18481.3|18461.3|58
1628871100000|2021-08-13 16:11:40|||||||||1
1628871110000|2021-08-13 16:11:50|18509.3|18489.3|18517.3|18497.3|18517.3|18497.3|18508.8|18488.8|4
1628871120000|2021-08-13 16:12:00|18515.4|18495.4|18514.8|18494.8|18515.4|18495.4|18514.8|18494.8|1
1628871130000|2021-08-13 16:12:10|18516.8|18496.8|18526.8|18506.8|18526.8|18506.8|18516.8|18496.8|6
1628871150000|2021-08-13 16:12:30|18529.3|18509.3|18544.3|18524.3|18546.8|18524.3|18529.3|18506.8|23
1628871160000|2021-08-13 16:12:40|18546.8|18526.8|18548.8|18528.8|18549.3|18529.3|18544.3|18524.3|12
1628871180000|2021-08-13 16:13:00|18558.2|18518.2|18543.2|18523.2|18558.2|18527.7|18543.2|18518.2|27
1628871190000|2021-08-13 16:13:10|18541.3|18521.3|18544.3|18524.3|18544.3|18524.3|18539.8|18519.8|2
1628871200000|2021-08-13 16:13:20|18546.3|18526.3|18545.7|18525.7|18546.3|18526.3|18545.7|18525.7|1
1628871210000|2021-08-13 16:13:30|18545.2|18525.2|18541.3|18521.3|18545.2|18525.2|18541.3|18521.3|5
1628871220000|2021-08-13 16:13:40|18540.7|18520.7|18527.7|18507.7|18540.7|18520.7|18527.7|18507.7|60
1628871230000|2021-08-13 16:13:50|18530.2|18510.2|18514.3|18494.3|18530.2|18510.2|18514.3|18494.3|4
1628871240000|2021-08-13 16:14:00|18518.2|18498.2|18518.2|18498.2|18518.2|18498.2|18518.2|18498.2|2
1628871250000|2021-08-13 16:14:10|18516.3|18496.3|18516.3|18496.3|18518.8|18498.8|18516.3|18496.3|3
1628871260000|2021-08-13 16:14:20|||||||||2
1628871270000|2021-08-13 16:14:30|18514.3|18494.3|18511.8|18491.8|18514.3|18494.3|18511.3|18491.3|5
1628871280000|2021-08-13 16:14:40|18512.3|18492.3|18521.3|18501.3|18521.3|18501.3|18512.3|18492.3|4
1628871290000|2021-08-13 16:14:50|18526.8|18506.8|18536.3|18516.3|18536.3|18516.3|18526.8|18506.8|18
1628871300000|2021-08-13 16:15:00|18534.3|18514.3|18528.8|18508.8|18534.3|18514.3|18528.8|18508.8|7
1628871310000|2021-08-13 16:15:10|||||||||5
1628871320000|2021-08-13 16:15:20|18529.3|18509.3|18529.3|18509.3|18529.3|18509.3|18529.3|18509.3|1
1628871330000|2021-08-13 16:15:30|18528.8|18508.8|18529.3|18509.3|18529.3|18509.3|18526.8|18506.8|2
1628871340000|2021-08-13 16:15:40|18529.9|18509.9|18529.9|18509.9|18529.9|18509.9|18529.9|18509.9|2
1628871350000|2021-08-13 16:15:50|18529.3|18509.3|18529.9|18509.9|18529.9|18509.9|18529.3|18509.3|10
1628871360000|2021-08-13 16:16:00|18529.3|18509.3|18529.3|18509.3|18529.3|18509.3|18529.3|18509.3|2
1628871370000|2021-08-13 16:16:10|18530.7|18510.7|18531.3|18511.3|18531.3|18511.3|18530.7|18510.7|3
1628871380000|2021-08-13 16:16:20|18531.8|18511.8|18538.2|18518.2|18538.2|18518.2|18531.8|18511.8|6
1628871390000|2021-08-13 16:16:30|18538.8|18518.8|18540.4|18520.4|18540.4|18520.4|18538.8|18518.8|1
1628871400000|2021-08-13 16:16:40|18539.9|18519.9|18539.3|18519.3|18539.9|18519.9|18539.3|18519.3|1
1628871410000|2021-08-13 16:16:50|18543.2|18523.2|18538.8|18518.8|18543.2|18523.2|18538.8|18518.8|4
1628871420000|2021-08-13 16:17:00|18538.2|18518.2|18536.3|18516.3|18538.2|18518.2|18536.3|18516.3|2
1628871430000|2021-08-13 16:17:10|18535.7|18515.7|18529.3|18509.3|18535.7|18515.7|18529.3|18509.3|1
1628871440000|2021-08-13 16:17:20|18526.8|18506.8|18528.8|18508.8|18528.8|18508.8|18526.8|18506.8|2
1628871450000|2021-08-13 16:17:30|||||||||2
1628871460000|2021-08-13 16:17:40|||||||||2
1628871470000|2021-08-13 16:17:50|18528.3|18508.3|18524.3|18504.3|18528.3|18508.3|18524.3|18504.3|1
1628871480000|2021-08-13 16:18:00|18523.8|18503.8|18526.3|18506.3|18526.3|18506.3|18523.8|18503.8|7
1628871490000|2021-08-13 16:18:10|18526.8|18506.8|18528.8|18508.8|18528.8|18508.8|18526.8|18506.8|3
1628871500000|2021-08-13 16:18:20|18525.8|18505.8|18526.3|18506.3|18526.3|18506.3|18525.8|18505.8|2
1628871510000|2021-08-13 16:18:30|18523.8|18503.8|18526.3|18506.3|18526.3|18506.3|18523.8|18503.8|2
1628871520000|2021-08-13 16:18:40|18523.8|18503.8|18526.3|18506.3|18526.3|18506.3|18523.8|18503.8|2
1628871530000|2021-08-13 16:18:50|18523.8|18503.8|18528.8|18508.8|18528.8|18508.8|18523.8|18503.8|2
1628871540000|2021-08-13 16:19:00|18528.3|18508.3|18531.3|18511.3|18531.3|18511.3|18528.3|18508.3|3
1628871550000|2021-08-13 16:19:10|18532.4|18512.4|18532.4|18512.4|18532.4|18512.4|18532.4|18512.4|4
1628871560000|2021-08-13 16:19:20|18538.3|18518.3|18538.8|18518.8|18538.8|18518.8|18538.3|18518.3|9
1628871570000|2021-08-13 16:19:30|18540.8|18520.8|18538.3|18518.3|18540.8|18520.8|18538.3|18518.3|1
1628871580000|2021-08-13 16:19:40|18536.3|18516.3|18536.3|18516.3|18536.3|18516.3|18536.3|18516.3|3
1628871590000|2021-08-13 16:19:50|18535.8|18515.8|18535.8|18515.8|18535.8|18515.8|18535.8|18515.8|2
1628871600000|2021-08-13 16:20:00|18538.3|18518.3|18538.3|18518.3|18538.3|18518.3|18538.3|18518.3|9
1628871610000|2021-08-13 16:20:10|18535.8|18515.8|18533.8|18513.8|18535.8|18515.8|18533.8|18513.8|1
1628871620000|2021-08-13 16:20:20|18533.3|18513.3|18533.3|18513.3|18533.3|18513.3|18533.3|18513.3|14
1628871630000|2021-08-13 16:20:30|18532.7|18512.7|18536.3|18516.3|18536.3|18516.3|18532.7|18512.7|2
1628871640000|2021-08-13 16:20:40|18538.3|18518.3|18544.3|18524.3|18544.3|18524.3|18538.3|18518.3|5
1628871650000|2021-08-13 16:20:50|18546.3|18526.3|18549.3|18529.3|18551.3|18531.3|18541.3|18521.3|10
1628871660000|2021-08-13 16:21:00|18553.8|18533.8|18554.3|18534.3|18554.3|18534.3|18553.8|18533.8|7
1628871670000|2021-08-13 16:21:10|18552.4|18532.4|18553.3|18533.3|18553.3|18533.3|18549.3|18529.3|3
1628871680000|2021-08-13 16:21:20|18551.3|18531.3|18550.8|18530.8|18551.3|18531.3|18550.8|18530.8|4
1628871690000|2021-08-13 16:21:30|18548.8|18528.8|18550.8|18530.8|18550.8|18530.8|18548.8|18528.8|2
1628871700000|2021-08-13 16:21:40|18548.3|18528.3|18543.3|18523.3|18548.3|18528.3|18543.3|18523.3|4
1628871710000|2021-08-13 16:21:50|18542.7|18522.7|18538.3|18518.3|18542.7|18522.7|18538.3|18518.3|1
1628871720000|2021-08-13 16:22:00|18535.8|18515.8|18538.3|18518.3|18538.3|18518.3|18535.8|18515.8|2
1628871730000|2021-08-13 16:22:10|18535.8|18515.8|18538.3|18518.3|18538.3|18518.3|18535.8|18515.8|4
1628871740000|2021-08-13 16:22:20|18536.3|18516.3|18533.8|18513.8|18538.3|18518.3|18533.8|18513.8|11
1628871750000|2021-08-13 16:22:30|18534.3|18514.3|18533.8|18513.8|18534.3|18514.3|18533.8|18513.8|4
1628871760000|2021-08-13 16:22:40|18531.8|18511.8|18533.8|18513.8|18533.8|18513.8|18531.8|18511.8|5
1628871770000|2021-08-13 16:22:50|18536.3|18516.3|18533.8|18513.8|18536.3|18516.3|18531.3|18511.3|64
1628871780000|2021-08-13 16:23:00|18533.3|18513.3|18530.2|18510.2|18533.3|18513.3|18515.8|18495.8|64
1628871790000|2021-08-13 16:23:10|18535.8|18515.8|18520.8|18500.8|18538.3|18518.3|18520.8|18500.8|35
1628871800000|2021-08-13 16:23:20|18509|18489|18503.3|18483.3|18509|18489|18498.8|18478.8|19
1628871810000|2021-08-13 16:23:30|18503.8|18483.8|18505.8|18485.8|18505.8|18485.8|18503.8|18483.8|32
1628871820000|2021-08-13 16:23:40|18501.8|18481.8|18495.8|18475.8|18501.8|18481.8|18495.8|18475.8|20
1628871830000|2021-08-13 16:23:50|18493.8|18473.8|18495.8|18475.8|18495.8|18475.8|18493.8|18473.8|22
1628871840000|2021-08-13 16:24:00|18498.3|18478.3|18516.3|18496.3|18516.3|18496.3|18498.3|18478.3|48
1628871850000|2021-08-13 16:24:10|18515.8|18495.8|18519.3|18499.3|18519.3|18499.3|18511.8|18491.8|36
1628871860000|2021-08-13 16:24:20|18521.3|18501.3|18529.3|18509.3|18529.3|18509.3|18521.3|18501.3|33
1628871870000|2021-08-13 16:24:30|18531.3|18511.3|18543.8|18523.8|18544.3|18524.3|18531.3|18511.3|24
1628871880000|2021-08-13 16:24:40|18546.8|18526.8|18556.3|18536.3|18556.3|18536.3|18546.8|18526.8|59
1628871890000|2021-08-13 16:24:50|18555.8|18535.8|18556.3|18536.3|18561.3|18541.3|18555.8|18535.8|40
1628871900000|2021-08-13 16:25:00|18555.8|18535.8|18553.8|18533.8|18555.8|18535.8|18553.3|18533.3|6
1628871910000|2021-08-13 16:25:10|||||||||3
1628871920000|2021-08-13 16:25:20|18556.8|18536.8|18556.8|18536.8|18556.8|18536.8|18556.8|18536.8|9
1628871930000|2021-08-13 16:25:30|18561.8|18541.8|18561.8|18541.8|18561.8|18541.8|18561.8|18541.8|5
1628871940000|2021-08-13 16:25:40|18563.8|18543.8|18563.8|18543.8|18563.8|18543.8|18563.8|18543.8|2
1628871950000|2021-08-13 16:25:50|18565.8|18545.8|18565.8|18545.8|18565.8|18545.8|18565.8|18545.8|1
1628871960000|2021-08-13 16:26:00|18568.8|18548.8|18568.8|18548.8|18568.8|18548.8|18568.8|18548.8|13
1628871970000|2021-08-13 16:26:10|18570.8|18550.8|18569.3|18549.3|18570.8|18550.8|18566.3|18546.3|8
1628871980000|2021-08-13 16:26:20|18571.3|18551.3|18571.3|18551.3|18571.3|18551.3|18571.3|18551.3|3
1628871990000|2021-08-13 16:26:30|||||||||4
1628872000000|2021-08-13 16:26:40|18573.3|18553.3|18577.7|18557.7|18577.7|18557.7|18573.3|18553.3|28
1628872010000|2021-08-13 16:26:50|18577.2|18557.2|18577.7|18557.7|18577.7|18557.7|18577.2|18557.2|3
1628872020000|2021-08-13 16:27:00|18575.2|18555.2|18576.3|18556.3|18576.3|18556.3|18573.3|18553.3|1
1628872030000|2021-08-13 16:27:10|18572.4|18552.4|18576.3|18556.3|18576.3|18556.3|18572.4|18552.4|3
1628872050000|2021-08-13 16:27:30|18578.3|18558.3|18575.8|18555.8|18578.3|18558.3|18575.8|18555.8|1
1628872060000|2021-08-13 16:27:40|||||||||1
1628872070000|2021-08-13 16:27:50|18576.3|18556.3|18578.8|18558.8|18578.8|18558.8|18576.3|18556.3|23
1628872080000|2021-08-13 16:28:00|||||||||6
1628872090000|2021-08-13 16:28:10|18578.3|18558.3|18573.8|18553.8|18578.8|18558.8|18573.8|18553.8|8
1628872110000|2021-08-13 16:28:30|||||||||1
1628872120000|2021-08-13 16:28:40|18571.9|18551.9|18559.4|18539.4|18571.9|18551.9|18559.4|18539.4|13
1628872130000|2021-08-13 16:28:50|18544.9|18524.9|18531.9|18511.9|18544.9|18524.9|18531.9|18511.9|11
1628872140000|2021-08-13 16:29:00|18533.8|18513.8|18536.3|18516.3|18536.3|18516.3|18533.8|18513.8|10
1628872150000|2021-08-13 16:29:10|18536.9|18516.9|18534.4|18514.4|18536.9|18516.9|18534.4|18514.4|1
1628872160000|2021-08-13 16:29:20|18532.4|18512.4|18531.9|18511.9|18532.4|18512.4|18531.9|18511.9|5
1628872170000|2021-08-13 16:29:30|18529.9|18509.9|18526.9|18506.9|18531.9|18511.9|18526.9|18506.9|4
1628872180000|2021-08-13 16:29:40|18522.4|18502.4|18521.9|18501.9|18522.4|18502.4|18521.9|18501.9|9
1628872190000|2021-08-13 16:29:50|18526.3|18506.3|18528.8|18508.8|18528.8|18508.8|18526.3|18506.3|1
1628872200000|2021-08-13 16:30:00|18529.4|18509.4|18538.3|18518.3|18540.8|18520.8|18529.4|18509.4|10
1628872210000|2021-08-13 16:30:10|18536.3|18516.3|18536.9|18516.9|18536.9|18516.9|18536.3|18516.3|1
1628872220000|2021-08-13 16:30:20|18541.9|18521.9|18541.9|18521.9|18541.9|18521.9|18541.9|18521.9|0
1628872230000|2021-08-13 16:30:30|18542.4|18522.4|18547.4|18527.4|18547.4|18527.4|18542.4|18522.4|3
1628872240000|2021-08-13 16:30:40|18551.3|18531.3|18556.9|18536.9|18556.9|18536.9|18551.3|18531.3|2
1628872250000|2021-08-13 16:30:50|18556.3|18536.3|18556.3|18536.3|18556.3|18536.3|18556.3|18536.3|8
1628872260000|2021-08-13 16:31:00|18553.8|18533.8|18551.3|18531.3|18553.8|18533.8|18545.8|18525.8|2
1628872270000|2021-08-13 16:31:10|18553.3|18533.3|18554.4|18534.4|18554.4|18534.4|18553.3|18533.3|15
1628872280000|2021-08-13 16:31:20|18556.3|18536.3|18556.3|18536.3|18556.3|18536.3|18556.3|18536.3|3
1628872290000|2021-08-13 16:31:30|||||||||1
1628872310000|2021-08-13 16:31:50|18558.8|18538.8|18553.8|18533.8|18558.8|18538.8|18553.8|18533.8|21
1628872340000|2021-08-13 16:32:20|||||||||2
1628872350000|2021-08-13 16:32:30|18554.4|18534.4|18554.4|18534.4|18554.4|18534.4|18554.4|18534.4|1
1628872370000|2021-08-13 16:32:50|18556.3|18536.3|18556.3|18536.3|18556.3|18536.3|18556.3|18536.3|1
1628872380000|2021-08-13 16:33:00|||||||||1
1628872390000|2021-08-13 16:33:10|18560.8|18540.8|18566.9|18546.9|18566.9|18546.9|18560.8|18540.8|3
1628872410000|2021-08-13 16:33:30|18568.8|18548.8|18571.3|18551.3|18571.3|18551.3|18566.3|18546.3|4
1628872420000|2021-08-13 16:33:40|18569.4|18549.4|18568.8|18548.8|18569.4|18549.4|18568.8|18548.8|15
1628872430000|2021-08-13 16:33:50|18571.9|18551.9|18571.9|18551.9|18571.9|18551.9|18571.9|18551.9|0
1628872440000|2021-08-13 16:34:00|||||||||2
1628872450000|2021-08-13 16:34:10|18570.8|18550.8|18568.8|18548.8|18570.8|18550.8|18568.8|18548.8|4
1628872460000|2021-08-13 16:34:20|||||||||1
1628872480000|2021-08-13 16:34:40|||||||||1
1628872490000|2021-08-13 16:34:50|18568.3|18548.3|18566.3|18546.3|18568.3|18548.3|18566.3|18546.3|3
1628872500000|2021-08-13 16:35:00|18565.8|18545.8|18554.4|18534.4|18565.8|18545.8|18554.4|18534.4|2
1628872520000|2021-08-13 16:35:20|18552.4|18532.4|18551.9|18531.9|18552.4|18532.4|18551.9|18531.9|3
1628872530000|2021-08-13 16:35:30|18554.4|18534.4|18557.4|18537.4|18557.4|18537.4|18554.4|18534.4|7
1628872540000|2021-08-13 16:35:40|18559.4|18539.4|18558.8|18538.8|18559.4|18539.4|18558.8|18538.8|1
1628872550000|2021-08-13 16:35:50|18559.4|18539.4|18559.9|18539.9|18559.9|18539.9|18559.4|18539.4|1
1628872560000|2021-08-13 16:36:00|18561.9|18541.9|18565.8|18545.8|18565.8|18545.8|18561.9|18541.9|12
1628872580000|2021-08-13 16:36:20|18567.8|18547.8|18567.8|18547.8|18567.8|18547.8|18567.8|18547.8|1
1628872590000|2021-08-13 16:36:30|18565.8|18545.8|18554.4|18534.4|18565.8|18545.8|18554.4|18534.4|7
1628872600000|2021-08-13 16:36:40|18553.3|18533.3|18548.8|18528.8|18553.3|18533.3|18548.8|18528.8|0
1628872620000|2021-08-13 16:37:00|18546.9|18526.9|18549.4|18529.4|18549.4|18529.4|18546.9|18526.9|15
1628872630000|2021-08-13 16:37:10|18551.4|18531.4|18551.9|18531.9|18551.9|18531.9|18551.4|18531.4|10
1628872640000|2021-08-13 16:37:20|18556.9|18536.9|18556.9|18536.9|18556.9|18536.9|18556.9|18536.9|5
1628872650000|2021-08-13 16:37:30|18561.9|18541.9|18571.9|18551.9|18571.9|18551.9|18561.9|18541.9|1
1628872660000|2021-08-13 16:37:40|18573.9|18553.9|18573.9|18553.9|18573.9|18553.9|18573.9|18553.9|4
1628872700000|2021-08-13 16:38:20|18571.9|18551.9|18571.4|18551.4|18573.9|18553.9|18571.4|18551.4|0
1628872710000|2021-08-13 16:38:30|18573.9|18553.9|18573.9|18553.9|18573.9|18553.9|18573.9|18553.9|1
1628872740000|2021-08-13 16:39:00|18573.3|18553.3|18573.9|18553.9|18573.9|18553.9|18573.3|18553.3|3
1628872750000|2021-08-13 16:39:10|18571.4|18551.4|18571.4|18551.4|18571.4|18551.4|18571.4|18551.4|1
1628872760000|2021-08-13 16:39:20|18573.3|18553.3|18573.3|18553.3|18573.3|18553.3|18573.3|18553.3|1
1628872770000|2021-08-13 16:39:30|18575.8|18555.8|18575.8|18555.8|18575.8|18555.8|18575.8|18555.8|10
1628872780000|2021-08-13 16:39:40|18573.9|18553.9|18573.3|18553.3|18573.9|18553.9|18573.3|18553.3|3
1628872790000|2021-08-13 16:39:50|18576.4|18556.4|18576.4|18556.4|18576.4|18556.4|18576.4|18556.4|8
1628872800000|2021-08-13 16:40:00|18574.4|18554.4|18576.9|18556.9|18576.9|18556.9|18574.4|18554.4|0
1628872810000|2021-08-13 16:40:10|18576.4|18556.4|18578.9|18558.9|18578.9|18558.9|18576.4|18556.4|3
1628872830000|2021-08-13 16:40:30|||||||||3
1628872840000|2021-08-13 16:40:40|18580.8|18560.8|18595.8|18575.8|18595.8|18575.8|18580.8|18560.8|7
1628872850000|2021-08-13 16:40:50|18595.3|18575.3|18593.3|18573.3|18595.3|18575.3|18593.3|18573.3|1
1628872860000|2021-08-13 16:41:00|18593.9|18573.9|18593.3|18573.3|18595.3|18575.3|18593.3|18573.3|1
1628872870000|2021-08-13 16:41:10|18594.4|18574.4|18596.4|18576.4|18596.4|18576.4|18594.4|18574.4|19
1628872880000|2021-08-13 16:41:20|||||||||1
1628872900000|2021-08-13 16:41:40|18598.9|18578.9|18598.9|18578.9|18598.9|18578.9|18598.9|18578.9|0
1628872910000|2021-08-13 16:41:50|18599.9|18579.9|18601.4|18581.4|18603.9|18583.9|18599.9|18579.9|1
1628872920000|2021-08-13 16:42:00|18601.9|18581.9|18608.3|18588.3|18608.3|18588.3|18601.9|18581.9|2
1628872930000|2021-08-13 16:42:10|||||||||2
1628872940000|2021-08-13 16:42:20|18610.8|18590.8|18610.8|18590.8|18610.8|18590.8|18610.8|18590.8|4
1628872950000|2021-08-13 16:42:30|18611.4|18591.4|18613.3|18593.3|18613.3|18593.3|18610.8|18590.8|0
1628872960000|2021-08-13 16:42:40|18610.8|18590.8|18613.9|18593.9|18613.9|18593.9|18610.8|18590.8|6
1628872970000|2021-08-13 16:42:50|18615.8|18595.8|18615.8|18595.8|18615.8|18595.8|18615.8|18595.8|4
1628872980000|2021-08-13 16:43:00|18616.4|18596.4|18618.3|18598.3|18618.3|18598.3|18616.4|18596.4|0
1628873000000|2021-08-13 16:43:20|18618.9|18598.9|18618.3|18598.3|18618.9|18598.9|18618.3|18598.3|1
1628873010000|2021-08-13 16:43:30|18618.9|18598.9|18618.9|18598.9|18618.9|18598.9|18618.9|18598.9|1
1628873020000|2021-08-13 16:43:40|18620.8|18600.8|18621.4|18601.4|18621.4|18601.4|18620.8|18600.8|6
1628873030000|2021-08-13 16:43:50|||||||||1
1628873040000|2021-08-13 16:44:00|||||||||1
1628873050000|2021-08-13 16:44:10|18618.9|18598.9|18610.8|18590.8|18618.9|18598.9|18610.8|18590.8|10
1628873060000|2021-08-13 16:44:20|||||||||1
1628873080000|2021-08-13 16:44:40|18608.9|18588.9|18608.9|18588.9|18608.9|18588.9|18608.9|18588.9|1
1628873090000|2021-08-13 16:44:50|||||||||2
1628873100000|2021-08-13 16:45:00|||||||||1
1628873110000|2021-08-13 16:45:10|18606.4|18586.4|18603.9|18583.9|18606.4|18586.4|18603.9|18583.9|3
1628873130000|2021-08-13 16:45:30|18601.4|18581.4|18601.4|18581.4|18601.4|18581.4|18601.4|18581.4|1
1628873150000|2021-08-13 16:45:50|||||||||1
1628873160000|2021-08-13 16:46:00|||||||||4
1628873190000|2021-08-13 16:46:30|18600.8|18580.8|18598.9|18578.9|18600.8|18580.8|18598.9|18578.9|2
1628873200000|2021-08-13 16:46:40|||||||||1
1628873210000|2021-08-13 16:46:50|18600|18580|18606.4|18586.4|18606.4|18586.4|18600|18580|9
1628873220000|2021-08-13 16:47:00|18606.9|18586.9|18606.9|18586.9|18606.9|18586.9|18606.9|18586.9|0
1628873230000|2021-08-13 16:47:10|18608.9|18588.9|18608.9|18588.9|18608.9|18588.9|18608.9|18588.9|4
1628873240000|2021-08-13 16:47:20|18606.9|18586.9|18606.9|18586.9|18606.9|18586.9|18606.9|18586.9|1
1628873250000|2021-08-13 16:47:30|18605|18585|18603.4|18583.4|18606.4|18586.4|18603.4|18583.4|1
1628873260000|2021-08-13 16:47:40|18601.4|18581.4|18601.4|18581.4|18601.4|18581.4|18601.4|18581.4|0
1628873270000|2021-08-13 16:47:50|18606.4|18586.4|18606.4|18586.4|18606.4|18586.4|18606.4|18586.4|2
1628873280000|2021-08-13 16:48:00|18603.9|18583.9|18606.4|18586.4|18606.4|18586.4|18603.9|18583.9|1
1628873290000|2021-08-13 16:48:10|18603.4|18583.4|18601.4|18581.4|18603.4|18583.4|18601.4|18581.4|3
1628873300000|2021-08-13 16:48:20|18603.4|18583.4|18603.4|18583.4|18603.4|18583.4|18603.4|18583.4|0
1628873310000|2021-08-13 16:48:30|18601.4|18581.4|18601.4|18581.4|18601.4|18581.4|18601.4|18581.4|0
1628873320000|2021-08-13 16:48:40|18599.4|18579.4|18599.4|18579.4|18599.4|18579.4|18599.4|18579.4|0
1628873330000|2021-08-13 16:48:50|18601.9|18581.9|18596.9|18576.9|18601.9|18581.9|18596.9|18576.9|3
1628873340000|2021-08-13 16:49:00|18596.4|18576.4|18593.9|18573.9|18596.4|18576.4|18593.9|18573.9|2
1628873360000|2021-08-13 16:49:20|18588.9|18568.9|18589.4|18569.4|18589.4|18569.4|18588.9|18568.9|6
1628873380000|2021-08-13 16:49:40|18585.9|18565.9|18585.9|18565.9|18585.9|18565.9|18585.9|18565.9|1
1628873390000|2021-08-13 16:49:50|18588.4|18568.4|18585.9|18565.9|18588.4|18568.4|18585.9|18565.9|2
1628873400000|2021-08-13 16:50:00|18586.4|18566.4|18586.4|18566.4|18586.4|18566.4|18586.4|18566.4|5
1628873420000|2021-08-13 16:50:20|18583.9|18563.9|18577.8|18557.8|18583.9|18563.9|18577.8|18557.8|14
1628873430000|2021-08-13 16:50:30|18578.4|18558.4|18571.9|18551.9|18578.4|18558.4|18571.4|18551.4|9
1628873440000|2021-08-13 16:50:40|||||||||18
1628873450000|2021-08-13 16:50:50|18576.9|18556.9|18576.9|18556.9|18576.9|18556.9|18576.9|18556.9|3
1628873460000|2021-08-13 16:51:00|18578|18558|18586.9|18566.9|18586.9|18566.9|18578|18558|0
1628873470000|2021-08-13 16:51:10|18588.9|18568.9|18588.9|18568.9|18588.9|18568.9|18588.9|18568.9|2
1628873490000|2021-08-13 16:51:30|18586.9|18566.9|18586.4|18566.4|18586.9|18566.9|18586.4|18566.4|1
1628873500000|2021-08-13 16:51:40|18584.4|18564.4|18583.9|18563.9|18584.4|18564.4|18583.9|18563.9|1
1628873510000|2021-08-13 16:51:50|18581.9|18561.9|18581.9|18561.9|18581.9|18561.9|18581.9|18561.9|2
1628873520000|2021-08-13 16:52:00|18576.9|18556.9|18556.4|18536.4|18576.9|18556.9|18556.4|18536.4|15
1628873530000|2021-08-13 16:52:10|18553.9|18533.9|18556.4|18536.4|18556.4|18536.4|18553.9|18533.9|0
1628873540000|2021-08-13 16:52:20|18553.9|18533.9|18561.9|18541.9|18561.9|18541.9|18553.9|18533.9|4
1628873550000|2021-08-13 16:52:30|||||||||1
1628873560000|2021-08-13 16:52:40|||||||||105
1628873570000|2021-08-13 16:52:50|18565.9|18545.9|18571.4|18551.4|18571.4|18551.4|18565.9|18545.9|2
1628873580000|2021-08-13 16:53:00|18573.4|18553.4|18576.9|18556.9|18576.9|18556.9|18573.4|18553.4|1
1628873590000|2021-08-13 16:53:10|18578.9|18558.9|18578.9|18558.9|18578.9|18558.9|18578.9|18558.9|0
1628873600000|2021-08-13 16:53:20|18576.9|18556.9|18571.9|18551.9|18576.9|18556.9|18571.9|18551.9|107
1628873610000|2021-08-13 16:53:30|18574.4|18554.4|18574.4|18554.4|18574.4|18554.4|18574.4|18554.4|0
1628873620000|2021-08-13 16:53:40|18572.5|18552.5|18574.4|18554.4|18574.4|18554.4|18571.9|18551.9|105
1628873640000|2021-08-13 16:54:00|18573.9|18553.9|18575.9|18555.9|18575.9|18555.9|18571.9|18551.9|4
1628873650000|2021-08-13 16:54:10|18578.9|18558.9|18578.9|18558.9|18578.9|18558.9|18578.9|18558.9|0
1628873670000|2021-08-13 16:54:30|18582.8|18562.8|18598.9|18578.9|18598.9|18578.9|18582.8|18562.8|5
1628873700000|2021-08-13 16:55:00|18600.9|18580.9|18603.4|18583.4|18603.4|18583.4|18600.9|18580.9|21
1628873710000|2021-08-13 16:55:10|18603.9|18583.9|18605.3|18585.3|18605.9|18585.9|18603.9|18583.9|3
1628873720000|2021-08-13 16:55:20|18605.9|18585.9|18605.9|18585.9|18605.9|18585.9|18605.9|18585.9|3
1628873730000|2021-08-13 16:55:30|18601.4|18581.4|18601.4|18581.4|18601.4|18581.4|18601.4|18581.4|1
1628873740000|2021-08-13 16:55:40|18603.4|18583.4|18604.4|18584.4|18604.4|18584.4|18601.9|18581.9|953
1628873750000|2021-08-13 16:55:50|18605|18585|18605|18585|18605|18585|18605|18585|0
1628873760000|2021-08-13 16:56:00|18603.9|18583.9|18606.4|18586.4|18606.4|18586.4|18601.9|18581.9|240
1628873800000|2021-08-13 16:56:40|18604.4|18584.4|18606.9|18586.9|18606.9|18586.9|18604.4|18584.4|0
1628873820000|2021-08-13 16:57:00|18607|18587|18607|18587|18607|18587|18607|18587|1
1628873850000|2021-08-13 16:57:30|18607.5|18587.5|18607.5|18587.5|18607.5|18587.5|18607.5|18587.5|0
1628873860000|2021-08-13 16:57:40|||||||||1
1628873870000|2021-08-13 16:57:50|18609.5|18589.5|18612|18592|18612|18592|18609.5|18589.5|1
1628873880000|2021-08-13 16:58:00|18612.5|18592.5|18612.5|18592.5|18612.5|18592.5|18612.5|18592.5|2
1628873890000|2021-08-13 16:58:10|18614.5|18594.5|18614.5|18594.5|18614.5|18594.5|18614.5|18594.5|0
1628873900000|2021-08-13 16:58:20|18615|18595|18614.5|18594.5|18615|18595|18614.5|18594.5|1
1628873910000|2021-08-13 16:58:30|18615|18595|18614.5|18594.5|18615|18595|18614.5|18594.5|1
1628873920000|2021-08-13 16:58:40|||||||||1
1628873930000|2021-08-13 16:58:50|18612.5|18592.5|18612.5|18592.5|18612.5|18592.5|18612.5|18592.5|0
1628873940000|2021-08-13 16:59:00|18612|18592|18612|18592|18613.9|18593.9|18612|18592|1
1628873950000|2021-08-13 16:59:10|||||||||1
1628873960000|2021-08-13 16:59:20|||||||||18
1628873980000|2021-08-13 16:59:40|18610.9|18590.9|18607|18587|18610.9|18590.9|18607|18587|2
1628873990000|2021-08-13 16:59:50|18605|18585|18594.5|18574.5|18605|18585|18594.5|18574.5|181
1628874000000|2021-08-13 17:00:00|18592|18572|18594.5|18574.5|18594.5|18574.5|18592|18572|1
1628874010000|2021-08-13 17:00:10|18592.5|18572.5|18590.5|18570.5|18594.5|18574.5|18590.5|18570.5|405
1628874030000|2021-08-13 17:00:30|18592.5|18572.5|18594.5|18574.5|18594.5|18574.5|18592.5|18572.5|1
1628874040000|2021-08-13 17:00:40|18595|18575|18595|18575|18595|18575|18595|18575|0
1628874050000|2021-08-13 17:00:50|18595.5|18575.5|18597.5|18577.5|18597.5|18577.5|18595.5|18575.5|0
1628874060000|2021-08-13 17:01:00|18595.5|18575.5|18597.5|18577.5|18597.5|18577.5|18595.5|18575.5|2
1628874080000|2021-08-13 17:01:20|||||||||2
1628874090000|2021-08-13 17:01:30|18599.5|18579.5|18599.5|18579.5|18599.5|18579.5|18599.5|18579.5|4
1628874100000|2021-08-13 17:01:40|18598.9|18578.9|18599.5|18579.5|18599.5|18579.5|18597|18577|1
1628874140000|2021-08-13 17:02:20|18602|18582|18602|18582|18602|18582|18602|18582|0
1628874150000|2021-08-13 17:02:30|||||||||2
1628874160000|2021-08-13 17:02:40|||||||||1
1628874180000|2021-08-13 17:03:00|||||||||7
1628874190000|2021-08-13 17:03:10|||||||||24
1628874220000|2021-08-13 17:03:40|||||||||1
1628874240000|2021-08-13 17:04:00|18604.5|18584.5|18604.5|18584.5|18604.5|18584.5|18604.5|18584.5|6
1628874250000|2021-08-13 17:04:10|18605|18585|18607|18587|18607|18587|18605|18585|0
1628874260000|2021-08-13 17:04:20|||||||||1
1628874280000|2021-08-13 17:04:40|18605|18585|18605|18585|18605|18585|18605|18585|1
1628874300000|2021-08-13 17:05:00|18607|18587|18612|18592|18612|18592|18607|18587|1
1628874310000|2021-08-13 17:05:10|18612.5|18592.5|18615|18595|18615|18595|18612.5|18592.5|5
1628874320000|2021-08-13 17:05:20|||||||||1
1628874330000|2021-08-13 17:05:30|18615.5|18595.5|18618|18598|18618|18598|18615.5|18595.5|2
1628874390000|2021-08-13 17:06:30|18618.1|18598.1|18618.1|18598.1|18618.1|18598.1|18618.1|18598.1|0
1628874430000|2021-08-13 17:07:10|||||||||1
1628874450000|2021-08-13 17:07:30|||||||||1
1628874460000|2021-08-13 17:07:40|18617.5|18597.5|18617|18597|18617.5|18597.5|18617|18597|5
1628874470000|2021-08-13 17:07:50|||||||||1
1628874480000|2021-08-13 17:08:00|18617.5|18597.5|18622|18602|18622|18602|18617.5|18597.5|0
1628874530000|2021-08-13 17:08:50|||||||||1
1628874570000|2021-08-13 17:09:30|18619.5|18599.5|18619.5|18599.5|18619.5|18599.5|18619.5|18599.5|0
1628874580000|2021-08-13 17:09:40|18620|18600|18617|18597|18620|18600|18617|18597|2
1628874590000|2021-08-13 17:09:50|18616.5|18596.5|18614.5|18594.5|18617|18597|18614.5|18594.5|106
1628874600000|2021-08-13 17:10:00|18612.5|18592.5|18601.1|18581.1|18612.5|18592.5|18601.1|18581.1|2
1628874610000|2021-08-13 17:10:10|18600.6|18580.6|18599.1|18579.1|18603.1|18583.1|18599.1|18579.1|0
1628874620000|2021-08-13 17:10:20|18598.1|18578.1|18591.5|18571.5|18598.1|18578.1|18591.5|18571.5|4
1628874640000|2021-08-13 17:10:40|18592|18572|18591.5|18571.5|18592|18572|18591.5|18571.5|2
1628874650000|2021-08-13 17:10:50|18590.9|18570.9|18590.9|18570.9|18590.9|18570.9|18590.9|18570.9|0
1628874660000|2021-08-13 17:11:00|18589|18569|18589|18569|18589|18569|18589|18569|1
1628874680000|2021-08-13 17:11:20|18582.5|18562.5|18565|18545|18582.5|18562.5|18562.5|18542.5|17
1628874690000|2021-08-13 17:11:30|18564.5|18544.5|18564.5|18544.5|18564.5|18544.5|18564.5|18544.5|0
1628874700000|2021-08-13 17:11:40|18565|18545|18564.5|18544.5|18565|18545|18564.5|18544.5|1
1628874710000|2021-08-13 17:11:50|18565|18545|18565|18545|18565|18545|18565|18545|1
1628874740000|2021-08-13 17:12:20|||||||||2
1628874760000|2021-08-13 17:12:40|18567|18547|18568.1|18548.1|18568.1|18548.1|18567|18547|2
1628874770000|2021-08-13 17:12:50|18567.5|18547.5|18565|18545|18567.5|18547.5|18565|18545|1
1628874780000|2021-08-13 17:13:00|18563.1|18543.1|18563.1|18543.1|18563.1|18543.1|18563.1|18543.1|4
1628874800000|2021-08-13 17:13:20|18562.5|18542.5|18562.5|18542.5|18562.5|18542.5|18562.5|18542.5|3
1628874810000|2021-08-13 17:13:30|18556.6|18536.6|18556.6|18536.6|18556.6|18536.6|18556.6|18536.6|2
1628874820000|2021-08-13 17:13:40|18556.1|18536.1|18555|18535|18556.1|18536.1|18555|18535|0
1628874840000|2021-08-13 17:14:00|18553.1|18533.1|18555.6|18535.6|18555.6|18535.6|18553.1|18533.1|1
1628874850000|2021-08-13 17:14:10|18557.5|18537.5|18557.5|18537.5|18557.5|18537.5|18557.5|18537.5|2
1628874860000|2021-08-13 17:14:20|||||||||4
1628874880000|2021-08-13 17:14:40|18558.1|18538.1|18560|18540|18560|18540|18558.1|18538.1|0
1628874890000|2021-08-13 17:14:50|18560.6|18540.6|18562.5|18542.5|18562.5|18542.5|18560.6|18540.6|0
1628874900000|2021-08-13 17:15:00|18567|18547|18570|18550|18570|18550|18567|18547|3
1628874960000|2021-08-13 17:16:00|18572.5|18552.5|18572.5|18552.5|18572.5|18552.5|18572.5|18552.5|1
1628874970000|2021-08-13 17:16:10|18573.1|18553.1|18575.6|18555.6|18575.6|18555.6|18573.1|18553.1|0
1628875000000|2021-08-13 17:16:40|18577.5|18557.5|18577.5|18557.5|18577.5|18557.5|18577.5|18557.5|0
1628875020000|2021-08-13 17:17:00|18577.6|18557.6|18585.1|18565.1|18585.1|18565.1|18577.6|18557.6|3
1628875030000|2021-08-13 17:17:10|18587.6|18567.6|18587.6|18567.6|18587.6|18567.6|18587.6|18567.6|3
1628875040000|2021-08-13 17:17:20|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|0
1628875050000|2021-08-13 17:17:30|18590.6|18570.6|18590.6|18570.6|18590.6|18570.6|18590.6|18570.6|1
1628875070000|2021-08-13 17:17:50|||||||||2
1628875100000|2021-08-13 17:18:20|18591.1|18571.1|18593.1|18573.1|18593.1|18573.1|18591.1|18571.1|2
1628875110000|2021-08-13 17:18:30|18592|18572|18590.1|18570.1|18592|18572|18590.1|18570.1|1
1628875120000|2021-08-13 17:18:40|||||||||2
1628875130000|2021-08-13 17:18:50|18592|18572|18584.5|18564.5|18592|18572|18584.5|18564.5|2
1628875180000|2021-08-13 17:19:40|18585.1|18565.1|18585.1|18565.1|18585.1|18565.1|18585.1|18565.1|0
1628875190000|2021-08-13 17:19:50|18582.6|18562.6|18582.6|18562.6|18582.6|18562.6|18582.6|18562.6|2
1628875200000|2021-08-13 17:20:00|18587|18567|18587.6|18567.6|18587.6|18567.6|18587|18567|1
1628875220000|2021-08-13 17:20:20|||||||||2
1628875230000|2021-08-13 17:20:30|18584.5|18564.5|18584.5|18564.5|18584.5|18564.5|18584.5|18564.5|6
1628875240000|2021-08-13 17:20:40|18584|18564|18584|18564|18584|18564|18584|18564|2
1628875260000|2021-08-13 17:21:00|18582|18562|18583.1|18563.1|18585.1|18565.1|18582|18562|4
1628875270000|2021-08-13 17:21:10|18585.1|18565.1|18585.1|18565.1|18585.1|18565.1|18585.1|18565.1|0
1628875290000|2021-08-13 17:21:30|||||||||2
1628875310000|2021-08-13 17:21:50|18583.1|18563.1|18582.6|18562.6|18583.1|18563.1|18582.6|18562.6|2
1628875320000|2021-08-13 17:22:00|18580.1|18560.1|18579.5|18559.5|18580.1|18560.1|18579.5|18559.5|2
1628875330000|2021-08-13 17:22:10|18577.6|18557.6|18577.6|18557.6|18577.6|18557.6|18577.6|18557.6|0
1628875350000|2021-08-13 17:22:30|18579.5|18559.5|18579.5|18559.5|18579.5|18559.5|18579.5|18559.5|0
1628875360000|2021-08-13 17:22:40|18577.6|18557.6|18577.6|18557.6|18577.6|18557.6|18577.6|18557.6|133
1628875370000|2021-08-13 17:22:50|18579.5|18559.5|18580.1|18560.1|18580.1|18560.1|18579.5|18559.5|2
1628875380000|2021-08-13 17:23:00|18579.5|18559.5|18578.1|18558.1|18579.5|18559.5|18575.6|18555.6|1
1628875400000|2021-08-13 17:23:20|18577.6|18557.6|18578.1|18558.1|18578.1|18558.1|18577.6|18557.6|0
1628875410000|2021-08-13 17:23:30|18580.1|18560.1|18579.5|18559.5|18580.1|18560.1|18579.5|18559.5|0
1628875420000|2021-08-13 17:23:40|18578.1|18558.1|18580.1|18560.1|18580.1|18560.1|18578.1|18558.1|2
1628875430000|2021-08-13 17:23:50|18578.1|18558.1|18578.1|18558.1|18578.1|18558.1|18578.1|18558.1|1
1628875440000|2021-08-13 17:24:00|18578.6|18558.6|18582.6|18562.6|18582.6|18562.6|18578.6|18558.6|4
1628875450000|2021-08-13 17:24:10|18585.1|18565.1|18585.6|18565.6|18585.6|18565.6|18585.1|18565.1|3
1628875470000|2021-08-13 17:24:30|||||||||1
1628875480000|2021-08-13 17:24:40|18585.1|18565.1|18585.1|18565.1|18585.1|18565.1|18585.1|18565.1|2
1628875490000|2021-08-13 17:24:50|18587|18567|18588.1|18568.1|18588.1|18568.1|18587|18567|3
1628875500000|2021-08-13 17:25:00|18587.6|18567.6|18587.6|18567.6|18587.6|18567.6|18587.6|18567.6|1
1628875510000|2021-08-13 17:25:10|18587|18567|18587|18567|18587|18567|18587|18567|4
1628875520000|2021-08-13 17:25:20|||||||||2
1628875530000|2021-08-13 17:25:30|18585.1|18565.1|18584.5|18564.5|18585.1|18565.1|18584.5|18564.5|2
1628875540000|2021-08-13 17:25:40|||||||||2
1628875560000|2021-08-13 17:26:00|18582|18562|18577|18557|18582|18562|18577|18557|6
1628875570000|2021-08-13 17:26:10|18576.5|18556.5|18576.5|18556.5|18576.5|18556.5|18576.5|18556.5|9
1628875580000|2021-08-13 17:26:20|18574.5|18554.5|18574.5|18554.5|18574.5|18554.5|18574.5|18554.5|75
1628875590000|2021-08-13 17:26:30|||||||||18
1628875620000|2021-08-13 17:27:00|18574.6|18554.6|18574.6|18554.6|18574.6|18554.6|18574.6|18554.6|2
1628875630000|2021-08-13 17:27:10|18572.1|18552.1|18572.1|18552.1|18572.1|18552.1|18572.1|18552.1|2
1628875640000|2021-08-13 17:27:20|18570.1|18550.1|18574.6|18554.6|18574.6|18554.6|18570.1|18550.1|10
1628875650000|2021-08-13 17:27:30|18575.1|18555.1|18575.1|18555.1|18575.1|18555.1|18575.1|18555.1|20
1628875660000|2021-08-13 17:27:40|18571.5|18551.5|18550.1|18510.1|18571.5|18551.5|18550.1|18510.1|6
1628875670000|2021-08-13 17:27:50|18549.6|18509.6|18549.6|18509.6|18549.6|18509.6|18545.1|18505.1|2
1628875680000|2021-08-13 17:28:00|18547.6|18507.6|18557.6|18517.6|18564.6|18517.6|18547.6|18502.6|2
1628875690000|2021-08-13 17:28:10|18555.6|18515.6|18555.1|18515.1|18557.6|18517.6|18555.1|18515.1|24
1628875700000|2021-08-13 17:28:20|18557.6|18517.6|18542.1|18522.1|18557.6|18526.5|18542.1|18517.6|39
1628875710000|2021-08-13 17:28:30|18538.1|18518.1|18538.1|18518.1|18538.1|18518.1|18538.1|18518.1|1
1628875720000|2021-08-13 17:28:40|18535.6|18515.6|18535.6|18515.6|18535.6|18515.6|18535.6|18515.6|5
1628875730000|2021-08-13 17:28:50|18533.7|18513.7|18533.7|18513.7|18533.7|18513.7|18533.7|18513.7|11
1628875740000|2021-08-13 17:29:00|18531.2|18511.2|18530.1|18510.1|18531.2|18511.2|18530.1|18510.1|2
1628875750000|2021-08-13 17:29:10|18527.6|18507.6|18523.1|18503.1|18527.6|18507.6|18523.1|18503.1|29
1628875760000|2021-08-13 17:29:20|18522.6|18502.6|18512.1|18492.1|18529.6|18502.6|18510.1|18489.6|10
1628875770000|2021-08-13 17:29:30|18510.1|18490.1|18509.6|18489.6|18512.1|18492.1|18509.6|18489.6|4
1628875780000|2021-08-13 17:29:40|18514|18494|18514|18494|18514|18494|18511.5|18491.5|2
1628875790000|2021-08-13 17:29:50|18514.6|18494.6|18538.1|18498.1|18538.1|18502.6|18514.6|18494.6|84
1629101700000|2021-08-16 08:15:00|18438.6|18398.6|18432.4|18392.4|18444.9|18398.6|18432.4|18382.9|0
1629101710000|2021-08-16 08:15:10|18419.5|18399.5|18419.9|18359.9|18432.8|18399.5|18412.9|18359.9|3
1629101720000|2021-08-16 08:15:20|18412.4|18372.4|18412|18372|18419.9|18372.4|18412|18359.9|2
1629101730000|2021-08-16 08:15:30|18409.9|18369.9|18405.4|18365.4|18409.9|18369.9|18405.4|18365.4|0
1629101740000|2021-08-16 08:15:40|18392.4|18372.4|18387.4|18367.4|18392.4|18372.4|18387.4|18367.4|13
1629101750000|2021-08-16 08:15:50|18389.9|18369.9|18387.4|18367.4|18389.9|18369.9|18387.4|18367.4|1
1629101760000|2021-08-16 08:16:00|||||||||5
1629101770000|2021-08-16 08:16:10|18390.4|18370.4|18415.4|18395.4|18427.9|18397.4|18390.4|18362.5|2
1629101780000|2021-08-16 08:16:20|||||||||1
1629101790000|2021-08-16 08:16:30|18413.3|18393.3|18404.1|18384.1|18432|18393.3|18394.9|18362.9|5
1629101800000|2021-08-16 08:16:40|18402.9|18382.9|18418.7|18378.7|18418.7|18382.9|18402.9|18374.6|1
1629101810000|2021-08-16 08:16:50|18406.2|18386.2|18419.9|18359.9|18419.9|18386.2|18401.6|18359.9|3
1629101820000|2021-08-16 08:17:00|18417.9|18357.9|18396.6|18376.6|18419.9|18376.6|18396.6|18357.9|11
1629101830000|2021-08-16 08:17:10|18396.2|18376.2|18393.7|18373.7|18396.2|18376.2|18393.7|18373.7|0
1629101840000|2021-08-16 08:17:20|18389.5|18369.5|18389.1|18369.1|18389.5|18369.5|18389.1|18369.1|2
1629101860000|2021-08-16 08:17:40|||||||||13
1629101870000|2021-08-16 08:17:50|18391.2|18371.2|18391.2|18371.2|18391.2|18371.2|18391.2|18371.2|0
1629101880000|2021-08-16 08:18:00|18390.7|18370.7|18391.2|18371.2|18391.2|18371.2|18388.7|18368.7|0
1629101900000|2021-08-16 08:18:20|||||||||1
1629101910000|2021-08-16 08:18:30|18387|18367|18386.6|18366.6|18387|18367|18386.6|18366.6|2
1629101920000|2021-08-16 08:18:40|18391.2|18371.2|18391.2|18371.2|18391.2|18371.2|18391.2|18371.2|0
1629101940000|2021-08-16 08:19:00|||||||||1
1629101950000|2021-08-16 08:19:10|18393.2|18373.2|18393.2|18373.2|18393.7|18373.7|18393.2|18373.2|0
1629101960000|2021-08-16 08:19:20|18395.7|18375.7|18391.6|18371.6|18404.1|18375.7|18391.6|18364.1|0
1629101990000|2021-08-16 08:19:50|||||||||1
1629102000000|2021-08-16 08:20:00|18392|18372|18391.6|18371.6|18394.1|18374.1|18391.6|18371.6|0
1629102020000|2021-08-16 08:20:20|||||||||1
1629102040000|2021-08-16 08:20:40|18395.7|18375.7|18395.7|18375.7|18397.8|18377.8|18393.2|18373.2|0
1629102050000|2021-08-16 08:20:50|18395.3|18375.3|18393.2|18373.2|18397.4|18377.4|18393.2|18373.2|1
1629102070000|2021-08-16 08:21:10|18393.7|18373.7|18391.6|18371.6|18393.7|18373.7|18391.6|18371.6|5
1629102080000|2021-08-16 08:21:20|18391.2|18371.2|18379.1|18339.1|18391.2|18371.2|18379.1|18339.1|5
1629102090000|2021-08-16 08:21:30|18317.3|18297.3|18272|18252|18317.3|18297.3|18244.5|18219.1|44
1629102100000|2021-08-16 08:21:40|18272.5|18252.5|18262|18242|18274.1|18254.1|18262|18242|4
1629102110000|2021-08-16 08:21:50|18264.1|18244.1|18266.6|18246.6|18266.6|18246.6|18264.1|18244.1|1
1629102120000|2021-08-16 08:22:00|18279.1|18239.1|18272|18252|18282|18254.5|18268.7|18239.1|1
1629102130000|2021-08-16 08:22:10|18274.5|18254.5|18274.5|18254.5|18274.5|18254.5|18274.5|18254.5|0
1629102140000|2021-08-16 08:22:20|18267|18247|18279.1|18219.1|18281.2|18247|18259.5|18219.1|4
1629102150000|2021-08-16 08:22:30|18271.6|18231.6|18282|18222|18282|18231.6|18271.6|18222|2
1629102160000|2021-08-16 08:22:40|18284.1|18224.1|18284.1|18224.1|18284.1|18224.1|18282|18222|1
1629102170000|2021-08-16 08:22:50|18273.7|18233.7|18271.6|18231.6|18273.7|18233.7|18269.1|18229.1|2
1629102180000|2021-08-16 08:23:00|18269.1|18229.1|18269.1|18229.1|18269.1|18229.1|18269.1|18229.1|0
1629102190000|2021-08-16 08:23:10|18269.5|18229.5|18265.8|18245.8|18274.1|18245.8|18265.8|18229.1|0
1629102200000|2021-08-16 08:23:20|18268.3|18248.3|18268.3|18248.3|18268.3|18248.3|18268.3|18248.3|1
1629102210000|2021-08-16 08:23:30|18268.7|18248.7|18277|18257|18277|18257|18268.7|18248.7|0
1629102220000|2021-08-16 08:23:40|18277.5|18257.5|18284.5|18264.5|18284.5|18264.5|18277.5|18257.5|1
1629102230000|2021-08-16 08:23:50|18286.6|18266.6|18286.6|18266.6|18286.6|18266.6|18286.6|18266.6|1
1629102240000|2021-08-16 08:24:00|18293.2|18273.2|18295.3|18275.3|18295.3|18275.3|18293.2|18273.2|2
1629102250000|2021-08-16 08:24:10|||||||||1
1629102270000|2021-08-16 08:24:30|18296.6|18276.6|18328.2|18268.2|18328.2|18276.6|18296.6|18260|3
1629102280000|2021-08-16 08:24:40|18309.5|18289.5|18316.6|18296.6|18316.6|18296.6|18309.5|18289.5|1
1629102290000|2021-08-16 08:24:50|18329.1|18289.1|18333.2|18293.2|18333.2|18293.2|18329.1|18289.1|1
1629102300000|2021-08-16 08:25:00|18323.7|18303.7|18323.7|18303.7|18323.7|18303.7|18323.7|18303.7|0
1629102310000|2021-08-16 08:25:10|18325.8|18305.8|18326.2|18306.2|18326.2|18306.2|18325.8|18305.8|0
1629102320000|2021-08-16 08:25:20|18330.3|18310.3|18330.3|18310.3|18330.3|18310.3|18330.3|18310.3|35
1629102330000|2021-08-16 08:25:30|18330.8|18310.8|18332.8|18312.8|18332.8|18312.8|18330.8|18310.8|5
1629102340000|2021-08-16 08:25:40|18330.8|18310.8|18331.2|18311.2|18331.2|18311.2|18330.8|18310.8|0
1629102350000|2021-08-16 08:25:50|18331.6|18311.6|18340.3|18300.3|18340.3|18311.6|18331.6|18300.3|0
1629102360000|2021-08-16 08:26:00|18334.1|18294.1|18336.6|18296.6|18336.6|18296.6|18334.1|18294.1|0
1629102370000|2021-08-16 08:26:10|18334.5|18294.5|18336.6|18296.6|18336.6|18296.6|18334.1|18294.1|1
1629102380000|2021-08-16 08:26:20|18336.2|18296.2|18336.6|18296.6|18336.6|18296.6|18334.1|18294.1|0
1629102390000|2021-08-16 08:26:30|18336.2|18296.2|18336.2|18296.2|18336.2|18296.2|18336.2|18296.2|0
1629102400000|2021-08-16 08:26:40|18329.5|18289.5|18329.1|18289.1|18329.5|18289.5|18329.1|18289.1|0
1629102410000|2021-08-16 08:26:50|18338.3|18278.3|18334.1|18274.1|18338.3|18278.3|18334.1|18274.1|0
1629102420000|2021-08-16 08:27:00|18335|18275|18339.1|18279.1|18341.6|18281.6|18335|18275|0
1629102430000|2021-08-16 08:27:10|18328.7|18288.7|18328.7|18288.7|18328.7|18288.7|18328.7|18288.7|0
1629102440000|2021-08-16 08:27:20|18339.1|18279.1|18339.1|18279.1|18339.1|18279.1|18339.1|18279.1|0
1629102450000|2021-08-16 08:27:30|18338.7|18278.7|18336.6|18276.6|18338.7|18278.7|18336.6|18276.6|0
1629102460000|2021-08-16 08:27:40|18339.1|18279.1|18336.6|18276.6|18339.1|18279.1|18336.6|18276.6|0
1629102470000|2021-08-16 08:27:50|18337|18277|18336.6|18276.6|18339.1|18279.1|18336.6|18276.6|0
1629102480000|2021-08-16 08:28:00|18327.5|18287.5|18331.6|18291.6|18331.6|18291.6|18327.5|18287.5|0
1629102490000|2021-08-16 08:28:10|18334.1|18294.1|18329.1|18309.1|18334.1|18309.1|18329.1|18294.1|8
1629102500000|2021-08-16 08:28:20|18329.5|18309.5|18331.2|18311.2|18331.2|18311.2|18329.5|18309.5|0
1629102510000|2021-08-16 08:28:30|18329.1|18309.1|18329.1|18309.1|18329.1|18309.1|18329.1|18309.1|0
1629102520000|2021-08-16 08:28:40|18326.6|18306.6|18326.6|18306.6|18326.6|18306.6|18326.6|18306.6|6
1629102540000|2021-08-16 08:29:00|18334.1|18294.1|18326.6|18306.6|18334.1|18306.6|18326.6|18294.1|1
1629102570000|2021-08-16 08:29:30|18339.1|18299.1|18339.1|18299.1|18339.1|18299.1|18339.1|18299.1|2
1629102580000|2021-08-16 08:29:40|18341.2|18301.2|18341.2|18301.2|18341.2|18301.2|18341.2|18301.2|1
1629102590000|2021-08-16 08:29:50|18345.3|18305.3|18345.3|18305.3|18345.3|18305.3|18345.3|18305.3|4
1629102600000|2021-08-16 08:30:00|18342.4|18322.4|18349.9|18329.9|18349.9|18329.9|18342.4|18322.4|0
1629102610000|2021-08-16 08:30:10|18347.8|18327.8|18359.1|18339.1|18359.1|18339.1|18347.8|18327.8|2
1629102620000|2021-08-16 08:30:20|18359.6|18339.6|18359.1|18319.1|18365.3|18341.6|18356.6|18319.1|0
1629102630000|2021-08-16 08:30:30|18356.6|18316.6|18359.1|18319.1|18359.1|18319.1|18356.6|18316.6|8
1629102640000|2021-08-16 08:30:40|18351.3|18331.3|18376.6|18336.6|18381.2|18351.6|18351.3|18331.3|0
1629102650000|2021-08-16 08:30:50|18377.9|18337.9|18376.6|18356.6|18384.1|18356.6|18376.6|18337.9|0
1629102660000|2021-08-16 08:31:00|18377.9|18357.9|18394.1|18374.1|18394.1|18374.1|18377.9|18357.9|0
1629102680000|2021-08-16 08:31:20|18396.2|18376.2|18396.2|18376.2|18396.2|18376.2|18396.2|18376.2|1
1629102690000|2021-08-16 08:31:30|18398.3|18378.3|18409.6|18369.6|18409.6|18378.3|18398.3|18369.6|2
1629102700000|2021-08-16 08:31:40|18411.6|18371.6|18411.6|18371.6|18411.6|18371.6|18411.6|18371.6|0
1629102710000|2021-08-16 08:31:50|18424.1|18364.1|18424.1|18364.1|18424.1|18364.1|18424.1|18364.1|0
1629102720000|2021-08-16 08:32:00|18426.2|18366.2|18407.5|18387.5|18426.6|18387.5|18407.5|18366.2|0
1629102730000|2021-08-16 08:32:10|18414.1|18394.1|18414.1|18394.1|18418.7|18398.7|18414.1|18394.1|2
1629102760000|2021-08-16 08:32:40|18414.6|18394.6|18414.6|18394.6|18414.6|18394.6|18414.6|18394.6|0
1629102770000|2021-08-16 08:32:50|18416.6|18396.6|18432.4|18412.4|18432.4|18412.4|18416.6|18396.6|137
1629102780000|2021-08-16 08:33:00|18460|18400|18461.6|18421.6|18466.2|18436.6|18452.5|18400|6
1629102790000|2021-08-16 08:33:10|18464.1|18424.1|18461.6|18421.6|18464.1|18424.1|18461.6|18421.6|2
1629102800000|2021-08-16 08:33:20|18459.1|18419.1|18464.1|18424.1|18464.1|18424.1|18459.1|18419.1|0
1629102820000|2021-08-16 08:33:40|18456.6|18436.6|18456.6|18436.6|18456.6|18436.6|18456.6|18436.6|0
1629102830000|2021-08-16 08:33:50|18454.1|18434.1|18454.1|18434.1|18454.1|18434.1|18454.1|18434.1|0
1629102850000|2021-08-16 08:34:10|18453.7|18433.7|18451.6|18431.6|18453.7|18433.7|18451.6|18431.6|0
1629102860000|2021-08-16 08:34:20|18452.1|18432.1|18451.6|18431.6|18454.1|18434.1|18451.6|18431.6|0
1629102870000|2021-08-16 08:34:30|18452.1|18432.1|18446.6|18426.6|18453.7|18433.7|18446.6|18426.6|0
1629102880000|2021-08-16 08:34:40|18448.7|18428.7|18456.2|18416.2|18458.3|18428.7|18446.6|18416.2|1
1629102890000|2021-08-16 08:34:50|18454.1|18414.1|18454.1|18414.1|18454.1|18414.1|18454.1|18414.1|0
1629102900000|2021-08-16 08:35:00|18451.6|18411.6|18449.1|18409.1|18454.1|18423.7|18443.7|18409.1|0
1629102910000|2021-08-16 08:35:10|18434.6|18414.6|18434.6|18414.6|18434.6|18414.6|18434.6|18414.6|1
1629102920000|2021-08-16 08:35:20|18430.4|18410.4|18439.6|18399.6|18439.6|18410.4|18430.4|18399.6|0
1629102930000|2021-08-16 08:35:30|18441.6|18401.6|18444.1|18404.1|18444.1|18404.1|18441.6|18401.6|0
1629102940000|2021-08-16 08:35:40|18433.7|18413.7|18433.7|18413.7|18433.7|18413.7|18433.7|18413.7|0
1629102950000|2021-08-16 08:35:50|18429.6|18409.6|18431.6|18411.6|18431.6|18411.6|18429.6|18409.6|0
1629102960000|2021-08-16 08:36:00|18434.1|18414.1|18439.1|18419.1|18439.1|18419.1|18434.1|18414.1|0
1629103000000|2021-08-16 08:36:40|18439.6|18419.6|18441.6|18421.6|18441.6|18421.6|18439.6|18419.6|0
1629103010000|2021-08-16 08:36:50|18442.9|18422.9|18457.1|18437.1|18457.1|18437.1|18442.9|18422.9|3
1629103020000|2021-08-16 08:37:00|18461.2|18441.2|18461.2|18441.2|18461.2|18441.2|18461.2|18441.2|0
1629103030000|2021-08-16 08:37:10|18463.3|18443.3|18463.7|18443.7|18463.7|18443.7|18463.3|18443.3|1
1629103040000|2021-08-16 08:37:20|||||||||1
1629103050000|2021-08-16 08:37:30|18464.6|18444.6|18466.6|18446.6|18466.6|18446.6|18464.6|18444.6|1
1629103060000|2021-08-16 08:37:40|18466.2|18446.2|18466.2|18446.2|18466.2|18446.2|18466.2|18446.2|0
1629103070000|2021-08-16 08:37:50|18469.1|18449.1|18469.1|18449.1|18469.1|18449.1|18469.1|18449.1|1
1629103080000|2021-08-16 08:38:00|18471.2|18451.2|18471.2|18451.2|18471.2|18451.2|18466.6|18446.6|0
1629103090000|2021-08-16 08:38:10|18471.6|18451.6|18476.2|18456.2|18476.2|18456.2|18471.6|18451.6|2
1629103100000|2021-08-16 08:38:20|18474.2|18454.2|18474.2|18454.2|18474.2|18454.2|18474.2|18454.2|15
1629103110000|2021-08-16 08:38:30|||||||||2
1629103120000|2021-08-16 08:38:40|18471.2|18451.2|18460|18440|18471.2|18451.2|18460|18440|3
1629103130000|2021-08-16 08:38:50|18457.9|18437.9|18457.5|18437.5|18457.9|18437.9|18457.5|18437.5|1
1629103140000|2021-08-16 08:39:00|18457.1|18437.1|18457.5|18437.5|18457.5|18437.5|18457.1|18437.1|1
1629103150000|2021-08-16 08:39:10|18460|18440|18457.5|18437.5|18460|18440|18457.5|18437.5|1
1629103170000|2021-08-16 08:39:30|18457.1|18437.1|18459.6|18439.6|18459.6|18439.6|18457.1|18437.1|0
1629103200000|2021-08-16 08:40:00|18461.7|18441.7|18469.6|18449.6|18469.6|18449.6|18461.7|18441.7|3
1629103230000|2021-08-16 08:40:30|||||||||125
1629103240000|2021-08-16 08:40:40|18476.2|18456.2|18476.7|18456.7|18476.7|18456.7|18476.2|18456.2|2
1629103250000|2021-08-16 08:40:50|18477.1|18457.1|18491.7|18471.7|18491.7|18471.7|18477.1|18457.1|2
1629103260000|2021-08-16 08:41:00|18492.1|18472.1|18494.2|18474.2|18494.2|18474.2|18492.1|18472.1|1
1629103270000|2021-08-16 08:41:10|18496.2|18476.2|18496.7|18476.7|18496.7|18476.7|18496.2|18476.2|1
1629103280000|2021-08-16 08:41:20|||||||||4
1629103290000|2021-08-16 08:41:30|18498.7|18478.7|18501.7|18481.7|18501.7|18481.7|18498.7|18478.7|3
1629103300000|2021-08-16 08:41:40|18502.1|18482.1|18504.2|18484.2|18504.2|18484.2|18502.1|18482.1|1
1629103310000|2021-08-16 08:41:50|||||||||2
1629103320000|2021-08-16 08:42:00|18508.3|18488.3|18508.3|18488.3|18508.3|18488.3|18508.3|18488.3|3
1629103330000|2021-08-16 08:42:10|||||||||2
1629103340000|2021-08-16 08:42:20|18519.2|18479.2|18519.2|18479.2|18519.2|18479.2|18519.2|18479.2|2
1629103350000|2021-08-16 08:42:30|18521.2|18481.2|18506.2|18486.2|18521.2|18486.2|18504.2|18481.2|3
1629103380000|2021-08-16 08:43:00|18505.8|18485.8|18505.8|18485.8|18505.8|18485.8|18505.8|18485.8|0
1629103390000|2021-08-16 08:43:10|18512.1|18472.1|18514.2|18474.2|18514.2|18474.2|18512.1|18472.1|0
1629103400000|2021-08-16 08:43:20|18503.7|18483.7|18499.6|18479.6|18503.7|18483.7|18497.1|18477.1|1
1629103410000|2021-08-16 08:43:30|18496.2|18476.2|18496.2|18476.2|18496.2|18476.2|18496.2|18476.2|2
1629103420000|2021-08-16 08:43:40|18494.2|18474.2|18494.2|18474.2|18494.2|18474.2|18494.2|18474.2|0
1629103440000|2021-08-16 08:44:00|18494.6|18474.6|18511.7|18491.7|18511.7|18491.7|18494.6|18474.6|0
1629103450000|2021-08-16 08:44:10|18511.2|18491.2|18511.2|18491.2|18511.2|18491.2|18511.2|18491.2|0
1629103490000|2021-08-16 08:44:50|18511.7|18491.7|18514.2|18494.2|18514.2|18494.2|18511.7|18491.7|11
1629103500000|2021-08-16 08:45:00|18529.2|18509.2|18544.2|18524.2|18544.2|18524.2|18529.2|18509.2|1
1629103510000|2021-08-16 08:45:10|18542.1|18522.1|18541.7|18521.7|18542.1|18522.1|18541.7|18521.7|3
1629103520000|2021-08-16 08:45:20|18539.6|18519.6|18539.6|18519.6|18539.6|18519.6|18539.6|18519.6|1
1629103540000|2021-08-16 08:45:40|18550|18530|18551.7|18531.7|18551.7|18531.7|18550|18530|3
1629103560000|2021-08-16 08:46:00|18553.7|18533.7|18553.7|18533.7|18553.7|18533.7|18553.7|18533.7|0
1629103570000|2021-08-16 08:46:10|||||||||1
1629103580000|2021-08-16 08:46:20|18564.2|18524.2|18564.2|18524.2|18564.2|18524.2|18564.2|18524.2|0
1629103600000|2021-08-16 08:46:40|18556.7|18536.7|18559.6|18539.6|18559.6|18539.6|18556.7|18536.7|1
1629103610000|2021-08-16 08:46:50|18561.7|18541.7|18561.7|18541.7|18561.7|18541.7|18561.7|18541.7|0
1629103620000|2021-08-16 08:47:00|18562.1|18542.1|18562.1|18542.1|18562.1|18542.1|18562.1|18542.1|0
1629103630000|2021-08-16 08:47:10|18564.2|18544.2|18564.2|18544.2|18564.2|18544.2|18564.2|18544.2|1
1629103640000|2021-08-16 08:47:20|18566.3|18546.3|18566.7|18546.7|18566.7|18546.7|18566.3|18546.3|1
1629103650000|2021-08-16 08:47:30|18568.8|18548.8|18571.7|18551.7|18571.7|18551.7|18568.8|18548.8|0
1629103660000|2021-08-16 08:47:40|||||||||1
1629103670000|2021-08-16 08:47:50|18574.2|18554.2|18576.7|18556.7|18576.7|18556.7|18574.2|18554.2|10
1629103680000|2021-08-16 08:48:00|18595.4|18575.4|18595.4|18575.4|18595.4|18575.4|18595.4|18575.4|2
1629103710000|2021-08-16 08:48:30|18614.2|18574.2|18606.7|18586.7|18614.2|18586.7|18604.2|18574.2|3
1629103720000|2021-08-16 08:48:40|18617.1|18577.1|18606.7|18586.7|18617.1|18586.7|18606.7|18577.1|0
1629103750000|2021-08-16 08:49:10|18608.8|18588.8|18620.4|18600.4|18620.4|18600.4|18608.8|18588.8|3
1629103760000|2021-08-16 08:49:20|18620.8|18600.8|18620.8|18600.8|18620.8|18600.8|18620.8|18600.8|1
1629103790000|2021-08-16 08:49:50|18614.6|18594.6|18611.7|18591.7|18614.6|18594.6|18611.7|18591.7|1
1629103840000|2021-08-16 08:50:40|18609.6|18589.6|18609.6|18589.6|18609.6|18589.6|18609.6|18589.6|1
1629103860000|2021-08-16 08:51:00|18611.7|18591.7|18611.7|18591.7|18611.7|18591.7|18611.7|18591.7|0
1629103880000|2021-08-16 08:51:20|18612.1|18592.1|18612.1|18592.1|18612.1|18592.1|18612.1|18592.1|0
1629103890000|2021-08-16 08:51:30|18610|18590|18609.6|18589.6|18610|18590|18609.6|18589.6|1
1629103900000|2021-08-16 08:51:40|||||||||1
1629103920000|2021-08-16 08:52:00|18610|18590|18614.2|18594.2|18614.2|18594.2|18610|18590|3
1629103940000|2021-08-16 08:52:20|18614.6|18594.6|18614.6|18594.6|18614.6|18594.6|18614.6|18594.6|0
1629103970000|2021-08-16 08:52:50|||||||||1
1629103990000|2021-08-16 08:53:10|||||||||1
1629104000000|2021-08-16 08:53:20|18613.8|18593.8|18607.1|18587.1|18613.8|18593.8|18607.1|18587.1|3
1629104010000|2021-08-16 08:53:30|18606.7|18586.7|18608.8|18588.8|18608.8|18588.8|18606.7|18586.7|0
1629104020000|2021-08-16 08:53:40|18610.8|18590.8|18612.6|18592.6|18612.6|18592.6|18610.8|18590.8|0
1629104030000|2021-08-16 08:53:50|18616.7|18596.7|18616.7|18596.7|18616.7|18596.7|18616.7|18596.7|0
1629104040000|2021-08-16 08:54:00|18617.1|18597.1|18617.1|18597.1|18617.1|18597.1|18617.1|18597.1|1
1629104100000|2021-08-16 08:55:00|18617.6|18597.6|18617.6|18597.6|18617.6|18597.6|18617.6|18597.6|1
1629104110000|2021-08-16 08:55:10|18617.1|18597.1|18617.1|18597.1|18617.1|18597.1|18617.1|18597.1|0
1629104150000|2021-08-16 08:55:50|18616.7|18596.7|18616.7|18596.7|18616.7|18596.7|18616.7|18596.7|7
1629104160000|2021-08-16 08:56:00|18614.6|18594.6|18614.6|18594.6|18614.6|18594.6|18614.6|18594.6|0
1629104170000|2021-08-16 08:56:10|18613.8|18593.8|18611.7|18591.7|18613.8|18593.8|18611.7|18591.7|0
1629104180000|2021-08-16 08:56:20|18606.7|18586.7|18601.3|18581.3|18606.7|18586.7|18601.3|18581.3|0
1629104190000|2021-08-16 08:56:30|18600.9|18580.9|18596.7|18576.7|18600.9|18580.9|18596.7|18576.7|2
1629104200000|2021-08-16 08:56:40|18598.8|18578.8|18598.8|18578.8|18598.8|18578.8|18598.8|18578.8|0
1629104210000|2021-08-16 08:56:50|18601.3|18581.3|18601.3|18581.3|18601.3|18581.3|18601.3|18581.3|0
1629104220000|2021-08-16 08:57:00|18599.2|18579.2|18599.2|18579.2|18599.2|18579.2|18599.2|18579.2|1
1629104230000|2021-08-16 08:57:10|18598.8|18578.8|18596.7|18576.7|18598.8|18578.8|18596.7|18576.7|3
1629104240000|2021-08-16 08:57:20|18599.2|18579.2|18599.2|18579.2|18599.2|18579.2|18599.2|18579.2|0
1629104250000|2021-08-16 08:57:30|18599.6|18579.6|18601.7|18581.7|18601.7|18581.7|18599.6|18579.6|0
1629104260000|2021-08-16 08:57:40|18611.3|18571.3|18596.7|18576.7|18611.3|18576.7|18596.7|18569.2|0
1629104270000|2021-08-16 08:57:50|18607.1|18567.1|18601.7|18581.7|18607.1|18581.7|18597.6|18567.1|0
1629104300000|2021-08-16 08:58:20|18601.3|18581.3|18599.2|18579.2|18601.3|18581.3|18599.2|18579.2|0
1629104320000|2021-08-16 08:58:40|18596.7|18576.7|18596.7|18576.7|18596.7|18576.7|18596.7|18576.7|0
1629104330000|2021-08-16 08:58:50|18592.1|18572.1|18592.1|18572.1|18592.1|18572.1|18592.1|18572.1|1
1629104340000|2021-08-16 08:59:00|18597.1|18557.1|18597.1|18557.1|18597.1|18557.1|18597.1|18557.1|6
1629104350000|2021-08-16 08:59:10|18586.7|18566.7|18589.2|18569.2|18589.2|18569.2|18586.7|18566.7|4
1629104360000|2021-08-16 08:59:20|18589.6|18569.6|18589.6|18569.6|18589.6|18569.6|18589.6|18569.6|1
1629104370000|2021-08-16 08:59:30|||||||||1
1629104380000|2021-08-16 08:59:40|18589.2|18569.2|18589.2|18569.2|18589.2|18569.2|18589.2|18569.2|0
1629104390000|2021-08-16 08:59:50|18586.7|18566.7|18586.7|18566.7|18586.7|18566.7|18586.7|18566.7|5
1629104400000|2021-08-16 09:00:00|||||||||2
1629104410000|2021-08-16 09:00:10|18584.2|18564.2|18583.8|18563.8|18584.2|18564.2|18583.8|18563.8|2
1629104420000|2021-08-16 09:00:20|18584.2|18564.2|18583.8|18563.8|18584.2|18564.2|18581.7|18561.7|12
1629104460000|2021-08-16 09:01:00|18581.7|18561.7|18586.3|18546.3|18586.3|18561.7|18579.2|18546.3|2
1629104470000|2021-08-16 09:01:10|18584.2|18544.2|18584.2|18544.2|18584.2|18544.2|18584.2|18544.2|0
1629104480000|2021-08-16 09:01:20|18580.1|18540.1|18573.8|18553.8|18580.1|18553.8|18573.8|18540.1|1
1629104500000|2021-08-16 09:01:40|18571.7|18551.7|18571.7|18551.7|18571.7|18551.7|18571.7|18551.7|1
1629104510000|2021-08-16 09:01:50|18571.3|18551.3|18572.2|18552.2|18572.2|18552.2|18571.3|18551.3|0
1629104520000|2021-08-16 09:02:00|18569.2|18549.2|18571.3|18551.3|18574.2|18554.2|18569.2|18549.2|8
1629104530000|2021-08-16 09:02:10|18569.2|18549.2|18566.7|18546.7|18569.2|18549.2|18566.7|18546.7|0
1629104540000|2021-08-16 09:02:20|18564.7|18544.7|18564.2|18544.2|18564.7|18544.7|18564.2|18544.2|1
1629104550000|2021-08-16 09:02:30|18562.2|18542.2|18559.7|18539.7|18562.2|18542.2|18559.7|18539.7|0
1629104560000|2021-08-16 09:02:40|18557.2|18537.2|18554.7|18534.7|18557.2|18537.2|18554.7|18534.7|2
1629104580000|2021-08-16 09:03:00|||||||||1
1629104590000|2021-08-16 09:03:10|18552.2|18532.2|18552.2|18532.2|18552.2|18532.2|18552.2|18532.2|0
1629104620000|2021-08-16 09:03:40|18552.6|18532.6|18554.7|18534.7|18554.7|18534.7|18552.6|18532.6|0
1629104630000|2021-08-16 09:03:50|18554.2|18534.2|18554.2|18534.2|18554.2|18534.2|18554.2|18534.2|1
1629104640000|2021-08-16 09:04:00|||||||||2
1629104670000|2021-08-16 09:04:30|18551.7|18531.7|18549.2|18529.2|18551.7|18531.7|18549.2|18529.2|2
1629104680000|2021-08-16 09:04:40|18546.7|18526.7|18546.7|18526.7|18546.7|18526.7|18546.7|18526.7|0
1629104690000|2021-08-16 09:04:50|||||||||44
1629104700000|2021-08-16 09:05:00|||||||||1
1629104710000|2021-08-16 09:05:10|18548.8|18528.8|18548.8|18528.8|18548.8|18528.8|18548.8|18528.8|1
1629104750000|2021-08-16 09:05:50|18549.2|18529.2|18546.7|18526.7|18551.3|18531.3|18546.7|18526.7|11
1629104760000|2021-08-16 09:06:00|18544.2|18524.2|18521.7|18501.7|18544.2|18524.2|18521.7|18501.7|0
1629104820000|2021-08-16 09:07:00|18521.3|18501.3|18519.2|18499.2|18521.3|18501.3|18519.2|18499.2|0
1629104890000|2021-08-16 09:08:10|||||||||1
1629104910000|2021-08-16 09:08:30|18521.3|18501.3|18521.3|18501.3|18521.3|18501.3|18521.3|18501.3|0
1629104930000|2021-08-16 09:08:50|18519.3|18499.3|18511.8|18491.8|18519.3|18499.3|18511.8|18491.8|0
1629104950000|2021-08-16 09:09:10|18513.8|18493.8|18513.8|18493.8|18513.8|18493.8|18513.8|18493.8|2
1629104960000|2021-08-16 09:09:20|||||||||1
1629104970000|2021-08-16 09:09:30|||||||||1250
1629104980000|2021-08-16 09:09:40|||||||||17
1629104990000|2021-08-16 09:09:50|18515.5|18495.5|18515.5|18495.5|18515.5|18495.5|18515.5|18495.5|0
1629105000000|2021-08-16 09:10:00|||||||||6
1629105010000|2021-08-16 09:10:10|18517.6|18497.6|18517.6|18497.6|18517.6|18497.6|18517.6|18497.6|0
1629105040000|2021-08-16 09:10:40|18515.5|18495.5|18528.4|18508.4|18533.4|18508.4|18515.5|18493.4|1
1629105050000|2021-08-16 09:10:50|18528.8|18508.8|18530.9|18510.9|18530.9|18510.9|18528.8|18508.8|0
1629105060000|2021-08-16 09:11:00|18533.4|18513.4|18541.3|18521.3|18541.3|18521.3|18533.4|18513.4|0
1629105070000|2021-08-16 09:11:10|18543.4|18523.4|18543.4|18523.4|18543.4|18523.4|18543.4|18523.4|0
1629105080000|2021-08-16 09:11:20|18545.5|18525.5|18545.9|18525.9|18545.9|18525.9|18545.5|18525.5|1
1629105110000|2021-08-16 09:11:50|18548.4|18528.4|18548.4|18528.4|18548.4|18528.4|18548.4|18528.4|0
1629105120000|2021-08-16 09:12:00|18552.6|18532.6|18553|18533|18553|18533|18552.6|18532.6|1
1629105150000|2021-08-16 09:12:30|18553.4|18533.4|18555.5|18535.5|18555.5|18535.5|18553.4|18533.4|0
1629105160000|2021-08-16 09:12:40|18553|18533|18555.5|18535.5|18555.5|18535.5|18553|18533|1
1629105170000|2021-08-16 09:12:50|18555.1|18535.1|18553|18533|18555.1|18535.1|18553|18533|0
1629105190000|2021-08-16 09:13:10|18553.4|18533.4|18555.9|18535.9|18555.9|18535.9|18553.4|18533.4|1
1629105230000|2021-08-16 09:13:50|18553|18533|18553|18533|18553|18533|18553|18533|0
1629105240000|2021-08-16 09:14:00|18553.4|18533.4|18555.5|18535.5|18555.9|18535.9|18553.4|18533.4|1
1629105250000|2021-08-16 09:14:10|18555.1|18535.1|18555.9|18535.9|18555.9|18535.9|18553|18533|0
1629105260000|2021-08-16 09:14:20|18555.5|18535.5|18553.4|18533.4|18555.5|18535.5|18553.4|18533.4|0
1629105290000|2021-08-16 09:14:50|18553.8|18533.8|18555.9|18535.9|18555.9|18535.9|18553.8|18533.8|0
1629105300000|2021-08-16 09:15:00|18555.5|18535.5|18555.9|18535.9|18555.9|18535.9|18553.4|18533.4|0
1629105310000|2021-08-16 09:15:10|18558|18538|18558.4|18538.4|18558.4|18538.4|18558|18538|0
1629105330000|2021-08-16 09:15:30|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|18560.5|18540.5|0
1629105340000|2021-08-16 09:15:40|18563|18543|18575.5|18535.5|18575.5|18543|18563|18533.4|1
1629105360000|2021-08-16 09:16:00|18577.6|18537.6|18577.6|18537.6|18577.6|18537.6|18577.6|18537.6|0
1629105420000|2021-08-16 09:17:00|18568|18548|18568|18548|18568|18548|18568|18548|6
1629105430000|2021-08-16 09:17:10|18565.9|18545.9|18565.9|18545.9|18565.9|18545.9|18565.9|18545.9|6
1629105440000|2021-08-16 09:17:20|18566.4|18546.4|18568.4|18548.4|18568.4|18548.4|18566.4|18546.4|2
1629105450000|2021-08-16 09:17:30|18565.9|18545.9|18565.9|18545.9|18565.9|18545.9|18565.9|18545.9|3
1629105460000|2021-08-16 09:17:40|||||||||3
1629105490000|2021-08-16 09:18:10|18568.4|18548.4|18568.4|18548.4|18568.4|18548.4|18568.4|18548.4|0
1629105510000|2021-08-16 09:18:30|18575.5|18555.5|18575.5|18555.5|18575.5|18555.5|18575.5|18555.5|1
1629105520000|2021-08-16 09:18:40|18577.6|18557.6|18578|18558|18578|18558|18577.6|18557.6|3
1629105530000|2021-08-16 09:18:50|18577.6|18557.6|18575.5|18555.5|18577.6|18557.6|18575.5|18555.5|13
1629105540000|2021-08-16 09:19:00|||||||||3
1629105550000|2021-08-16 09:19:10|18571.4|18551.4|18570.9|18550.9|18571.4|18551.4|18570.9|18550.9|2
1629105570000|2021-08-16 09:19:30|18573|18553|18573|18553|18573|18553|18573|18553|0
1629105580000|2021-08-16 09:19:40|18575.1|18555.1|18575.5|18555.5|18575.5|18555.5|18575.1|18555.1|1
1629105590000|2021-08-16 09:19:50|||||||||5
1629105600000|2021-08-16 09:20:00|18571.4|18551.4|18566.8|18546.8|18571.4|18551.4|18566.8|18546.8|0
1629105610000|2021-08-16 09:20:10|18566.4|18546.4|18566.4|18546.4|18566.4|18546.4|18566.4|18546.4|0
1629105620000|2021-08-16 09:20:20|18565.9|18545.9|18570.9|18550.9|18570.9|18550.9|18565.9|18545.9|3
1629105640000|2021-08-16 09:20:40|18566.8|18546.8|18565.9|18545.9|18566.8|18546.8|18565.9|18545.9|1
1629105690000|2021-08-16 09:21:30|18566.4|18546.4|18570.9|18550.9|18570.9|18550.9|18566.4|18546.4|1
1629105700000|2021-08-16 09:21:40|18571.4|18551.4|18575.5|18555.5|18575.5|18555.5|18571.4|18551.4|0
1629105750000|2021-08-16 09:22:30|18575.9|18555.9|18578|18558|18578|18558|18575.9|18555.9|1
1629105770000|2021-08-16 09:22:50|18578.4|18558.4|18580.9|18560.9|18580.9|18560.9|18578.4|18558.4|1
1629105780000|2021-08-16 09:23:00|18587.2|18567.2|18589.7|18569.7|18589.7|18569.7|18587.2|18567.2|0
1629105790000|2021-08-16 09:23:10|18592.2|18572.2|18592.2|18572.2|18592.2|18572.2|18592.2|18572.2|0
1629105850000|2021-08-16 09:24:10|18594.2|18574.2|18594.2|18574.2|18594.2|18574.2|18594.2|18574.2|0
1629105860000|2021-08-16 09:24:20|||||||||1
1629105880000|2021-08-16 09:24:40|18596.7|18576.7|18596.7|18576.7|18596.7|18576.7|18596.7|18576.7|0
1629105890000|2021-08-16 09:24:50|18594.7|18574.7|18594.2|18574.2|18594.7|18574.7|18594.2|18574.2|1
1629105900000|2021-08-16 09:25:00|18593|18573|18593|18573|18593|18573|18593|18573|0
1629105910000|2021-08-16 09:25:10|||||||||1
1629105920000|2021-08-16 09:25:20|18593.5|18573.5|18598|18578|18598|18578|18593.5|18573.5|3
1629105930000|2021-08-16 09:25:30|18598.5|18578.5|18598.5|18578.5|18598.5|18578.5|18598.5|18578.5|0
1629105940000|2021-08-16 09:25:40|18600.5|18580.5|18600.5|18580.5|18600.5|18580.5|18600.5|18580.5|0
1629105950000|2021-08-16 09:25:50|18602.6|18582.6|18602.6|18582.6|18602.6|18582.6|18602.6|18582.6|2
1629105960000|2021-08-16 09:26:00|18604.7|18584.7|18604.7|18584.7|18604.7|18584.7|18604.7|18584.7|0
1629105980000|2021-08-16 09:26:20|||||||||1
1629106010000|2021-08-16 09:26:50|18600.1|18580.1|18600.5|18580.5|18600.5|18580.5|18600.1|18580.1|0
1629106020000|2021-08-16 09:27:00|18598.5|18578.5|18598.5|18578.5|18598.9|18578.9|18598.5|18578.5|3
1629106030000|2021-08-16 09:27:10|||||||||69
1629106040000|2021-08-16 09:27:20|18596.4|18576.4|18596.4|18576.4|18596.4|18576.4|18596.4|18576.4|0
1629106050000|2021-08-16 09:27:30|18596|18576|18596|18576|18596|18576|18596|18576|0
1629106070000|2021-08-16 09:27:50|18596.4|18576.4|18596.4|18576.4|18596.4|18576.4|18596.4|18576.4|0
1629106080000|2021-08-16 09:28:00|18590.5|18570.5|18580.5|18560.5|18590.5|18570.5|18580.5|18560.5|2
1629106130000|2021-08-16 09:28:50|18578|18558|18575.5|18555.5|18578|18558|18575.5|18555.5|0
1629106140000|2021-08-16 09:29:00|18576|18556|18578|18558|18578|18558|18576|18556|1
1629106170000|2021-08-16 09:29:30|||||||||4
1629106200000|2021-08-16 09:30:00|18575.5|18555.5|18575.5|18555.5|18575.5|18555.5|18575.5|18555.5|1
1629106210000|2021-08-16 09:30:10|||||||||1
1629106230000|2021-08-16 09:30:30|18580.5|18560.5|18583|18563|18583|18563|18580.5|18560.5|1
1629106240000|2021-08-16 09:30:40|18583.5|18563.5|18583.9|18563.9|18583.9|18563.9|18583.5|18563.5|2
1629106250000|2021-08-16 09:30:50|18586|18566|18586|18566|18586|18566|18586|18566|10
1629106300000|2021-08-16 09:31:40|18588.5|18568.5|18588.5|18568.5|18588.5|18568.5|18588.5|18568.5|0
1629106320000|2021-08-16 09:32:00|18591|18571|18591|18571|18591|18571|18591|18571|0
1629106330000|2021-08-16 09:32:10|18593.5|18573.5|18598.1|18578.1|18598.1|18578.1|18593.5|18573.5|1
1629106360000|2021-08-16 09:32:40|18596|18576|18596|18576|18596|18576|18596|18576|0
1629106460000|2021-08-16 09:34:20|18596.4|18576.4|18596.8|18576.8|18596.8|18576.8|18596.4|18576.4|1
1629106470000|2021-08-16 09:34:30|18598.9|18578.9|18603.5|18583.5|18603.5|18583.5|18598.9|18578.9|2
1629106480000|2021-08-16 09:34:40|18605.6|18585.6|18605.6|18585.6|18605.6|18585.6|18605.6|18585.6|1
1629106490000|2021-08-16 09:34:50|||||||||1
1629106550000|2021-08-16 09:35:50|18606|18586|18608.5|18588.5|18608.5|18588.5|18606|18586|0
1629106570000|2021-08-16 09:36:10|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|0
1629106580000|2021-08-16 09:36:20|18608.1|18588.1|18608.1|18588.1|18608.1|18588.1|18608.1|18588.1|0
1629106590000|2021-08-16 09:36:30|18608.5|18588.5|18608.5|18588.5|18608.5|18588.5|18608.5|18588.5|6
1629106600000|2021-08-16 09:36:40|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|0
1629106610000|2021-08-16 09:36:50|||||||||1
1629106630000|2021-08-16 09:37:10|18608.5|18588.5|18608.5|18588.5|18608.5|18588.5|18608.5|18588.5|0
1629106660000|2021-08-16 09:37:40|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|0
1629106680000|2021-08-16 09:38:00|18608.5|18588.5|18608.5|18588.5|18608.5|18588.5|18608.5|18588.5|0
1629106690000|2021-08-16 09:38:10|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|0
1629106730000|2021-08-16 09:38:50|18608.1|18588.1|18608.1|18588.1|18608.1|18588.1|18608.1|18588.1|0
1629106740000|2021-08-16 09:39:00|18606|18586|18610.6|18590.6|18610.6|18590.6|18606|18586|1
1629106800000|2021-08-16 09:40:00|18606|18586|18606|18586|18606|18586|18606|18586|0
1629106810000|2021-08-16 09:40:10|18605.6|18585.6|18605.6|18585.6|18606|18586|18605.6|18585.6|0
1629106830000|2021-08-16 09:40:30|18603.5|18583.5|18603.5|18583.5|18603.5|18583.5|18603.5|18583.5|0
1629106860000|2021-08-16 09:41:00|18605.6|18585.6|18605.6|18585.6|18605.6|18585.6|18605.6|18585.6|0
1629106880000|2021-08-16 09:41:20|18603.5|18583.5|18606|18586|18606|18586|18603.5|18583.5|2
1629106990000|2021-08-16 09:43:10|18608.1|18588.1|18608.1|18588.1|18608.1|18588.1|18608.1|18588.1|0
1629107010000|2021-08-16 09:43:30|||||||||1
1629107030000|2021-08-16 09:43:50|18608.5|18588.5|18608.5|18588.5|18608.5|18588.5|18608.5|18588.5|0
1629107040000|2021-08-16 09:44:00|18608.9|18588.9|18611|18591|18611|18591|18608.9|18588.9|1
1629107050000|2021-08-16 09:44:10|18613.1|18593.1|18613.1|18593.1|18615.6|18595.6|18613.1|18593.1|0
1629107130000|2021-08-16 09:45:30|18611|18591|18611|18591|18611|18591|18611|18591|0
1629107140000|2021-08-16 09:45:40|18613.1|18593.1|18613.1|18593.1|18613.1|18593.1|18613.1|18593.1|0
1629107150000|2021-08-16 09:45:50|18615.2|18595.2|18615.6|18595.6|18615.6|18595.6|18615.2|18595.2|10
1629107160000|2021-08-16 09:46:00|18613.1|18593.1|18643.5|18623.5|18643.5|18623.5|18613.1|18593.1|3
1629107170000|2021-08-16 09:46:10|18645.6|18625.6|18646|18626|18646|18626|18645.6|18625.6|1
1629107190000|2021-08-16 09:46:30|18648.1|18628.1|18648.5|18628.5|18648.5|18628.5|18648.1|18628.1|1
1629107200000|2021-08-16 09:46:40|18645.6|18625.6|18643.5|18623.5|18645.6|18625.6|18643.5|18623.5|1
1629107270000|2021-08-16 09:47:50|||||||||1
1629107290000|2021-08-16 09:48:10|18645.6|18625.6|18645.6|18625.6|18645.6|18625.6|18645.6|18625.6|0
1629107340000|2021-08-16 09:49:00|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|0
1629107380000|2021-08-16 09:49:40|18644|18624|18640.6|18620.6|18645.6|18625.6|18638.5|18618.5|0
1629107390000|2021-08-16 09:49:50|18638.5|18618.5|18638.5|18618.5|18638.5|18618.5|18638.5|18618.5|0
1629107410000|2021-08-16 09:50:10|18640.6|18620.6|18640.6|18620.6|18640.6|18620.6|18640.6|18620.6|0
1629107480000|2021-08-16 09:51:20|18643.1|18623.1|18646|18626|18646|18626|18643.1|18623.1|0
1629107500000|2021-08-16 09:51:40|18646.5|18626.5|18646|18626|18648.5|18628.5|18646|18626|0
1629107540000|2021-08-16 09:52:20|||||||||1
1629107560000|2021-08-16 09:52:40|18648.1|18628.1|18648.1|18628.1|18648.1|18628.1|18648.1|18628.1|0
1629107580000|2021-08-16 09:53:00|18646|18626|18645.6|18625.6|18646|18626|18645.6|18625.6|2
1629107610000|2021-08-16 09:53:30|18648.1|18628.1|18648.1|18628.1|18648.1|18628.1|18648.1|18628.1|0
1629107640000|2021-08-16 09:54:00|18648.6|18628.6|18668.1|18648.1|18668.6|18648.6|18648.6|18628.6|11
1629107650000|2021-08-16 09:54:10|18666.1|18646.1|18661.1|18641.1|18666.1|18646.1|18661.1|18641.1|0
1629107670000|2021-08-16 09:54:30|18658.6|18638.6|18658.6|18638.6|18658.6|18638.6|18658.6|18638.6|2
1629107680000|2021-08-16 09:54:40|18661.1|18641.1|18660.6|18640.6|18661.1|18641.1|18660.6|18640.6|0
1629107700000|2021-08-16 09:55:00|18658.6|18638.6|18661.1|18641.1|18661.1|18641.1|18658.6|18638.6|0
1629107710000|2021-08-16 09:55:10|18658.6|18638.6|18658.6|18638.6|18658.6|18638.6|18658.6|18638.6|0
1629107760000|2021-08-16 09:56:00|18659.4|18639.4|18659.8|18639.8|18659.8|18639.8|18659.4|18639.4|1
1629107770000|2021-08-16 09:56:10|18668.1|18648.1|18668.6|18648.6|18668.6|18648.6|18668.1|18648.1|1
1629107780000|2021-08-16 09:56:20|18670.6|18650.6|18675.2|18655.2|18675.2|18655.2|18670.6|18650.6|1
1629107790000|2021-08-16 09:56:30|18676.1|18656.1|18676.5|18656.5|18676.5|18656.5|18676.1|18656.1|3
1629107800000|2021-08-16 09:56:40|18674.4|18654.4|18674.4|18654.4|18674.4|18654.4|18674.4|18654.4|1
1629107820000|2021-08-16 09:57:00|18674|18654|18678.6|18658.6|18678.6|18658.6|18674|18654|3
1629107860000|2021-08-16 09:57:40|18684.8|18664.8|18684.8|18664.8|18684.8|18664.8|18684.8|18664.8|0
1629107870000|2021-08-16 09:57:50|18695.6|18655.6|18695.6|18655.6|18695.6|18655.6|18695.6|18655.6|0
1629107890000|2021-08-16 09:58:10|18686.9|18666.9|18686.9|18666.9|18686.9|18666.9|18686.9|18666.9|8
1629107910000|2021-08-16 09:58:30|18689|18669|18689|18669|18689|18669|18689|18669|0
1629107920000|2021-08-16 09:58:40|||||||||5
1629107930000|2021-08-16 09:58:50|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|1
1629107940000|2021-08-16 09:59:00|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|2
1629107980000|2021-08-16 09:59:40|18694|18674|18694|18674|18694|18674|18694|18674|0
1629107990000|2021-08-16 09:59:50|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|91
1629108000000|2021-08-16 10:00:00|18694|18674|18698.6|18678.6|18698.6|18678.6|18694|18674|0
1629108010000|2021-08-16 10:00:10|18700.6|18680.6|18712.3|18692.3|18712.3|18692.3|18700.6|18680.6|5
1629108050000|2021-08-16 10:00:50|18715.7|18695.7|18715.7|18695.7|18715.7|18695.7|18715.7|18695.7|1
1629108060000|2021-08-16 10:01:00|18716.1|18696.1|18723.6|18703.6|18723.6|18703.6|18716.1|18696.1|2
1629108090000|2021-08-16 10:01:30|18727.7|18707.7|18727.7|18707.7|18727.7|18707.7|18727.7|18707.7|0
1629108120000|2021-08-16 10:02:00|18729.8|18709.8|18729.8|18709.8|18729.8|18709.8|18729.8|18709.8|0
1629108150000|2021-08-16 10:02:30|||||||||2
1629108160000|2021-08-16 10:02:40|18735.7|18715.7|18743.2|18723.2|18743.2|18723.2|18735.7|18715.7|4
1629108170000|2021-08-16 10:02:50|18745.2|18725.2|18745.2|18725.2|18745.2|18725.2|18745.2|18725.2|2
1629108180000|2021-08-16 10:03:00|18747.3|18727.3|18747.3|18727.3|18747.3|18727.3|18747.3|18727.3|0
1629108190000|2021-08-16 10:03:10|18752.3|18732.3|18752.3|18732.3|18752.3|18732.3|18752.3|18732.3|1
1629108200000|2021-08-16 10:03:20|18750.2|18730.2|18760.7|18720.7|18760.7|18730.2|18750.2|18720.7|3
1629108210000|2021-08-16 10:03:30|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|0
1629108240000|2021-08-16 10:04:00|||||||||1
1629108250000|2021-08-16 10:04:10|18750.7|18730.7|18751.1|18731.1|18751.1|18731.1|18748.6|18728.6|1
1629108260000|2021-08-16 10:04:20|18748.6|18728.6|18758.6|18718.6|18758.6|18728.6|18748.6|18718.6|1
1629108300000|2021-08-16 10:05:00|18749|18729|18749|18729|18749|18729|18749|18729|0
1629108310000|2021-08-16 10:05:10|18751.1|18731.1|18750.7|18730.7|18751.1|18731.1|18750.7|18730.7|0
1629108330000|2021-08-16 10:05:30|18748.6|18728.6|18748.6|18728.6|18748.6|18728.6|18748.6|18728.6|2
1629108390000|2021-08-16 10:06:30|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|0
1629108400000|2021-08-16 10:06:40|||||||||1
1629108420000|2021-08-16 10:07:00|18758.2|18738.2|18758.2|18738.2|18758.2|18738.2|18758.2|18738.2|10
1629108450000|2021-08-16 10:07:30|18761.1|18741.1|18763.6|18743.6|18763.6|18743.6|18761.1|18741.1|3
1629108460000|2021-08-16 10:07:40|||||||||1
1629108470000|2021-08-16 10:07:50|18761.1|18741.1|18759|18739|18761.1|18741.1|18759|18739|0
1629108480000|2021-08-16 10:08:00|18756.5|18736.5|18759|18739|18759|18739|18756.5|18736.5|0
1629108490000|2021-08-16 10:08:10|||||||||2
1629108500000|2021-08-16 10:08:20|||||||||1
1629108510000|2021-08-16 10:08:30|||||||||1
1629108530000|2021-08-16 10:08:50|||||||||1
1629108540000|2021-08-16 10:09:00|18757|18737|18759.5|18739.5|18759.5|18739.5|18757|18737|1
1629108550000|2021-08-16 10:09:10|||||||||1
1629108560000|2021-08-16 10:09:20|18758.6|18738.6|18756.1|18736.1|18758.6|18738.6|18756.1|18736.1|2
1629108570000|2021-08-16 10:09:30|18756.5|18736.5|18756.1|18736.1|18756.5|18736.5|18756.1|18736.1|1
1629108590000|2021-08-16 10:09:50|||||||||1
1629108610000|2021-08-16 10:10:10|18755.3|18735.3|18751.1|18731.1|18755.3|18735.3|18751.1|18731.1|0
1629108680000|2021-08-16 10:11:20|18748.6|18728.6|18748.6|18728.6|18748.6|18728.6|18748.6|18728.6|0
1629108690000|2021-08-16 10:11:30|||||||||1
1629108700000|2021-08-16 10:11:40|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|2
1629108710000|2021-08-16 10:11:50|18749|18729|18749|18729|18749|18729|18749|18729|0
1629108720000|2021-08-16 10:12:00|18749.5|18729.5|18753.6|18733.6|18753.6|18733.6|18749.5|18729.5|0
1629108760000|2021-08-16 10:12:40|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|0
1629108770000|2021-08-16 10:12:50|18750.7|18730.7|18744|18724|18750.7|18730.7|18744|18724|0
1629108780000|2021-08-16 10:13:00|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|0
1629108830000|2021-08-16 10:13:50|18740.3|18720.3|18736.1|18716.1|18740.3|18720.3|18736.1|18716.1|0
1629108840000|2021-08-16 10:14:00|18745.7|18705.7|18736.1|18716.1|18746.1|18716.1|18736.1|18705.7|1
1629108850000|2021-08-16 10:14:10|18745.7|18705.7|18733.2|18713.2|18745.7|18713.2|18733.2|18705.7|0
1629108860000|2021-08-16 10:14:20|||||||||1
1629108900000|2021-08-16 10:15:00|18733.6|18713.6|18736.5|18716.5|18736.5|18716.5|18733.6|18713.6|3
1629108910000|2021-08-16 10:15:10|18737|18717|18746.1|18726.1|18746.1|18726.1|18737|18717|0
1629108920000|2021-08-16 10:15:20|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|2
1629108930000|2021-08-16 10:15:30|18751.1|18731.1|18750.7|18730.7|18751.1|18731.1|18750.7|18730.7|3
1629108940000|2021-08-16 10:15:40|18752.8|18732.8|18751.1|18731.1|18753.2|18733.2|18751.1|18731.1|4
1629108950000|2021-08-16 10:15:50|18750.7|18730.7|18750.7|18730.7|18750.7|18730.7|18750.7|18730.7|0
1629108970000|2021-08-16 10:16:10|18751.1|18731.1|18753.6|18733.6|18753.6|18733.6|18751.1|18731.1|0
1629108990000|2021-08-16 10:16:30|18751.6|18731.6|18741.6|18721.6|18751.6|18731.6|18741.6|18721.6|1
1629109000000|2021-08-16 10:16:40|18739.5|18719.5|18739.5|18719.5|18739.5|18719.5|18739.5|18719.5|0
1629109010000|2021-08-16 10:16:50|18739.1|18719.1|18739.1|18719.1|18739.1|18719.1|18736.6|18716.6|0
1629109020000|2021-08-16 10:17:00|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|1
1629109070000|2021-08-16 10:17:50|||||||||3
1629109080000|2021-08-16 10:18:00|18740.7|18720.7|18740.7|18720.7|18740.7|18720.7|18740.7|18720.7|0
1629109090000|2021-08-16 10:18:10|18738.6|18718.6|18741.1|18721.1|18741.1|18721.1|18738.6|18718.6|0
1629109100000|2021-08-16 10:18:20|18743.6|18723.6|18743.6|18723.6|18743.6|18723.6|18743.6|18723.6|2
1629109120000|2021-08-16 10:18:40|18744.1|18724.1|18744.1|18724.1|18744.1|18724.1|18744.1|18724.1|1
1629109140000|2021-08-16 10:19:00|18746.1|18726.1|18746.1|18726.1|18746.1|18726.1|18746.1|18726.1|0
1629109150000|2021-08-16 10:19:10|18746.6|18726.6|18748.6|18728.6|18748.6|18728.6|18746.6|18726.6|0
1629109160000|2021-08-16 10:19:20|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|2
1629109170000|2021-08-16 10:19:30|18755.3|18735.3|18756.6|18736.6|18756.6|18736.6|18755.3|18735.3|0
1629109180000|2021-08-16 10:19:40|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|1
1629109200000|2021-08-16 10:20:00|18763.2|18743.2|18765.3|18745.3|18765.3|18745.3|18763.2|18743.2|0
1629109210000|2021-08-16 10:20:10|18771.6|18751.6|18771.6|18751.6|18771.6|18751.6|18771.6|18751.6|2
1629109290000|2021-08-16 10:21:30|18774.5|18754.5|18774.5|18754.5|18774.5|18754.5|18774.5|18754.5|1
1629109300000|2021-08-16 10:21:40|18776.6|18756.6|18776.6|18756.6|18776.6|18756.6|18776.6|18756.6|0
1629109390000|2021-08-16 10:23:10|18778.7|18758.7|18778.7|18758.7|18778.7|18758.7|18778.7|18758.7|1
1629109400000|2021-08-16 10:23:20|18779.1|18759.1|18779.1|18759.1|18779.1|18759.1|18779.1|18759.1|1
1629109430000|2021-08-16 10:23:50|18779.5|18759.5|18781.6|18761.6|18781.6|18761.6|18779.5|18759.5|0
1629109440000|2021-08-16 10:24:00|18784.1|18764.1|18783.7|18763.7|18786.6|18766.6|18783.7|18763.7|5
1629109470000|2021-08-16 10:24:30|18781.6|18761.6|18781.6|18761.6|18781.6|18761.6|18781.6|18761.6|0
1629109520000|2021-08-16 10:25:20|||||||||1
1629109550000|2021-08-16 10:25:50|18784.1|18764.1|18798.2|18778.2|18798.2|18778.2|18784.1|18764.1|2
1629109570000|2021-08-16 10:26:10|||||||||1
1629109590000|2021-08-16 10:26:30|||||||||30
1629109610000|2021-08-16 10:26:50|18796.2|18776.2|18784.9|18764.9|18796.2|18776.2|18784.9|18764.9|8
1629109630000|2021-08-16 10:27:10|18780.8|18760.8|18776.2|18756.2|18780.8|18760.8|18776.2|18756.2|1
1629109640000|2021-08-16 10:27:20|18771.2|18751.2|18768.7|18748.7|18771.2|18751.2|18768.7|18748.7|0
1629109650000|2021-08-16 10:27:30|||||||||1
1629109680000|2021-08-16 10:28:00|18763.7|18743.7|18763.7|18743.7|18763.7|18743.7|18763.7|18743.7|0
1629109710000|2021-08-16 10:28:30|18761.6|18741.6|18759.1|18739.1|18761.6|18741.6|18759.1|18739.1|7
1629109720000|2021-08-16 10:28:40|18768.2|18728.2|18766.2|18726.2|18768.2|18728.2|18766.2|18726.2|0
1629109730000|2021-08-16 10:28:50|||||||||3
1629109740000|2021-08-16 10:29:00|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|2
1629109780000|2021-08-16 10:29:40|||||||||1
1629109800000|2021-08-16 10:30:00|||||||||1
1629109810000|2021-08-16 10:30:10|18753.3|18733.3|18753.3|18733.3|18753.3|18733.3|18753.3|18733.3|0
1629109830000|2021-08-16 10:30:30|18752.8|18732.8|18752.8|18732.8|18752.8|18732.8|18752.8|18732.8|0
1629109840000|2021-08-16 10:30:40|18753.3|18733.3|18753.3|18733.3|18753.3|18733.3|18753.3|18733.3|1
1629109860000|2021-08-16 10:31:00|18753.7|18733.7|18761.2|18741.2|18761.2|18741.2|18753.7|18733.7|0
1629109870000|2021-08-16 10:31:10|18763.7|18743.7|18763.7|18743.7|18763.7|18743.7|18763.7|18743.7|0
1629109880000|2021-08-16 10:31:20|||||||||11
1629109900000|2021-08-16 10:31:40|||||||||1
1629109910000|2021-08-16 10:31:50|||||||||1
1629109950000|2021-08-16 10:32:30|18763.3|18743.3|18759.1|18739.1|18763.3|18743.3|18759.1|18739.1|0
1629109960000|2021-08-16 10:32:40|18757|18737|18763.7|18723.7|18763.7|18737|18756.6|18723.7|1
1629110010000|2021-08-16 10:33:30|18761.2|18721.2|18761.2|18721.2|18761.2|18721.2|18761.2|18721.2|0
1629110020000|2021-08-16 10:33:40|18746.2|18726.2|18746.2|18726.2|18746.2|18726.2|18746.2|18726.2|0
1629110030000|2021-08-16 10:33:50|18743.7|18723.7|18741.2|18721.2|18743.7|18723.7|18741.2|18721.2|0
1629110040000|2021-08-16 10:34:00|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|1
1629110060000|2021-08-16 10:34:20|18743.3|18723.3|18741.2|18721.2|18743.3|18723.3|18741.2|18721.2|0
1629110070000|2021-08-16 10:34:30|18739.1|18719.1|18740.8|18720.8|18740.8|18720.8|18738.7|18718.7|2
1629110080000|2021-08-16 10:34:40|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|0
1629110110000|2021-08-16 10:35:10|18740.8|18720.8|18740.8|18720.8|18740.8|18720.8|18740.8|18720.8|0
1629110130000|2021-08-16 10:35:30|||||||||3
1629110160000|2021-08-16 10:36:00|18741.2|18721.2|18743.7|18723.7|18743.7|18723.7|18741.2|18721.2|2
1629110170000|2021-08-16 10:36:10|18745.8|18725.8|18748.3|18728.3|18748.3|18728.3|18745.8|18725.8|0
1629110180000|2021-08-16 10:36:20|||||||||1
1629110210000|2021-08-16 10:36:50|18750.8|18730.8|18754.1|18734.1|18754.1|18734.1|18750.8|18730.8|0
1629110220000|2021-08-16 10:37:00|18756.2|18736.2|18759.1|18739.1|18759.1|18739.1|18756.2|18736.2|1
1629110230000|2021-08-16 10:37:10|18761.2|18741.2|18763.7|18743.7|18763.7|18743.7|18761.2|18741.2|1
1629110260000|2021-08-16 10:37:40|18765.8|18745.8|18765.8|18745.8|18765.8|18745.8|18765.8|18745.8|0
1629110270000|2021-08-16 10:37:50|18766.2|18746.2|18780.8|18740.8|18780.8|18750.4|18766.2|18740.8|1
1629110340000|2021-08-16 10:39:00|||||||||1
1629110360000|2021-08-16 10:39:20|18775.8|18755.8|18775.8|18755.8|18775.8|18755.8|18775.8|18755.8|0
1629110380000|2021-08-16 10:39:40|18776.2|18756.2|18778.3|18758.3|18778.3|18758.3|18776.2|18756.2|0
1629110390000|2021-08-16 10:39:50|||||||||1
1629110420000|2021-08-16 10:40:20|18780.8|18760.8|18783.3|18763.3|18783.3|18763.3|18780.8|18760.8|14
1629110430000|2021-08-16 10:40:30|18785.8|18765.8|18785.8|18765.8|18785.8|18765.8|18785.8|18765.8|0
1629110440000|2021-08-16 10:40:40|||||||||1
1629110450000|2021-08-16 10:40:50|18785.4|18765.4|18783.3|18763.3|18785.4|18765.4|18783.3|18763.3|0
1629110480000|2021-08-16 10:41:20|18778.7|18758.7|18778.7|18758.7|18778.7|18758.7|18778.7|18758.7|0
1629110490000|2021-08-16 10:41:30|18781.2|18761.2|18781.2|18761.2|18781.2|18761.2|18781.2|18761.2|6
1629110500000|2021-08-16 10:41:40|||||||||2
1629110510000|2021-08-16 10:41:50|18783.3|18763.3|18783.3|18763.3|18783.3|18763.3|18783.3|18763.3|1
1629110520000|2021-08-16 10:42:00|18786.2|18766.2|18793.7|18773.7|18793.7|18773.7|18786.2|18766.2|0
1629110550000|2021-08-16 10:42:30|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|0
1629110570000|2021-08-16 10:42:50|18791.6|18771.6|18791.6|18771.6|18791.6|18771.6|18791.6|18771.6|0
1629110580000|2021-08-16 10:43:00|18789.1|18769.1|18789.1|18769.1|18789.1|18769.1|18789.1|18769.1|0
1629110630000|2021-08-16 10:43:50|18795.4|18775.4|18795.4|18775.4|18795.4|18775.4|18795.4|18775.4|0
1629110640000|2021-08-16 10:44:00|18796.2|18776.2|18800.8|18780.8|18800.8|18780.8|18796.2|18776.2|3
1629110690000|2021-08-16 10:44:50|18798.7|18778.7|18798.7|18778.7|18798.7|18778.7|18798.7|18778.7|0
1629110700000|2021-08-16 10:45:00|18799.1|18779.1|18801.2|18781.2|18801.2|18781.2|18799.1|18779.1|0
1629110710000|2021-08-16 10:45:10|18803.3|18783.3|18803.7|18783.7|18803.7|18783.7|18803.3|18783.3|2
1629110720000|2021-08-16 10:45:20|18814.1|18794.1|18819.1|18799.1|18819.1|18799.1|18814.1|18794.1|1
1629110730000|2021-08-16 10:45:30|18829.6|18789.6|18831.7|18791.7|18831.7|18801.2|18821.2|18789.6|0
1629110750000|2021-08-16 10:45:50|18822.1|18802.1|18826.2|18806.2|18826.2|18806.2|18822.1|18802.1|0
1629110780000|2021-08-16 10:46:20|18830.8|18810.8|18830.8|18810.8|18830.8|18810.8|18830.8|18810.8|0
1629110800000|2021-08-16 10:46:40|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|1
1629110820000|2021-08-16 10:47:00|18828.3|18808.3|18832.9|18792.9|18832.9|18808.3|18824.2|18792.9|0
1629110830000|2021-08-16 10:47:10|18811.2|18791.2|18803.7|18783.7|18811.2|18791.2|18803.7|18783.7|0
1629110840000|2021-08-16 10:47:20|18803.3|18783.3|18800.8|18780.8|18803.3|18783.3|18800.8|18780.8|0
1629110850000|2021-08-16 10:47:30|||||||||2
1629110860000|2021-08-16 10:47:40|18801.7|18781.7|18808.7|18788.7|18808.7|18788.7|18801.7|18781.7|2
1629110890000|2021-08-16 10:48:10|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|0
1629110900000|2021-08-16 10:48:20|18815.4|18795.4|18815.4|18795.4|18815.4|18795.4|18815.4|18795.4|0
1629110910000|2021-08-16 10:48:30|18817.5|18797.5|18827.1|18807.1|18832.5|18807.1|18817.5|18792.5|3
1629110920000|2021-08-16 10:48:40|18831.7|18811.7|18831.7|18811.7|18831.7|18811.7|18831.7|18811.7|1
1629110940000|2021-08-16 10:49:00|18834.2|18814.2|18831.7|18811.7|18834.2|18814.2|18831.7|18811.7|1
1629110960000|2021-08-16 10:49:20|18836.7|18816.7|18836.7|18816.7|18836.7|18816.7|18836.7|18816.7|0
1629110970000|2021-08-16 10:49:30|||||||||1
1629110980000|2021-08-16 10:49:40|18837.1|18817.1|18839.2|18819.2|18839.2|18819.2|18837.1|18817.1|1
1629110990000|2021-08-16 10:49:50|18839.6|18819.6|18843.7|18823.7|18843.7|18823.7|18839.6|18819.6|0
1629111000000|2021-08-16 10:50:00|18844.2|18824.2|18843.7|18823.7|18844.2|18824.2|18843.7|18823.7|5
1629111020000|2021-08-16 10:50:20|18846.2|18826.2|18846.2|18826.2|18846.2|18826.2|18846.2|18826.2|0
1629111100000|2021-08-16 10:51:40|18848.7|18828.7|18848.7|18828.7|18848.7|18828.7|18848.7|18828.7|2
1629111110000|2021-08-16 10:51:50|18851.2|18831.2|18851.2|18831.2|18851.2|18831.2|18851.2|18831.2|0
1629111150000|2021-08-16 10:52:30|18849.2|18829.2|18849.2|18829.2|18849.2|18829.2|18849.2|18829.2|0
1629111180000|2021-08-16 10:53:00|||||||||4
1629111190000|2021-08-16 10:53:10|||||||||1
1629111210000|2021-08-16 10:53:30|18848.3|18828.3|18848.3|18828.3|18848.3|18828.3|18848.3|18828.3|1
1629111230000|2021-08-16 10:53:50|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|0
1629111240000|2021-08-16 10:54:00|18843.8|18823.8|18846.3|18826.3|18846.3|18826.3|18843.8|18823.8|2
1629111260000|2021-08-16 10:54:20|18843.8|18823.8|18846.3|18826.3|18846.3|18826.3|18843.8|18823.8|0
1629111290000|2021-08-16 10:54:50|18846.7|18826.7|18848.8|18828.8|18848.8|18828.8|18846.7|18826.7|0
1629111340000|2021-08-16 10:55:40|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|1
1629111350000|2021-08-16 10:55:50|18856.7|18836.7|18856.7|18836.7|18856.7|18836.7|18856.7|18836.7|5
1629111360000|2021-08-16 10:56:00|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|0
1629111370000|2021-08-16 10:56:10|||||||||1
1629111400000|2021-08-16 10:56:40|18859.2|18839.2|18859.2|18839.2|18859.2|18839.2|18859.2|18839.2|0
1629111410000|2021-08-16 10:56:50|18857.1|18837.1|18857.1|18837.1|18857.1|18837.1|18857.1|18837.1|1
1629111420000|2021-08-16 10:57:00|18859.2|18839.2|18859.2|18839.2|18859.2|18839.2|18859.2|18839.2|0
1629111460000|2021-08-16 10:57:40|18857.1|18837.1|18857.1|18837.1|18857.1|18837.1|18857.1|18837.1|4
1629111470000|2021-08-16 10:57:50|18863.3|18843.3|18863.3|18843.3|18863.3|18843.3|18863.3|18843.3|2
1629111500000|2021-08-16 10:58:20|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|1
1629111510000|2021-08-16 10:58:30|18859.2|18839.2|18861.3|18841.3|18861.3|18841.3|18859.2|18839.2|1
1629111540000|2021-08-16 10:59:00|18861.7|18841.7|18861.7|18841.7|18861.7|18841.7|18861.7|18841.7|1
1629111550000|2021-08-16 10:59:10|18864.2|18844.2|18864.2|18844.2|18864.2|18844.2|18864.2|18844.2|0
1629111560000|2021-08-16 10:59:20|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|0
1629111570000|2021-08-16 10:59:30|18866.3|18846.3|18866.7|18846.7|18866.7|18846.7|18863.8|18843.8|0
1629111580000|2021-08-16 10:59:40|18868.8|18848.8|18871.3|18851.3|18871.3|18851.3|18868.8|18848.8|0
1629111590000|2021-08-16 10:59:50|||||||||1
1629111600000|2021-08-16 11:00:00|18872.1|18852.1|18879.2|18859.2|18879.2|18859.2|18872.1|18852.1|1
1629111610000|2021-08-16 11:00:10|18881.3|18861.3|18881.7|18861.7|18881.7|18861.7|18881.3|18861.3|0
1629111620000|2021-08-16 11:00:20|18881.3|18861.3|18881.7|18861.7|18881.7|18861.7|18879.2|18859.2|0
1629111630000|2021-08-16 11:00:30|18878.4|18858.4|18887.9|18847.9|18887.9|18858.4|18878.4|18847.9|11
1629111660000|2021-08-16 11:01:00|18878.4|18858.4|18878.4|18858.4|18878.4|18858.4|18878.4|18858.4|0
1629111680000|2021-08-16 11:01:20|18887.9|18847.9|18887.9|18847.9|18887.9|18847.9|18887.9|18847.9|1
1629111700000|2021-08-16 11:01:40|18877.5|18857.5|18871.3|18851.3|18877.5|18857.5|18871.3|18851.3|0
1629111730000|2021-08-16 11:02:10|18870.9|18850.9|18868.8|18848.8|18870.9|18850.9|18868.8|18848.8|5
1629111760000|2021-08-16 11:02:40|||||||||1
1629111770000|2021-08-16 11:02:50|||||||||1
1629111780000|2021-08-16 11:03:00|18871.3|18851.3|18872.1|18852.1|18872.1|18852.1|18871.3|18851.3|0
1629111790000|2021-08-16 11:03:10|18874.2|18854.2|18874.2|18854.2|18874.2|18854.2|18874.2|18854.2|0
1629111820000|2021-08-16 11:03:40|18873.4|18853.4|18868.4|18848.4|18873.4|18853.4|18868.4|18848.4|0
1629111830000|2021-08-16 11:03:50|18866.3|18846.3|18846.3|18806.3|18866.3|18846.3|18841.3|18806.3|4
1629111840000|2021-08-16 11:04:00|18845.9|18805.9|18843.8|18803.8|18845.9|18805.9|18843.8|18803.8|0
1629111850000|2021-08-16 11:04:10|||||||||42
1629111870000|2021-08-16 11:04:30|18844.6|18804.6|18848.8|18808.8|18848.8|18808.8|18844.6|18804.6|0
1629111950000|2021-08-16 11:05:50|18851.3|18811.3|18848.8|18808.8|18851.3|18811.3|18848.8|18808.8|0
1629111960000|2021-08-16 11:06:00|18851.3|18811.3|18851.3|18811.3|18851.3|18811.3|18851.3|18811.3|0
1629111980000|2021-08-16 11:06:20|18842.1|18822.1|18848.8|18828.8|18848.8|18828.8|18842.1|18822.1|0
1629112010000|2021-08-16 11:06:50|18849.2|18829.2|18849.2|18829.2|18849.2|18829.2|18849.2|18829.2|0
1629112020000|2021-08-16 11:07:00|18849.6|18829.6|18856.3|18836.3|18856.3|18836.3|18849.6|18829.6|0
1629112030000|2021-08-16 11:07:10|18860.5|18840.5|18860.5|18840.5|18860.5|18840.5|18860.5|18840.5|1
1629112040000|2021-08-16 11:07:20|18860.9|18840.9|18860.9|18840.9|18860.9|18840.9|18860.9|18840.9|0
1629112050000|2021-08-16 11:07:30|||||||||1
1629112090000|2021-08-16 11:08:10|18863|18843|18863|18843|18863|18843|18863|18843|0
1629112110000|2021-08-16 11:08:30|18860.9|18840.9|18850.9|18830.9|18860.9|18840.9|18850.9|18830.9|1
1629112140000|2021-08-16 11:09:00|18850.5|18830.5|18846.3|18826.3|18850.5|18830.5|18846.3|18826.3|0
1629112180000|2021-08-16 11:09:40|18845.5|18825.5|18845.5|18825.5|18845.5|18825.5|18845.5|18825.5|0
1629112190000|2021-08-16 11:09:50|18835.1|18815.1|18831.3|18811.3|18835.1|18815.1|18831.3|18811.3|2
1629112200000|2021-08-16 11:10:00|18828.8|18808.8|18828.8|18808.8|18828.8|18808.8|18828.8|18808.8|0
1629112210000|2021-08-16 11:10:10|18828.4|18808.4|18828.8|18808.8|18828.8|18808.8|18826.3|18806.3|0
1629112230000|2021-08-16 11:10:30|18828.4|18808.4|18826.3|18806.3|18828.4|18808.4|18826.3|18806.3|0
1629112290000|2021-08-16 11:11:30|18828.4|18808.4|18828.4|18808.4|18828.4|18808.4|18828.4|18808.4|1
1629112320000|2021-08-16 11:12:00|||||||||1
1629112350000|2021-08-16 11:12:30|18838.8|18798.8|18828.4|18808.4|18838.8|18808.4|18828.4|18798.8|2
1629112360000|2021-08-16 11:12:40|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|0
1629112390000|2021-08-16 11:13:10|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|0
1629112400000|2021-08-16 11:13:20|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|1
1629112410000|2021-08-16 11:13:30|18823.8|18803.8|18824.2|18804.2|18824.2|18804.2|18823.8|18803.8|0
1629112420000|2021-08-16 11:13:40|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|0
1629112430000|2021-08-16 11:13:50|18825.9|18805.9|18826.3|18806.3|18826.3|18806.3|18825.9|18805.9|0
1629112440000|2021-08-16 11:14:00|18826.7|18806.7|18826.7|18806.7|18826.7|18806.7|18826.7|18806.7|1
1629112450000|2021-08-16 11:14:10|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|0
1629112480000|2021-08-16 11:14:40|18831.7|18791.7|18820.9|18800.9|18831.7|18802.2|18820.9|18791.7|1
1629112510000|2021-08-16 11:15:10|18820.5|18800.5|18820.5|18800.5|18820.9|18800.9|18820.5|18800.5|1
1629112560000|2021-08-16 11:16:00|||||||||2
1629112570000|2021-08-16 11:16:10|18823.4|18803.4|18823.4|18803.4|18823.4|18803.4|18823.4|18803.4|1
1629112580000|2021-08-16 11:16:20|||||||||2
1629112670000|2021-08-16 11:17:50|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|0
1629112680000|2021-08-16 11:18:00|||||||||3
1629112720000|2021-08-16 11:18:40|18826.3|18806.3|18836.8|18816.8|18836.8|18816.8|18826.3|18806.3|1
1629112730000|2021-08-16 11:18:50|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|0
1629112740000|2021-08-16 11:19:00|18839.3|18819.3|18841.3|18821.3|18841.3|18821.3|18839.3|18819.3|1
1629112760000|2021-08-16 11:19:20|18841.8|18821.8|18843.8|18823.8|18843.8|18823.8|18841.8|18821.8|0
1629112770000|2021-08-16 11:19:30|||||||||2
1629112780000|2021-08-16 11:19:40|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|0
1629112790000|2021-08-16 11:19:50|18836.3|18816.3|18836.3|18816.3|18836.3|18816.3|18836.3|18816.3|0
1629112820000|2021-08-16 11:20:20|18833.4|18813.4|18825.5|18805.5|18833.4|18813.4|18825.5|18805.5|2
1629112830000|2021-08-16 11:20:30|18823.4|18803.4|18823.4|18803.4|18823.4|18803.4|18823.4|18803.4|0
1629112850000|2021-08-16 11:20:50|18816.3|18796.3|18803.8|18783.8|18816.3|18796.3|18803.8|18783.8|4
1629112860000|2021-08-16 11:21:00|18803.4|18783.4|18810.9|18750.9|18810.9|18783.4|18796.3|18750.9|1
1629112870000|2021-08-16 11:21:10|18799.3|18759.3|18799.3|18759.3|18808.8|18759.3|18799.3|18748.8|0
1629112880000|2021-08-16 11:21:20|18798|18758|18793.8|18753.8|18798|18758|18793.8|18753.8|0
1629112890000|2021-08-16 11:21:30|||||||||11
1629112900000|2021-08-16 11:21:40|18781.3|18761.3|18781.3|18761.3|18781.3|18761.3|18781.3|18761.3|0
1629112920000|2021-08-16 11:22:00|18783.4|18763.4|18785.9|18765.9|18785.9|18765.9|18783.4|18763.4|1
1629112930000|2021-08-16 11:22:10|||||||||3
1629112950000|2021-08-16 11:22:30|||||||||1
1629112990000|2021-08-16 11:23:10|18781.4|18761.4|18781.4|18761.4|18781.4|18761.4|18781.4|18761.4|7
1629113000000|2021-08-16 11:23:20|18781.8|18761.8|18781.4|18761.4|18783.4|18763.4|18781.4|18761.4|0
1629113010000|2021-08-16 11:23:30|18783.4|18763.4|18781.4|18761.4|18783.4|18763.4|18781.4|18761.4|0
1629113020000|2021-08-16 11:23:40|18780.9|18760.9|18780.9|18760.9|18780.9|18760.9|18780.9|18760.9|1
1629113070000|2021-08-16 11:24:30|||||||||50
1629113080000|2021-08-16 11:24:40|18781.4|18761.4|18781.4|18761.4|18781.4|18761.4|18781.4|18761.4|0
1629113090000|2021-08-16 11:24:50|18783.4|18763.4|18783.4|18763.4|18783.4|18763.4|18783.4|18763.4|1
1629113110000|2021-08-16 11:25:10|18783.9|18763.9|18783.9|18763.9|18783.9|18763.9|18783.9|18763.9|1
1629113120000|2021-08-16 11:25:20|18783.4|18763.4|18783.4|18763.4|18783.4|18763.4|18783.4|18763.4|0
1629113130000|2021-08-16 11:25:30|18781.4|18761.4|18781.4|18761.4|18781.4|18761.4|18781.4|18761.4|0
1629113140000|2021-08-16 11:25:40|18783.9|18763.9|18786.4|18766.4|18786.4|18766.4|18781.4|18761.4|7
1629113150000|2021-08-16 11:25:50|18783.9|18763.9|18783.9|18763.9|18783.9|18763.9|18783.9|18763.9|1
1629113180000|2021-08-16 11:26:20|18788.4|18768.4|18788.4|18768.4|18788.4|18768.4|18788.4|18768.4|30
1629113190000|2021-08-16 11:26:30|18789.3|18769.3|18803.9|18783.9|18803.9|18783.9|18789.3|18769.3|38
1629113200000|2021-08-16 11:26:40|||||||||2
1629113210000|2021-08-16 11:26:50|18803.4|18783.4|18803.4|18783.4|18803.4|18783.4|18803.4|18783.4|0
1629113220000|2021-08-16 11:27:00|18799.3|18779.3|18793.9|18773.9|18799.3|18779.3|18793.9|18773.9|1
1629113250000|2021-08-16 11:27:30|18791.8|18771.8|18791.8|18771.8|18791.8|18771.8|18791.8|18771.8|0
1629113280000|2021-08-16 11:28:00|18792.6|18772.6|18792.6|18772.6|18792.6|18772.6|18792.6|18772.6|1
1629113310000|2021-08-16 11:28:30|18793.1|18773.1|18799.3|18779.3|18799.3|18779.3|18793.1|18773.1|1
1629113320000|2021-08-16 11:28:40|18809.7|18769.7|18811.8|18771.8|18811.8|18771.8|18809.7|18769.7|0
1629113340000|2021-08-16 11:29:00|18812.6|18772.6|18818.9|18778.9|18818.9|18778.9|18812.6|18772.6|5
1629113350000|2021-08-16 11:29:10|18814.7|18774.7|18814.7|18774.7|18814.7|18774.7|18814.7|18774.7|4
1629113360000|2021-08-16 11:29:20|18814.3|18774.3|18814.3|18774.3|18814.3|18774.3|18814.3|18774.3|0
1629113400000|2021-08-16 11:30:00|18812.2|18772.2|18812.2|18772.2|18812.2|18772.2|18812.2|18772.2|0
1629113450000|2021-08-16 11:30:50|18810.1|18770.1|18810.1|18770.1|18810.1|18770.1|18810.1|18770.1|0
1629113470000|2021-08-16 11:31:10|18812.2|18772.2|18812.2|18772.2|18812.2|18772.2|18812.2|18772.2|0
1629113500000|2021-08-16 11:31:40|18808.1|18768.1|18818.1|18758.1|18818.1|18768.1|18808.1|18757.7|0
1629113520000|2021-08-16 11:32:00|18817.7|18757.7|18817.7|18757.7|18817.7|18757.7|18817.7|18757.7|0
1629113560000|2021-08-16 11:32:40|18810.2|18770.2|18810.2|18770.2|18810.2|18770.2|18810.2|18770.2|1
1629113590000|2021-08-16 11:33:10|18798.9|18778.9|18803.9|18763.9|18803.9|18778.9|18796.4|18763.9|0
1629113600000|2021-08-16 11:33:20|18793.5|18773.5|18793.5|18773.5|18793.5|18773.5|18793|18773|2
1629113610000|2021-08-16 11:33:30|18793|18773|18793|18773|18793.5|18773.5|18793|18773|1
1629113620000|2021-08-16 11:33:40|18793.5|18773.5|18793|18773|18793.5|18773.5|18793|18773|0
1629113630000|2021-08-16 11:33:50|18793.5|18773.5|18790.5|18770.5|18793.5|18773.5|18790.5|18770.5|0
1629113640000|2021-08-16 11:34:00|||||||||1
1629113670000|2021-08-16 11:34:30|18792.6|18772.6|18792.6|18772.6|18792.6|18772.6|18792.6|18772.6|0
1629113680000|2021-08-16 11:34:40|18793|18773|18793|18773|18793|18773|18793|18773|0
1629113730000|2021-08-16 11:35:30|18793.1|18773.1|18786.4|18766.4|18793.1|18773.1|18786.4|18766.4|1
1629113790000|2021-08-16 11:36:30|18786.8|18766.8|18791|18771|18791|18771|18786.8|18766.8|0
1629113820000|2021-08-16 11:37:00|18788.9|18768.9|18788.9|18768.9|18788.9|18768.9|18788.9|18768.9|0
1629113830000|2021-08-16 11:37:10|18791|18771|18791|18771|18791|18771|18791|18771|0
1629113860000|2021-08-16 11:37:40|18793.9|18773.9|18796.4|18776.4|18796.4|18776.4|18793.9|18773.9|2
1629113870000|2021-08-16 11:37:50|18798.9|18778.9|18803.5|18783.5|18803.5|18783.5|18798.9|18778.9|1
1629113880000|2021-08-16 11:38:00|||||||||8
1629113890000|2021-08-16 11:38:10|18808.5|18788.5|18808.5|18788.5|18808.5|18788.5|18808.5|18788.5|1
1629113910000|2021-08-16 11:38:30|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|1
1629113920000|2021-08-16 11:38:40|18813.5|18793.5|18818.5|18798.5|18818.5|18798.5|18813.5|18793.5|2
1629113930000|2021-08-16 11:38:50|18821|18801|18823.5|18803.5|18823.5|18803.5|18821|18801|1
1629113940000|2021-08-16 11:39:00|18825.6|18805.6|18833.5|18813.5|18833.5|18813.5|18825.6|18805.6|3
1629113950000|2021-08-16 11:39:10|||||||||6
1629113960000|2021-08-16 11:39:20|18836|18816|18838.1|18818.1|18838.1|18818.1|18836|18816|0
1629113980000|2021-08-16 11:39:40|18835.6|18815.6|18838.5|18818.5|18838.5|18818.5|18833.5|18813.5|2
1629114020000|2021-08-16 11:40:20|18838.9|18818.9|18841|18821|18841|18821|18838.9|18818.9|0
1629114030000|2021-08-16 11:40:30|18838.5|18818.5|18838.5|18818.5|18838.5|18818.5|18838.5|18818.5|1
1629114070000|2021-08-16 11:41:10|||||||||8
1629114080000|2021-08-16 11:41:20|||||||||8
1629114090000|2021-08-16 11:41:30|||||||||8
1629114100000|2021-08-16 11:41:40|18836.4|18816.4|18836.4|18816.4|18836.4|18816.4|18836.4|18816.4|2
1629114120000|2021-08-16 11:42:00|18834.3|18814.3|18826.4|18806.4|18838.9|18814.3|18826.4|18798.9|2
1629114140000|2021-08-16 11:42:20|||||||||1
1629114160000|2021-08-16 11:42:40|18828.9|18808.9|18831.4|18811.4|18831.4|18811.4|18828.9|18808.9|1
1629114180000|2021-08-16 11:43:00|||||||||1
1629114190000|2021-08-16 11:43:10|18833.5|18813.5|18833.5|18813.5|18833.5|18813.5|18833.5|18813.5|0
1629114210000|2021-08-16 11:43:30|18831.4|18811.4|18831.4|18811.4|18831.4|18811.4|18831.4|18811.4|0
1629114220000|2021-08-16 11:43:40|18831|18811|18818.5|18798.5|18831|18811|18818.5|18798.5|2
1629114240000|2021-08-16 11:44:00|18816.4|18796.4|18816.4|18796.4|18816.4|18796.4|18816.4|18796.4|2
1629114270000|2021-08-16 11:44:30|||||||||1
1629114290000|2021-08-16 11:44:50|18816|18796|18816.4|18796.4|18816.4|18796.4|18813.9|18793.9|0
1629114300000|2021-08-16 11:45:00|18818.9|18798.9|18813.9|18793.9|18818.9|18798.9|18813.9|18793.9|0
1629114320000|2021-08-16 11:45:20|18816|18796|18818.9|18798.9|18818.9|18798.9|18816|18796|3
1629114330000|2021-08-16 11:45:30|18816.9|18796.9|18816.9|18796.9|18816.9|18796.9|18816.9|18796.9|1
1629114340000|2021-08-16 11:45:40|18816.4|18796.4|18818.9|18798.9|18818.9|18798.9|18816.4|18796.4|2
1629114360000|2021-08-16 11:46:00|||||||||1
1629114370000|2021-08-16 11:46:10|18821|18801|18821|18801|18821|18801|18821|18801|6
1629114380000|2021-08-16 11:46:20|||||||||12
1629114410000|2021-08-16 11:46:50|18823.5|18803.5|18823.5|18803.5|18823.5|18803.5|18823.5|18803.5|24
1629114420000|2021-08-16 11:47:00|18825.6|18805.6|18825.6|18805.6|18825.6|18805.6|18825.6|18805.6|0
1629114430000|2021-08-16 11:47:10|18823.5|18803.5|18820.6|18800.6|18823.5|18803.5|18820.6|18800.6|1
1629114450000|2021-08-16 11:47:30|18816.4|18796.4|18811.4|18791.4|18816.4|18796.4|18811.4|18791.4|1
1629114480000|2021-08-16 11:48:00|18809.4|18789.4|18816.9|18776.9|18818.9|18789.4|18809.4|18776.9|0
1629114490000|2021-08-16 11:48:10|18806.4|18786.4|18806.4|18786.4|18806.4|18786.4|18806.4|18786.4|0
1629114510000|2021-08-16 11:48:30|||||||||30
1629114520000|2021-08-16 11:48:40|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|0
1629114530000|2021-08-16 11:48:50|18806.9|18786.9|18806.4|18786.4|18806.9|18786.9|18806.4|18786.4|1
1629114540000|2021-08-16 11:49:00|||||||||1
1629114570000|2021-08-16 11:49:30|18806.9|18786.9|18813.9|18793.9|18813.9|18793.9|18806.9|18786.9|0
1629114600000|2021-08-16 11:50:00|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|0
1629114610000|2021-08-16 11:50:10|18821|18781|18818.9|18778.9|18821|18781|18818.9|18778.9|0
1629114650000|2021-08-16 11:50:50|18808.1|18788.1|18803.9|18783.9|18808.1|18788.1|18803.9|18783.9|0
1629114670000|2021-08-16 11:51:10|||||||||2
1629114690000|2021-08-16 11:51:30|||||||||2
1629114700000|2021-08-16 11:51:40|18804|18784|18804|18784|18804|18784|18804|18784|0
1629114810000|2021-08-16 11:53:30|18799.4|18779.4|18799.4|18779.4|18799.4|18779.4|18799.4|18779.4|1
1629114820000|2021-08-16 11:53:40|18797.3|18777.3|18797.3|18777.3|18797.3|18777.3|18797.3|18777.3|0
1629114880000|2021-08-16 11:54:40|18795.2|18775.2|18793.1|18773.1|18795.2|18775.2|18793.1|18773.1|0
1629114900000|2021-08-16 11:55:00|18789|18769|18789|18769|18789|18769|18789|18769|0
1629114910000|2021-08-16 11:55:10|18784|18764|18781.5|18761.5|18784|18764|18781.5|18761.5|2
1629114940000|2021-08-16 11:55:40|18774|18754|18773.1|18753.1|18774|18754|18769.4|18749.4|1
1629114950000|2021-08-16 11:55:50|18769|18749|18769|18749|18769|18749|18769|18749|1
1629114960000|2021-08-16 11:56:00|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|0
1629114970000|2021-08-16 11:56:10|18766.5|18746.5|18764|18744|18766.5|18746.5|18764|18744|2
1629114980000|2021-08-16 11:56:20|18761.9|18741.9|18759|18739|18761.9|18741.9|18759|18739|4
1629114990000|2021-08-16 11:56:30|18756.9|18736.9|18754.4|18734.4|18756.9|18736.9|18754.4|18734.4|0
1629115010000|2021-08-16 11:56:50|||||||||1
1629115050000|2021-08-16 11:57:30|18751.9|18731.9|18751.9|18731.9|18751.9|18731.9|18751.9|18731.9|0
1629115070000|2021-08-16 11:57:50|18751.5|18731.5|18751.5|18731.5|18751.5|18731.5|18751.5|18731.5|0
1629115080000|2021-08-16 11:58:00|18753.5|18733.5|18756.1|18736.1|18756.1|18736.1|18753.5|18733.5|4
1629115090000|2021-08-16 11:58:10|18756.5|18736.5|18756.1|18736.1|18756.5|18736.5|18756.1|18736.1|1
1629115120000|2021-08-16 11:58:40|18758.1|18738.1|18758.1|18738.1|18758.1|18738.1|18758.1|18738.1|0
1629115200000|2021-08-16 12:00:00|18758.6|18738.6|18758.1|18738.1|18760.6|18740.6|18758.1|18738.1|12
1629115210000|2021-08-16 12:00:10|18757.7|18737.7|18755.6|18735.6|18757.7|18737.7|18755.6|18735.6|2
1629115220000|2021-08-16 12:00:20|18753.6|18733.6|18746.5|18726.5|18753.6|18733.6|18746.5|18726.5|2
1629115230000|2021-08-16 12:00:30|18746.9|18726.9|18746.5|18726.5|18749|18729|18746.5|18726.5|0
1629115250000|2021-08-16 12:00:50|18746.1|18726.1|18746.1|18726.1|18746.1|18726.1|18746.1|18726.1|0
1629115260000|2021-08-16 12:01:00|18744|18724|18744|18724|18744|18724|18744|18724|1
1629115270000|2021-08-16 12:01:10|18743.6|18723.6|18734|18714|18743.6|18723.6|18734|18714|0
1629115280000|2021-08-16 12:01:20|18724.4|18704.4|18722.3|18702.3|18724.4|18704.4|18722.3|18702.3|6
1629115290000|2021-08-16 12:01:30|18720.2|18700.2|18720.2|18700.2|18720.2|18700.2|18720.2|18700.2|0
1629115310000|2021-08-16 12:01:50|18722.3|18702.3|18724|18704|18724|18704|18722.3|18702.3|1
1629115320000|2021-08-16 12:02:00|18726.5|18706.5|18749|18729|18749|18729|18726.5|18706.5|6
1629115330000|2021-08-16 12:02:10|18753.6|18733.6|18754|18734|18754|18734|18753.6|18733.6|1
1629115340000|2021-08-16 12:02:20|18756.5|18736.5|18756.9|18736.9|18756.9|18736.9|18756.5|18736.5|1
1629115350000|2021-08-16 12:02:30|18759|18739|18781.5|18761.5|18781.5|18761.5|18759|18739|16
1629115360000|2021-08-16 12:02:40|18788.6|18768.6|18788.6|18768.6|18788.6|18768.6|18788.6|18768.6|1
1629115370000|2021-08-16 12:02:50|18794.8|18774.8|18796.1|18776.1|18796.1|18776.1|18794.8|18774.8|3
1629115380000|2021-08-16 12:03:00|18798.6|18778.6|18793.6|18773.6|18798.6|18778.6|18793.6|18773.6|1
1629115390000|2021-08-16 12:03:10|18791.1|18771.1|18780.2|18760.2|18791.1|18771.1|18780.2|18760.2|12
1629115400000|2021-08-16 12:03:20|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|0
1629115410000|2021-08-16 12:03:30|18773.6|18753.6|18773.6|18753.6|18773.6|18753.6|18773.6|18753.6|0
1629115440000|2021-08-16 12:04:00|18774|18754|18771.1|18751.1|18774|18754|18771.1|18751.1|0
1629115450000|2021-08-16 12:04:10|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|0
1629115460000|2021-08-16 12:04:20|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|1
1629115470000|2021-08-16 12:04:30|18761.1|18741.1|18759|18739|18761.1|18741.1|18759|18739|0
1629115480000|2021-08-16 12:04:40|||||||||2
1629115490000|2021-08-16 12:04:50|18759.4|18739.4|18761.5|18741.5|18761.5|18741.5|18759.4|18739.4|0
1629115500000|2021-08-16 12:05:00|18766.1|18746.1|18768.6|18748.6|18768.6|18748.6|18766.1|18746.1|0
1629115510000|2021-08-16 12:05:10|18774|18754|18786.9|18766.9|18786.9|18766.9|18774|18754|11
1629115520000|2021-08-16 12:05:20|18786.5|18766.5|18786.9|18766.9|18786.9|18766.9|18786.5|18766.5|3
1629115530000|2021-08-16 12:05:30|18789|18769|18794|18774|18794|18774|18789|18769|0
1629115540000|2021-08-16 12:05:40|18796.5|18776.5|18801.5|18781.5|18801.5|18781.5|18796.5|18776.5|1
1629115550000|2021-08-16 12:05:50|18801.1|18781.1|18799|18779|18801.1|18781.1|18799|18779|0
1629115580000|2021-08-16 12:06:20|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|3
1629115590000|2021-08-16 12:06:30|18799|18779|18799|18779|18799|18779|18799|18779|2
1629115600000|2021-08-16 12:06:40|18798.6|18778.6|18799|18779|18799|18779|18798.6|18778.6|1
1629115620000|2021-08-16 12:07:00|18799.4|18779.4|18811.1|18791.1|18811.1|18791.1|18799.4|18779.4|5
1629115630000|2021-08-16 12:07:10|18811.5|18791.5|18811.9|18791.9|18811.9|18791.9|18811.5|18791.5|0
1629115650000|2021-08-16 12:07:30|18812.8|18792.8|18819|18799|18819|18799|18812.8|18792.8|2
1629115660000|2021-08-16 12:07:40|18816.5|18796.5|18818.6|18798.6|18819|18799|18816.5|18796.5|2
1629115680000|2021-08-16 12:08:00|18814.4|18794.4|18806.9|18786.9|18814.4|18794.4|18806.9|18786.9|4
1629115690000|2021-08-16 12:08:10|18804|18784|18786.1|18766.1|18804|18784|18786.1|18766.1|6
1629115700000|2021-08-16 12:08:20|18785.7|18765.7|18783.6|18763.6|18785.7|18765.7|18783.6|18763.6|5
1629115730000|2021-08-16 12:08:50|||||||||1
1629115750000|2021-08-16 12:09:10|18784|18764|18784|18764|18784|18764|18784|18764|0
1629115780000|2021-08-16 12:09:40|18786.5|18766.5|18789|18769|18789|18769|18786.5|18766.5|183
1629115790000|2021-08-16 12:09:50|||||||||3
1629115800000|2021-08-16 12:10:00|18791.1|18771.1|18791.1|18771.1|18791.1|18771.1|18791.1|18771.1|0
1629115820000|2021-08-16 12:10:20|18807.4|18767.4|18821.9|18761.9|18821.9|18767.4|18807.4|18757.8|1
1629115850000|2021-08-16 12:10:50|18803.2|18783.2|18801.5|18781.5|18811.5|18791.5|18801.5|18781.5|1
1629115860000|2021-08-16 12:11:00|18799|18779|18796.5|18776.5|18799|18779|18796.5|18776.5|0
1629115870000|2021-08-16 12:11:10|18794|18774|18793.6|18773.6|18794|18774|18793.6|18773.6|0
1629115880000|2021-08-16 12:11:20|18790.7|18770.7|18790.7|18770.7|18790.7|18770.7|18790.7|18770.7|0
1629115890000|2021-08-16 12:11:30|18786.5|18766.5|18794|18754|18794|18766.5|18781.5|18754|10
1629115900000|2021-08-16 12:11:40|18784.4|18764.4|18781.5|18761.5|18786.5|18766.5|18781.5|18761.5|2
1629115910000|2021-08-16 12:11:50|18780.3|18760.3|18771.5|18751.5|18780.3|18760.3|18771.1|18751.1|0
1629115920000|2021-08-16 12:12:00|18766.5|18746.5|18764|18744|18766.5|18746.5|18764|18744|0
1629115930000|2021-08-16 12:12:10|||||||||28
1629115950000|2021-08-16 12:12:30|18764.4|18744.4|18766.5|18746.5|18766.5|18746.5|18764.4|18744.4|0
1629115960000|2021-08-16 12:12:40|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|0
1629115980000|2021-08-16 12:13:00|18764|18744|18749.9|18729.9|18764|18744|18749.9|18729.9|1
1629115990000|2021-08-16 12:13:10|18747.8|18727.8|18744.4|18724.4|18747.8|18727.8|18744.4|18724.4|2
1629116020000|2021-08-16 12:13:40|18746.5|18726.5|18749|18729|18749|18729|18746.5|18726.5|0
1629116070000|2021-08-16 12:14:30|18748.6|18728.6|18746.1|18726.1|18748.6|18728.6|18746.1|18726.1|0
1629116080000|2021-08-16 12:14:40|18746.5|18726.5|18746.5|18706.5|18746.5|18726.5|18744|18706.5|29
1629116090000|2021-08-16 12:14:50|18740.3|18700.3|18729|18709|18740.3|18709|18729|18700.3|5
1629116100000|2021-08-16 12:15:00|18731.5|18711.5|18731.5|18711.5|18731.5|18711.5|18731.5|18711.5|0
1629116110000|2021-08-16 12:15:10|18734.9|18714.9|18744|18724|18744|18724|18734.9|18714.9|1
1629116120000|2021-08-16 12:15:20|18743.6|18723.6|18744|18724|18744|18724|18741.5|18721.5|2
1629116140000|2021-08-16 12:15:40|18741.5|18721.5|18741.5|18721.5|18741.5|18721.5|18741.5|18721.5|10
1629116150000|2021-08-16 12:15:50|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|0
1629116160000|2021-08-16 12:16:00|18739|18719|18736.5|18716.5|18739|18719|18736.5|18716.5|0
1629116180000|2021-08-16 12:16:20|18737|18717|18737|18717|18737|18717|18737|18717|0
1629116190000|2021-08-16 12:16:30|18739|18719|18739|18719|18739|18719|18739|18719|0
1629116200000|2021-08-16 12:16:40|18738.2|18718.2|18733.6|18713.6|18738.2|18718.2|18733.6|18713.6|0
1629116210000|2021-08-16 12:16:50|18731.5|18711.5|18728.6|18708.6|18731.5|18711.5|18728.6|18708.6|1
1629116220000|2021-08-16 12:17:00|18726.5|18706.5|18724.5|18704.5|18726.5|18706.5|18724.5|18704.5|2
1629116250000|2021-08-16 12:17:30|18729.9|18689.9|18729.9|18689.9|18729.9|18689.9|18729.9|18689.9|0
1629116260000|2021-08-16 12:17:40|18732|18692|18732|18692|18732|18692|18732|18692|1
1629116280000|2021-08-16 12:18:00|||||||||2
1629116290000|2021-08-16 12:18:10|18712|18681.5|18699|18679|18712|18681.5|18699|18679|71
1629116300000|2021-08-16 12:18:20|18701.1|18681.1|18709|18669|18709|18681.5|18699|18669|4
1629116320000|2021-08-16 12:18:40|18700.3|18680.3|18711.1|18691.1|18711.1|18691.1|18700.3|18680.3|0
1629116330000|2021-08-16 12:18:50|18714|18694|18718.6|18698.6|18718.6|18698.6|18714|18694|1
1629116340000|2021-08-16 12:19:00|18719|18699|18719|18699|18719|18699|18719|18699|0
1629116360000|2021-08-16 12:19:20|||||||||4
1629116370000|2021-08-16 12:19:30|18721.5|18701.5|18731.1|18691.1|18731.1|18701.5|18721.5|18691.1|0
1629116380000|2021-08-16 12:19:40|18729|18689|18729|18689|18729|18689|18729|18689|0
1629116390000|2021-08-16 12:19:50|18721.5|18701.5|18721.5|18701.5|18721.5|18701.5|18721.5|18701.5|0
1629116430000|2021-08-16 12:20:30|18721.1|18701.1|18721.1|18701.1|18721.1|18701.1|18721.1|18701.1|0
1629116440000|2021-08-16 12:20:40|18721.5|18701.5|18721.5|18701.5|18721.5|18701.5|18721.5|18701.5|1
1629116450000|2021-08-16 12:20:50|18729|18689|18729|18689|18729|18689|18729|18689|0
1629116460000|2021-08-16 12:21:00|18721.5|18701.5|18721.5|18701.5|18721.5|18701.5|18718.6|18698.6|0
1629116470000|2021-08-16 12:21:10|18721.6|18701.6|18721.6|18701.6|18721.6|18701.6|18721.6|18701.6|0
1629116480000|2021-08-16 12:21:20|18724.1|18704.1|18724.1|18704.1|18724.1|18704.1|18724.1|18704.1|0
1629116490000|2021-08-16 12:21:30|18726.6|18706.6|18736.6|18716.6|18736.6|18716.6|18726.6|18706.6|8
1629116520000|2021-08-16 12:22:00|18734.5|18714.5|18724.1|18704.1|18734.5|18714.5|18724.1|18704.1|4
1629116540000|2021-08-16 12:22:20|18723.6|18703.6|18721.6|18701.6|18723.6|18703.6|18721.6|18701.6|1
1629116570000|2021-08-16 12:22:50|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|21
1629116580000|2021-08-16 12:23:00|18721.1|18701.1|18721.1|18701.1|18721.1|18701.1|18721.1|18701.1|7
1629116610000|2021-08-16 12:23:30|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|1
1629116620000|2021-08-16 12:23:40|18722.8|18702.8|18718.6|18698.6|18722.8|18702.8|18718.6|18698.6|0
1629116630000|2021-08-16 12:23:50|18710.7|18690.7|18710.7|18690.7|18710.7|18690.7|18710.7|18690.7|1
1629116640000|2021-08-16 12:24:00|18706.6|18686.6|18704.1|18684.1|18706.6|18686.6|18704.1|18684.1|0
1629116650000|2021-08-16 12:24:10|18703.6|18683.6|18701.6|18681.6|18703.6|18683.6|18701.6|18681.6|0
1629116660000|2021-08-16 12:24:20|||||||||1
1629116670000|2021-08-16 12:24:30|18701.1|18681.1|18701.1|18681.1|18701.1|18681.1|18701.1|18681.1|0
1629116680000|2021-08-16 12:24:40|18699.1|18679.1|18698.6|18678.6|18701.1|18681.1|18698.6|18678.6|0
1629116690000|2021-08-16 12:24:50|18699.1|18679.1|18699.1|18679.1|18699.1|18679.1|18699.1|18679.1|0
1629116700000|2021-08-16 12:25:00|18696.6|18676.6|18696.6|18676.6|18696.6|18676.6|18696.6|18676.6|0
1629116730000|2021-08-16 12:25:30|18698.6|18678.6|18698.6|18678.6|18699.1|18679.1|18698.6|18678.6|234
1629116760000|2021-08-16 12:26:00|18703.2|18683.2|18700.7|18680.7|18703.2|18683.2|18700.7|18680.7|0
1629116790000|2021-08-16 12:26:30|18698.6|18678.6|18697.8|18677.8|18698.6|18678.6|18697.8|18677.8|1
1629116800000|2021-08-16 12:26:40|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|0
1629116810000|2021-08-16 12:26:50|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|0
1629116820000|2021-08-16 12:27:00|18700.7|18680.7|18698.2|18678.2|18700.7|18680.7|18698.2|18678.2|2
1629116830000|2021-08-16 12:27:10|18700.7|18680.7|18704.1|18684.1|18704.1|18684.1|18700.3|18680.3|0
1629116850000|2021-08-16 12:27:30|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|0
1629116870000|2021-08-16 12:27:50|18712.4|18692.4|18714.9|18694.9|18714.9|18694.9|18712.4|18692.4|1
1629116900000|2021-08-16 12:28:20|||||||||98
1629116920000|2021-08-16 12:28:40|18712.8|18692.8|18712.8|18692.8|18712.8|18692.8|18712.8|18692.8|0
1629116930000|2021-08-16 12:28:50|18715.3|18695.3|18715.3|18695.3|18715.3|18695.3|18715.3|18695.3|4
1629116970000|2021-08-16 12:29:30|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|0
1629116980000|2021-08-16 12:29:40|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|18718.7|18698.7|0
1629116990000|2021-08-16 12:29:50|18720.3|18700.3|18720.3|18700.3|18720.7|18700.7|18718.2|18698.2|2
1629117000000|2021-08-16 12:30:00|18719.9|18699.9|18718.2|18698.2|18719.9|18699.9|18717.8|18697.8|3
1629117010000|2021-08-16 12:30:10|18717.8|18697.8|18715.7|18695.7|18718.7|18698.7|18715.7|18695.7|3
1629117020000|2021-08-16 12:30:20|18718.2|18698.2|18733.2|18693.2|18733.2|18700.7|18718.2|18691.2|59
1629117030000|2021-08-16 12:30:30|18735.3|18695.3|18722.8|18702.8|18735.3|18702.8|18720.7|18695.3|0
1629117040000|2021-08-16 12:30:40|18723.2|18703.2|18725.3|18705.3|18727.8|18707.8|18723.2|18703.2|4
1629117050000|2021-08-16 12:30:50|18725.7|18705.7|18725.7|18705.7|18725.7|18705.7|18725.7|18705.7|278
1629117060000|2021-08-16 12:31:00|18725.3|18705.3|18726.6|18706.6|18726.6|18706.6|18719.1|18699.1|5
1629117070000|2021-08-16 12:31:10|||||||||4
1629117080000|2021-08-16 12:31:20|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|3
1629117100000|2021-08-16 12:31:40|18726.6|18706.6|18726.6|18706.6|18726.6|18706.6|18726.6|18706.6|6
1629117150000|2021-08-16 12:32:30|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|6
1629117180000|2021-08-16 12:33:00|18728.2|18708.2|18728.2|18708.2|18728.2|18708.2|18728.2|18708.2|0
1629117190000|2021-08-16 12:33:10|18730.3|18710.3|18730.3|18710.3|18730.3|18710.3|18730.3|18710.3|0
1629117200000|2021-08-16 12:33:20|||||||||6
1629117230000|2021-08-16 12:33:50|18730.8|18710.8|18732.8|18712.8|18732.8|18712.8|18730.8|18710.8|0
1629117240000|2021-08-16 12:34:00|18734.9|18714.9|18753.3|18733.3|18753.3|18733.3|18734.9|18714.9|17
1629117250000|2021-08-16 12:34:10|18757.8|18737.8|18767.8|18747.8|18771.2|18749.1|18757.8|18731.2|4
1629117260000|2021-08-16 12:34:20|18763.7|18743.7|18765.8|18745.8|18765.8|18745.8|18763.7|18743.7|4
1629117280000|2021-08-16 12:34:40|18767.8|18747.8|18767.8|18747.8|18767.8|18747.8|18767.8|18747.8|3
1629117290000|2021-08-16 12:34:50|18768.7|18748.7|18777.8|18757.8|18777.8|18757.8|18768.7|18748.7|63
1629117300000|2021-08-16 12:35:00|18775.8|18755.8|18778.3|18758.3|18778.3|18758.3|18775.8|18755.8|52
1629117310000|2021-08-16 12:35:10|18778.7|18758.7|18783.7|18763.7|18783.7|18763.7|18778.7|18758.7|7
1629117320000|2021-08-16 12:35:20|18784.5|18764.5|18786.6|18766.6|18786.6|18766.6|18784.5|18764.5|10
1629117330000|2021-08-16 12:35:30|18789.1|18769.1|18789.1|18769.1|18789.1|18769.1|18789.1|18769.1|1
1629117340000|2021-08-16 12:35:40|18793.7|18773.7|18793.3|18773.3|18793.7|18773.7|18793.3|18773.3|0
1629117350000|2021-08-16 12:35:50|18793.7|18773.7|18793.3|18773.3|18793.7|18773.7|18793.3|18773.3|0
1629117360000|2021-08-16 12:36:00|18795.3|18775.3|18795.3|18775.3|18795.3|18775.3|18795.3|18775.3|0
1629117410000|2021-08-16 12:36:50|18795.8|18775.8|18797.8|18777.8|18797.8|18777.8|18795.8|18775.8|0
1629117420000|2021-08-16 12:37:00|18793.3|18773.3|18793.3|18773.3|18793.3|18773.3|18793.3|18773.3|2
1629117430000|2021-08-16 12:37:10|18792.8|18772.8|18783.3|18763.3|18792.8|18772.8|18780.8|18760.8|3
1629117440000|2021-08-16 12:37:20|18783.7|18763.7|18785.8|18765.8|18787.8|18767.8|18783.7|18763.7|2
1629117450000|2021-08-16 12:37:30|18787.8|18767.8|18787.8|18767.8|18787.8|18767.8|18787.8|18767.8|1
1629117470000|2021-08-16 12:37:50|18788.3|18768.3|18788.3|18768.3|18788.3|18768.3|18788.3|18768.3|21
1629117480000|2021-08-16 12:38:00|||||||||4
1629117520000|2021-08-16 12:38:40|18788.7|18768.7|18788.7|18768.7|18788.7|18768.7|18788.7|18768.7|1
1629117530000|2021-08-16 12:38:50|18786.2|18766.2|18784.1|18764.1|18789.1|18769.1|18784.1|18764.1|1
1629117540000|2021-08-16 12:39:00|18781.6|18761.6|18778.3|18758.3|18781.6|18761.6|18778.3|18758.3|3
1629117550000|2021-08-16 12:39:10|18774.1|18754.1|18761.2|18741.2|18774.1|18754.1|18760.8|18740.8|1
1629117570000|2021-08-16 12:39:30|18760.8|18740.8|18746.6|18726.6|18760.8|18740.8|18746.6|18726.6|5
1629117580000|2021-08-16 12:39:40|18756.2|18716.2|18749.1|18709.1|18756.2|18716.2|18749.1|18709.1|1
1629117590000|2021-08-16 12:39:50|||||||||10
1629117600000|2021-08-16 12:40:00|18734.1|18714.1|18734.1|18714.1|18734.1|18714.1|18734.1|18714.1|0
1629117690000|2021-08-16 12:41:30|18732|18712|18732|18712|18732|18712|18732|18712|0
1629117710000|2021-08-16 12:41:50|||||||||1
1629117770000|2021-08-16 12:42:50|18729.5|18709.5|18727.9|18707.9|18729.5|18709.5|18727.9|18707.9|1
1629117780000|2021-08-16 12:43:00|18719.5|18699.5|18710.8|18690.8|18719.5|18699.5|18710.8|18690.8|0
1629117790000|2021-08-16 12:43:10|18706.6|18686.6|18706.6|18686.6|18706.6|18686.6|18706.6|18686.6|1
1629117840000|2021-08-16 12:44:00|18717|18677|18710|18690|18717|18690|18710|18677|1
1629117850000|2021-08-16 12:44:10|18710.4|18690.4|18709.1|18689.1|18714.5|18694.5|18709.1|18689.1|10
1629117860000|2021-08-16 12:44:20|18709.5|18689.5|18706.6|18686.6|18711.6|18691.6|18706.6|18686.6|0
1629117870000|2021-08-16 12:44:30|18704.5|18684.5|18701.6|18681.6|18706.6|18686.6|18701.6|18681.6|0
1629117890000|2021-08-16 12:44:50|18706.6|18686.6|18706.6|18686.6|18706.6|18686.6|18706.6|18686.6|0
1629117900000|2021-08-16 12:45:00|18704.1|18684.1|18704.1|18684.1|18704.1|18684.1|18704.1|18684.1|0
1629117910000|2021-08-16 12:45:10|18701.6|18681.6|18702.1|18682.1|18702.1|18682.1|18701.6|18681.6|0
1629117930000|2021-08-16 12:45:30|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|0
1629117960000|2021-08-16 12:46:00|18704.1|18684.1|18704.1|18684.1|18708.7|18688.7|18704.1|18684.1|0
1629117970000|2021-08-16 12:46:10|18706.2|18686.2|18706.6|18686.6|18706.6|18686.6|18706.2|18686.2|1
1629118000000|2021-08-16 12:46:40|18709.1|18689.1|18709.6|18689.6|18709.6|18689.6|18709.1|18689.1|1
1629118020000|2021-08-16 12:47:00|18715.8|18695.8|18716.2|18696.2|18716.2|18696.2|18715.8|18695.8|0
1629118030000|2021-08-16 12:47:10|18718.3|18698.3|18724.1|18704.1|18724.1|18704.1|18718.3|18698.3|1
1629118040000|2021-08-16 12:47:20|18728.7|18708.7|18729.1|18709.1|18729.1|18709.1|18728.7|18708.7|1
1629118050000|2021-08-16 12:47:30|18731.2|18711.2|18738.7|18718.7|18738.7|18718.7|18731.2|18711.2|1
1629118060000|2021-08-16 12:47:40|18739.1|18719.1|18741.2|18721.2|18741.2|18721.2|18739.1|18719.1|0
1629118080000|2021-08-16 12:48:00|18743.3|18723.3|18744.1|18724.1|18744.1|18724.1|18743.3|18723.3|3
1629118100000|2021-08-16 12:48:20|18744.6|18724.6|18741.2|18721.2|18744.6|18724.6|18741.2|18721.2|1
1629118110000|2021-08-16 12:48:30|18741.6|18721.6|18741.6|18721.6|18741.6|18721.6|18741.6|18721.6|1
1629118120000|2021-08-16 12:48:40|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|0
1629118130000|2021-08-16 12:48:50|18739.1|18719.1|18739.1|18719.1|18739.1|18719.1|18739.1|18719.1|0
1629118140000|2021-08-16 12:49:00|18739.6|18719.6|18739.6|18719.6|18739.6|18719.6|18739.6|18719.6|0
1629118150000|2021-08-16 12:49:10|18742.1|18722.1|18744.1|18724.1|18744.1|18724.1|18742.1|18722.1|1
1629118200000|2021-08-16 12:50:00|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|0
1629118210000|2021-08-16 12:50:10|18744.1|18724.1|18744.1|18724.1|18744.1|18724.1|18744.1|18724.1|0
1629118220000|2021-08-16 12:50:20|||||||||102
1629118230000|2021-08-16 12:50:30|18744.6|18724.6|18746.6|18726.6|18746.6|18726.6|18744.6|18724.6|0
1629118240000|2021-08-16 12:50:40|18746.7|18726.7|18746.7|18726.7|18746.7|18726.7|18746.7|18726.7|0
1629118250000|2021-08-16 12:50:50|18746.2|18726.2|18744.2|18724.2|18746.2|18726.2|18744.2|18724.2|1
1629118260000|2021-08-16 12:51:00|18744.6|18724.6|18746.7|18726.7|18746.7|18726.7|18744.6|18724.6|0
1629118290000|2021-08-16 12:51:30|18748.7|18728.7|18756.7|18736.7|18756.7|18736.7|18748.7|18728.7|2
1629118300000|2021-08-16 12:51:40|18766.2|18726.2|18766.2|18726.2|18766.2|18726.2|18766.2|18726.2|0
1629118310000|2021-08-16 12:51:50|18756.7|18736.7|18757.5|18737.5|18757.5|18737.5|18756.7|18736.7|0
1629118320000|2021-08-16 12:52:00|18761.7|18741.7|18761.7|18741.7|18761.7|18741.7|18761.7|18741.7|0
1629118340000|2021-08-16 12:52:20|18761.2|18741.2|18761.7|18741.7|18764.2|18744.2|18759.2|18739.2|0
1629118370000|2021-08-16 12:52:50|18766.2|18746.2|18763.7|18743.7|18766.2|18746.2|18763.7|18743.7|3
1629118380000|2021-08-16 12:53:00|18766.2|18746.2|18766.2|18746.2|18766.2|18746.2|18761.2|18741.2|0
1629118390000|2021-08-16 12:53:10|18763.7|18743.7|18765.8|18745.8|18766.2|18746.2|18763.7|18743.7|0
1629118400000|2021-08-16 12:53:20|18763.7|18743.7|18761.7|18741.7|18763.7|18743.7|18761.7|18741.7|39
1629118410000|2021-08-16 12:53:30|18766.2|18746.2|18768.7|18748.7|18768.7|18748.7|18766.2|18746.2|1
1629118420000|2021-08-16 12:53:40|18774.2|18754.2|18776.7|18756.7|18776.7|18756.7|18774.2|18754.2|0
1629118430000|2021-08-16 12:53:50|18775.8|18755.8|18766.7|18746.7|18779.2|18755.8|18766.7|18739.2|0
1629118440000|2021-08-16 12:54:00|18766.2|18746.2|18761.7|18741.7|18766.2|18746.2|18761.7|18741.7|0
1629118450000|2021-08-16 12:54:10|18764.2|18744.2|18766.7|18746.7|18776.2|18746.7|18761.7|18736.2|2
1629118460000|2021-08-16 12:54:20|18765.8|18745.8|18766.7|18746.7|18779.2|18748.7|18763.7|18734.2|0
1629118470000|2021-08-16 12:54:30|18766.2|18746.2|18759.2|18739.2|18766.2|18746.2|18759.2|18739.2|0
1629118480000|2021-08-16 12:54:40|18756.7|18736.7|18756.7|18736.7|18756.7|18736.7|18756.7|18736.7|0
1629118490000|2021-08-16 12:54:50|18756.2|18736.2|18752.1|18732.1|18756.2|18736.2|18749.6|18729.6|0
1629118530000|2021-08-16 12:55:30|18749.6|18729.6|18752.1|18732.1|18752.1|18732.1|18749.6|18729.6|0
1629118550000|2021-08-16 12:55:50|18751.7|18731.7|18754.2|18734.2|18754.2|18734.2|18751.7|18731.7|0
1629118560000|2021-08-16 12:56:00|18751.7|18731.7|18751.2|18731.2|18752.1|18732.1|18751.2|18731.2|0
1629118570000|2021-08-16 12:56:10|18749.2|18729.2|18747.1|18727.1|18749.2|18729.2|18747.1|18727.1|3
1629118590000|2021-08-16 12:56:30|18745|18725|18739.2|18719.2|18745|18725|18739.2|18719.2|1
1629118620000|2021-08-16 12:57:00|18734.2|18714.2|18728.8|18708.8|18734.2|18714.2|18728.8|18708.8|4
1629118640000|2021-08-16 12:57:20|18726.7|18706.7|18726.3|18706.3|18726.7|18706.7|18726.3|18706.3|1
1629118650000|2021-08-16 12:57:30|18724.2|18704.2|18723.8|18703.8|18724.2|18704.2|18723.8|18703.8|1
1629118660000|2021-08-16 12:57:40|18723.3|18703.3|18719.2|18699.2|18723.3|18703.3|18719.2|18699.2|0
1629118680000|2021-08-16 12:58:00|18717.1|18697.1|18719.6|18699.6|18719.6|18699.6|18717.1|18697.1|0
1629118730000|2021-08-16 12:58:50|18722.1|18702.1|18722.1|18702.1|18722.1|18702.1|18722.1|18702.1|0
1629118740000|2021-08-16 12:59:00|18726.3|18706.3|18726.3|18706.3|18726.3|18706.3|18726.3|18706.3|0
1629118800000|2021-08-16 13:00:00|18726.7|18706.7|18726.7|18706.7|18726.7|18706.7|18726.7|18706.7|0
1629118860000|2021-08-16 13:01:00|||||||||1
1629118870000|2021-08-16 13:01:10|18731.7|18711.7|18734.2|18714.2|18734.2|18714.2|18731.7|18711.7|3
1629118880000|2021-08-16 13:01:20|18731.7|18711.7|18729.2|18709.2|18731.7|18711.7|18729.2|18709.2|0
1629118890000|2021-08-16 13:01:30|18722.1|18702.1|18717.9|18697.9|18722.1|18702.1|18717.9|18697.9|0
1629118900000|2021-08-16 13:01:40|18713.8|18693.8|18704.2|18684.2|18713.8|18693.8|18704.2|18684.2|2
1629118910000|2021-08-16 13:01:50|18703.3|18683.3|18698.8|18678.8|18703.3|18683.3|18698.8|18678.8|4
1629118920000|2021-08-16 13:02:00|18696.7|18676.7|18696.7|18676.7|18696.7|18676.7|18696.7|18676.7|0
1629118930000|2021-08-16 13:02:10|18697.1|18677.1|18699.2|18679.2|18699.2|18679.2|18697.1|18677.1|0
1629118960000|2021-08-16 13:02:40|18703.4|18683.4|18716.3|18696.3|18716.3|18696.3|18703.4|18683.4|1
1629118970000|2021-08-16 13:02:50|18721.3|18701.3|18732.1|18692.1|18732.1|18701.7|18721.3|18692.1|1
1629118980000|2021-08-16 13:03:00|18734.2|18694.2|18734.2|18694.2|18734.2|18694.2|18734.2|18694.2|0
1629118990000|2021-08-16 13:03:10|||||||||1
1629119020000|2021-08-16 13:03:40|||||||||1
1629119030000|2021-08-16 13:03:50|18721.7|18701.7|18723.8|18703.8|18734.2|18703.8|18721.7|18691.7|0
1629119040000|2021-08-16 13:04:00|18721.7|18701.7|18726.7|18706.7|18726.7|18706.7|18721.7|18701.7|0
1629119080000|2021-08-16 13:04:40|18727.1|18707.1|18726.7|18706.7|18728.8|18708.8|18726.7|18706.7|1
1629119100000|2021-08-16 13:05:00|18727.1|18707.1|18726.7|18706.7|18727.1|18707.1|18726.7|18706.7|0
1629119140000|2021-08-16 13:05:40|||||||||1
1629119150000|2021-08-16 13:05:50|18724.2|18704.2|18726.7|18706.7|18726.7|18706.7|18724.2|18704.2|0
1629119160000|2021-08-16 13:06:00|18724.2|18704.2|18724.2|18704.2|18724.2|18704.2|18724.2|18704.2|1
1629119190000|2021-08-16 13:06:30|||||||||17
1629119200000|2021-08-16 13:06:40|||||||||1
1629119210000|2021-08-16 13:06:50|18721.7|18701.7|18721.7|18701.7|18721.7|18701.7|18721.7|18701.7|0
1629119220000|2021-08-16 13:07:00|18719.6|18699.6|18719.6|18699.6|18719.6|18699.6|18719.2|18699.2|54
1629119230000|2021-08-16 13:07:10|18721.7|18701.7|18721.7|18701.7|18721.7|18701.7|18721.7|18701.7|0
1629119240000|2021-08-16 13:07:20|18719.2|18699.2|18719.2|18699.2|18719.2|18699.2|18719.2|18699.2|0
1629119270000|2021-08-16 13:07:50|18716.7|18696.7|18703.8|18683.8|18716.7|18696.7|18703.8|18683.8|1
1629119280000|2021-08-16 13:08:00|18701.7|18681.7|18696.7|18676.7|18701.7|18681.7|18696.7|18676.7|0
1629119300000|2021-08-16 13:08:20|||||||||1
1629119310000|2021-08-16 13:08:30|18699.2|18679.2|18699.2|18679.2|18699.2|18679.2|18699.2|18679.2|1
1629119320000|2021-08-16 13:08:40|18699.6|18679.6|18697.1|18677.1|18709.2|18679.6|18696.7|18667.1|0
1629119330000|2021-08-16 13:08:50|18696.7|18676.7|18706.7|18686.7|18706.7|18686.7|18696.7|18676.7|3
1629119340000|2021-08-16 13:09:00|18704.2|18684.2|18706.7|18686.7|18706.7|18686.7|18704.2|18684.2|0
1629119350000|2021-08-16 13:09:10|18704.2|18684.2|18701.7|18681.7|18704.2|18684.2|18701.7|18681.7|4
1629119360000|2021-08-16 13:09:20|18696.7|18676.7|18696.7|18676.7|18696.7|18676.7|18696.7|18676.7|0
1629119390000|2021-08-16 13:09:50|18696.3|18676.3|18696.7|18676.7|18699.2|18679.2|18694.2|18674.2|11
1629119400000|2021-08-16 13:10:00|18697.6|18677.6|18701.7|18681.7|18701.7|18681.7|18697.6|18677.6|0
1629119420000|2021-08-16 13:10:20|18703.8|18683.8|18706.7|18686.7|18706.7|18686.7|18703.8|18683.8|1
1629119430000|2021-08-16 13:10:30|||||||||1
1629119440000|2021-08-16 13:10:40|18707.1|18687.1|18704.2|18684.2|18709.2|18689.2|18704.2|18684.2|2
1629119450000|2021-08-16 13:10:50|||||||||1
1629119470000|2021-08-16 13:11:10|18702.1|18682.1|18701.7|18681.7|18702.1|18682.1|18701.7|18681.7|5
1629119490000|2021-08-16 13:11:30|||||||||3
1629119500000|2021-08-16 13:11:40|18700.9|18680.9|18696.7|18676.7|18700.9|18680.9|18696.7|18676.7|0
1629119540000|2021-08-16 13:12:20|||||||||1
1629119570000|2021-08-16 13:12:50|18695.9|18675.9|18689.6|18669.6|18695.9|18675.9|18689.6|18669.6|1
1629119590000|2021-08-16 13:13:10|18689.2|18669.2|18689.2|18669.2|18689.2|18669.2|18689.2|18669.2|0
1629119600000|2021-08-16 13:13:20|18688.8|18668.8|18691.3|18671.3|18691.3|18671.3|18688.8|18668.8|0
1629119610000|2021-08-16 13:13:30|18688.8|18668.8|18688.8|18668.8|18688.8|18668.8|18688.8|18668.8|0
1629119620000|2021-08-16 13:13:40|18691.7|18671.7|18704.6|18684.6|18704.6|18684.6|18691.7|18671.7|2
1629119630000|2021-08-16 13:13:50|18715.1|18675.1|18717.1|18677.1|18717.1|18686.7|18706.7|18675.1|0
1629119640000|2021-08-16 13:14:00|18719.2|18679.2|18719.2|18699.2|18721.3|18701.3|18710.1|18679.2|1
1629119650000|2021-08-16 13:14:10|18723.8|18703.8|18718.8|18698.8|18725.9|18705.9|18718.4|18698.4|0
1629119660000|2021-08-16 13:14:20|18719.2|18699.2|18721.7|18701.7|18721.7|18701.7|18719.2|18699.2|0
1629119670000|2021-08-16 13:14:30|18732.2|18692.2|18721.7|18701.7|18734.2|18704.2|18721.7|18692.2|2
1629119680000|2021-08-16 13:14:40|18734.2|18694.2|18724.7|18704.7|18734.2|18704.7|18724.7|18694.2|0
1629119690000|2021-08-16 13:14:50|18726.7|18706.7|18726.7|18706.7|18726.7|18706.7|18726.7|18706.7|1
1629119700000|2021-08-16 13:15:00|18727.2|18707.2|18729.2|18709.2|18729.2|18709.2|18727.2|18707.2|0
1629119710000|2021-08-16 13:15:10|18726.7|18706.7|18728.8|18708.8|18729.2|18709.2|18726.7|18706.7|0
1629119720000|2021-08-16 13:15:20|18729.2|18709.2|18731.3|18711.3|18731.3|18711.3|18728.8|18708.8|0
1629119750000|2021-08-16 13:15:50|18731.7|18711.7|18734.7|18714.7|18734.7|18714.7|18731.7|18711.7|1
1629119760000|2021-08-16 13:16:00|18739.2|18719.2|18739.2|18719.2|18739.2|18719.2|18739.2|18719.2|0
1629119770000|2021-08-16 13:16:10|18739.7|18719.7|18748.8|18728.8|18748.8|18728.8|18739.7|18719.7|0
1629119780000|2021-08-16 13:16:20|18748.4|18728.4|18746.3|18726.3|18748.4|18728.4|18746.3|18726.3|0
1629119790000|2021-08-16 13:16:30|18748.8|18728.8|18748.8|18728.8|18748.8|18728.8|18748.8|18728.8|0
1629119800000|2021-08-16 13:16:40|18750.5|18730.5|18748.4|18728.4|18750.5|18730.5|18748.4|18728.4|0
1629119820000|2021-08-16 13:17:00|18746.3|18726.3|18746.3|18726.3|18746.3|18726.3|18746.3|18726.3|0
1629119830000|2021-08-16 13:17:10|18748.8|18728.8|18746.7|18726.7|18751.3|18731.3|18746.7|18726.7|2
1629119850000|2021-08-16 13:17:30|18747.2|18727.2|18751.3|18731.3|18751.3|18731.3|18747.2|18727.2|0
1629119870000|2021-08-16 13:17:50|18749.2|18729.2|18749.2|18729.2|18749.2|18729.2|18749.2|18729.2|1
1629119890000|2021-08-16 13:18:10|18751.3|18731.3|18748.8|18728.8|18751.3|18731.3|18748.8|18728.8|0
1629119910000|2021-08-16 13:18:30|18751.3|18731.3|18751.3|18731.3|18751.3|18731.3|18751.3|18731.3|5
1629119920000|2021-08-16 13:18:40|18751.7|18731.7|18751.7|18731.7|18751.7|18731.7|18751.7|18731.7|0
1629119950000|2021-08-16 13:19:10|18754.2|18734.2|18756.7|18736.7|18767.2|18736.7|18754.2|18727.2|0
1629119960000|2021-08-16 13:19:20|18767.2|18727.2|18758.8|18738.8|18767.2|18738.8|18758.8|18727.2|1
1629119970000|2021-08-16 13:19:30|18756.7|18736.7|18766.7|18746.7|18774.2|18746.7|18756.7|18729.2|1
1629119980000|2021-08-16 13:19:40|18777.2|18737.2|18776.7|18736.7|18779.2|18746.7|18766.7|18736.7|0
1629119990000|2021-08-16 13:19:50|18768.8|18748.8|18766.7|18746.7|18768.8|18748.8|18766.7|18746.7|0
1629120000000|2021-08-16 13:20:00|18764.2|18744.2|18761.7|18741.7|18764.2|18744.2|18761.7|18741.7|2
1629120010000|2021-08-16 13:20:10|18761.8|18741.8|18761.8|18741.8|18761.8|18741.8|18761.8|18741.8|0
1629120020000|2021-08-16 13:20:20|18759.3|18739.3|18759.3|18739.3|18759.3|18739.3|18759.3|18739.3|1
1629120030000|2021-08-16 13:20:30|18754.3|18734.3|18754.3|18734.3|18754.3|18734.3|18754.3|18734.3|0
1629120040000|2021-08-16 13:20:40|18747.2|18727.2|18744.3|18724.3|18747.2|18727.2|18744.3|18724.3|1
1629120060000|2021-08-16 13:21:00|18739.3|18719.3|18736.8|18716.8|18739.3|18719.3|18736.8|18716.8|2
1629120070000|2021-08-16 13:21:10|18733.8|18713.8|18729.7|18709.7|18733.8|18713.8|18729.7|18709.7|1
1629120110000|2021-08-16 13:21:50|18729.3|18709.3|18711.8|18691.8|18729.3|18709.3|18711.3|18691.3|2
1629120120000|2021-08-16 13:22:00|18709.3|18689.3|18711.8|18691.8|18711.8|18691.8|18709.3|18689.3|0
1629120130000|2021-08-16 13:22:10|18709.3|18689.3|18714.3|18694.3|18714.3|18694.3|18709.3|18689.3|0
1629120140000|2021-08-16 13:22:20|||||||||1
1629120160000|2021-08-16 13:22:40|18713.8|18693.8|18711.8|18691.8|18713.8|18693.8|18711.8|18691.8|0
1629120170000|2021-08-16 13:22:50|18712.2|18692.2|18714.3|18694.3|18714.3|18694.3|18711.8|18691.8|0
1629120210000|2021-08-16 13:23:30|18716.3|18696.3|18718.8|18698.8|18718.8|18698.8|18716.3|18696.3|1
1629120220000|2021-08-16 13:23:40|||||||||1
1629120250000|2021-08-16 13:24:10|||||||||1
1629120270000|2021-08-16 13:24:30|18716.8|18696.8|18716.8|18696.8|18716.8|18696.8|18716.8|18696.8|0
1629120280000|2021-08-16 13:24:40|18718.8|18698.8|18716.3|18696.3|18718.8|18698.8|18716.3|18696.3|0
1629120310000|2021-08-16 13:25:10|18714.3|18694.3|18714.3|18694.3|18714.3|18694.3|18714.3|18694.3|0
1629120320000|2021-08-16 13:25:20|18714.7|18694.7|18716.8|18696.8|18716.8|18696.8|18714.7|18694.7|0
1629120330000|2021-08-16 13:25:30|18717.2|18697.2|18719.3|18699.3|18719.3|18699.3|18717.2|18697.2|0
1629120350000|2021-08-16 13:25:50|18716.8|18696.8|18716.8|18696.8|18716.8|18696.8|18716.8|18696.8|0
1629120380000|2021-08-16 13:26:20|18714.7|18694.7|18716.4|18696.4|18718.9|18698.9|18714.3|18694.3|93
1629120400000|2021-08-16 13:26:40|18718.9|18698.9|18718.9|18698.9|18718.9|18698.9|18718.9|18698.9|0
1629120420000|2021-08-16 13:27:00|18719.3|18699.3|18721.4|18701.4|18721.4|18701.4|18719.3|18699.3|380
1629120430000|2021-08-16 13:27:10|18721.8|18701.8|18721.8|18701.8|18721.8|18701.8|18721.8|18701.8|168
1629120440000|2021-08-16 13:27:20|18723.9|18703.9|18733.9|18713.9|18733.9|18713.9|18723.9|18703.9|36
1629120450000|2021-08-16 13:27:30|18735.9|18715.9|18735.9|18715.9|18735.9|18715.9|18735.9|18715.9|0
1629120490000|2021-08-16 13:28:10|18738|18718|18729.3|18709.3|18738.4|18718.4|18728.9|18708.9|2
1629120540000|2021-08-16 13:29:00|18728.9|18708.9|18728.9|18708.9|18728.9|18708.9|18728.9|18708.9|0
1629120590000|2021-08-16 13:29:50|18728.4|18708.4|18728.4|18708.4|18728.4|18708.4|18728.4|18708.4|1
1629120600000|2021-08-16 13:30:00|18730.9|18710.9|18728.4|18708.4|18730.9|18710.9|18728.4|18708.4|0
1629120610000|2021-08-16 13:30:10|18725.1|18705.1|18730.9|18710.9|18733.4|18713.4|18718.4|18698.4|2
1629120620000|2021-08-16 13:30:20|18733.4|18713.4|18733.4|18713.4|18733.4|18713.4|18733.4|18713.4|2
1629120630000|2021-08-16 13:30:30|18737.6|18717.6|18753.4|18713.4|18753.4|18720.9|18737.6|18711.4|1
1629120640000|2021-08-16 13:30:40|18743|18723|18740.9|18720.9|18743|18723|18740.9|18720.9|0
1629120660000|2021-08-16 13:31:00|||||||||4
1629120680000|2021-08-16 13:31:20|18735.9|18715.9|18733.5|18713.5|18735.9|18715.9|18733.5|18713.5|0
1629120690000|2021-08-16 13:31:30|18731|18711|18731|18711|18731|18711|18731|18711|0
1629120700000|2021-08-16 13:31:40|18725.1|18705.1|18713.5|18693.5|18725.1|18705.1|18713.5|18693.5|2
1629120710000|2021-08-16 13:31:50|18711|18691|18715.5|18675.5|18715.5|18691|18706|18675.5|0
1629120720000|2021-08-16 13:32:00|18713.5|18673.5|18706|18686|18713.5|18686|18706|18673.5|0
1629120750000|2021-08-16 13:32:30|||||||||1
1629120760000|2021-08-16 13:32:40|18718.5|18678.5|18718.5|18678.5|18718.5|18678.5|18718.5|18678.5|6
1629120770000|2021-08-16 13:32:50|18703.5|18683.5|18706|18686|18711|18691|18703.5|18683.5|9
1629120780000|2021-08-16 13:33:00|18706.4|18686.4|18711|18691|18711|18691|18706.4|18686.4|0
1629120790000|2021-08-16 13:33:10|18720.5|18680.5|18698.5|18678.5|18720.5|18685.1|18698.5|18678.5|6
1629120800000|2021-08-16 13:33:20|18707.6|18667.6|18688.5|18668.5|18707.6|18673|18686|18663.5|0
1629120820000|2021-08-16 13:33:40|||||||||6
1629120840000|2021-08-16 13:34:00|18686|18666|18671|18651|18692.6|18666|18671|18651|4
1629120850000|2021-08-16 13:34:10|18668.5|18648.5|18668.5|18648.5|18671|18651|18668.5|18648.5|6
1629120860000|2021-08-16 13:34:20|18668.9|18648.9|18671|18651|18671|18651|18668.5|18648.5|2
1629120870000|2021-08-16 13:34:30|18670.5|18650.5|18670.5|18650.5|18670.5|18650.5|18670.5|18650.5|0
1629120880000|2021-08-16 13:34:40|18671|18651|18661|18641|18671|18651|18658.5|18638.5|8
1629120890000|2021-08-16 13:34:50|18660.5|18640.5|18661|18641|18661|18641|18658.5|18638.5|0
1629120900000|2021-08-16 13:35:00|18658.5|18638.5|18656.4|18636.4|18658.5|18638.5|18656.4|18636.4|2
1629120910000|2021-08-16 13:35:10|18656|18636|18658|18638|18658|18638|18651|18631|9
1629120920000|2021-08-16 13:35:20|18656|18636|18656|18636|18656|18636|18656|18636|1
1629120930000|2021-08-16 13:35:30|18650.5|18630.5|18641|18621|18650.5|18630.5|18641|18621|5
1629120940000|2021-08-16 13:35:40|18636.8|18616.8|18636.8|18616.8|18636.8|18616.8|18636.8|18616.8|7
1629120950000|2021-08-16 13:35:50|18635.1|18615.1|18628.5|18608.5|18635.1|18615.1|18628.5|18608.5|6
1629120960000|2021-08-16 13:36:00|18626|18606|18618.5|18598.5|18626|18606|18618.5|18598.5|0
1629120970000|2021-08-16 13:36:10|18618|18598|18598.9|18578.9|18618|18598|18598.9|18578.9|10
1629120980000|2021-08-16 13:36:20|18598.5|18578.5|18596.4|18576.4|18598.5|18578.5|18596.4|18576.4|19
1629120990000|2021-08-16 13:36:30|||||||||2
1629121000000|2021-08-16 13:36:40|18596|18576|18606|18586|18606|18586|18596|18576|7
1629121010000|2021-08-16 13:36:50|18608|18588|18598.9|18578.9|18608|18588|18598.9|18578.9|3
1629121020000|2021-08-16 13:37:00|18596.8|18576.8|18588.5|18568.5|18596.8|18576.8|18586|18566|112
1629121030000|2021-08-16 13:37:10|18586|18566|18583.5|18563.5|18586|18566|18583.5|18563.5|5
1629121040000|2021-08-16 13:37:20|18583.9|18563.9|18583.9|18563.9|18583.9|18563.9|18583.9|18563.9|0
1629121050000|2021-08-16 13:37:30|18586|18566|18588.5|18568.5|18588.5|18568.5|18586|18566|0
1629121060000|2021-08-16 13:37:40|18593.5|18573.5|18593.5|18573.5|18593.5|18573.5|18593.5|18573.5|1
1629121070000|2021-08-16 13:37:50|||||||||1
1629121090000|2021-08-16 13:38:10|18596.4|18576.4|18616|18576|18616.4|18586|18596.4|18576|251
1629121100000|2021-08-16 13:38:20|18608.9|18588.9|18608.9|18588.9|18608.9|18588.9|18608.9|18588.9|0
1629121110000|2021-08-16 13:38:30|18611|18591|18613.9|18593.9|18613.9|18593.9|18611|18591|1
1629121120000|2021-08-16 13:38:40|18613.5|18593.5|18613.5|18593.5|18613.5|18593.5|18613.5|18593.5|1
1629121130000|2021-08-16 13:38:50|18611|18591|18606|18586|18611|18591|18606|18586|1
1629121140000|2021-08-16 13:39:00|18608.5|18588.5|18611.4|18591.4|18611.4|18591.4|18608.5|18588.5|3
1629121150000|2021-08-16 13:39:10|18613.5|18593.5|18613.5|18593.5|18613.5|18593.5|18613.5|18593.5|10
1629121160000|2021-08-16 13:39:20|18613.1|18593.1|18608.9|18588.9|18613.1|18593.1|18608.5|18588.5|78
1629121170000|2021-08-16 13:39:30|18611|18591|18611|18591|18611|18591|18611|18591|0
1629121180000|2021-08-16 13:39:40|18618.5|18578.5|18608.9|18588.9|18618.5|18588.9|18608.9|18578.5|2
1629121190000|2021-08-16 13:39:50|18608.5|18588.5|18608.5|18588.5|18608.5|18588.5|18608.5|18588.5|0
1629121200000|2021-08-16 13:40:00|18603.5|18583.5|18606|18586|18606|18586|18603.5|18583.5|0
1629121210000|2021-08-16 13:40:10|18605.6|18585.6|18598.5|18578.5|18605.6|18585.6|18598.5|18578.5|2
1629121220000|2021-08-16 13:40:20|18602.6|18582.6|18598.5|18578.5|18603.5|18583.5|18598.5|18578.5|3
1629121230000|2021-08-16 13:40:30|18598.1|18578.1|18588.5|18568.5|18598.1|18578.1|18588.5|18568.5|5
1629121240000|2021-08-16 13:40:40|18586|18566|18571|18551|18586|18566|18571|18551|5
1629121250000|2021-08-16 13:40:50|18570.6|18550.6|18560.6|18540.6|18570.6|18550.6|18560.6|18540.6|0
1629121260000|2021-08-16 13:41:00|18558.5|18538.5|18544.3|18524.3|18558.5|18538.5|18544.3|18524.3|2
1629121280000|2021-08-16 13:41:20|||||||||1
1629121290000|2021-08-16 13:41:30|18543.9|18523.9|18539.7|18519.7|18543.9|18523.9|18539.7|18519.7|50
1629121300000|2021-08-16 13:41:40|18541.8|18521.8|18539.7|18519.7|18541.8|18521.8|18539.7|18519.7|1
1629121310000|2021-08-16 13:41:50|18540.2|18520.2|18542.2|18522.2|18542.2|18522.2|18540.2|18520.2|24
1629121320000|2021-08-16 13:42:00|18541.8|18521.8|18521|18501|18541.8|18521.8|18521|18501|7
1629121330000|2021-08-16 13:42:10|||||||||1
1629121340000|2021-08-16 13:42:20|18518.9|18498.9|18531|18491|18531|18501|18516|18488.5|2
1629121350000|2021-08-16 13:42:30|18528.5|18488.5|18515.6|18495.6|18528.5|18495.6|18515.6|18488.5|10
1629121370000|2021-08-16 13:42:50|||||||||1
1629121380000|2021-08-16 13:43:00|18513.5|18493.5|18513.5|18493.5|18513.5|18493.5|18513.5|18493.5|3
1629121390000|2021-08-16 13:43:10|||||||||1
1629121400000|2021-08-16 13:43:20|18511.4|18491.4|18511|18491|18518.5|18491.4|18511|18478.5|5
1629121410000|2021-08-16 13:43:30|18515.6|18495.6|18528.5|18488.5|18528.5|18495.6|18515.6|18488.5|5
1629121420000|2021-08-16 13:43:40|18528.9|18488.9|18531|18491|18531|18491|18528.9|18488.9|0
1629121430000|2021-08-16 13:43:50|18533.1|18493.1|18538.1|18518.1|18538.1|18518.1|18533.1|18493.1|2
1629121440000|2021-08-16 13:44:00|18538.5|18518.5|18546|18526|18546|18526|18538.5|18518.5|0
1629121450000|2021-08-16 13:44:10|18548.5|18528.5|18548.5|18528.5|18548.5|18528.5|18548.5|18528.5|0
1629121470000|2021-08-16 13:44:30|18553.5|18533.5|18553.5|18533.5|18553.5|18533.5|18553.5|18533.5|0
1629121480000|2021-08-16 13:44:40|18553.1|18533.1|18551|18531|18560.6|18533.1|18546|18520.6|6
1629121490000|2021-08-16 13:44:50|18548.1|18528.1|18533.9|18513.9|18548.5|18528.1|18533.9|18508.5|1
1629121500000|2021-08-16 13:45:00|18533.5|18513.5|18526.8|18506.8|18533.5|18513.5|18526.8|18506.8|0
1629121510000|2021-08-16 13:45:10|18526.4|18506.4|18526|18506|18526.4|18506.4|18523.9|18503.9|3
1629121530000|2021-08-16 13:45:30|18525.2|18505.2|18518.5|18498.5|18525.2|18505.2|18518.5|18498.5|2
1629121540000|2021-08-16 13:45:40|||||||||1
1629121550000|2021-08-16 13:45:50|18518.1|18498.1|18513.9|18493.9|18518.1|18498.1|18513.9|18493.9|1
1629121560000|2021-08-16 13:46:00|18521.4|18481.4|18506|18486|18521.4|18491.4|18506|18479.3|24
1629121570000|2021-08-16 13:46:10|18508.5|18488.5|18523.5|18503.5|18523.5|18503.5|18508.5|18488.5|2
1629121580000|2021-08-16 13:46:20|||||||||1
1629121610000|2021-08-16 13:46:50|18523.9|18503.9|18526|18506|18526|18506|18523.9|18503.9|1
1629121620000|2021-08-16 13:47:00|18523.5|18503.5|18528.5|18508.5|18528.5|18508.5|18523.5|18503.5|0
1629121630000|2021-08-16 13:47:10|18528.9|18508.9|18533.1|18513.1|18533.1|18513.1|18528.9|18508.9|1
1629121640000|2021-08-16 13:47:20|18531|18511|18528.5|18508.5|18531|18511|18528.5|18508.5|1
1629121650000|2021-08-16 13:47:30|18526.4|18506.4|18526.4|18506.4|18526.4|18506.4|18526.4|18506.4|2
1629121660000|2021-08-16 13:47:40|18526|18506|18523.9|18503.9|18526|18506|18523.9|18503.9|2
1629121680000|2021-08-16 13:48:00|18521.8|18501.8|18521.8|18501.8|18521.8|18501.8|18521.8|18501.8|0
1629121690000|2021-08-16 13:48:10|18521.4|18501.4|18521.4|18501.4|18521.4|18501.4|18521.4|18501.4|2
1629121700000|2021-08-16 13:48:20|18521.8|18501.8|18528.1|18508.1|18528.1|18508.1|18521.8|18501.8|1
1629121710000|2021-08-16 13:48:30|18528.5|18508.5|18531|18511|18531|18511|18528.5|18508.5|1
1629121730000|2021-08-16 13:48:50|18533.5|18513.5|18538.5|18518.5|18538.5|18518.5|18533.5|18513.5|3
1629121740000|2021-08-16 13:49:00|18562.3|18522.3|18558.9|18538.9|18568.5|18538.9|18558.9|18522.3|31
1629121750000|2021-08-16 13:49:10|18561.4|18541.4|18585.2|18545.2|18587.3|18547.3|18561.4|18538.9|15
1629121760000|2021-08-16 13:49:20|18582.7|18542.7|18590.6|18550.6|18590.6|18553.9|18568.5|18542.7|5
1629121770000|2021-08-16 13:49:30|18583.9|18543.9|18586.4|18566.4|18593.5|18566.8|18580.6|18543.9|34
1629121790000|2021-08-16 13:49:50|18584.4|18564.4|18590.6|18570.6|18590.6|18570.6|18584.4|18564.4|11
1629121800000|2021-08-16 13:50:00|18593.1|18573.1|18601.4|18581.4|18608.5|18581.4|18581.4|18552.3|5
1629121810000|2021-08-16 13:50:10|18601|18581|18598.9|18578.9|18609.4|18581.9|18598.9|18569.4|4
1629121820000|2021-08-16 13:50:20|18608.5|18568.5|18608.5|18588.5|18617.3|18597.3|18598.9|18566.4|30
1629121830000|2021-08-16 13:50:30|18606.4|18586.4|18588.9|18568.9|18606.4|18586.4|18588.9|18568.9|7
1629121840000|2021-08-16 13:50:40|18586.4|18566.4|18573.9|18553.9|18586.4|18566.4|18573.9|18553.9|8
1629121850000|2021-08-16 13:50:50|18571.9|18551.9|18571.9|18551.9|18571.9|18551.9|18571.9|18551.9|4
1629121860000|2021-08-16 13:51:00|18569.4|18549.4|18569.4|18549.4|18569.4|18549.4|18569.4|18549.4|12
1629121870000|2021-08-16 13:51:10|||||||||3
1629121880000|2021-08-16 13:51:20|18565.2|18545.2|18565.2|18545.2|18565.2|18545.2|18565.2|18545.2|3
1629121890000|2021-08-16 13:51:30|18575.6|18535.6|18575.6|18535.6|18575.6|18535.6|18575.6|18535.6|16
1629121900000|2021-08-16 13:51:40|18566.4|18546.4|18566.4|18546.4|18566.4|18546.4|18566.4|18546.4|9
1629121910000|2021-08-16 13:51:50|18568.5|18548.5|18568.5|18548.5|18568.5|18548.5|18568.5|18548.5|0
1629121920000|2021-08-16 13:52:00|||||||||3
1629121970000|2021-08-16 13:52:50|18566|18546|18566|18546|18566|18546|18566|18546|1
1629121980000|2021-08-16 13:53:00|18563.5|18543.5|18563.5|18543.5|18563.5|18543.5|18563.5|18543.5|1
1629121990000|2021-08-16 13:53:10|18563.1|18543.1|18543.5|18523.5|18563.1|18543.1|18543.5|18523.5|0
1629122000000|2021-08-16 13:53:20|18542.7|18522.7|18536|18516|18542.7|18522.7|18536|18516|0
1629122010000|2021-08-16 13:53:30|18531|18511|18531|18511|18531|18511|18531|18511|0
1629122020000|2021-08-16 13:53:40|18528.9|18508.9|18526.9|18506.9|18528.9|18508.9|18526|18506|5
1629122030000|2021-08-16 13:53:50|18528.5|18508.5|18528.5|18508.5|18528.5|18508.5|18528.5|18508.5|5
1629122040000|2021-08-16 13:54:00|18526|18506|18523.5|18503.5|18526|18506|18523.5|18503.5|0
1629122060000|2021-08-16 13:54:20|||||||||1
1629122070000|2021-08-16 13:54:30|||||||||2
1629122090000|2021-08-16 13:54:50|18523.9|18503.9|18528.1|18508.1|18528.1|18508.1|18523.9|18503.9|1
1629122100000|2021-08-16 13:55:00|18528.5|18508.5|18528.5|18508.5|18528.5|18508.5|18528.5|18508.5|0
1629122110000|2021-08-16 13:55:10|18528.1|18508.1|18519|18499|18528.1|18508.1|18519|18499|0
1629122120000|2021-08-16 13:55:20|18518.5|18498.5|18503.5|18483.5|18518.5|18498.5|18503.5|18483.5|3
1629122130000|2021-08-16 13:55:30|18503.1|18483.1|18496|18476|18503.1|18483.1|18496|18476|1
1629122140000|2021-08-16 13:55:40|18495.6|18475.6|18493.5|18473.5|18495.6|18475.6|18493.5|18473.5|0
1629122150000|2021-08-16 13:55:50|18488.5|18468.5|18488.5|18468.5|18488.5|18468.5|18488.5|18468.5|2
1629122160000|2021-08-16 13:56:00|18487.7|18467.7|18485.6|18465.6|18487.7|18467.7|18485.6|18465.6|4
1629122170000|2021-08-16 13:56:10|18483.5|18463.5|18483.5|18463.5|18483.5|18463.5|18483.5|18463.5|0
1629122180000|2021-08-16 13:56:20|18484|18464|18488.5|18468.5|18488.5|18468.5|18484|18464|0
1629122190000|2021-08-16 13:56:30|18491|18471|18493.5|18473.5|18493.5|18473.5|18488.5|18468.5|0
1629122200000|2021-08-16 13:56:40|18494|18474|18498.5|18478.5|18505.2|18485.2|18494|18474|1
1629122240000|2021-08-16 13:57:20|18499|18479|18496|18476|18499|18479|18496|18476|0
1629122250000|2021-08-16 13:57:30|18498.5|18478.5|18498.5|18478.5|18498.5|18478.5|18498.5|18478.5|2
1629122270000|2021-08-16 13:57:50|18498.1|18478.1|18495.6|18475.6|18498.1|18478.1|18495.6|18475.6|0
1629122280000|2021-08-16 13:58:00|18496|18476|18496|18476|18496|18476|18496|18476|0
1629122290000|2021-08-16 13:58:10|18495.6|18475.6|18495.6|18475.6|18496|18476|18495.6|18475.6|0
1629122300000|2021-08-16 13:58:20|18496|18476|18498.5|18478.5|18498.5|18478.5|18496|18476|0
1629122330000|2021-08-16 13:58:50|||||||||1
1629122340000|2021-08-16 13:59:00|18499|18479|18498.1|18478.1|18499|18479|18498.1|18478.1|1
1629122360000|2021-08-16 13:59:20|18495.6|18475.6|18495.6|18475.6|18495.6|18475.6|18495.6|18475.6|1
1629122380000|2021-08-16 13:59:40|18493.5|18473.5|18491|18471|18493.5|18473.5|18491|18471|1
1629122390000|2021-08-16 13:59:50|18488.5|18468.5|18488.5|18468.5|18488.5|18468.5|18488.5|18468.5|1
1629122400000|2021-08-16 14:00:00|||||||||3
1629122410000|2021-08-16 14:00:10|18489|18469|18493.5|18473.5|18493.5|18473.5|18488.5|18468.5|1
1629122430000|2021-08-16 14:00:30|18493.6|18473.6|18523.6|18503.6|18523.6|18503.6|18493.6|18473.6|4
1629122440000|2021-08-16 14:00:40|18524|18504|18526.1|18506.1|18526.1|18506.1|18523.6|18503.6|1
1629122450000|2021-08-16 14:00:50|18526.5|18506.5|18526.1|18506.1|18526.5|18506.5|18525.6|18505.6|2
1629122460000|2021-08-16 14:01:00|18521.5|18501.5|18496.1|18476.1|18521.5|18501.5|18496.1|18476.1|2
1629122470000|2021-08-16 14:01:10|18495.6|18475.6|18496.1|18476.1|18496.1|18476.1|18495.6|18475.6|9
1629122480000|2021-08-16 14:01:20|18495.6|18475.6|18491.5|18471.5|18495.6|18475.6|18491.5|18471.5|0
1629122490000|2021-08-16 14:01:30|18491.9|18471.9|18494|18474|18494|18474|18491.9|18471.9|0
1629122500000|2021-08-16 14:01:40|18491.5|18471.5|18491.5|18471.5|18491.5|18471.5|18491.5|18471.5|56
1629122510000|2021-08-16 14:01:50|18491.9|18471.9|18498.6|18478.6|18498.6|18478.6|18491.9|18471.9|0
1629122520000|2021-08-16 14:02:00|||||||||3
1629122530000|2021-08-16 14:02:10|||||||||1
1629122540000|2021-08-16 14:02:20|18499.4|18479.4|18508.6|18488.6|18508.6|18488.6|18499.4|18479.4|1
1629122550000|2021-08-16 14:02:30|18506.5|18486.5|18506.5|18486.5|18506.5|18486.5|18506.5|18486.5|1
1629122560000|2021-08-16 14:02:40|18506.1|18486.1|18505.6|18485.6|18506.1|18486.1|18505.6|18485.6|2
1629122570000|2021-08-16 14:02:50|||||||||3
1629122580000|2021-08-16 14:03:00|18510.6|18490.6|18510.6|18490.6|18510.6|18490.6|18510.6|18490.6|1
1629122590000|2021-08-16 14:03:10|18513.1|18493.1|18513.6|18493.6|18513.6|18493.6|18513.1|18493.1|0
1629122600000|2021-08-16 14:03:20|18515.6|18495.6|18511.1|18491.1|18516.1|18496.1|18511.1|18491.1|1
1629122610000|2021-08-16 14:03:30|18508.6|18488.6|18506.1|18486.1|18509|18489|18506.1|18486.1|1
1629122620000|2021-08-16 14:03:40|18505.6|18485.6|18503.6|18483.6|18505.6|18485.6|18503.6|18483.6|0
1629122630000|2021-08-16 14:03:50|18498.6|18478.6|18496.1|18476.1|18498.6|18478.6|18495.6|18475.6|1
1629122640000|2021-08-16 14:04:00|18493.6|18473.6|18493.6|18473.6|18493.6|18473.6|18493.6|18473.6|0
1629122650000|2021-08-16 14:04:10|18494|18474|18517.7|18477.7|18517.7|18483.1|18493.6|18473.6|1
1629122660000|2021-08-16 14:04:20|18521.9|18481.9|18513.6|18493.6|18521.9|18493.6|18513.6|18481.9|2
1629122670000|2021-08-16 14:04:30|18514|18494|18516.5|18496.5|18516.5|18496.5|18514|18494|0
1629122680000|2021-08-16 14:04:40|18516.9|18496.9|18533.1|18513.1|18535.2|18515.2|18516.9|18496.9|2
1629122690000|2021-08-16 14:04:50|18528.6|18508.6|18528.6|18508.6|18528.6|18508.6|18528.6|18508.6|0
1629122700000|2021-08-16 14:05:00|18528.1|18508.1|18526.1|18506.1|18528.1|18508.1|18526.1|18506.1|2
1629122710000|2021-08-16 14:05:10|18525.6|18505.6|18520.6|18500.6|18525.6|18505.6|18520.6|18500.6|1
1629122720000|2021-08-16 14:05:20|18518.1|18498.1|18509|18489|18518.1|18498.1|18509|18489|1
1629122730000|2021-08-16 14:05:30|18508.6|18488.6|18503.6|18483.6|18508.6|18488.6|18503.6|18483.6|3
1629122740000|2021-08-16 14:05:40|18508.6|18488.6|18515.7|18495.7|18515.7|18495.7|18508.6|18488.6|6
1629122750000|2021-08-16 14:05:50|18518.2|18498.2|18518.2|18498.2|18518.2|18498.2|18518.2|18498.2|1
1629122760000|2021-08-16 14:06:00|||||||||3
1629122790000|2021-08-16 14:06:30|18511.1|18491.1|18506.1|18486.1|18511.1|18491.1|18506.1|18486.1|1
1629122800000|2021-08-16 14:06:40|18510.2|18490.2|18510.2|18490.2|18510.2|18490.2|18510.2|18490.2|0
1629122810000|2021-08-16 14:06:50|18510.7|18490.7|18510.7|18490.7|18510.7|18490.7|18510.7|18490.7|1
1629122830000|2021-08-16 14:07:10|18512.7|18492.7|18512.7|18492.7|18512.7|18492.7|18512.7|18492.7|2
1629122840000|2021-08-16 14:07:20|18515.2|18495.2|18513.2|18493.2|18515.2|18495.2|18513.2|18493.2|2
1629122850000|2021-08-16 14:07:30|18512.7|18492.7|18508.6|18488.6|18512.7|18492.7|18508.6|18488.6|0
1629122860000|2021-08-16 14:07:40|18506.1|18486.1|18506.1|18486.1|18506.1|18486.1|18506.1|18486.1|1
1629122870000|2021-08-16 14:07:50|18505.7|18485.7|18503.6|18483.6|18505.7|18485.7|18503.6|18483.6|2
1629122900000|2021-08-16 14:08:20|18501.5|18481.5|18501.5|18481.5|18501.5|18481.5|18501.5|18481.5|1
1629122920000|2021-08-16 14:08:40|18503.6|18483.6|18503.2|18483.2|18503.6|18483.6|18501.1|18481.1|0
1629122930000|2021-08-16 14:08:50|18501.1|18481.1|18501.1|18481.1|18501.1|18481.1|18498.6|18478.6|41
1629122940000|2021-08-16 14:09:00|18501.5|18481.5|18503.6|18483.6|18503.6|18483.6|18501.5|18481.5|0
1629122950000|2021-08-16 14:09:10|18498.6|18478.6|18498.6|18478.6|18498.6|18478.6|18498.6|18478.6|0
1629122960000|2021-08-16 14:09:20|18497.7|18477.7|18491.1|18471.1|18497.7|18477.7|18491.1|18471.1|4
1629122980000|2021-08-16 14:09:40|18493.2|18473.2|18493.2|18473.2|18493.2|18473.2|18493.2|18473.2|4
1629122990000|2021-08-16 14:09:50|18491.1|18471.1|18493.6|18473.6|18493.6|18473.6|18488.6|18468.6|1
1629123000000|2021-08-16 14:10:00|18491.5|18471.5|18488.2|18468.2|18491.5|18471.5|18488.2|18468.2|1
1629123010000|2021-08-16 14:10:10|18488.6|18468.6|18488.6|18468.6|18488.6|18468.6|18488.6|18468.6|13
1629123050000|2021-08-16 14:10:50|18503.6|18463.6|18503.6|18463.6|18503.6|18463.6|18498.6|18458.6|1
1629123060000|2021-08-16 14:11:00|18496.1|18476.1|18493.6|18473.6|18498.6|18478.6|18493.6|18473.6|0
1629123080000|2021-08-16 14:11:20|18496.1|18476.1|18496.1|18476.1|18496.1|18476.1|18496.1|18476.1|0
1629123090000|2021-08-16 14:11:30|18498.6|18478.6|18498.6|18478.6|18498.6|18478.6|18498.6|18478.6|0
1629123100000|2021-08-16 14:11:40|18503.6|18483.6|18510.7|18490.7|18510.7|18490.7|18503.6|18483.6|0
1629123120000|2021-08-16 14:12:00|18513.2|18493.2|18523.6|18503.6|18523.6|18503.6|18513.2|18493.2|2
1629123130000|2021-08-16 14:12:10|18525.7|18505.7|18523.6|18503.6|18526.1|18506.1|18523.6|18503.6|7
1629123140000|2021-08-16 14:12:20|18524|18504|18523.6|18503.6|18526.1|18506.1|18521.1|18501.1|2
1629123150000|2021-08-16 14:12:30|18524|18504|18524|18504|18524|18504|18524|18504|0
1629123160000|2021-08-16 14:12:40|18524.4|18504.4|18524.4|18504.4|18524.4|18504.4|18524.4|18504.4|2
1629123170000|2021-08-16 14:12:50|18524|18504|18523.6|18503.6|18524|18504|18523.6|18503.6|2
1629123180000|2021-08-16 14:13:00|18521.1|18501.1|18516.1|18496.1|18521.1|18501.1|18516.1|18496.1|2
1629123190000|2021-08-16 14:13:10|18523.6|18483.6|18523.6|18483.6|18523.6|18483.6|18523.6|18483.6|0
1629123210000|2021-08-16 14:13:30|18521.5|18481.5|18513.6|18493.6|18521.5|18493.6|18506.1|18481.5|2
1629123220000|2021-08-16 14:13:40|18511.5|18491.5|18518.6|18478.6|18518.6|18491.5|18511.1|18478.6|2
1629123230000|2021-08-16 14:13:50|18521.1|18481.1|18501.5|18481.5|18521.1|18485.7|18501.5|18481.1|0
1629123240000|2021-08-16 14:14:00|18501.1|18481.1|18490.7|18470.7|18501.1|18481.1|18490.7|18470.7|1
1629123250000|2021-08-16 14:14:10|18488.2|18468.2|18488.2|18468.2|18488.2|18468.2|18488.2|18468.2|0
1629123270000|2021-08-16 14:14:30|18486.1|18466.1|18486.1|18466.1|18486.1|18466.1|18486.1|18466.1|0
1629123280000|2021-08-16 14:14:40|18488.6|18468.6|18486.1|18466.1|18488.6|18468.6|18486.1|18466.1|2
1629123290000|2021-08-16 14:14:50|||||||||1
1629123300000|2021-08-16 14:15:00|||||||||5
1629123310000|2021-08-16 14:15:10|18483.6|18463.6|18486.1|18466.1|18486.1|18466.1|18483.6|18463.6|0
1629123320000|2021-08-16 14:15:20|18486.5|18466.5|18488.6|18468.6|18488.6|18468.6|18486.5|18466.5|2
1629123330000|2021-08-16 14:15:30|||||||||1
1629123340000|2021-08-16 14:15:40|||||||||1
1629123350000|2021-08-16 14:15:50|||||||||1
1629123360000|2021-08-16 14:16:00|18491.1|18471.1|18491.1|18471.1|18491.1|18471.1|18491.1|18471.1|1
1629123370000|2021-08-16 14:16:10|18488.6|18468.6|18488.6|18468.6|18488.6|18468.6|18488.6|18468.6|1
1629123390000|2021-08-16 14:16:30|||||||||1
1629123400000|2021-08-16 14:16:40|18490.7|18470.7|18490.7|18470.7|18490.7|18470.7|18490.7|18470.7|0
1629123410000|2021-08-16 14:16:50|18491.1|18471.1|18491.1|18471.1|18491.1|18471.1|18491.1|18471.1|1
1629123420000|2021-08-16 14:17:00|18501.5|18461.5|18503.6|18483.6|18503.6|18483.6|18494|18461.5|0
1629123430000|2021-08-16 14:17:10|18506.1|18486.1|18511.1|18491.1|18511.1|18491.1|18506.1|18486.1|0
1629123440000|2021-08-16 14:17:20|18510.7|18490.7|18501.1|18481.1|18510.7|18490.7|18501.1|18481.1|41
1629123450000|2021-08-16 14:17:30|18500.7|18480.7|18498.6|18478.6|18500.7|18480.7|18498.6|18478.6|0
1629123460000|2021-08-16 14:17:40|18497.8|18477.8|18496.1|18476.1|18497.8|18477.8|18493.6|18473.6|1
1629123470000|2021-08-16 14:17:50|18496.5|18476.5|18499|18479|18499|18479|18496.5|18476.5|0
1629123480000|2021-08-16 14:18:00|18498.6|18478.6|18498.6|18478.6|18498.6|18478.6|18498.6|18478.6|1
1629123490000|2021-08-16 14:18:10|||||||||1
1629123500000|2021-08-16 14:18:20|18498.2|18478.2|18498.2|18478.2|18498.2|18478.2|18498.2|18478.2|2
1629123510000|2021-08-16 14:18:30|18495.7|18475.7|18495.7|18475.7|18495.7|18475.7|18495.7|18475.7|0
1629123520000|2021-08-16 14:18:40|18493.6|18473.6|18493.6|18473.6|18493.6|18473.6|18493.6|18473.6|3
1629123530000|2021-08-16 14:18:50|18498.2|18478.2|18498.2|18478.2|18498.2|18478.2|18498.2|18478.2|9
1629123540000|2021-08-16 14:19:00|18493.6|18473.6|18493.6|18473.6|18493.6|18473.6|18493.6|18473.6|1
1629123550000|2021-08-16 14:19:10|||||||||1
1629123590000|2021-08-16 14:19:50|18491.1|18471.1|18491.1|18471.1|18491.1|18471.1|18491.1|18471.1|0
1629123600000|2021-08-16 14:20:00|18488.6|18468.6|18488.6|18468.6|18488.6|18468.6|18488.6|18468.6|0
1629123610000|2021-08-16 14:20:10|||||||||1
1629123620000|2021-08-16 14:20:20|||||||||3
1629123630000|2021-08-16 14:20:30|||||||||1
1629123640000|2021-08-16 14:20:40|18483.6|18463.6|18483.6|18463.6|18483.6|18463.6|18483.6|18463.6|4
1629123660000|2021-08-16 14:21:00|||||||||2
1629123680000|2021-08-16 14:21:20|||||||||1
1629123700000|2021-08-16 14:21:40|18488.6|18468.6|18488.6|18468.6|18488.6|18468.6|18488.6|18468.6|1
1629123710000|2021-08-16 14:21:50|18488.2|18468.2|18486.1|18466.1|18488.2|18468.2|18486.1|18466.1|0
1629123720000|2021-08-16 14:22:00|18483.6|18463.6|18483.6|18463.6|18483.6|18463.6|18483.6|18463.6|0
1629123730000|2021-08-16 14:22:10|18481.1|18461.1|18481.1|18461.1|18481.1|18461.1|18481.1|18461.1|0
1629123750000|2021-08-16 14:22:30|18481.5|18461.5|18486.1|18466.1|18486.1|18466.1|18481.5|18461.5|1
1629123760000|2021-08-16 14:22:40|18486.5|18466.5|18488.6|18468.6|18488.6|18468.6|18486.5|18466.5|1
1629123770000|2021-08-16 14:22:50|18489|18469|18491.1|18471.1|18491.1|18471.1|18489|18469|1
1629123810000|2021-08-16 14:23:30|||||||||1
1629123820000|2021-08-16 14:23:40|18486.1|18466.1|18488.6|18468.6|18503.6|18473.2|18486.1|18463.6|1
1629123830000|2021-08-16 14:23:50|18488.2|18468.2|18485.7|18465.7|18488.2|18468.2|18485.7|18465.7|1
1629123840000|2021-08-16 14:24:00|18481.5|18461.5|18469|18449|18481.5|18461.5|18469|18449|4
1629123850000|2021-08-16 14:24:10|18467.4|18447.4|18438.6|18418.6|18467.4|18447.4|18438.6|18418.6|3
1629123860000|2021-08-16 14:24:20|18436.1|18416.1|18403.6|18383.6|18436.1|18416.1|18403.6|18383.6|9
1629123870000|2021-08-16 14:24:30|18404.1|18384.1|18421.1|18401.1|18421.1|18401.1|18404.1|18384.1|2
1629123880000|2021-08-16 14:24:40|18431.6|18391.6|18421.1|18401.1|18433.6|18405.3|18421.1|18391.6|1
1629123890000|2021-08-16 14:24:50|18418.2|18398.2|18413.6|18393.6|18418.2|18398.2|18413.6|18393.6|1
1629123900000|2021-08-16 14:25:00|||||||||1
1629123910000|2021-08-16 14:25:10|18415.7|18395.7|18416.1|18396.1|18416.1|18396.1|18415.7|18395.7|2
1629123920000|2021-08-16 14:25:20|||||||||2
1629123930000|2021-08-16 14:25:30|18414.1|18394.1|18411.1|18391.1|18416.1|18396.1|18411.1|18391.1|0
1629123940000|2021-08-16 14:25:40|18410.7|18390.7|18408.6|18388.6|18410.7|18390.7|18408.6|18388.6|0
1629123950000|2021-08-16 14:25:50|||||||||1
1629123960000|2021-08-16 14:26:00|18411.1|18391.1|18408.6|18388.6|18411.1|18391.1|18408.6|18388.6|2
1629123970000|2021-08-16 14:26:10|18405.3|18385.3|18398.6|18378.6|18405.3|18385.3|18396.1|18376.1|4
1629123980000|2021-08-16 14:26:20|18399.5|18379.5|18398.6|18378.6|18403.6|18383.6|18398.6|18378.6|1
1629123990000|2021-08-16 14:26:30|||||||||1
1629124000000|2021-08-16 14:26:40|18394.1|18374.1|18393.6|18373.6|18394.1|18374.1|18393.6|18373.6|1
1629124010000|2021-08-16 14:26:50|18396.1|18376.1|18396.1|18376.1|18396.1|18376.1|18393.6|18373.6|4
1629124030000|2021-08-16 14:27:10|18398.2|18378.2|18398.2|18378.2|18398.2|18378.2|18398.2|18378.2|0
1629124040000|2021-08-16 14:27:20|||||||||1
1629124050000|2021-08-16 14:27:30|18400.3|18380.3|18403.6|18383.6|18403.6|18383.6|18398.2|18378.2|4
1629124060000|2021-08-16 14:27:40|18403.2|18383.2|18403.6|18383.6|18403.6|18383.6|18403.2|18383.2|5
1629124070000|2021-08-16 14:27:50|||||||||2
1629124080000|2021-08-16 14:28:00|18404.1|18384.1|18394.1|18374.1|18404.1|18384.1|18394.1|18374.1|20
1629124090000|2021-08-16 14:28:10|18389.9|18369.9|18389.5|18369.5|18389.9|18369.9|18389.5|18369.5|2
1629124100000|2021-08-16 14:28:20|18389.1|18369.1|18389.1|18369.1|18389.1|18369.1|18389.1|18369.1|0
1629124110000|2021-08-16 14:28:30|18393.2|18373.2|18393.2|18373.2|18393.2|18373.2|18393.2|18373.2|5
1629124120000|2021-08-16 14:28:40|18392.8|18372.8|18403.6|18363.6|18403.6|18376.1|18392.8|18363.6|7
1629124130000|2021-08-16 14:28:50|18386.1|18366.1|18386.1|18366.1|18386.1|18366.1|18386.1|18366.1|10
1629124140000|2021-08-16 14:29:00|18386.6|18366.6|18391.1|18371.1|18396.1|18376.1|18386.1|18366.1|2
1629124150000|2021-08-16 14:29:10|18403.6|18363.6|18396.1|18376.1|18403.6|18376.1|18396.1|18363.6|0
1629124160000|2021-08-16 14:29:20|18398.2|18378.2|18398.6|18378.6|18398.6|18378.6|18398.2|18378.2|4
1629124170000|2021-08-16 14:29:30|18398.7|18378.7|18435.7|18415.7|18436.2|18416.2|18398.7|18378.7|12
1629124180000|2021-08-16 14:29:40|18431.2|18411.2|18416.2|18396.2|18431.2|18411.2|18416.2|18396.2|1
1629124190000|2021-08-16 14:29:50|18411.2|18391.2|18416.2|18396.2|18421.6|18396.2|18411.2|18381.6|12
1629124200000|2021-08-16 14:30:00|18411.2|18391.2|18380.3|18360.3|18411.2|18391.2|18380.3|18360.3|8
1629124210000|2021-08-16 14:30:10|18376.2|18356.2|18383.7|18363.7|18383.7|18363.7|18374.9|18354.9|24
1629124220000|2021-08-16 14:30:20|18386.2|18366.2|18386.2|18366.2|18386.2|18366.2|18386.2|18366.2|2
1629124230000|2021-08-16 14:30:30|18398.7|18358.7|18398.7|18378.7|18403.7|18378.7|18398.7|18358.7|27
1629124240000|2021-08-16 14:30:40|18403.2|18383.2|18403.2|18383.2|18403.2|18383.2|18403.2|18383.2|1
1629124250000|2021-08-16 14:30:50|18408.7|18388.7|18408.7|18388.7|18408.7|18388.7|18408.7|18388.7|1
1629124270000|2021-08-16 14:31:10|18413.7|18393.7|18427.8|18407.8|18427.8|18407.8|18413.7|18393.7|2
1629124280000|2021-08-16 14:31:20|||||||||3
1629124290000|2021-08-16 14:31:30|18428.2|18408.2|18444.9|18424.9|18453.7|18424.9|18428.2|18408.2|1
1629124300000|2021-08-16 14:31:40|18447|18427|18447|18427|18447|18427|18447|18427|10
1629124310000|2021-08-16 14:31:50|18453.7|18433.7|18456.2|18436.2|18456.2|18436.2|18453.7|18433.7|5
1629124320000|2021-08-16 14:32:00|18455.7|18435.7|18458.7|18438.7|18458.7|18438.7|18453.7|18433.7|2
1629124330000|2021-08-16 14:32:10|18456.2|18436.2|18476.6|18436.6|18476.6|18444.1|18456.2|18436.2|2
1629124340000|2021-08-16 14:32:20|18478.7|18438.7|18483.7|18443.7|18483.7|18443.7|18478.7|18438.7|1
1629124350000|2021-08-16 14:32:30|18478.7|18458.7|18483.7|18463.7|18483.7|18463.7|18478.7|18458.7|5
1629124360000|2021-08-16 14:32:40|18485.7|18465.7|18493.2|18473.2|18493.2|18473.2|18485.7|18465.7|4
1629124370000|2021-08-16 14:32:50|18493.7|18473.7|18491.2|18471.2|18493.7|18473.7|18491.2|18471.2|7
1629124380000|2021-08-16 14:33:00|18488.7|18468.7|18489.1|18469.1|18491.2|18471.2|18488.7|18468.7|57
1629124390000|2021-08-16 14:33:10|18491.2|18471.2|18478.7|18458.7|18491.2|18471.2|18478.7|18458.7|7
1629124400000|2021-08-16 14:33:20|18478.2|18458.2|18476.6|18456.6|18478.2|18458.2|18473.7|18453.7|3
1629124410000|2021-08-16 14:33:30|18479.1|18459.1|18479.1|18459.1|18479.1|18459.1|18479.1|18459.1|0
1629124420000|2021-08-16 14:33:40|18488.7|18448.7|18481.2|18461.2|18488.7|18461.2|18481.2|18448.7|1
1629124430000|2021-08-16 14:33:50|||||||||1
1629124440000|2021-08-16 14:34:00|18491.6|18451.6|18491.6|18451.6|18491.6|18451.6|18491.6|18451.6|0
1629124450000|2021-08-16 14:34:10|18493.7|18453.7|18493.7|18453.7|18493.7|18453.7|18493.7|18453.7|2
1629124460000|2021-08-16 14:34:20|||||||||1
1629124470000|2021-08-16 14:34:30|18493.2|18453.2|18493.7|18453.7|18493.7|18463.3|18478.7|18448.7|11
1629124480000|2021-08-16 14:34:40|18486.2|18466.2|18488.7|18468.7|18488.7|18468.7|18486.2|18466.2|1
1629124490000|2021-08-16 14:34:50|18491.2|18471.2|18491.6|18471.6|18491.6|18471.6|18491.2|18471.2|1
1629124500000|2021-08-16 14:35:00|18497.8|18477.8|18510.8|18490.8|18510.8|18490.8|18497.8|18477.8|8
1629124510000|2021-08-16 14:35:10|18511.2|18491.2|18516.6|18496.6|18516.6|18496.6|18511.2|18491.2|1
1629124520000|2021-08-16 14:35:20|18518.7|18498.7|18518.7|18498.7|18519.1|18499.1|18518.7|18498.7|4
1629124530000|2021-08-16 14:35:30|18521.2|18501.2|18521.6|18501.6|18521.6|18501.6|18521.2|18501.2|0
1629124540000|2021-08-16 14:35:40|18523.7|18503.7|18523.7|18503.7|18523.7|18503.7|18519.1|18499.1|14
1629124550000|2021-08-16 14:35:50|18519.1|18499.1|18521.2|18501.2|18523.7|18503.7|18519.1|18499.1|4
1629124560000|2021-08-16 14:36:00|18520.3|18500.3|18520.8|18500.8|18520.8|18500.8|18516.6|18496.6|0
1629124570000|2021-08-16 14:36:10|18521.2|18501.2|18526.2|18506.2|18526.2|18506.2|18521.2|18501.2|5
1629124580000|2021-08-16 14:36:20|18523.7|18503.7|18523.7|18503.7|18523.7|18503.7|18523.7|18503.7|1
1629124590000|2021-08-16 14:36:30|18525.8|18505.8|18525.8|18505.8|18525.8|18505.8|18525.8|18505.8|0
1629124600000|2021-08-16 14:36:40|18528.3|18508.3|18525.8|18505.8|18528.3|18508.3|18525.8|18505.8|0
1629124610000|2021-08-16 14:36:50|18526.2|18506.2|18525.8|18505.8|18526.2|18506.2|18525.8|18505.8|1
1629124620000|2021-08-16 14:37:00|18526.2|18506.2|18528.3|18508.3|18528.3|18508.3|18526.2|18506.2|1
1629124630000|2021-08-16 14:37:10|18531.2|18511.2|18536.2|18516.2|18536.2|18516.2|18531.2|18511.2|12
1629124640000|2021-08-16 14:37:20|18537|18517|18543.7|18523.7|18544.1|18524.1|18537|18517|4
1629124650000|2021-08-16 14:37:30|18548.3|18528.3|18546.2|18526.2|18548.7|18528.7|18545.8|18525.8|2
1629124660000|2021-08-16 14:37:40|18546.6|18526.6|18546.2|18526.2|18546.6|18526.6|18546.2|18526.2|0
1629124670000|2021-08-16 14:37:50|18546.6|18526.6|18545.8|18525.8|18546.6|18526.6|18545.8|18525.8|2
1629124680000|2021-08-16 14:38:00|18546.2|18526.2|18541.6|18521.6|18546.2|18526.2|18541.6|18521.6|2
1629124690000|2021-08-16 14:38:10|18542|18522|18546.6|18526.6|18546.6|18526.6|18542|18522|1
1629124700000|2021-08-16 14:38:20|18545.8|18525.8|18545.8|18525.8|18545.8|18525.8|18545.8|18525.8|0
1629124710000|2021-08-16 14:38:30|18543.7|18523.7|18543.7|18523.7|18543.7|18523.7|18543.7|18523.7|2
1629124720000|2021-08-16 14:38:40|18541.6|18521.6|18543.7|18523.7|18543.7|18523.7|18541.6|18521.6|1
1629124730000|2021-08-16 14:38:50|18541.6|18521.6|18548.7|18528.7|18548.7|18528.7|18541.6|18521.6|10
1629124750000|2021-08-16 14:39:10|18553.3|18533.3|18553.3|18533.3|18553.3|18533.3|18553.3|18533.3|1
1629124760000|2021-08-16 14:39:20|||||||||1
1629124780000|2021-08-16 14:39:40|18551.2|18531.2|18556.2|18536.2|18556.2|18536.2|18551.2|18531.2|3
1629124790000|2021-08-16 14:39:50|18561.2|18541.2|18573.3|18553.3|18573.3|18553.3|18561.2|18541.2|17
1629124800000|2021-08-16 14:40:00|18573.7|18553.7|18573.7|18553.7|18573.7|18553.7|18573.7|18553.7|0
1629124820000|2021-08-16 14:40:20|||||||||2
1629124830000|2021-08-16 14:40:30|18575.8|18555.8|18578.3|18558.3|18578.3|18558.3|18575.8|18555.8|2
1629124840000|2021-08-16 14:40:40|18578.7|18558.7|18578.7|18558.7|18578.7|18558.7|18578.7|18558.7|1
1629124850000|2021-08-16 14:40:50|||||||||2
1629124860000|2021-08-16 14:41:00|18576.2|18556.2|18576.2|18556.2|18576.2|18556.2|18576.2|18556.2|1
1629124880000|2021-08-16 14:41:20|18574.1|18554.1|18573.7|18553.7|18574.1|18554.1|18573.7|18553.7|4
1629124890000|2021-08-16 14:41:30|18578.7|18558.7|18578.7|18558.7|18578.7|18558.7|18578.7|18558.7|9
1629124900000|2021-08-16 14:41:40|||||||||10
1629124920000|2021-08-16 14:42:00|18581.2|18561.2|18581.2|18561.2|18581.2|18561.2|18581.2|18561.2|0
1629124930000|2021-08-16 14:42:10|18583.7|18563.7|18604.1|18584.1|18604.1|18584.1|18583.7|18563.7|4
1629124940000|2021-08-16 14:42:20|18608.7|18588.7|18606.2|18586.2|18610.4|18590.4|18606.2|18586.2|1
1629124950000|2021-08-16 14:42:30|18608.3|18588.3|18610.8|18590.8|18610.8|18590.8|18606.6|18586.6|0
1629124960000|2021-08-16 14:42:40|18611.2|18591.2|18613.7|18593.7|18613.7|18593.7|18611.2|18591.2|7
1629124970000|2021-08-16 14:42:50|18614.5|18594.5|18614.5|18594.5|18616.6|18596.6|18614.5|18594.5|1
1629124980000|2021-08-16 14:43:00|18616.6|18596.6|18611.2|18591.2|18616.6|18596.6|18611.2|18591.2|3
1629124990000|2021-08-16 14:43:10|18611.6|18591.6|18611.2|18591.2|18613.7|18593.7|18611.2|18591.2|2
1629125000000|2021-08-16 14:43:20|18608.7|18588.7|18608.7|18588.7|18608.7|18588.7|18608.7|18588.7|2
1629125010000|2021-08-16 14:43:30|18606.2|18586.2|18593.7|18573.7|18613.7|18586.2|18593.7|18573.7|54
1629125020000|2021-08-16 14:43:40|18594.5|18574.5|18598.7|18578.7|18598.7|18578.7|18594.5|18574.5|1
1629125030000|2021-08-16 14:43:50|||||||||1
1629125040000|2021-08-16 14:44:00|18596.2|18576.2|18593.7|18573.7|18596.2|18576.2|18593.7|18573.7|1
1629125050000|2021-08-16 14:44:10|||||||||1
1629125070000|2021-08-16 14:44:30|||||||||1
1629125080000|2021-08-16 14:44:40|||||||||2
1629125090000|2021-08-16 14:44:50|18591.2|18571.2|18586.2|18566.2|18591.2|18571.2|18586.2|18566.2|1
1629125100000|2021-08-16 14:45:00|||||||||3
1629125120000|2021-08-16 14:45:20|18584.1|18564.1|18588.7|18568.7|18588.7|18568.7|18584.1|18564.1|1
1629125130000|2021-08-16 14:45:30|||||||||14
1629125140000|2021-08-16 14:45:40|18590.8|18570.8|18590.8|18570.8|18590.8|18570.8|18590.8|18570.8|1
1629125160000|2021-08-16 14:46:00|18590.4|18570.4|18588.7|18568.7|18590.4|18570.4|18584.1|18564.1|1
1629125180000|2021-08-16 14:46:20|18586.2|18566.2|18584.1|18564.1|18586.2|18566.2|18584.1|18564.1|1
1629125190000|2021-08-16 14:46:30|||||||||2
1629125200000|2021-08-16 14:46:40|18583.7|18563.7|18583.7|18563.7|18583.7|18563.7|18583.7|18563.7|4
1629125210000|2021-08-16 14:46:50|18581.2|18561.2|18581.2|18561.2|18581.2|18561.2|18581.2|18561.2|0
1629125230000|2021-08-16 14:47:10|18581.6|18561.6|18581.6|18561.6|18583.7|18563.7|18581.2|18561.2|0
1629125240000|2021-08-16 14:47:20|18583.7|18563.7|18593.7|18573.7|18593.7|18573.7|18583.7|18563.7|2
1629125250000|2021-08-16 14:47:30|18591.6|18571.6|18591.6|18571.6|18591.6|18571.6|18591.6|18571.6|4
1629125260000|2021-08-16 14:47:40|18590|18570|18571.2|18551.2|18590|18570|18571.2|18551.2|2
1629125270000|2021-08-16 14:47:50|18570.8|18550.8|18568.7|18548.7|18570.8|18550.8|18566.2|18546.2|2
1629125280000|2021-08-16 14:48:00|18568.3|18548.3|18565.8|18545.8|18568.3|18548.3|18565.8|18545.8|0
1629125290000|2021-08-16 14:48:10|18566.6|18546.6|18566.2|18546.2|18568.7|18548.7|18566.2|18546.2|4
1629125310000|2021-08-16 14:48:30|18562|18542|18542|18522|18565.8|18542|18542|18522|4
1629125320000|2021-08-16 14:48:40|18542.1|18522.1|18542.1|18522.1|18542.1|18522.1|18542.1|18522.1|1
1629125330000|2021-08-16 14:48:50|18541.2|18521.2|18543.3|18523.3|18543.3|18523.3|18541.2|18521.2|6
1629125340000|2021-08-16 14:49:00|18546.2|18526.2|18546.2|18526.2|18546.2|18526.2|18546.2|18526.2|2
1629125350000|2021-08-16 14:49:10|18558.7|18518.7|18546.2|18526.2|18558.7|18526.2|18546.2|18516.6|2
1629125360000|2021-08-16 14:49:20|||||||||1
1629125370000|2021-08-16 14:49:30|18548.7|18528.7|18548.7|18528.7|18548.7|18528.7|18548.7|18528.7|0
1629125380000|2021-08-16 14:49:40|||||||||1
1629125390000|2021-08-16 14:49:50|||||||||1
1629125400000|2021-08-16 14:50:00|18551.6|18531.6|18558.3|18538.3|18558.3|18538.3|18551.6|18531.6|0
1629125410000|2021-08-16 14:50:10|||||||||1
1629125420000|2021-08-16 14:50:20|18560.8|18540.8|18560.8|18540.8|18560.8|18540.8|18560.8|18540.8|1
1629125430000|2021-08-16 14:50:30|18561.2|18541.2|18561.2|18541.2|18561.2|18541.2|18561.2|18541.2|2
1629125440000|2021-08-16 14:50:40|||||||||2
1629125450000|2021-08-16 14:50:50|18565.8|18545.8|18566.2|18546.2|18566.2|18546.2|18565.8|18545.8|3
1629125460000|2021-08-16 14:51:00|18566.6|18546.6|18567.1|18547.1|18567.1|18547.1|18566.6|18546.6|0
1629125470000|2021-08-16 14:51:10|18569.1|18549.1|18563.7|18543.7|18569.1|18549.1|18561.2|18541.2|8
1629125480000|2021-08-16 14:51:20|18559.1|18539.1|18556.6|18536.6|18561.6|18541.6|18556.6|18536.6|0
1629125490000|2021-08-16 14:51:30|18557.1|18537.1|18556.6|18536.6|18558.7|18538.7|18556.6|18536.6|1
1629125500000|2021-08-16 14:51:40|18561.2|18541.2|18563.7|18543.7|18563.7|18543.7|18561.2|18541.2|1
1629125510000|2021-08-16 14:51:50|18564.1|18544.1|18571.6|18551.6|18571.6|18551.6|18564.1|18544.1|2
1629125520000|2021-08-16 14:52:00|||||||||1
1629125530000|2021-08-16 14:52:10|18573.7|18553.7|18573.7|18553.7|18573.7|18553.7|18573.7|18553.7|0
1629125540000|2021-08-16 14:52:20|||||||||5
1629125550000|2021-08-16 14:52:30|||||||||1
1629125580000|2021-08-16 14:53:00|18583.7|18563.7|18581.2|18561.2|18583.7|18563.7|18580.8|18560.8|8
1629125590000|2021-08-16 14:53:10|18581.6|18561.6|18593.3|18573.3|18593.3|18573.3|18581.6|18561.6|148
1629125600000|2021-08-16 14:53:20|18593.7|18573.7|18598.3|18578.3|18598.3|18578.3|18593.7|18573.7|1
1629125630000|2021-08-16 14:53:50|18598.7|18578.7|18603.7|18583.7|18603.7|18583.7|18598.7|18578.7|6
1629125640000|2021-08-16 14:54:00|18603.3|18583.3|18603.3|18583.3|18603.3|18583.3|18603.3|18583.3|5
1629125660000|2021-08-16 14:54:20|18601.2|18581.2|18601.2|18581.2|18601.2|18581.2|18601.2|18581.2|8
1629125680000|2021-08-16 14:54:40|||||||||2
1629125690000|2021-08-16 14:54:50|||||||||2
1629125700000|2021-08-16 14:55:00|||||||||2
1629125710000|2021-08-16 14:55:10|18598.7|18578.7|18596.2|18576.2|18598.7|18578.7|18596.2|18576.2|0
1629125720000|2021-08-16 14:55:20|18596.7|18576.7|18596.7|18576.7|18596.7|18576.7|18596.7|18576.7|0
1629125730000|2021-08-16 14:55:30|18598.7|18578.7|18605.8|18585.8|18605.8|18585.8|18598.7|18578.7|3
1629125740000|2021-08-16 14:55:40|||||||||1
1629125750000|2021-08-16 14:55:50|||||||||8
1629125760000|2021-08-16 14:56:00|||||||||2
1629125770000|2021-08-16 14:56:10|||||||||1
1629125790000|2021-08-16 14:56:30|||||||||1
1629125800000|2021-08-16 14:56:40|||||||||1
1629125820000|2021-08-16 14:57:00|18606.2|18586.2|18608.3|18588.3|18608.3|18588.3|18606.2|18586.2|2
1629125830000|2021-08-16 14:57:10|||||||||71
1629125840000|2021-08-16 14:57:20|18610.8|18590.8|18613.7|18573.7|18615.8|18591.2|18606.2|18573.7|14
1629125850000|2021-08-16 14:57:30|||||||||4
1629125860000|2021-08-16 14:57:40|18604.6|18584.6|18608.7|18588.7|18608.7|18588.7|18604.6|18584.6|0
1629125870000|2021-08-16 14:57:50|18611.2|18591.2|18608.7|18588.7|18611.2|18591.2|18608.7|18588.7|0
1629125890000|2021-08-16 14:58:10|||||||||1
1629125900000|2021-08-16 14:58:20|18609.2|18589.2|18609.2|18589.2|18609.2|18589.2|18609.2|18589.2|0
1629125920000|2021-08-16 14:58:40|||||||||10
1629125930000|2021-08-16 14:58:50|||||||||11
1629125940000|2021-08-16 14:59:00|18608.8|18588.8|18608.8|18588.8|18608.8|18588.8|18608.8|18588.8|1
1629125950000|2021-08-16 14:59:10|18606.3|18586.3|18606.3|18586.3|18606.3|18586.3|18606.3|18586.3|1
1629125970000|2021-08-16 14:59:30|18603.8|18583.8|18603.8|18583.8|18603.8|18583.8|18603.8|18583.8|0
1629125980000|2021-08-16 14:59:40|18603.3|18583.3|18603.3|18583.3|18603.3|18583.3|18603.3|18583.3|4
1629125990000|2021-08-16 14:59:50|18603.8|18583.8|18603.3|18583.3|18603.8|18583.8|18603.3|18583.3|3
1629126000000|2021-08-16 15:00:00|18601.3|18581.3|18605.8|18585.8|18605.8|18585.8|18601.3|18581.3|2
1629126010000|2021-08-16 15:00:10|18606.3|18586.3|18609.2|18589.2|18609.2|18589.2|18606.3|18586.3|0
1629126020000|2021-08-16 15:00:20|18611.7|18591.7|18626.3|18606.3|18626.3|18606.3|18611.7|18591.7|4
1629126040000|2021-08-16 15:00:40|||||||||2
1629126050000|2021-08-16 15:00:50|18624.2|18604.2|18621.7|18601.7|18624.2|18604.2|18621.7|18601.7|2
1629126060000|2021-08-16 15:01:00|18619.6|18599.6|18622.1|18602.1|18622.1|18602.1|18619.6|18599.6|0
1629126070000|2021-08-16 15:01:10|18621.7|18601.7|18621.7|18601.7|18621.7|18601.7|18621.7|18601.7|0
1629126080000|2021-08-16 15:01:20|18619.2|18599.2|18619.2|18599.2|18619.2|18599.2|18619.2|18599.2|0
1629126090000|2021-08-16 15:01:30|||||||||3
1629126100000|2021-08-16 15:01:40|18618.8|18598.8|18615.8|18595.8|18620.4|18600.4|18610|18590|3
1629126110000|2021-08-16 15:01:50|18618.3|18598.3|18618.3|18598.3|18618.3|18598.3|18618.3|18598.3|0
1629126120000|2021-08-16 15:02:00|18620|18600|18615.8|18595.8|18620|18600|18615.8|18595.8|3
1629126130000|2021-08-16 15:02:10|18616.3|18596.3|18616.3|18596.3|18616.3|18596.3|18616.3|18596.3|0
1629126140000|2021-08-16 15:02:20|18618.8|18598.8|18618.8|18598.8|18618.8|18598.8|18618.8|18598.8|1
1629126150000|2021-08-16 15:02:30|18616.7|18596.7|18613.8|18593.8|18616.7|18596.7|18613.8|18593.8|6
1629126160000|2021-08-16 15:02:40|18614.2|18594.2|18607.9|18587.9|18614.2|18594.2|18607.9|18587.9|5
1629126170000|2021-08-16 15:02:50|18603.3|18583.3|18600.8|18580.8|18603.3|18583.3|18600.8|18580.8|1
1629126190000|2021-08-16 15:03:10|||||||||1
1629126200000|2021-08-16 15:03:20|18598.8|18578.8|18598.8|18578.8|18598.8|18578.8|18598.8|18578.8|0
1629126210000|2021-08-16 15:03:30|||||||||1
1629126220000|2021-08-16 15:03:40|18598.4|18578.4|18600.9|18580.9|18600.9|18580.9|18598.4|18578.4|4
1629126240000|2021-08-16 15:04:00|18598.8|18578.8|18598.8|18578.8|18598.8|18578.8|18598.8|18578.8|2
1629126250000|2021-08-16 15:04:10|||||||||1
1629126260000|2021-08-16 15:04:20|18600.9|18580.9|18600.9|18580.9|18600.9|18580.9|18600.9|18580.9|2
1629126270000|2021-08-16 15:04:30|18598.8|18578.8|18598.8|18578.8|18598.8|18578.8|18598.8|18578.8|0
1629126290000|2021-08-16 15:04:50|||||||||13
1629126300000|2021-08-16 15:05:00|18595.9|18575.9|18556.3|18536.3|18595.9|18575.9|18556.3|18533.8|7
1629126310000|2021-08-16 15:05:10|||||||||338
1629126320000|2021-08-16 15:05:20|18553.8|18533.8|18553.8|18533.8|18553.8|18533.8|18553.8|18533.8|11
1629126330000|2021-08-16 15:05:30|||||||||2
1629126340000|2021-08-16 15:05:40|||||||||1
1629126350000|2021-08-16 15:05:50|18551.3|18531.3|18551.3|18531.3|18551.3|18531.3|18551.3|18531.3|0
1629126360000|2021-08-16 15:06:00|18546.7|18526.7|18546.7|18526.7|18546.7|18526.7|18546.7|18526.7|2
1629126390000|2021-08-16 15:06:30|18544.2|18524.2|18546.7|18526.7|18546.7|18526.7|18544.2|18524.2|2
1629126400000|2021-08-16 15:06:40|18549.2|18529.2|18550.9|18530.9|18550.9|18530.9|18548.8|18528.8|47
1629126410000|2021-08-16 15:06:50|18553.4|18533.4|18553.4|18533.4|18553.4|18533.4|18553.4|18533.4|0
1629126420000|2021-08-16 15:07:00|18551.3|18531.3|18551.3|18531.3|18551.3|18531.3|18551.3|18531.3|0
1629126430000|2021-08-16 15:07:10|||||||||9
1629126440000|2021-08-16 15:07:20|||||||||2
1629126450000|2021-08-16 15:07:30|18549.2|18529.2|18549.2|18529.2|18549.2|18529.2|18549.2|18529.2|1
1629126460000|2021-08-16 15:07:40|||||||||1
1629126480000|2021-08-16 15:08:00|||||||||2
1629126490000|2021-08-16 15:08:10|18549.6|18529.6|18551.7|18531.7|18551.7|18531.7|18549.6|18529.6|2
1629126510000|2021-08-16 15:08:30|18549.2|18529.2|18549.2|18529.2|18549.2|18529.2|18549.2|18529.2|0
1629126520000|2021-08-16 15:08:40|||||||||1
1629126540000|2021-08-16 15:09:00|18548.4|18528.4|18545.9|18525.9|18548.4|18528.4|18545.9|18525.9|3
1629126550000|2021-08-16 15:09:10|||||||||2
1629126560000|2021-08-16 15:09:20|18543.8|18523.8|18548.8|18528.8|18548.8|18528.8|18543.8|18523.8|2
1629126580000|2021-08-16 15:09:40|18546.7|18526.7|18543.8|18523.8|18546.7|18526.7|18543.8|18523.8|15
1629126590000|2021-08-16 15:09:50|||||||||2
1629126600000|2021-08-16 15:10:00|||||||||3
1629126620000|2021-08-16 15:10:20|18544.2|18524.2|18546.3|18526.3|18546.3|18526.3|18544.2|18524.2|0
1629126630000|2021-08-16 15:10:30|18545.9|18525.9|18543.8|18523.8|18545.9|18525.9|18543.8|18523.8|0
1629126640000|2021-08-16 15:10:40|||||||||9
1629126650000|2021-08-16 15:10:50|18543.4|18523.4|18538.8|18518.8|18543.4|18523.4|18538.8|18518.8|7
1629126680000|2021-08-16 15:11:20|18539.2|18519.2|18539.2|18519.2|18539.2|18519.2|18539.2|18519.2|1
1629126690000|2021-08-16 15:11:30|18536.7|18516.7|18539.2|18519.2|18539.2|18519.2|18536.7|18516.7|32
1629126710000|2021-08-16 15:11:50|18538.8|18518.8|18538.8|18518.8|18538.8|18518.8|18538.8|18518.8|2
1629126720000|2021-08-16 15:12:00|||||||||1
1629126730000|2021-08-16 15:12:10|||||||||2
1629126740000|2021-08-16 15:12:20|||||||||1
1629126760000|2021-08-16 15:12:40|||||||||1
1629126770000|2021-08-16 15:12:50|||||||||1
1629126780000|2021-08-16 15:13:00|18539.2|18519.2|18541.7|18521.7|18541.7|18521.7|18539.2|18519.2|2
1629126790000|2021-08-16 15:13:10|||||||||1
1629126800000|2021-08-16 15:13:20|18543.8|18523.8|18552.1|18532.1|18552.1|18532.1|18543.8|18523.8|4
1629126810000|2021-08-16 15:13:30|||||||||11
1629126830000|2021-08-16 15:13:50|18554.6|18534.6|18553.8|18533.8|18556.7|18536.7|18553.8|18533.8|2
1629126840000|2021-08-16 15:14:00|||||||||2
1629126850000|2021-08-16 15:14:10|18549.6|18529.6|18544.6|18524.6|18549.6|18529.6|18544.6|18524.6|1
1629126870000|2021-08-16 15:14:30|18542.6|18522.6|18544.6|18524.6|18544.6|18524.6|18542.6|18522.6|1
1629126880000|2021-08-16 15:14:40|18544.2|18524.2|18546.3|18526.3|18546.3|18526.3|18543.8|18523.8|0
1629126890000|2021-08-16 15:14:50|||||||||2
1629126910000|2021-08-16 15:15:10|||||||||1
1629126920000|2021-08-16 15:15:20|||||||||1
1629126940000|2021-08-16 15:15:40|||||||||1
1629126970000|2021-08-16 15:16:10|18544.2|18524.2|18544.2|18524.2|18544.2|18524.2|18544.2|18524.2|25
1629126980000|2021-08-16 15:16:20|18543.4|18523.4|18543.4|18523.4|18543.4|18523.4|18543.4|18523.4|1
1629126990000|2021-08-16 15:16:30|18539.2|18519.2|18541.7|18521.7|18541.7|18521.7|18539.2|18519.2|2
1629127000000|2021-08-16 15:16:40|18539.2|18519.2|18539.2|18519.2|18539.2|18519.2|18539.2|18519.2|0
1629127020000|2021-08-16 15:17:00|18538.8|18518.8|18538.8|18518.8|18538.8|18518.8|18538.8|18518.8|1
1629127030000|2021-08-16 15:17:10|18536.3|18516.3|18538.8|18518.8|18538.8|18518.8|18536.3|18516.3|3
1629127040000|2021-08-16 15:17:20|18539.2|18519.2|18538.8|18518.8|18539.2|18519.2|18538.8|18518.8|1
1629127060000|2021-08-16 15:17:40|18539.2|18519.2|18538.8|18518.8|18539.2|18519.2|18538.8|18518.8|0
1629127070000|2021-08-16 15:17:50|18541.3|18521.3|18538.8|18518.8|18541.3|18521.3|18538.8|18518.8|1
1629127090000|2021-08-16 15:18:10|18539.2|18519.2|18546.7|18526.7|18546.7|18526.7|18539.2|18519.2|2
1629127110000|2021-08-16 15:18:30|||||||||1
1629127120000|2021-08-16 15:18:40|||||||||1
1629127130000|2021-08-16 15:18:50|18547.6|18527.6|18553.8|18533.8|18553.8|18533.8|18547.6|18527.6|0
1629127150000|2021-08-16 15:19:10|18551.3|18531.3|18551.3|18531.3|18551.3|18531.3|18551.3|18531.3|10
1629127160000|2021-08-16 15:19:20|||||||||20
1629127170000|2021-08-16 15:19:30|18553.8|18533.8|18553|18533|18553.8|18533.8|18553|18533|0
1629127180000|2021-08-16 15:19:40|18548.8|18528.8|18548.8|18528.8|18548.8|18528.8|18548.8|18528.8|1
1629127190000|2021-08-16 15:19:50|18548.4|18528.4|18546.3|18526.3|18548.4|18528.4|18546.3|18526.3|1
1629127200000|2021-08-16 15:20:00|||||||||25
1629127210000|2021-08-16 15:20:10|||||||||1
1629127220000|2021-08-16 15:20:20|18548.8|18528.8|18553.8|18533.8|18553.8|18533.8|18548.8|18528.8|3
1629127230000|2021-08-16 15:20:30|18554.2|18534.2|18560.9|18540.9|18560.9|18540.9|18554.2|18534.2|0
1629127240000|2021-08-16 15:20:40|||||||||1
1629127250000|2021-08-16 15:20:50|18565.5|18545.5|18568.4|18548.4|18568.4|18548.4|18565.5|18545.5|0
1629127270000|2021-08-16 15:21:10|18568.8|18548.8|18568.8|18548.8|18568.8|18548.8|18568.8|18548.8|1
1629127280000|2021-08-16 15:21:20|18563.8|18543.8|18563.8|18543.8|18563.8|18543.8|18563.8|18543.8|6
1629127290000|2021-08-16 15:21:30|18563|18543|18558.8|18538.8|18563|18543|18558.8|18538.8|8
1629127300000|2021-08-16 15:21:40|18556.3|18536.3|18553.8|18533.8|18556.3|18536.3|18553.8|18533.8|1
1629127310000|2021-08-16 15:21:50|18554.2|18534.2|18556.3|18536.3|18558.8|18538.8|18554.2|18534.2|1
1629127320000|2021-08-16 15:22:00|||||||||4
1629127340000|2021-08-16 15:22:20|18555.9|18535.9|18553.8|18533.8|18555.9|18535.9|18553.8|18533.8|1
1629127350000|2021-08-16 15:22:30|18554.2|18534.2|18554.2|18534.2|18554.2|18534.2|18554.2|18534.2|1
1629127360000|2021-08-16 15:22:40|18553.8|18533.8|18553.8|18533.8|18553.8|18533.8|18553.8|18533.8|2
1629127370000|2021-08-16 15:22:50|18554.2|18534.2|18554.2|18534.2|18554.2|18534.2|18554.2|18534.2|0
1629127380000|2021-08-16 15:23:00|18554.3|18534.3|18549.3|18529.3|18554.3|18534.3|18549.3|18529.3|2
1629127390000|2021-08-16 15:23:10|||||||||5
1629127410000|2021-08-16 15:23:30|||||||||1
1629127430000|2021-08-16 15:23:50|18548.8|18528.8|18544.3|18524.3|18548.8|18528.8|18544.3|18524.3|0
1629127440000|2021-08-16 15:24:00|||||||||1
1629127460000|2021-08-16 15:24:20|18543.8|18523.8|18543.8|18523.8|18543.8|18523.8|18543.8|18523.8|16
1629127470000|2021-08-16 15:24:30|||||||||1
1629127480000|2021-08-16 15:24:40|||||||||2
1629127490000|2021-08-16 15:24:50|18543|18523|18526.3|18506.3|18543|18523|18526.3|18506.3|3
1629127500000|2021-08-16 15:25:00|18528.8|18508.8|18528.8|18508.8|18528.8|18508.8|18528.8|18508.8|0
1629127510000|2021-08-16 15:25:10|18533.4|18513.4|18531.8|18511.8|18543.8|18523.8|18531.8|18511.8|6
1629127520000|2021-08-16 15:25:20|18531.3|18511.3|18531.3|18511.3|18533.8|18513.8|18531.3|18511.3|0
1629127540000|2021-08-16 15:25:40|||||||||8
1629127550000|2021-08-16 15:25:50|||||||||1
1629127560000|2021-08-16 15:26:00|18528.8|18508.8|18526.8|18506.8|18528.8|18508.8|18526.8|18506.8|1
1629127570000|2021-08-16 15:26:10|18524.7|18504.7|18524.7|18504.7|18524.7|18504.7|18524.7|18504.7|0
1629127580000|2021-08-16 15:26:20|18524.3|18504.3|18519.7|18499.7|18524.3|18504.3|18519.7|18499.7|2
1629127590000|2021-08-16 15:26:30|18522.2|18502.2|18522.2|18502.2|18522.2|18502.2|18519.7|18499.7|1
1629127600000|2021-08-16 15:26:40|18524.3|18504.3|18524.3|18504.3|18524.3|18504.3|18524.3|18504.3|0
1629127610000|2021-08-16 15:26:50|18526.3|18506.3|18526.3|18506.3|18526.3|18506.3|18526.3|18506.3|1
1629127620000|2021-08-16 15:27:00|18526.8|18506.8|18528.8|18508.8|18528.8|18508.8|18526.8|18506.8|1
1629127640000|2021-08-16 15:27:20|18528.4|18508.4|18516.3|18496.3|18528.4|18508.4|18516.3|18496.3|1
1629127650000|2021-08-16 15:27:30|||||||||1
1629127660000|2021-08-16 15:27:40|18515.9|18495.9|18513.9|18493.9|18515.9|18495.9|18513.9|18493.9|0
1629127670000|2021-08-16 15:27:50|18515.9|18495.9|18516.4|18496.4|18516.4|18496.4|18515.9|18495.9|1
1629127700000|2021-08-16 15:28:20|||||||||2
1629127710000|2021-08-16 15:28:30|18514.3|18494.3|18514.3|18494.3|18514.3|18494.3|18514.3|18494.3|1
1629127720000|2021-08-16 15:28:40|18518.9|18498.9|18518.9|18498.9|18518.9|18498.9|18518.9|18498.9|0
1629127730000|2021-08-16 15:28:50|18521.4|18501.4|18523.9|18503.9|18523.9|18503.9|18521.4|18501.4|0
1629127740000|2021-08-16 15:29:00|18526.4|18506.4|18526.4|18506.4|18526.4|18506.4|18526.4|18506.4|0
1629127750000|2021-08-16 15:29:10|||||||||3
1629127760000|2021-08-16 15:29:20|||||||||2
1629127810000|2021-08-16 15:30:10|18523.9|18503.9|18523.9|18503.9|18523.9|18503.9|18523.9|18503.9|1
1629127830000|2021-08-16 15:30:30|18523.4|18503.4|18523.9|18503.9|18523.9|18503.9|18523.4|18503.4|2
1629127850000|2021-08-16 15:30:50|18524.3|18504.3|18524.3|18504.3|18524.3|18504.3|18524.3|18504.3|2
1629127860000|2021-08-16 15:31:00|18530.9|18510.9|18530.9|18510.9|18530.9|18510.9|18530.9|18510.9|1
1629127880000|2021-08-16 15:31:20|||||||||1
1629127890000|2021-08-16 15:31:30|||||||||32
1629127900000|2021-08-16 15:31:40|18531.4|18511.4|18533.4|18513.4|18533.4|18513.4|18531.4|18511.4|0
1629127910000|2021-08-16 15:31:50|18533|18513|18531.4|18511.4|18533|18513|18530.9|18510.9|1
1629127920000|2021-08-16 15:32:00|18533.4|18513.4|18534.3|18514.3|18534.3|18514.3|18533.4|18513.4|3
1629127930000|2021-08-16 15:32:10|18536.4|18516.4|18541|18521|18541|18521|18536.4|18516.4|0
1629127940000|2021-08-16 15:32:20|18546|18526|18548.5|18528.5|18548.5|18528.5|18546|18526|11
1629127950000|2021-08-16 15:32:30|||||||||1
1629127960000|2021-08-16 15:32:40|18549.3|18529.3|18549.3|18529.3|18549.3|18529.3|18549.3|18529.3|4
1629127970000|2021-08-16 15:32:50|||||||||8
1629127980000|2021-08-16 15:33:00|18551.4|18531.4|18551.4|18531.4|18551.4|18531.4|18551.4|18531.4|1
1629127990000|2021-08-16 15:33:10|18553.5|18533.5|18553.5|18533.5|18553.5|18533.5|18553.5|18533.5|0
1629128000000|2021-08-16 15:33:20|18548.9|18528.9|18548.9|18528.9|18548.9|18528.9|18548.9|18528.9|0
1629128010000|2021-08-16 15:33:30|18549.3|18529.3|18554.3|18534.3|18554.3|18534.3|18549.3|18529.3|0
1629128020000|2021-08-16 15:33:40|18556.4|18536.4|18556.4|18536.4|18556.4|18536.4|18556.4|18536.4|0
1629128030000|2021-08-16 15:33:50|||||||||2
1629128040000|2021-08-16 15:34:00|||||||||1
1629128060000|2021-08-16 15:34:20|18551.4|18531.4|18551.4|18531.4|18551.4|18531.4|18551.4|18531.4|1
1629128070000|2021-08-16 15:34:30|18548.9|18528.9|18538.9|18518.9|18548.9|18528.9|18538.9|18518.9|2
1629128080000|2021-08-16 15:34:40|18536.8|18516.8|18534.3|18514.3|18536.8|18516.8|18534.3|18514.3|1
1629128110000|2021-08-16 15:35:10|||||||||1
1629128120000|2021-08-16 15:35:20|||||||||2
1629128130000|2021-08-16 15:35:30|18539.3|18519.3|18541.8|18521.8|18541.8|18521.8|18539.3|18519.3|4
1629128140000|2021-08-16 15:35:40|18543.9|18523.9|18548.9|18528.9|18548.9|18528.9|18543.9|18523.9|2
1629128150000|2021-08-16 15:35:50|18549.3|18529.3|18558.5|18538.5|18558.5|18538.5|18549.3|18529.3|232
1629128160000|2021-08-16 15:36:00|18558.9|18538.9|18561.4|18541.4|18561.4|18541.4|18558.9|18538.9|2
1629128170000|2021-08-16 15:36:10|||||||||4
1629128180000|2021-08-16 15:36:20|18556.8|18536.8|18556.8|18536.8|18556.8|18536.8|18556.8|18536.8|0
1629128190000|2021-08-16 15:36:30|||||||||3
1629128210000|2021-08-16 15:36:50|||||||||1
1629128220000|2021-08-16 15:37:00|18556.4|18536.4|18554.3|18534.3|18556.4|18536.4|18554.3|18534.3|4
1629128230000|2021-08-16 15:37:10|18554.7|18534.7|18556.8|18536.8|18556.8|18536.8|18554.3|18534.3|1
1629128240000|2021-08-16 15:37:20|||||||||1
1629128250000|2021-08-16 15:37:30|||||||||3
1629128260000|2021-08-16 15:37:40|18554.3|18534.3|18553.9|18533.9|18554.3|18534.3|18553.9|18533.9|1
1629128270000|2021-08-16 15:37:50|18549.7|18529.7|18549.3|18529.3|18549.7|18529.7|18549.3|18529.3|2
1629128280000|2021-08-16 15:38:00|18548.5|18528.5|18541.4|18521.4|18548.5|18528.5|18541.4|18521.4|0
1629128290000|2021-08-16 15:38:10|18538.9|18518.9|18534.3|18514.3|18538.9|18518.9|18534.3|18514.3|0
1629128310000|2021-08-16 15:38:30|||||||||2
1629128330000|2021-08-16 15:38:50|18530.1|18510.1|18528.5|18508.5|18530.1|18510.1|18528.5|18508.5|37
1629128340000|2021-08-16 15:39:00|18524.3|18504.3|18518.9|18498.9|18524.3|18504.3|18518.9|18498.9|1
1629128370000|2021-08-16 15:39:30|18518.5|18498.5|18509.3|18489.3|18518.5|18498.5|18509.3|18489.3|2
1629128380000|2021-08-16 15:39:40|18506.8|18486.8|18506.4|18486.4|18506.8|18486.8|18506.4|18486.4|1
1629128390000|2021-08-16 15:39:50|||||||||1
1629128400000|2021-08-16 15:40:00|||||||||8
1629128410000|2021-08-16 15:40:10|18508.9|18488.9|18511.4|18491.4|18511.4|18491.4|18508.9|18488.9|1
1629128420000|2021-08-16 15:40:20|||||||||4
1629128440000|2021-08-16 15:40:40|18509.3|18489.3|18509.3|18489.3|18509.3|18489.3|18509.3|18489.3|3
1629128480000|2021-08-16 15:41:20|||||||||2
1629128490000|2021-08-16 15:41:30|||||||||2
1629128520000|2021-08-16 15:42:00|18508.9|18488.9|18501.4|18481.4|18508.9|18488.9|18501.4|18481.4|0
1629128530000|2021-08-16 15:42:10|18499.3|18479.3|18499.3|18479.3|18499.3|18479.3|18499.3|18479.3|0
1629128540000|2021-08-16 15:42:20|||||||||4
1629128550000|2021-08-16 15:42:30|18501.4|18481.4|18501.4|18481.4|18501.4|18481.4|18501.4|18481.4|0
1629128560000|2021-08-16 15:42:40|18505.6|18485.6|18506|18486|18506|18486|18505.6|18485.6|0
1629128570000|2021-08-16 15:42:50|18508.1|18488.1|18508.5|18488.5|18508.5|18488.5|18508.1|18488.1|3
1629128580000|2021-08-16 15:43:00|18506|18486|18503.5|18483.5|18506|18486|18503.5|18483.5|2
1629128610000|2021-08-16 15:43:30|18506|18486|18506|18486|18506|18486|18506|18486|0
1629128620000|2021-08-16 15:43:40|18503.5|18483.5|18503.5|18483.5|18503.5|18483.5|18503.5|18483.5|0
1629128630000|2021-08-16 15:43:50|18501.4|18481.4|18501.4|18481.4|18501.4|18481.4|18501.4|18481.4|0
1629128640000|2021-08-16 15:44:00|18498.9|18478.9|18493.9|18473.9|18498.9|18478.9|18493.9|18473.9|1
1629128650000|2021-08-16 15:44:10|18498.9|18478.9|18496.8|18476.8|18498.9|18478.9|18496.8|18476.8|26
1629128660000|2021-08-16 15:44:20|18498.9|18478.9|18499.3|18479.3|18499.3|18479.3|18498.9|18478.9|0
1629128670000|2021-08-16 15:44:30|||||||||1
1629128680000|2021-08-16 15:44:40|||||||||2
1629128690000|2021-08-16 15:44:50|||||||||3
1629128700000|2021-08-16 15:45:00|18504.7|18484.7|18511|18491|18516|18496|18504.7|18484.7|7
1629128710000|2021-08-16 15:45:10|||||||||1
1629128730000|2021-08-16 15:45:30|18506.8|18486.8|18506.8|18486.8|18506.8|18486.8|18506.8|18486.8|0
1629128740000|2021-08-16 15:45:40|18507.2|18487.2|18507.2|18487.2|18507.2|18487.2|18507.2|18487.2|8
1629128760000|2021-08-16 15:46:00|18506.8|18486.8|18508.9|18488.9|18508.9|18488.9|18506.4|18486.4|4
1629128770000|2021-08-16 15:46:10|18506.4|18486.4|18508.9|18488.9|18508.9|18488.9|18506.4|18486.4|2
1629128780000|2021-08-16 15:46:20|18506.4|18486.4|18511.4|18491.4|18511.4|18491.4|18506.4|18486.4|6
1629128790000|2021-08-16 15:46:30|18512.2|18492.2|18518.5|18498.5|18518.5|18498.5|18512.2|18492.2|1
1629128800000|2021-08-16 15:46:40|||||||||1
1629128810000|2021-08-16 15:46:50|18521|18501|18521|18501|18521|18501|18521|18501|1
1629128820000|2021-08-16 15:47:00|||||||||3
1629128830000|2021-08-16 15:47:10|||||||||1
1629128840000|2021-08-16 15:47:20|18521.4|18501.4|18526|18506|18526|18506|18521.4|18501.4|6
1629128860000|2021-08-16 15:47:40|18528.1|18508.1|18528.1|18508.1|18528.1|18508.1|18528.1|18508.1|1
1629128870000|2021-08-16 15:47:50|||||||||1
1629128880000|2021-08-16 15:48:00|18528.5|18508.5|18528.5|18508.5|18528.5|18508.5|18528.5|18508.5|3
1629128890000|2021-08-16 15:48:10|18528.9|18508.9|18528.9|18508.9|18528.9|18508.9|18528.9|18508.9|0
1629128900000|2021-08-16 15:48:20|||||||||1
1629128910000|2021-08-16 15:48:30|18524.3|18504.3|18528.9|18508.9|18528.9|18508.9|18523.9|18503.9|1
1629128920000|2021-08-16 15:48:40|18529.3|18509.3|18533.5|18513.5|18533.5|18513.5|18529.3|18509.3|0
1629128930000|2021-08-16 15:48:50|||||||||1
1629128940000|2021-08-16 15:49:00|||||||||1
1629128960000|2021-08-16 15:49:20|||||||||1
1629128970000|2021-08-16 15:49:30|18538.5|18518.5|18541|18521|18541|18521|18538.5|18518.5|6
1629128980000|2021-08-16 15:49:40|18541.4|18521.4|18543.5|18523.5|18543.5|18523.5|18541.4|18521.4|2
1629129000000|2021-08-16 15:50:00|18538.9|18518.9|18538.9|18518.9|18538.9|18518.9|18538.9|18518.9|1
1629129010000|2021-08-16 15:50:10|||||||||1
1629129020000|2021-08-16 15:50:20|||||||||1
1629129030000|2021-08-16 15:50:30|||||||||1
1629129040000|2021-08-16 15:50:40|||||||||1
1629129070000|2021-08-16 15:51:10|18539.3|18519.3|18543.5|18523.5|18543.5|18523.5|18539.3|18519.3|2
1629129080000|2021-08-16 15:51:20|18543.9|18523.9|18543.9|18523.9|18543.9|18523.9|18543.9|18523.9|0
1629129090000|2021-08-16 15:51:30|18546|18526|18558.9|18538.9|18558.9|18538.9|18546|18526|4
1629129100000|2021-08-16 15:51:40|||||||||2
1629129130000|2021-08-16 15:52:10|||||||||2
1629129140000|2021-08-16 15:52:20|18556.4|18536.4|18555.6|18535.6|18556.4|18536.4|18555.6|18535.6|2
1629129150000|2021-08-16 15:52:30|18553.1|18533.1|18553.9|18533.9|18553.9|18533.9|18553.1|18533.1|1
1629129160000|2021-08-16 15:52:40|18554.4|18534.4|18556.4|18536.4|18556.4|18536.4|18554.4|18534.4|2
1629129170000|2021-08-16 15:52:50|18563.5|18543.5|18563.5|18543.5|18563.5|18543.5|18563.5|18543.5|1
1629129180000|2021-08-16 15:53:00|18564.4|18544.4|18566.4|18546.4|18566.4|18546.4|18564.4|18544.4|0
1629129210000|2021-08-16 15:53:30|18566|18546|18563.9|18543.9|18566|18546|18563.9|18543.9|1
1629129220000|2021-08-16 15:53:40|||||||||2
1629129240000|2021-08-16 15:54:00|18561.4|18541.4|18559.4|18539.4|18561.4|18541.4|18558.9|18538.9|32
1629129250000|2021-08-16 15:54:10|18558.9|18538.9|18558.9|18538.9|18558.9|18538.9|18558.9|18538.9|8
1629129260000|2021-08-16 15:54:20|||||||||11
1629129270000|2021-08-16 15:54:30|18558.1|18538.1|18551.4|18531.4|18558.1|18538.1|18551.4|18531.4|8
1629129280000|2021-08-16 15:54:40|18548.9|18528.9|18546.4|18526.4|18548.9|18528.9|18546.4|18526.4|0
1629129290000|2021-08-16 15:54:50|18544.4|18524.4|18546.4|18526.4|18546.4|18526.4|18544.4|18524.4|1
1629129300000|2021-08-16 15:55:00|18548.9|18528.9|18538.9|18518.9|18548.9|18528.9|18538.9|18518.9|1
1629129310000|2021-08-16 15:55:10|18538.5|18518.5|18536.4|18516.4|18538.5|18518.5|18536.4|18516.4|0
1629129320000|2021-08-16 15:55:20|18533.9|18513.9|18531|18511|18533.9|18513.9|18531|18511|2
1629129330000|2021-08-16 15:55:30|18528.9|18508.9|18533.9|18513.9|18533.9|18513.9|18528.9|18508.9|1
1629129340000|2021-08-16 15:55:40|||||||||16
1629129360000|2021-08-16 15:56:00|18538.9|18518.9|18541.4|18521.4|18541.4|18521.4|18538.9|18518.9|0
1629129390000|2021-08-16 15:56:30|||||||||1
1629129400000|2021-08-16 15:56:40|18541.5|18521.5|18526.9|18506.9|18541.5|18521.5|18526.9|18506.9|3
1629129410000|2021-08-16 15:56:50|||||||||2
1629129420000|2021-08-16 15:57:00|||||||||17
1629129430000|2021-08-16 15:57:10|18529|18509|18531.9|18511.9|18531.9|18511.9|18529|18509|2
1629129440000|2021-08-16 15:57:20|18532.3|18512.3|18532.3|18512.3|18532.3|18512.3|18532.3|18512.3|1
1629129450000|2021-08-16 15:57:30|18539|18519|18541.9|18521.9|18541.9|18521.9|18539|18519|7
1629129460000|2021-08-16 15:57:40|18548.1|18528.1|18549.4|18529.4|18549.4|18529.4|18548.1|18528.1|0
1629129470000|2021-08-16 15:57:50|18553.5|18533.5|18553.5|18533.5|18553.5|18533.5|18553.5|18533.5|2
1629129480000|2021-08-16 15:58:00|18556|18536|18558.5|18538.5|18558.5|18538.5|18556|18536|1
1629129490000|2021-08-16 15:58:10|18554|18534|18551.5|18531.5|18554|18534|18551.5|18531.5|0
1629129500000|2021-08-16 15:58:20|18554|18534|18554|18534|18554|18534|18554|18534|2
1629129510000|2021-08-16 15:58:30|18556|18536|18558.5|18538.5|18558.5|18538.5|18556|18536|21
1629129520000|2021-08-16 15:58:40|||||||||2
1629129530000|2021-08-16 15:58:50|18559|18539|18559|18539|18559|18539|18559|18539|0
1629129540000|2021-08-16 15:59:00|18561|18541|18556|18536|18561|18541|18556|18536|1
1629129560000|2021-08-16 15:59:20|18558.5|18538.5|18558.5|18538.5|18558.5|18538.5|18558.5|18538.5|4
1629129580000|2021-08-16 15:59:40|18559|18539|18558.5|18538.5|18561|18541|18554|18534|2
1629129590000|2021-08-16 15:59:50|18559|18539|18559|18539|18559|18539|18559|18539|19
1629129600000|2021-08-16 16:00:00|18563.5|18543.5|18578.5|18558.5|18578.5|18558.5|18563.5|18543.5|2
1629129610000|2021-08-16 16:00:10|18576|18556|18574|18554|18576|18556|18573.5|18553.5|1
1629129630000|2021-08-16 16:00:30|18576|18556|18576|18556|18576|18556|18576|18556|0
1629129640000|2021-08-16 16:00:40|||||||||1
1629129650000|2021-08-16 16:00:50|18574|18554|18574|18554|18574|18554|18574|18554|3
1629129670000|2021-08-16 16:01:10|18576.1|18556.1|18576.1|18556.1|18576.1|18556.1|18576.1|18556.1|1
1629129680000|2021-08-16 16:01:20|18574|18554|18571.5|18551.5|18574|18554|18571.5|18551.5|2
1629129690000|2021-08-16 16:01:30|18574|18554|18585.6|18565.6|18588.1|18568.1|18574|18554|7
1629129700000|2021-08-16 16:01:40|18588.1|18568.1|18588.6|18568.6|18588.6|18568.6|18586.1|18566.1|4
1629129710000|2021-08-16 16:01:50|18589|18569|18599|18579|18599|18579|18589|18569|0
1629129720000|2021-08-16 16:02:00|18601.1|18581.1|18601.1|18581.1|18601.1|18581.1|18601.1|18581.1|0
1629129730000|2021-08-16 16:02:10|18599|18579|18603.6|18583.6|18603.6|18583.6|18599|18579|1
1629129740000|2021-08-16 16:02:20|||||||||1
1629129750000|2021-08-16 16:02:30|18601.5|18581.5|18598.6|18578.6|18601.5|18581.5|18598.6|18578.6|1
1629129760000|2021-08-16 16:02:40|18601.1|18581.1|18596.5|18576.5|18603.6|18583.6|18596.1|18576.1|2
1629129770000|2021-08-16 16:02:50|18596.1|18576.1|18594|18574|18596.1|18576.1|18594|18574|1
1629129780000|2021-08-16 16:03:00|18593.1|18573.1|18589|18569|18593.1|18573.1|18589|18569|0
1629129790000|2021-08-16 16:03:10|18591.1|18571.1|18589|18569|18591.1|18571.1|18589|18569|0
1629129800000|2021-08-16 16:03:20|18584.4|18564.4|18584|18564|18586.5|18566.5|18584|18564|0
1629129810000|2021-08-16 16:03:30|18584.4|18564.4|18586.5|18566.5|18586.5|18566.5|18584|18564|11
1629129820000|2021-08-16 16:03:40|||||||||2
1629129830000|2021-08-16 16:03:50|18586.1|18566.1|18584|18564|18586.1|18566.1|18584|18564|2
1629129840000|2021-08-16 16:04:00|18586.1|18566.1|18586.5|18566.5|18586.5|18566.5|18586.1|18566.1|1
1629129850000|2021-08-16 16:04:10|18591.5|18571.5|18591.5|18571.5|18591.5|18571.5|18591.5|18571.5|2
1629129860000|2021-08-16 16:04:20|18591.9|18571.9|18599|18579|18601.1|18581.1|18591.9|18571.9|3
1629129870000|2021-08-16 16:04:30|18598.6|18578.6|18594|18574|18599|18579|18594|18574|1
1629129880000|2021-08-16 16:04:40|18596.5|18576.5|18594|18574|18596.5|18576.5|18594|18574|0
1629129890000|2021-08-16 16:04:50|||||||||1
1629129900000|2021-08-16 16:05:00|18594.8|18574.8|18599|18579|18599|18579|18594.8|18574.8|0
1629129910000|2021-08-16 16:05:10|18601.1|18581.1|18605.7|18585.7|18605.7|18585.7|18601.1|18581.1|0
1629129920000|2021-08-16 16:05:20|18605.2|18585.2|18601.1|18581.1|18605.2|18585.2|18601.1|18581.1|0
1629129930000|2021-08-16 16:05:30|18601.5|18581.5|18599.4|18579.4|18609|18589|18599.4|18579.4|11
1629129940000|2021-08-16 16:05:40|18596.9|18576.9|18599|18579|18599|18579|18594.8|18574.8|1
1629129950000|2021-08-16 16:05:50|18599.8|18579.8|18601.9|18581.9|18601.9|18581.9|18599.8|18579.8|0
1629129960000|2021-08-16 16:06:00|18603.6|18583.6|18611.1|18591.1|18618.6|18598.6|18603.6|18583.6|0
1629129970000|2021-08-16 16:06:10|||||||||1
1629129980000|2021-08-16 16:06:20|18609|18589|18609|18589|18609|18589|18609|18589|1
1629129990000|2021-08-16 16:06:30|18608.6|18588.6|18605.7|18585.7|18608.6|18588.6|18605.7|18585.7|2
1629130000000|2021-08-16 16:06:40|||||||||1
1629130010000|2021-08-16 16:06:50|18606.1|18586.1|18606.1|18586.1|18606.1|18586.1|18606.1|18586.1|1
1629130020000|2021-08-16 16:07:00|18605.7|18585.7|18603.6|18583.6|18605.7|18585.7|18603.6|18583.6|1
1629130030000|2021-08-16 16:07:10|18594.4|18574.4|18594.4|18574.4|18594.4|18574.4|18594.4|18574.4|10
1629130040000|2021-08-16 16:07:20|18594.8|18574.8|18603.6|18583.6|18603.6|18583.6|18594.8|18574.8|20
1629130050000|2021-08-16 16:07:30|18608.6|18588.6|18608.6|18588.6|18608.6|18588.6|18608.6|18588.6|11
1629130060000|2021-08-16 16:07:40|||||||||1
1629130070000|2021-08-16 16:07:50|||||||||1
1629130080000|2021-08-16 16:08:00|18609|18589|18614|18594|18614|18594|18609|18589|0
1629130090000|2021-08-16 16:08:10|18616.1|18596.1|18616.1|18596.1|18616.1|18596.1|18616.1|18596.1|1
1629130100000|2021-08-16 16:08:20|18616.5|18596.5|18616.9|18576.9|18623.2|18600.7|18616.5|18576.9|5
1629130110000|2021-08-16 16:08:30|18616.5|18576.5|18616.9|18576.9|18616.9|18576.9|18614.4|18574.4|0
1629130120000|2021-08-16 16:08:40|18614.8|18574.8|18616.9|18576.9|18616.9|18576.9|18614.8|18574.8|3
1629130130000|2021-08-16 16:08:50|18614.8|18574.8|18614.8|18574.8|18614.8|18574.8|18614.8|18574.8|2
1629130140000|2021-08-16 16:09:00|18604|18584|18599|18579|18604|18584|18599|18579|2
1629130150000|2021-08-16 16:09:10|18594|18574|18594|18574|18594|18574|18594|18574|2
1629130160000|2021-08-16 16:09:20|18593.6|18573.6|18593.6|18573.6|18593.6|18573.6|18593.6|18573.6|1
1629130170000|2021-08-16 16:09:30|18591.5|18571.5|18601.1|18561.1|18601.1|18571.5|18591.5|18561.1|0
1629130180000|2021-08-16 16:09:40|18591.5|18571.5|18599|18559|18601.1|18571.5|18591.5|18559|1
1629130190000|2021-08-16 16:09:50|18586.1|18566.1|18586.1|18566.1|18586.1|18566.1|18586.1|18566.1|0
1629130200000|2021-08-16 16:10:00|||||||||1
1629130210000|2021-08-16 16:10:10|18588.6|18568.6|18588.6|18568.6|18588.6|18568.6|18588.6|18568.6|3
1629130220000|2021-08-16 16:10:20|18591.1|18571.1|18594|18574|18594|18574|18591.1|18571.1|7
1629130230000|2021-08-16 16:10:30|18593.6|18573.6|18606.5|18586.5|18606.5|18586.5|18593.6|18573.6|4
1629130240000|2021-08-16 16:10:40|18610.7|18590.7|18609|18589|18610.7|18590.7|18609|18589|1
1629130250000|2021-08-16 16:10:50|18611.9|18591.9|18606.1|18586.1|18613.2|18593.2|18604|18584|1
1629130260000|2021-08-16 16:11:00|18604|18584|18604|18584|18604|18584|18604|18584|3
1629130270000|2021-08-16 16:11:10|18606.5|18586.5|18606.5|18586.5|18606.5|18586.5|18606.5|18586.5|1
1629130280000|2021-08-16 16:11:20|18604|18584|18608.6|18588.6|18608.6|18588.6|18604|18584|2
1629130300000|2021-08-16 16:11:40|||||||||2
1629130320000|2021-08-16 16:12:00|18611.1|18591.1|18610.7|18590.7|18611.9|18591.9|18606.5|18586.5|1
1629130330000|2021-08-16 16:12:10|18611.1|18591.1|18611.5|18591.5|18611.5|18591.5|18611.1|18591.1|0
1629130340000|2021-08-16 16:12:20|||||||||1
1629130370000|2021-08-16 16:12:50|18616.5|18596.5|18616.5|18596.5|18616.5|18596.5|18616.5|18596.5|0
1629130380000|2021-08-16 16:13:00|18618.6|18598.6|18618.6|18598.6|18618.6|18598.6|18618.6|18598.6|4
1629130390000|2021-08-16 16:13:10|||||||||1
1629130400000|2021-08-16 16:13:20|||||||||1
1629130410000|2021-08-16 16:13:30|||||||||2
1629130420000|2021-08-16 16:13:40|18618.2|18598.2|18616.1|18596.1|18618.2|18598.2|18616.1|18596.1|3
1629130430000|2021-08-16 16:13:50|18616.5|18596.5|18614|18594|18616.5|18596.5|18614|18594|1
1629130440000|2021-08-16 16:14:00|18611.9|18591.9|18609|18589|18611.9|18591.9|18609|18589|7
1629130450000|2021-08-16 16:14:10|18604.8|18584.8|18601.9|18581.9|18604.8|18584.8|18601.9|18581.9|1
1629130470000|2021-08-16 16:14:30|18600.7|18580.7|18598.6|18578.6|18600.7|18580.7|18598.6|18578.6|0
1629130480000|2021-08-16 16:14:40|18597.8|18577.8|18586.9|18566.9|18597.8|18577.8|18586.9|18566.9|1
1629130500000|2021-08-16 16:15:00|18584.4|18564.4|18581.9|18561.9|18584.4|18564.4|18581.9|18561.9|0
1629130510000|2021-08-16 16:15:10|18581.5|18561.5|18579.4|18559.4|18589|18561.5|18579.4|18549|4
1629130530000|2021-08-16 16:15:30|18581.5|18561.5|18581.5|18561.5|18581.5|18561.5|18581.5|18561.5|2
1629130550000|2021-08-16 16:15:50|18581.1|18561.1|18581.5|18561.5|18581.5|18561.5|18581.1|18561.1|1
1629130560000|2021-08-16 16:16:00|18581.1|18561.1|18578.6|18558.6|18581.5|18561.5|18578.6|18558.6|0
1629130570000|2021-08-16 16:16:10|18579|18559|18579|18559|18579|18559|18579|18559|0
1629130590000|2021-08-16 16:16:30|||||||||2
1629130610000|2021-08-16 16:16:50|||||||||1
1629130620000|2021-08-16 16:17:00|||||||||2
1629130640000|2021-08-16 16:17:20|18576.5|18556.5|18576.5|18556.5|18576.5|18556.5|18576.5|18556.5|1
1629130650000|2021-08-16 16:17:30|||||||||2
1629130660000|2021-08-16 16:17:40|18576.9|18556.9|18579|18559|18579|18559|18576.9|18556.9|2
1629130680000|2021-08-16 16:18:00|18581.5|18561.5|18581.5|18561.5|18581.5|18561.5|18581.5|18561.5|0
1629130690000|2021-08-16 16:18:10|||||||||1
1629130720000|2021-08-16 16:18:40|||||||||2
1629130730000|2021-08-16 16:18:50|18581.9|18561.9|18581.9|18561.9|18581.9|18561.9|18581.9|18561.9|1
1629130740000|2021-08-16 16:19:00|18581.5|18561.5|18581.5|18561.5|18581.5|18561.5|18581.5|18561.5|1
1629130760000|2021-08-16 16:19:20|18579|18559|18579|18559|18579|18559|18579|18559|1
1629130770000|2021-08-16 16:19:30|18576.5|18556.5|18574|18554|18579|18559|18574|18554|0
1629130790000|2021-08-16 16:19:50|18579|18559|18579|18559|18579|18559|18579|18559|1
1629130800000|2021-08-16 16:20:00|18578.2|18558.2|18573.6|18553.6|18578.2|18558.2|18573.6|18553.6|2
1629130810000|2021-08-16 16:20:10|18569.4|18549.4|18569.4|18549.4|18569.4|18549.4|18569.4|18549.4|2
1629130820000|2021-08-16 16:20:20|18571.5|18551.5|18571.5|18551.5|18571.5|18551.5|18571.5|18551.5|0
1629130840000|2021-08-16 16:20:40|18573.6|18553.6|18569.4|18549.4|18573.6|18553.6|18569.4|18549.4|0
1629130860000|2021-08-16 16:21:00|18569.9|18549.9|18583.6|18563.6|18583.6|18563.6|18569.9|18549.9|1
1629130870000|2021-08-16 16:21:10|18586.1|18566.1|18588.2|18568.2|18588.2|18568.2|18586.1|18566.1|2
1629130880000|2021-08-16 16:21:20|18588.6|18568.6|18588.6|18568.6|18588.6|18568.6|18588.6|18568.6|1
1629130900000|2021-08-16 16:21:40|18588.2|18568.2|18586.5|18566.5|18588.2|18568.2|18584|18564|1
1629130910000|2021-08-16 16:21:50|18584|18564|18582|18562|18584|18564|18582|18562|5
1629130920000|2021-08-16 16:22:00|18579|18559|18576.5|18556.5|18579|18559|18576.5|18556.5|2
1629130930000|2021-08-16 16:22:10|18577|18557|18579|18559|18579|18559|18577|18557|2
1629130940000|2021-08-16 16:22:20|18578.2|18558.2|18574|18554|18578.2|18558.2|18574|18554|1
1629130950000|2021-08-16 16:22:30|18577|18557|18577|18557|18577|18557|18577|18557|2
1629130960000|2021-08-16 16:22:40|18581.1|18561.1|18581.1|18561.1|18581.5|18561.5|18581.1|18561.1|1
1629130970000|2021-08-16 16:22:50|18576.5|18556.5|18586.1|18546.1|18586.1|18556.5|18576.5|18546.1|2
1629130980000|2021-08-16 16:23:00|18584|18544|18574|18554|18584|18554|18571.5|18544|15
1629130990000|2021-08-16 16:23:10|18576.5|18556.5|18587|18567|18587|18567|18576.5|18556.5|18
1629131000000|2021-08-16 16:23:20|18586.5|18566.5|18588.6|18568.6|18588.6|18568.6|18586.5|18566.5|12
1629131010000|2021-08-16 16:23:30|||||||||14
1629131020000|2021-08-16 16:23:40|18589|18569|18591.5|18571.5|18591.5|18571.5|18589|18569|13
1629131030000|2021-08-16 16:23:50|18592|18572|18592.4|18572.4|18592.4|18572.4|18592|18572|15
1629131040000|2021-08-16 16:24:00|18594.5|18574.5|18586.1|18566.1|18594.5|18574.5|18586.1|18566.1|369
1629131050000|2021-08-16 16:24:10|18588.6|18568.6|18589|18569|18589|18569|18586.5|18566.5|12
1629131060000|2021-08-16 16:24:20|18589.5|18569.5|18591.5|18571.5|18591.5|18571.5|18589.5|18569.5|15
1629131070000|2021-08-16 16:24:30|18592|18572|18589.5|18569.5|18594.5|18574.5|18589.5|18569.5|27
1629131080000|2021-08-16 16:24:40|18591.5|18571.5|18589|18569|18592|18572|18589|18569|24
1629131090000|2021-08-16 16:24:50|18583.2|18563.2|18596.5|18576.5|18596.5|18576.5|18576.5|18556.5|24
1629131100000|2021-08-16 16:25:00|18596.1|18576.1|18589|18569|18596.1|18576.1|18589|18569|62
1629131110000|2021-08-16 16:25:10|18584|18564|18579|18559|18584|18564|18579|18559|3
1629131120000|2021-08-16 16:25:20|||||||||2
1629131130000|2021-08-16 16:25:30|18578.6|18558.6|18578.6|18558.6|18578.6|18558.6|18578.6|18558.6|1
1629131140000|2021-08-16 16:25:40|18576.1|18556.1|18574.1|18554.1|18576.1|18556.1|18574.1|18554.1|2
1629131160000|2021-08-16 16:26:00|18571.6|18551.6|18563.6|18543.6|18571.6|18551.6|18563.6|18543.6|8
1629131170000|2021-08-16 16:26:10|||||||||3
1629131180000|2021-08-16 16:26:20|18561.6|18541.6|18562|18542|18562|18542|18561.6|18541.6|3
1629131200000|2021-08-16 16:26:40|18561.6|18541.6|18562|18542|18562|18542|18559.5|18539.5|0
1629131220000|2021-08-16 16:27:00|||||||||1
1629131240000|2021-08-16 16:27:20|||||||||1
1629131260000|2021-08-16 16:27:40|18564.1|18544.1|18568.6|18548.6|18568.6|18548.6|18564.1|18544.1|1
1629131270000|2021-08-16 16:27:50|18569.1|18549.1|18569.1|18549.1|18569.1|18549.1|18569.1|18549.1|1
1629131280000|2021-08-16 16:28:00|18569.5|18549.5|18571.6|18551.6|18571.6|18551.6|18569.5|18549.5|3
1629131290000|2021-08-16 16:28:10|||||||||1
1629131320000|2021-08-16 16:28:40|||||||||1
1629131330000|2021-08-16 16:28:50|18572|18552|18574.5|18554.5|18574.5|18554.5|18572|18552|1
1629131340000|2021-08-16 16:29:00|18574.1|18554.1|18574.1|18554.1|18574.1|18554.1|18574.1|18554.1|0
1629131350000|2021-08-16 16:29:10|18576.6|18556.6|18576.6|18556.6|18576.6|18556.6|18576.6|18556.6|3
1629131390000|2021-08-16 16:29:50|18576.2|18556.2|18576.2|18556.2|18576.2|18556.2|18576.2|18556.2|3
1629131400000|2021-08-16 16:30:00|18576.6|18556.6|18577|18557|18577|18557|18576.6|18556.6|0
1629131410000|2021-08-16 16:30:10|||||||||1
1629131460000|2021-08-16 16:31:00|18576.6|18556.6|18576.6|18556.6|18576.6|18556.6|18576.6|18556.6|3
1629131470000|2021-08-16 16:31:10|||||||||1
1629131480000|2021-08-16 16:31:20|||||||||1
1629131500000|2021-08-16 16:31:40|||||||||3
1629131510000|2021-08-16 16:31:50|18571.6|18551.6|18568.2|18548.2|18571.6|18551.6|18568.2|18548.2|10
1629131520000|2021-08-16 16:32:00|||||||||1
1629131530000|2021-08-16 16:32:10|18568.7|18548.7|18568.7|18548.7|18568.7|18548.7|18568.7|18548.7|2
1629131540000|2021-08-16 16:32:20|18569.1|18549.1|18566.6|18546.6|18569.1|18549.1|18566.6|18546.6|1
1629131550000|2021-08-16 16:32:30|||||||||1
1629131560000|2021-08-16 16:32:40|18564.5|18544.5|18564.5|18544.5|18564.5|18544.5|18564.5|18544.5|0
1629131580000|2021-08-16 16:33:00|18564.1|18544.1|18562|18542|18564.1|18544.1|18562|18542|1
1629131590000|2021-08-16 16:33:10|||||||||2
1629131600000|2021-08-16 16:33:20|18561.6|18541.6|18561.2|18541.2|18561.6|18541.6|18561.2|18541.2|0
1629131610000|2021-08-16 16:33:30|18558.7|18538.7|18558.7|18538.7|18558.7|18538.7|18558.7|18538.7|0
1629131630000|2021-08-16 16:33:50|||||||||5
1629131640000|2021-08-16 16:34:00|||||||||1
1629131650000|2021-08-16 16:34:10|18559.1|18539.1|18559.1|18539.1|18559.1|18539.1|18559.1|18539.1|1
1629131660000|2021-08-16 16:34:20|18559.5|18539.5|18559.5|18539.5|18559.5|18539.5|18559.5|18539.5|0
1629131680000|2021-08-16 16:34:40|||||||||1
1629131690000|2021-08-16 16:34:50|18556.6|18536.6|18556.6|18536.6|18556.6|18536.6|18556.6|18536.6|1
1629131700000|2021-08-16 16:35:00|||||||||2
1629131730000|2021-08-16 16:35:30|18556.2|18536.2|18549.5|18529.5|18556.2|18536.2|18549.5|18529.5|3
1629131750000|2021-08-16 16:35:50|18552|18532|18552|18532|18552|18532|18552|18532|1
1629131760000|2021-08-16 16:36:00|18554.1|18534.1|18554.1|18534.1|18554.1|18534.1|18554.1|18534.1|1
1629131770000|2021-08-16 16:36:10|||||||||2
1629131780000|2021-08-16 16:36:20|18556.6|18536.6|18559.1|18539.1|18559.1|18539.1|18556.6|18536.6|0
1629131790000|2021-08-16 16:36:30|||||||||2
1629131810000|2021-08-16 16:36:50|||||||||1
1629131820000|2021-08-16 16:37:00|||||||||17
1629131840000|2021-08-16 16:37:20|||||||||2
1629131850000|2021-08-16 16:37:30|18559.5|18539.5|18563.7|18543.7|18563.7|18543.7|18559.5|18539.5|7
1629131870000|2021-08-16 16:37:50|18564.1|18544.1|18564.1|18544.1|18564.1|18544.1|18564.1|18544.1|2
1629131880000|2021-08-16 16:38:00|||||||||2
1629131930000|2021-08-16 16:38:50|18564.5|18544.5|18568.7|18548.7|18568.7|18548.7|18564.5|18544.5|1
1629131970000|2021-08-16 16:39:30|18571.2|18551.2|18571.2|18551.2|18571.2|18551.2|18568.7|18548.7|1
1629131980000|2021-08-16 16:39:40|||||||||1
1629132010000|2021-08-16 16:40:10|||||||||1
1629132030000|2021-08-16 16:40:30|||||||||1
1629132060000|2021-08-16 16:41:00|||||||||1
1629132070000|2021-08-16 16:41:10|||||||||2
1629132080000|2021-08-16 16:41:20|||||||||2
1629132090000|2021-08-16 16:41:30|18574.1|18554.1|18574.1|18554.1|18574.1|18554.1|18574.1|18554.1|0
1629132100000|2021-08-16 16:41:40|18576.6|18556.6|18576.6|18556.6|18576.6|18556.6|18576.6|18556.6|0
1629132110000|2021-08-16 16:41:50|18576.2|18556.2|18576.2|18556.2|18576.2|18556.2|18576.2|18556.2|2
1629132120000|2021-08-16 16:42:00|18574.1|18554.1|18574.1|18554.1|18574.1|18554.1|18574.1|18554.1|2
1629132130000|2021-08-16 16:42:10|||||||||4
1629132140000|2021-08-16 16:42:20|||||||||2
1629132160000|2021-08-16 16:42:40|18574.5|18554.5|18574.1|18554.1|18576.6|18556.6|18571.6|18551.6|0
1629132170000|2021-08-16 16:42:50|18573.7|18553.7|18571.6|18551.6|18573.7|18553.7|18571.6|18551.6|100
1629132180000|2021-08-16 16:43:00|18574.1|18554.1|18571.6|18551.6|18574.1|18554.1|18571.6|18551.6|1
1629132200000|2021-08-16 16:43:20|18573.7|18553.7|18572.4|18552.4|18574.5|18554.5|18572.4|18552.4|634
1629132220000|2021-08-16 16:43:40|18574.5|18554.5|18572.4|18552.4|18574.5|18554.5|18572.4|18552.4|11
1629132230000|2021-08-16 16:43:50|18576.6|18556.6|18574.5|18554.5|18576.6|18556.6|18574.5|18554.5|1
1629132240000|2021-08-16 16:44:00|18572.4|18552.4|18572|18552|18574.5|18554.5|18572|18552|2
1629132260000|2021-08-16 16:44:20|18577|18557|18577|18557|18577|18557|18577|18557|2
1629132270000|2021-08-16 16:44:30|18574.5|18554.5|18574.5|18554.5|18574.5|18554.5|18574.5|18554.5|1
1629132290000|2021-08-16 16:44:50|||||||||1
1629132310000|2021-08-16 16:45:10|||||||||4
1629132320000|2021-08-16 16:45:20|18574.9|18554.9|18577|18557|18577|18557|18574.9|18554.9|1
1629132330000|2021-08-16 16:45:30|18574.5|18554.5|18572|18552|18574.5|18554.5|18572|18552|3
1629132340000|2021-08-16 16:45:40|||||||||1
1629132350000|2021-08-16 16:45:50|||||||||1
1629132370000|2021-08-16 16:46:10|18571.6|18551.6|18569.5|18549.5|18571.6|18551.6|18569.5|18549.5|1
1629132380000|2021-08-16 16:46:20|18567|18547|18567|18547|18567|18547|18567|18547|2
1629132420000|2021-08-16 16:47:00|||||||||1
1629132440000|2021-08-16 16:47:20|18569.5|18549.5|18569.5|18549.5|18569.5|18549.5|18569.5|18549.5|1
1629132450000|2021-08-16 16:47:30|||||||||1
1629132470000|2021-08-16 16:47:50|||||||||1
1629132480000|2021-08-16 16:48:00|||||||||1
1629132520000|2021-08-16 16:48:40|||||||||4
1629132530000|2021-08-16 16:48:50|||||||||1
1629132540000|2021-08-16 16:49:00|||||||||2
1629132550000|2021-08-16 16:49:10|||||||||1
1629132560000|2021-08-16 16:49:20|18572|18552|18572.5|18552.5|18572.5|18552.5|18572|18552|2
1629132580000|2021-08-16 16:49:40|||||||||1
1629132600000|2021-08-16 16:50:00|||||||||1
1629132610000|2021-08-16 16:50:10|||||||||1
1629132640000|2021-08-16 16:50:40|||||||||1
1629132670000|2021-08-16 16:51:10|||||||||1
1629132680000|2021-08-16 16:51:20|18572.1|18552.1|18570|18550|18572.5|18552.5|18570|18550|0
1629132690000|2021-08-16 16:51:30|18572.1|18552.1|18572.5|18552.5|18572.5|18552.5|18572.1|18552.1|0
1629132700000|2021-08-16 16:51:40|18572.9|18552.9|18575|18555|18575|18555|18572.9|18552.9|1
1629132720000|2021-08-16 16:52:00|18572.5|18552.5|18567.1|18547.1|18572.5|18552.5|18567.1|18547.1|1
1629132730000|2021-08-16 16:52:10|18565|18545|18565|18545|18565|18545|18565|18545|0
1629132770000|2021-08-16 16:52:50|||||||||1
1629132780000|2021-08-16 16:53:00|||||||||2
1629132790000|2021-08-16 16:53:10|||||||||2
1629132800000|2021-08-16 16:53:20|||||||||1
1629132810000|2021-08-16 16:53:30|18560.8|18540.8|18560.4|18540.4|18560.8|18540.8|18560.4|18540.4|4
1629132820000|2021-08-16 16:53:40|18565|18545|18565|18545|18565|18545|18565|18545|0
1629132830000|2021-08-16 16:53:50|||||||||1
1629132840000|2021-08-16 16:54:00|18564.6|18544.6|18562.5|18542.5|18564.6|18544.6|18562.5|18542.5|1
1629132850000|2021-08-16 16:54:10|18560.4|18540.4|18560.4|18540.4|18560.4|18540.4|18560.4|18540.4|3
1629132890000|2021-08-16 16:54:50|18558.3|18538.3|18558.3|18538.3|18558.3|18538.3|18558.3|18538.3|1
1629132900000|2021-08-16 16:55:00|18560.4|18540.4|18560.4|18540.4|18560.4|18540.4|18560.4|18540.4|0
1629132910000|2021-08-16 16:55:10|||||||||1
1629132920000|2021-08-16 16:55:20|18557.9|18537.9|18557.9|18537.9|18557.9|18537.9|18557.9|18537.9|0
1629132940000|2021-08-16 16:55:40|||||||||3
1629132960000|2021-08-16 16:56:00|||||||||2
1629132980000|2021-08-16 16:56:20|||||||||1
1629132990000|2021-08-16 16:56:30|||||||||1
1629133020000|2021-08-16 16:57:00|18557.1|18537.1|18557.1|18537.1|18557.1|18537.1|18557.1|18537.1|1
1629133030000|2021-08-16 16:57:10|18554.6|18534.6|18550|18530|18554.6|18534.6|18550|18530|0
1629133040000|2021-08-16 16:57:20|||||||||1
1629133050000|2021-08-16 16:57:30|||||||||2
1629133070000|2021-08-16 16:57:50|||||||||1
1629133080000|2021-08-16 16:58:00|||||||||1
1629133090000|2021-08-16 16:58:10|18549.6|18529.6|18545|18525|18549.6|18529.6|18545|18525|0
1629133100000|2021-08-16 16:58:20|18545.4|18525.4|18549.6|18529.6|18549.6|18529.6|18545.4|18525.4|1
1629133110000|2021-08-16 16:58:30|18547.5|18527.5|18549.6|18529.6|18549.6|18529.6|18547.5|18527.5|0
1629133120000|2021-08-16 16:58:40|18547.5|18527.5|18547.5|18527.5|18547.5|18527.5|18547.5|18527.5|15
1629133130000|2021-08-16 16:58:50|18547.9|18527.9|18550|18530|18550|18530|18547.9|18527.9|1
1629133140000|2021-08-16 16:59:00|||||||||6
1629133150000|2021-08-16 16:59:10|||||||||1
1629133170000|2021-08-16 16:59:30|18549.6|18529.6|18547.5|18527.5|18549.6|18529.6|18547.5|18527.5|2
1629133180000|2021-08-16 16:59:40|18547.1|18527.1|18547.1|18527.1|18547.1|18527.1|18547.1|18527.1|2
1629133190000|2021-08-16 16:59:50|18547.5|18527.5|18545|18525|18547.5|18527.5|18545|18525|1
1629133200000|2021-08-16 17:00:00|18545.4|18525.4|18545|18525|18549.6|18529.6|18545|18525|1
1629133210000|2021-08-16 17:00:10|18547.5|18527.5|18547.5|18527.5|18547.5|18527.5|18547.5|18527.5|2
1629133220000|2021-08-16 17:00:20|18547.1|18527.1|18547.1|18527.1|18547.1|18527.1|18547.1|18527.1|0
1629133230000|2021-08-16 17:00:30|18547.5|18527.5|18549.2|18529.2|18549.6|18529.6|18547.5|18527.5|14
1629133240000|2021-08-16 17:00:40|18547.1|18527.1|18547.9|18527.9|18547.9|18527.9|18547.1|18527.1|0
1629133250000|2021-08-16 17:00:50|18547.1|18527.1|18547.5|18527.5|18550|18530|18547.1|18527.1|1
1629133260000|2021-08-16 17:01:00|18550|18530|18550|18530|18550|18530|18547.5|18527.5|2
1629133270000|2021-08-16 17:01:10|||||||||1
1629133280000|2021-08-16 17:01:20|||||||||1
1629133290000|2021-08-16 17:01:30|18547.5|18527.5|18547.5|18527.5|18547.5|18527.5|18547.5|18527.5|0
1629133300000|2021-08-16 17:01:40|18545|18525|18545|18525|18545|18525|18545|18525|0
1629133320000|2021-08-16 17:02:00|||||||||1
1629133330000|2021-08-16 17:02:10|||||||||1
1629133350000|2021-08-16 17:02:30|18542.5|18522.5|18527.5|18507.5|18542.5|18522.5|18527.5|18507.5|0
1629133360000|2021-08-16 17:02:40|18537.1|18497.1|18530.4|18510.4|18537.1|18510.4|18525.4|18497.1|3
1629133370000|2021-08-16 17:02:50|18540|18500|18527.9|18507.9|18540|18510|18527.5|18500|0
1629133380000|2021-08-16 17:03:00|18530|18510|18525|18505|18530|18510|18525|18505|16
1629133390000|2021-08-16 17:03:10|18522.5|18502.5|18527.1|18507.1|18527.1|18507.1|18522.5|18502.5|2
1629133410000|2021-08-16 17:03:30|||||||||5
1629133430000|2021-08-16 17:03:50|18527.5|18507.5|18525|18505|18527.5|18507.5|18525|18505|1
1629133460000|2021-08-16 17:04:20|||||||||1
1629133490000|2021-08-16 17:04:50|||||||||1
1629133510000|2021-08-16 17:05:10|||||||||3
1629133520000|2021-08-16 17:05:20|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|0
1629133540000|2021-08-16 17:05:40|||||||||1
1629133550000|2021-08-16 17:05:50|18525|18505|18525|18505|18525|18505|18525|18505|0
1629133560000|2021-08-16 17:06:00|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|1
1629133570000|2021-08-16 17:06:10|18522.9|18502.9|18524.6|18504.6|18525|18505|18522.9|18502.9|1
1629133590000|2021-08-16 17:06:30|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|0
1629133600000|2021-08-16 17:06:40|18524.6|18504.6|18525|18505|18525|18505|18524.6|18504.6|0
1629133610000|2021-08-16 17:06:50|18524.6|18504.6|18524.6|18504.6|18524.6|18504.6|18524.6|18504.6|50
1629133620000|2021-08-16 17:07:00|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|0
1629133660000|2021-08-16 17:07:40|18522.1|18502.1|18520|18500|18522.1|18502.1|18520|18500|0
1629133680000|2021-08-16 17:08:00|18517.5|18497.5|18519.6|18499.6|18519.6|18499.6|18517.1|18497.1|2
1629133700000|2021-08-16 17:08:20|||||||||1
1629133720000|2021-08-16 17:08:40|18521.7|18501.7|18521.7|18501.7|18521.7|18501.7|18521.7|18501.7|124
1629133740000|2021-08-16 17:09:00|||||||||1
1629133750000|2021-08-16 17:09:10|18521.3|18501.3|18521.3|18501.3|18521.3|18501.3|18521.3|18501.3|0
1629133760000|2021-08-16 17:09:20|18521.7|18501.7|18519.2|18499.2|18521.7|18501.7|18519.2|18499.2|1
1629133770000|2021-08-16 17:09:30|18519.6|18499.6|18521.7|18501.7|18521.7|18501.7|18519.6|18499.6|0
1629133800000|2021-08-16 17:10:00|18519.2|18499.2|18522.1|18502.1|18522.1|18502.1|18519.2|18499.2|14
1629133820000|2021-08-16 17:10:20|18520|18500|18520|18500|18522.5|18502.5|18520|18500|2
1629133840000|2021-08-16 17:10:40|18520.4|18500.4|18522.5|18502.5|18522.5|18502.5|18520.4|18500.4|0
1629133850000|2021-08-16 17:10:50|||||||||1
1629133880000|2021-08-16 17:11:20|18522.9|18502.9|18525|18505|18525|18505|18522.9|18502.9|0
1629133930000|2021-08-16 17:12:10|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|18522.5|18502.5|0
1629133960000|2021-08-16 17:12:40|18520.5|18500.5|18518.4|18498.4|18520.5|18500.5|18518.4|18498.4|1
1629133970000|2021-08-16 17:12:50|18515.9|18495.9|18515.5|18495.5|18515.9|18495.9|18513|18493|2
1629133980000|2021-08-16 17:13:00|18513.4|18493.4|18513.4|18493.4|18513.4|18493.4|18513.4|18493.4|0
1629133990000|2021-08-16 17:13:10|18515.5|18495.5|18515.5|18495.5|18515.5|18495.5|18515.5|18495.5|0
1629134000000|2021-08-16 17:13:20|18513|18493|18515.5|18495.5|18515.5|18495.5|18513|18493|1
1629134020000|2021-08-16 17:13:40|||||||||1
1629134050000|2021-08-16 17:14:10|18513|18493|18513|18493|18513|18493|18513|18493|0
1629134070000|2021-08-16 17:14:30|18515.5|18495.5|18515.5|18495.5|18515.5|18495.5|18515.5|18495.5|1
1629134080000|2021-08-16 17:14:40|18517.5|18497.5|18515|18495|18517.5|18497.5|18515|18495|1
1629134090000|2021-08-16 17:14:50|18517.5|18497.5|18515|18495|18517.5|18497.5|18515|18495|1
1629134100000|2021-08-16 17:15:00|18517.5|18497.5|18517.5|18497.5|18517.5|18497.5|18517.5|18497.5|0
1629134110000|2021-08-16 17:15:10|18515.5|18495.5|18515.5|18495.5|18515.5|18495.5|18515.5|18495.5|0
1629134140000|2021-08-16 17:15:40|18517.5|18497.5|18522.5|18502.5|18525|18505|18517.5|18497.5|0
1629134150000|2021-08-16 17:15:50|18520.5|18500.5|18522.5|18502.5|18522.5|18502.5|18520.5|18500.5|0
1629134160000|2021-08-16 17:16:00|||||||||85
1629134180000|2021-08-16 17:16:20|18522.6|18502.6|18526.7|18506.7|18526.7|18506.7|18522.6|18502.6|1
1629134200000|2021-08-16 17:16:40|18524.6|18504.6|18527.1|18507.1|18527.1|18507.1|18524.6|18504.6|50
1629134220000|2021-08-16 17:17:00|18529.2|18509.2|18529.6|18509.6|18529.6|18509.6|18529.2|18509.2|1
1629134230000|2021-08-16 17:17:10|18530.1|18510.1|18530.1|18510.1|18530.1|18510.1|18530.1|18510.1|26
1629134250000|2021-08-16 17:17:30|||||||||1
1629134260000|2021-08-16 17:17:40|18532.1|18512.1|18532.1|18512.1|18532.1|18512.1|18532.1|18512.1|1
1629134270000|2021-08-16 17:17:50|||||||||1
1629134290000|2021-08-16 17:18:10|18530.1|18510.1|18530.1|18510.1|18530.1|18510.1|18530.1|18510.1|2
1629134310000|2021-08-16 17:18:30|||||||||2
1629134320000|2021-08-16 17:18:40|18530.5|18510.5|18532.6|18512.6|18534.6|18514.6|18530.1|18510.1|0
1629134330000|2021-08-16 17:18:50|18532.1|18512.1|18534.6|18514.6|18534.6|18514.6|18530.1|18510.1|0
1629134360000|2021-08-16 17:19:20|||||||||2
1629134380000|2021-08-16 17:19:40|||||||||1
1629134390000|2021-08-16 17:19:50|18539.6|18519.6|18539.6|18519.6|18539.6|18519.6|18539.6|18519.6|6
1629134410000|2021-08-16 17:20:10|18539.7|18519.7|18544.7|18524.7|18544.7|18524.7|18539.7|18519.7|233
1629134420000|2021-08-16 17:20:20|18555.1|18515.1|18544.7|18524.7|18555.1|18524.7|18544.7|18515.1|0
1629134430000|2021-08-16 17:20:30|18555.1|18515.1|18555.1|18515.1|18555.1|18524.7|18544.7|18515.1|0
1629134440000|2021-08-16 17:20:40|18557.2|18517.2|18546.7|18526.7|18557.2|18526.7|18546.7|18517.2|0
1629134450000|2021-08-16 17:20:50|18547.6|18527.6|18547.6|18527.6|18547.6|18527.6|18547.6|18527.6|0
1629134490000|2021-08-16 17:21:30|18547.2|18527.2|18546.7|18526.7|18547.2|18527.2|18546.7|18526.7|2
1629134500000|2021-08-16 17:21:40|18544.7|18524.7|18544.7|18524.7|18544.7|18524.7|18544.7|18524.7|1
1629134510000|2021-08-16 17:21:50|18546.7|18526.7|18546.7|18526.7|18546.7|18526.7|18546.7|18526.7|3
1629134540000|2021-08-16 17:22:20|18554.2|18514.2|18554.2|18514.2|18554.2|18514.2|18554.2|18514.2|0
1629134550000|2021-08-16 17:22:30|18552.2|18512.2|18546.3|18526.3|18552.2|18526.3|18544.2|18512.2|1
1629134570000|2021-08-16 17:22:50|18545.9|18525.9|18546.3|18526.3|18546.3|18526.3|18545.9|18525.9|0
1629134580000|2021-08-16 17:23:00|18543.8|18523.8|18543.8|18523.8|18543.8|18523.8|18543.8|18523.8|0
1629134600000|2021-08-16 17:23:20|18541.3|18521.3|18541.3|18521.3|18543.8|18523.8|18541.3|18521.3|0
1629134620000|2021-08-16 17:23:40|18543.8|18523.8|18541.3|18521.3|18543.8|18523.8|18541.3|18521.3|0
1629134640000|2021-08-16 17:24:00|18539.3|18519.3|18538.8|18518.8|18539.3|18519.3|18538.8|18518.8|0
1629134650000|2021-08-16 17:24:10|18536.8|18516.8|18536.8|18516.8|18536.8|18516.8|18532.2|18512.2|4
1629134660000|2021-08-16 17:24:20|18537.2|18517.2|18541.3|18521.3|18541.3|18521.3|18537.2|18517.2|2
1629134670000|2021-08-16 17:24:30|18540.9|18520.9|18538.8|18518.8|18540.9|18520.9|18538.8|18518.8|1
1629134710000|2021-08-16 17:25:10|18540.9|18520.9|18536.8|18516.8|18541.3|18521.3|18536.8|18516.8|1
1629134720000|2021-08-16 17:25:20|18534.7|18514.7|18540.1|18520.1|18546.3|18520.1|18534.7|18506.3|464
1629134750000|2021-08-16 17:25:50|18542.2|18522.2|18542.2|18522.2|18542.2|18522.2|18542.2|18522.2|1
1629134760000|2021-08-16 17:26:00|18544.3|18524.3|18544.3|18524.3|18544.3|18524.3|18544.3|18524.3|17
1629134770000|2021-08-16 17:26:10|18547.2|18527.2|18547.2|18527.2|18547.2|18527.2|18547.2|18527.2|0
1629134780000|2021-08-16 17:26:20|||||||||5
1629134790000|2021-08-16 17:26:30|18544.7|18524.7|18546.8|18526.8|18546.8|18526.8|18544.7|18524.7|7
1629134810000|2021-08-16 17:26:50|18547.2|18527.2|18549.7|18529.7|18549.7|18529.7|18547.2|18527.2|11
1629134820000|2021-08-16 17:27:00|18550.1|18530.1|18549.7|18529.7|18552.2|18532.2|18549.7|18529.7|0
1629134830000|2021-08-16 17:27:10|18550.1|18530.1|18552.2|18532.2|18552.2|18532.2|18550.1|18530.1|3
1629134860000|2021-08-16 17:27:40|18551.8|18531.8|18547.6|18527.6|18551.8|18531.8|18547.6|18527.6|0
1629134880000|2021-08-16 17:28:00|18547.2|18527.2|18547.2|18527.2|18547.2|18527.2|18547.2|18527.2|0
1629134890000|2021-08-16 17:28:10|18545.1|18525.1|18542.6|18522.6|18545.1|18525.1|18542.6|18522.6|6
1629134900000|2021-08-16 17:28:20|18541.8|18521.8|18541.8|18521.8|18541.8|18521.8|18541.8|18521.8|0
1629134910000|2021-08-16 17:28:30|18539.7|18519.7|18536.4|18516.4|18539.7|18519.7|18536.4|18516.4|5
1629134920000|2021-08-16 17:28:40|18532.6|18512.6|18550.9|18530.9|18550.9|18530.9|18532.6|18512.6|1
1629134930000|2021-08-16 17:28:50|18552.6|18532.6|18552.6|18532.6|18552.6|18532.6|18552.6|18532.6|4
1629134940000|2021-08-16 17:29:00|18552.2|18532.2|18547.6|18527.6|18552.2|18532.2|18547.6|18527.6|11
1629134960000|2021-08-16 17:29:20|18552.2|18532.2|18552.2|18532.2|18552.2|18532.2|18552.2|18532.2|27
1629134970000|2021-08-16 17:29:30|18552.6|18532.6|18552.6|18532.6|18552.6|18532.6|18552.6|18532.6|0
1629134980000|2021-08-16 17:29:40|18554.7|18534.7|18557.6|18537.6|18557.6|18537.6|18554.7|18534.7|13
1629134990000|2021-08-16 17:29:50|18557.2|18537.2|18557.2|18537.2|18557.2|18537.2|18557.2|18537.2|140
1629188100000|2021-08-17 08:15:00|18588.5|18568.5|18560.2|18540.2|18597.3|18568.5|18560.2|18540.2|5
1629188110000|2021-08-17 08:15:10|18578.3|18518.3|18595.2|18555.2|18601.9|18572.7|18556.4|18497.7|10
1629188120000|2021-08-17 08:15:20|18591|18551|18577.7|18557.7|18591|18560.2|18577.7|18551|20
1629188130000|2021-08-17 08:15:30|18579.8|18559.8|18580.2|18560.2|18580.2|18560.2|18579.8|18559.8|2
1629188140000|2021-08-17 08:15:40|18578.1|18558.1|18575.6|18555.6|18585.2|18558.1|18575.6|18545.2|13
1629188150000|2021-08-17 08:15:50|18577.7|18557.7|18598.1|18558.1|18598.1|18570.6|18577.7|18555.6|7
1629188160000|2021-08-17 08:16:00|18595.6|18555.6|18597.7|18557.7|18608.1|18557.7|18585.6|18545.6|4
1629188170000|2021-08-17 08:16:10|18595.6|18555.6|18598.5|18558.5|18606|18558.5|18595.2|18545.2|1
1629188180000|2021-08-17 08:16:20|18600.2|18560.2|18590.6|18570.6|18600.2|18570.6|18588.5|18558.1|0
1629188190000|2021-08-17 08:16:30|18593.1|18573.1|18593.1|18573.1|18593.1|18573.1|18593.1|18573.1|0
1629188210000|2021-08-17 08:16:50|18602.3|18562.3|18593.1|18553.1|18602.3|18562.3|18591|18551|1
1629188230000|2021-08-17 08:17:10|18591|18551|18591|18551|18591|18551|18591|18551|1
1629188240000|2021-08-17 08:17:20|18578.5|18558.5|18578.5|18558.5|18578.5|18558.5|18578.5|18558.5|3
1629188280000|2021-08-17 08:18:00|18586|18546|18580.6|18540.6|18586|18546|18580.6|18540.6|2
1629188290000|2021-08-17 08:18:10|18590.2|18530.2|18565.2|18545.2|18590.2|18545.2|18562.7|18530.2|0
1629188300000|2021-08-17 08:18:20|18562.7|18542.7|18560.6|18540.6|18565.2|18545.2|18560.6|18540.6|0
1629188310000|2021-08-17 08:18:30|18563.1|18543.1|18563.1|18543.1|18563.1|18543.1|18563.1|18543.1|0
1629188320000|2021-08-17 08:18:40|||||||||15
1629188330000|2021-08-17 08:18:50|18565.2|18545.2|18570.6|18550.6|18570.6|18550.6|18565.2|18545.2|1
1629188340000|2021-08-17 08:19:00|18569.8|18549.8|18560.6|18520.6|18569.8|18549.8|18553.5|18520.6|5
1629188350000|2021-08-17 08:19:10|18570.2|18510.2|18557.7|18517.7|18570.2|18520.6|18557.7|18508.1|0
1629188360000|2021-08-17 08:19:20|||||||||4
1629188370000|2021-08-17 08:19:30|18557.3|18517.3|18547.7|18527.7|18557.3|18527.7|18547.7|18515.2|5
1629188380000|2021-08-17 08:19:40|||||||||5
1629188390000|2021-08-17 08:19:50|18544.8|18524.8|18536.4|18516.4|18544.8|18524.8|18536.4|18516.4|0
1629188400000|2021-08-17 08:20:00|18540.6|18520.6|18542.7|18522.7|18545.2|18525.2|18540.6|18520.6|0
1629188410000|2021-08-17 08:20:10|18540.6|18520.6|18540.6|18520.6|18540.6|18520.6|18540.6|18520.6|0
1629188420000|2021-08-17 08:20:20|18538.1|18518.1|18538.1|18498.1|18538.1|18518.1|18533.5|18498.1|1
1629188430000|2021-08-17 08:20:30|18525.6|18505.6|18502.7|18482.7|18525.6|18505.6|18502.3|18481.6|4
1629188440000|2021-08-17 08:20:40|18500.6|18480.6|18513.1|18473.1|18513.1|18482.7|18500.6|18473.1|0
1629188450000|2021-08-17 08:20:50|18500.6|18480.6|18500.6|18480.6|18500.6|18480.6|18500.6|18480.6|0
1629188500000|2021-08-17 08:21:40|18498.5|18478.5|18497.3|18477.3|18498.5|18478.5|18497.3|18477.3|1
1629188520000|2021-08-17 08:22:00|18495.2|18475.2|18496|18476|18496|18476|18485.6|18465.6|1
1629188530000|2021-08-17 08:22:10|18500.2|18480.2|18505.6|18485.6|18505.6|18485.6|18500.2|18480.2|1
1629188550000|2021-08-17 08:22:30|18508.1|18488.1|18508.1|18488.1|18508.1|18488.1|18508.1|18488.1|0
1629188580000|2021-08-17 08:23:00|18510.6|18490.6|18510.6|18490.6|18510.6|18490.6|18510.6|18490.6|0
1629188590000|2021-08-17 08:23:10|||||||||7
1629188610000|2021-08-17 08:23:30|18511|18491|18511|18491|18511|18491|18511|18491|0
1629188620000|2021-08-17 08:23:40|18513.1|18493.1|18513.1|18493.1|18513.1|18493.1|18513.1|18493.1|0
1629188640000|2021-08-17 08:24:00|18511|18491|18510.2|18490.2|18511|18491|18510.2|18490.2|6
1629188650000|2021-08-17 08:24:10|18505.6|18485.6|18506|18486|18506|18486|18505.6|18485.6|0
1629188660000|2021-08-17 08:24:20|18508.1|18488.1|18508.5|18488.5|18508.5|18488.5|18508.1|18488.1|2
1629188670000|2021-08-17 08:24:30|18508.1|18488.1|18508.1|18488.1|18508.1|18488.1|18508.1|18488.1|0
1629188690000|2021-08-17 08:24:50|18505.2|18485.2|18505.2|18485.2|18505.2|18485.2|18505.2|18485.2|1
1629188700000|2021-08-17 08:25:00|18503.1|18483.1|18503.1|18483.1|18503.1|18483.1|18503.1|18483.1|6
1629188730000|2021-08-17 08:25:30|18502.7|18482.7|18500.6|18480.6|18502.7|18482.7|18500.6|18480.6|0
1629188780000|2021-08-17 08:26:20|18501|18481|18501|18481|18501|18481|18501|18481|0
1629188790000|2021-08-17 08:26:30|18500.6|18480.6|18500.6|18480.6|18500.6|18480.6|18500.6|18480.6|0
1629188800000|2021-08-17 08:26:40|18501|18481|18502.7|18482.7|18502.7|18482.7|18501|18481|1
1629188810000|2021-08-17 08:26:50|18500.6|18480.6|18500.6|18480.6|18500.6|18480.6|18500.6|18480.6|0
1629188820000|2021-08-17 08:27:00|18511|18471|18511|18471|18511|18471|18511|18471|0
1629188830000|2021-08-17 08:27:10|18513.1|18473.1|18513.1|18473.1|18513.1|18473.1|18513.1|18473.1|0
1629188840000|2021-08-17 08:27:20|18500.6|18480.6|18500.6|18480.6|18500.6|18480.6|18500.6|18480.6|0
1629188860000|2021-08-17 08:27:40|18501|18481|18501|18481|18503.1|18483.1|18500.6|18480.6|0
1629188870000|2021-08-17 08:27:50|18503.1|18483.1|18503.1|18483.1|18505.3|18485.3|18503.1|18483.1|6
1629188920000|2021-08-17 08:28:40|18505.6|18485.6|18505.6|18485.6|18505.6|18485.6|18503.1|18483.1|0
1629188930000|2021-08-17 08:28:50|18506|18486|18506|18486|18506|18486|18506|18486|3
1629188940000|2021-08-17 08:29:00|18505.6|18485.6|18501.4|18481.4|18505.6|18485.6|18501.4|18481.4|3
1629188990000|2021-08-17 08:29:50|||||||||1
1629189010000|2021-08-17 08:30:10|18497.2|18477.2|18496|18476|18497.2|18477.2|18496|18476|2
1629189060000|2021-08-17 08:31:00|||||||||2
1629189070000|2021-08-17 08:31:10|18500.6|18480.6|18501|18481|18507.4|18487.4|18500.3|18480.3|3
1629189080000|2021-08-17 08:31:20|18501.4|18481.4|18500.7|18480.7|18515.7|18485.7|18500.7|18473.2|4
1629189100000|2021-08-17 08:31:40|18496|18476|18496|18476|18496|18476|18496|18476|0
1629189110000|2021-08-17 08:31:50|18493.5|18473.5|18488.5|18468.5|18493.5|18473.5|18488.2|18468.2|3
1629189120000|2021-08-17 08:32:00|18490.7|18470.7|18490.7|18470.7|18490.7|18470.7|18490.7|18470.7|0
1629189130000|2021-08-17 08:32:10|18486.4|18466.4|18478.9|18458.9|18486.4|18466.4|18478.9|18458.9|0
1629189140000|2021-08-17 08:32:20|18473.5|18453.5|18470.3|18450.3|18473.5|18453.5|18470.3|18450.3|15
1629189150000|2021-08-17 08:32:30|||||||||1
1629189170000|2021-08-17 08:32:50|||||||||78
1629189180000|2021-08-17 08:33:00|18470.7|18450.7|18470.3|18450.3|18472.8|18452.8|18470.3|18450.3|1
1629189190000|2021-08-17 08:33:10|18470.7|18450.7|18470.7|18450.7|18470.7|18450.7|18470.7|18450.7|0
1629189200000|2021-08-17 08:33:20|18472.8|18452.8|18475.3|18455.3|18475.3|18455.3|18472.8|18452.8|1
1629189240000|2021-08-17 08:34:00|18475.7|18455.7|18473.2|18453.2|18475.7|18455.7|18473.2|18453.2|0
1629189280000|2021-08-17 08:34:40|18468.2|18448.2|18465.7|18445.7|18468.2|18448.2|18465.7|18445.7|0
1629189290000|2021-08-17 08:34:50|18463.5|18443.5|18460.7|18440.7|18463.5|18443.5|18460.7|18440.7|3
1629189300000|2021-08-17 08:35:00|18458.5|18438.5|18458.5|18438.5|18458.5|18438.5|18458.5|18438.5|0
1629189310000|2021-08-17 08:35:10|18458.6|18438.6|18456.1|18436.1|18458.6|18438.6|18453.9|18433.9|0
1629189320000|2021-08-17 08:35:20|18451.1|18431.1|18451.1|18431.1|18451.1|18431.1|18451.1|18431.1|3
1629189360000|2021-08-17 08:36:00|18448.6|18428.6|18451.1|18431.1|18451.1|18431.1|18448.6|18428.6|0
1629189370000|2021-08-17 08:36:10|18450.7|18430.7|18443.2|18423.2|18450.7|18430.7|18443.2|18423.2|0
1629189400000|2021-08-17 08:36:40|18452.4|18412.4|18435.7|18415.7|18452.4|18415.7|18435.7|18403.2|1
1629189430000|2021-08-17 08:37:10|18436.1|18416.1|18438.2|18418.2|18438.2|18418.2|18436.1|18416.1|0
1629189480000|2021-08-17 08:38:00|18449.3|18409.3|18448.2|18428.2|18449.3|18428.2|18440.1|18409.3|3
1629189490000|2021-08-17 08:38:10|||||||||1
1629189540000|2021-08-17 08:39:00|18447.8|18427.8|18437.8|18417.8|18447.8|18427.8|18437.8|18417.8|0
1629189550000|2021-08-17 08:39:10|18433.6|18413.6|18433.6|18413.6|18433.6|18413.6|18433.6|18413.6|1
1629189580000|2021-08-17 08:39:40|18428.2|18408.2|18428.2|18408.2|18428.2|18408.2|18428.2|18408.2|0
1629189660000|2021-08-17 08:41:00|18426.1|18406.1|18426.1|18406.1|18426.1|18406.1|18426.1|18406.1|0
1629189700000|2021-08-17 08:41:40|18428.2|18408.2|18428.2|18408.2|18428.2|18408.2|18428.2|18408.2|1
1629189730000|2021-08-17 08:42:10|18430.3|18410.3|18428.2|18408.2|18430.3|18410.3|18428.2|18408.2|1
1629189780000|2021-08-17 08:43:00|18430.3|18410.3|18430.3|18410.3|18430.3|18410.3|18430.3|18410.3|0
1629189790000|2021-08-17 08:43:10|||||||||1
1629189840000|2021-08-17 08:44:00|18432.8|18412.8|18428.2|18408.2|18432.8|18412.8|18428.2|18408.2|0
1629189850000|2021-08-17 08:44:10|18427.8|18407.8|18427.8|18407.8|18427.8|18407.8|18427.8|18407.8|0
1629189860000|2021-08-17 08:44:20|18428.2|18408.2|18428.2|18408.2|18428.2|18408.2|18428.2|18408.2|0
1629189880000|2021-08-17 08:44:40|18428.6|18408.6|18430.7|18410.7|18430.7|18410.7|18428.6|18408.6|0
1629189890000|2021-08-17 08:44:50|18433.2|18413.2|18433.2|18413.2|18433.2|18413.2|18433.2|18413.2|0
1629189920000|2021-08-17 08:45:20|18435.7|18415.7|18435.7|18415.7|18435.7|18415.7|18435.7|18415.7|0
1629189940000|2021-08-17 08:45:40|18440.3|18420.3|18440.3|18420.3|18440.3|18420.3|18440.3|18420.3|1
1629189950000|2021-08-17 08:45:50|18441.1|18421.1|18443.2|18423.2|18443.2|18423.2|18441.1|18421.1|0
1629189960000|2021-08-17 08:46:00|18443.6|18423.6|18448.2|18428.2|18448.2|18428.2|18443.6|18423.6|0
1629189980000|2021-08-17 08:46:20|||||||||3
1629189990000|2021-08-17 08:46:30|18450.3|18430.3|18452.8|18432.8|18452.8|18432.8|18450.3|18430.3|1
1629190060000|2021-08-17 08:47:40|18450.7|18430.7|18450.7|18430.7|18450.7|18430.7|18450.7|18430.7|0
1629190150000|2021-08-17 08:49:10|18450.3|18430.3|18444|18424|18450.3|18430.3|18444|18424|0
1629190200000|2021-08-17 08:50:00|18438.6|18418.6|18438.6|18418.6|18438.6|18418.6|18438.6|18418.6|6
1629190210000|2021-08-17 08:50:10|||||||||4
1629190260000|2021-08-17 08:51:00|18433.6|18413.6|18433.6|18413.6|18433.6|18413.6|18433.6|18413.6|0
1629190300000|2021-08-17 08:51:40|18432.4|18412.4|18428.2|18408.2|18432.4|18412.4|18428.2|18408.2|0
1629190310000|2021-08-17 08:51:50|18427.8|18407.8|18425.7|18405.7|18427.8|18407.8|18425.7|18405.7|0
1629190380000|2021-08-17 08:53:00|18418|18398|18418|18398|18418|18398|18418|18398|2
1629190390000|2021-08-17 08:53:10|18401.1|18381.1|18398.6|18378.6|18401.1|18381.1|18396.1|18376.1|1
1629190400000|2021-08-17 08:53:20|18400.3|18380.3|18398.2|18378.2|18400.3|18380.3|18398.2|18378.2|0
1629190410000|2021-08-17 08:53:30|18402.5|18382.5|18403.2|18383.2|18403.2|18383.2|18402.5|18382.5|1
1629190420000|2021-08-17 08:53:40|18403.6|18383.6|18403.6|18383.6|18403.6|18383.6|18403.6|18383.6|2
1629190430000|2021-08-17 08:53:50|18404|18384|18420.3|18400.3|18420.3|18400.3|18404|18384|12
1629190450000|2021-08-17 08:54:10|18422.5|18402.5|18422.5|18402.5|18422.5|18402.5|18422.5|18402.5|0
1629190460000|2021-08-17 08:54:20|18422.8|18402.8|18422.8|18402.8|18422.8|18402.8|18422.8|18402.8|0
1629190470000|2021-08-17 08:54:30|18420.7|18400.7|18420.7|18400.7|18420.7|18400.7|18420.7|18400.7|0
1629190480000|2021-08-17 08:54:40|18415.3|18395.3|18415.3|18395.3|18415.3|18395.3|18415.3|18395.3|0
1629190500000|2021-08-17 08:55:00|18415|18395|18412.8|18392.8|18415|18395|18412.8|18392.8|0
1629190510000|2021-08-17 08:55:10|18410.7|18390.7|18410.7|18390.7|18410.7|18390.7|18410.7|18390.7|0
1629190540000|2021-08-17 08:55:40|18412.8|18392.8|18415.7|18395.7|18415.7|18395.7|18412.8|18392.8|148
1629190550000|2021-08-17 08:55:50|||||||||1
1629190560000|2021-08-17 08:56:00|18417.8|18397.8|18417.8|18397.8|18417.8|18397.8|18417.8|18397.8|52
1629190590000|2021-08-17 08:56:30|18418.2|18398.2|18418.2|18398.2|18418.2|18398.2|18418.2|18398.2|0
1629190610000|2021-08-17 08:56:50|18417.9|18397.9|18417.9|18397.9|18417.9|18397.9|18417.9|18397.9|0
1629190630000|2021-08-17 08:57:10|18420.4|18400.4|18420.4|18400.4|18420.4|18400.4|18420.4|18400.4|1
1629190650000|2021-08-17 08:57:30|18420|18400|18420|18400|18420|18400|18420|18400|1
1629190660000|2021-08-17 08:57:40|18415.7|18395.7|18415.7|18395.7|18415.7|18395.7|18415.7|18395.7|2
1629190750000|2021-08-17 08:59:10|18418.2|18398.2|18418.2|18398.2|18418.2|18398.2|18418.2|18398.2|0
1629190810000|2021-08-17 09:00:10|18417.5|18397.5|18413.2|18393.2|18417.5|18397.5|18413.2|18393.2|0
1629190820000|2021-08-17 09:00:20|18414|18394|18423.2|18403.2|18423.2|18403.2|18414|18394|1
1629190830000|2021-08-17 09:00:30|18424|18404|18424|18404|18424|18404|18424|18404|2
1629190840000|2021-08-17 09:00:40|18428.3|18408.3|18427.5|18407.5|18428.3|18408.3|18427.5|18407.5|3
1629190850000|2021-08-17 09:00:50|18425.4|18405.4|18423.3|18403.3|18425.4|18405.4|18423.3|18403.3|0
1629190860000|2021-08-17 09:01:00|18422.9|18402.9|18420.8|18400.8|18422.9|18402.9|18420.8|18400.8|1
1629190870000|2021-08-17 09:01:10|18422.9|18402.9|18422.9|18402.9|18422.9|18402.9|18422.9|18402.9|4
1629190880000|2021-08-17 09:01:20|18423.3|18403.3|18423.3|18403.3|18423.3|18403.3|18423.3|18403.3|0
1629190890000|2021-08-17 09:01:30|18428.3|18408.3|18428.3|18408.3|18428.3|18408.3|18428.3|18408.3|0
1629190900000|2021-08-17 09:01:40|18427.9|18407.9|18427.9|18407.9|18427.9|18407.9|18427.9|18407.9|0
1629190910000|2021-08-17 09:01:50|18426.5|18406.5|18430.8|18410.8|18430.8|18410.8|18426.5|18406.5|0
1629190940000|2021-08-17 09:02:20|18430|18410|18425.8|18405.8|18430|18410|18425.8|18405.8|0
1629190960000|2021-08-17 09:02:40|18428.3|18408.3|18428.3|18408.3|18428.3|18408.3|18428.3|18408.3|0
1629190970000|2021-08-17 09:02:50|18427.9|18407.9|18428.3|18408.3|18428.3|18408.3|18423.6|18403.6|1
1629190990000|2021-08-17 09:03:10|18426.1|18406.1|18426.1|18406.1|18426.1|18406.1|18426.1|18406.1|0
1629191010000|2021-08-17 09:03:30|18428.3|18408.3|18428.6|18408.6|18428.6|18408.6|18428.3|18408.3|0
1629191020000|2021-08-17 09:03:40|18428.3|18408.3|18428.3|18408.3|18428.3|18408.3|18428.3|18408.3|0
1629191040000|2021-08-17 09:04:00|18427.9|18407.9|18428.3|18408.3|18428.3|18408.3|18425.8|18405.8|0
1629191100000|2021-08-17 09:05:00|18428.7|18408.7|18428.7|18408.7|18428.7|18408.7|18428.7|18408.7|0
1629191140000|2021-08-17 09:05:40|18428.3|18408.3|18428.3|18408.3|18428.3|18408.3|18428.3|18408.3|0
1629191200000|2021-08-17 09:06:40|18423.7|18403.7|18422.9|18402.9|18423.7|18403.7|18422.9|18402.9|1
1629191210000|2021-08-17 09:06:50|18418.7|18398.7|18418.7|18398.7|18418.7|18398.7|18418.7|18398.7|0
1629191230000|2021-08-17 09:07:10|||||||||1
1629191270000|2021-08-17 09:07:50|||||||||1
1629191280000|2021-08-17 09:08:00|18422.9|18402.9|18423.3|18403.3|18423.3|18403.3|18422.9|18402.9|3
1629191310000|2021-08-17 09:08:30|18423.7|18403.7|18425.8|18405.8|18425.8|18405.8|18423.7|18403.7|0
1629191330000|2021-08-17 09:08:50|18425.4|18405.4|18423.3|18403.3|18425.4|18405.4|18423.3|18403.3|0
1629191370000|2021-08-17 09:09:30|||||||||1
1629191390000|2021-08-17 09:09:50|18420.8|18400.8|18420.8|18400.8|18420.8|18400.8|18420.8|18400.8|0
1629191400000|2021-08-17 09:10:00|18428.3|18388.3|18420.8|18400.8|18428.3|18400.8|18420.8|18388.3|0
1629191440000|2021-08-17 09:10:40|18421.2|18401.2|18423.3|18403.3|18423.3|18403.3|18421.2|18401.2|0
1629191480000|2021-08-17 09:11:20|18423.7|18403.7|18423.7|18403.7|18423.7|18403.7|18423.7|18403.7|0
1629191490000|2021-08-17 09:11:30|||||||||9
1629191500000|2021-08-17 09:11:40|18426.2|18406.2|18428.3|18408.3|18428.3|18408.3|18426.2|18406.2|1
1629191510000|2021-08-17 09:11:50|18428.7|18408.7|18428.7|18408.7|18428.7|18408.7|18428.7|18408.7|1
1629191530000|2021-08-17 09:12:10|||||||||2
1629191540000|2021-08-17 09:12:20|18428.3|18408.3|18430.4|18410.4|18430.4|18410.4|18428.3|18408.3|0
1629191550000|2021-08-17 09:12:30|18426.2|18406.2|18426.2|18406.2|18426.2|18406.2|18426.2|18406.2|2
1629191560000|2021-08-17 09:12:40|18423.7|18403.7|18416.2|18396.2|18423.7|18403.7|18416.2|18396.2|1
1629191570000|2021-08-17 09:12:50|||||||||506
1629191580000|2021-08-17 09:13:00|||||||||385
1629191590000|2021-08-17 09:13:10|18412|18392|18414.1|18394.1|18414.1|18394.1|18412|18392|8
1629191620000|2021-08-17 09:13:40|18416.2|18396.2|18420.4|18400.4|18420.4|18400.4|18416.2|18396.2|0
1629191630000|2021-08-17 09:13:50|18420.8|18400.8|18420.8|18400.8|18420.8|18400.8|18420.8|18400.8|0
1629191680000|2021-08-17 09:14:40|18423.3|18403.3|18423.3|18403.3|18423.3|18403.3|18423.3|18403.3|0
1629191690000|2021-08-17 09:14:50|18422.9|18402.9|18422.9|18402.9|18422.9|18402.9|18422.9|18402.9|0
1629191700000|2021-08-17 09:15:00|18423.3|18403.3|18423.3|18403.3|18423.3|18403.3|18423.3|18403.3|0
1629191710000|2021-08-17 09:15:10|18421.2|18401.2|18421.2|18401.2|18421.2|18401.2|18421.2|18401.2|0
1629191730000|2021-08-17 09:15:30|18421.6|18401.6|18419.5|18399.5|18421.6|18401.6|18419.5|18399.5|0
1629191760000|2021-08-17 09:16:00|18419.1|18399.1|18419.1|18399.1|18419.1|18399.1|18419.1|18399.1|0
1629191770000|2021-08-17 09:16:10|18419.5|18399.5|18419.5|18399.5|18419.5|18399.5|18419.5|18399.5|0
1629191780000|2021-08-17 09:16:20|18421.6|18401.6|18421.6|18401.6|18421.6|18401.6|18421.6|18401.6|0
1629191840000|2021-08-17 09:17:20|||||||||13
1629191870000|2021-08-17 09:17:50|||||||||2
1629191880000|2021-08-17 09:18:00|18419.5|18399.5|18419.5|18399.5|18419.5|18399.5|18419.5|18399.5|0
1629191920000|2021-08-17 09:18:40|18419.1|18399.1|18416.6|18396.6|18419.1|18399.1|18416.6|18396.6|0
1629191930000|2021-08-17 09:18:50|18414.1|18394.1|18414.1|18394.1|18414.1|18394.1|18414.1|18394.1|0
1629191940000|2021-08-17 09:19:00|18413.7|18393.7|18411.2|18391.2|18413.7|18393.7|18411.2|18391.2|1
1629191950000|2021-08-17 09:19:10|18408.7|18388.7|18408.7|18388.7|18408.7|18388.7|18408.7|18388.7|0
1629191970000|2021-08-17 09:19:30|18404.5|18384.5|18404.5|18384.5|18404.5|18384.5|18404.5|18384.5|0
1629192010000|2021-08-17 09:20:10|18402.4|18382.4|18402.4|18382.4|18402.4|18382.4|18402.4|18382.4|0
1629192030000|2021-08-17 09:20:30|18404.5|18384.5|18404.5|18384.5|18404.5|18384.5|18404.5|18384.5|0
1629192060000|2021-08-17 09:21:00|18402.4|18382.4|18402.4|18382.4|18402.4|18382.4|18402.4|18382.4|1
1629192180000|2021-08-17 09:23:00|18404.5|18384.5|18402.4|18382.4|18404.5|18384.5|18402.4|18382.4|1
1629192220000|2021-08-17 09:23:40|18404.5|18384.5|18404.5|18384.5|18404.5|18384.5|18404.5|18384.5|0
1629192260000|2021-08-17 09:24:20|||||||||2
1629192300000|2021-08-17 09:25:00|18402.4|18382.4|18402.4|18382.4|18402.4|18382.4|18402.4|18382.4|0
1629192310000|2021-08-17 09:25:10|18404.5|18384.5|18406.6|18386.6|18406.6|18386.6|18404.5|18384.5|1
1629192330000|2021-08-17 09:25:30|18407.4|18387.4|18411.6|18391.6|18411.6|18391.6|18407.4|18387.4|1
1629192400000|2021-08-17 09:26:40|18416.6|18396.6|18421.6|18401.6|18421.6|18401.6|18416.6|18396.6|0
1629192470000|2021-08-17 09:27:50|18424.1|18404.1|18426.2|18406.2|18426.2|18406.2|18424.1|18404.1|1
1629192490000|2021-08-17 09:28:10|||||||||2
1629192500000|2021-08-17 09:28:20|18428.3|18408.3|18428.3|18408.3|18428.3|18408.3|18428.3|18408.3|0
1629192520000|2021-08-17 09:28:40|||||||||1
1629192530000|2021-08-17 09:28:50|18426.2|18406.2|18424.1|18404.1|18426.2|18406.2|18424.1|18404.1|1
1629192610000|2021-08-17 09:30:10|18421.6|18401.6|18416.6|18396.6|18421.6|18401.6|18416.6|18396.6|0
1629192620000|2021-08-17 09:30:20|18415.9|18395.9|18413.4|18393.4|18415.9|18395.9|18413.4|18393.4|0
1629192630000|2021-08-17 09:30:30|18406.6|18386.6|18409.1|18389.1|18409.1|18389.1|18406.6|18386.6|4
1629192670000|2021-08-17 09:31:10|||||||||1
1629192690000|2021-08-17 09:31:30|18406.6|18386.6|18386.6|18366.6|18415.9|18386.6|18386.6|18366.6|3
1629192700000|2021-08-17 09:31:40|18389.1|18369.1|18389.1|18369.1|18389.1|18369.1|18389.1|18369.1|2
1629192710000|2021-08-17 09:31:50|18390.3|18370.3|18406.6|18386.6|18406.6|18386.6|18390.3|18370.3|1
1629192720000|2021-08-17 09:32:00|18419.1|18399.1|18426.2|18406.2|18426.2|18406.2|18419.1|18399.1|4
1629192760000|2021-08-17 09:32:40|18427|18407|18431.6|18411.6|18431.6|18411.6|18427|18407|0
1629192770000|2021-08-17 09:32:50|18432|18412|18434.1|18414.1|18434.1|18414.1|18432|18412|0
1629192820000|2021-08-17 09:33:40|18439.1|18419.1|18443.7|18423.7|18443.7|18423.7|18439.1|18419.1|1
1629192870000|2021-08-17 09:34:30|18445.9|18425.9|18445.9|18425.9|18445.9|18425.9|18445.9|18425.9|0
1629192880000|2021-08-17 09:34:40|18446.3|18426.3|18443.8|18423.8|18446.3|18426.3|18443.8|18423.8|0
1629192890000|2021-08-17 09:34:50|18441.3|18421.3|18439.1|18419.1|18441.3|18421.3|18439.1|18419.1|0
1629192900000|2021-08-17 09:35:00|||||||||10
1629192910000|2021-08-17 09:35:10|18431.6|18411.6|18431.3|18411.3|18431.6|18411.6|18431.3|18411.3|10
1629192950000|2021-08-17 09:35:50|18430.9|18410.9|18426.6|18406.6|18430.9|18410.9|18426.6|18406.6|0
1629192960000|2021-08-17 09:36:00|18426.3|18406.3|18426.3|18406.3|18426.3|18406.3|18426.3|18406.3|1
1629192970000|2021-08-17 09:36:10|18421.3|18401.3|18421.3|18401.3|18421.3|18401.3|18421.3|18401.3|0
1629192980000|2021-08-17 09:36:20|18414.1|18394.1|18414.1|18394.1|18414.1|18394.1|18414.1|18394.1|2
1629192990000|2021-08-17 09:36:30|18414.5|18394.5|18439.1|18399.1|18439.1|18406.3|18414.5|18394.5|2
1629193010000|2021-08-17 09:36:50|18441.3|18401.3|18441.6|18401.6|18441.6|18401.6|18441.3|18401.3|1
1629193020000|2021-08-17 09:37:00|18443.8|18403.8|18444.1|18404.1|18444.1|18404.1|18443.8|18403.8|1
1629193050000|2021-08-17 09:37:30|18433.8|18413.8|18431.6|18411.6|18433.8|18413.8|18431.6|18411.6|0
1629193080000|2021-08-17 09:38:00|18444.1|18404.1|18436.6|18416.6|18444.1|18416.6|18436.6|18404.1|0
1629193090000|2021-08-17 09:38:10|18437|18417|18439.1|18419.1|18439.1|18419.1|18437|18417|0
1629193100000|2021-08-17 09:38:20|18439.5|18419.5|18439.5|18419.5|18439.5|18419.5|18439.5|18419.5|0
1629193130000|2021-08-17 09:38:50|18446.7|18426.7|18453.8|18433.8|18453.8|18433.8|18446.7|18426.7|1
1629193140000|2021-08-17 09:39:00|18456.7|18436.7|18456.7|18436.7|18456.7|18436.7|18456.7|18436.7|0
1629193230000|2021-08-17 09:40:30|18457|18437|18459.2|18439.2|18459.2|18439.2|18457|18437|0
1629193240000|2021-08-17 09:40:40|18459.5|18439.5|18459.5|18439.5|18459.5|18439.5|18459.5|18439.5|0
1629193260000|2021-08-17 09:41:00|18461.7|18441.7|18461.7|18441.7|18461.7|18441.7|18461.7|18441.7|0
1629193270000|2021-08-17 09:41:10|18458.8|18438.8|18456.7|18436.7|18458.8|18438.8|18456.7|18436.7|1
1629193290000|2021-08-17 09:41:30|18454.5|18434.5|18459.5|18439.5|18459.5|18439.5|18454.5|18434.5|0
1629193300000|2021-08-17 09:41:40|18463.8|18443.8|18463.8|18443.8|18463.8|18443.8|18463.8|18443.8|0
1629193320000|2021-08-17 09:42:00|18465.9|18445.9|18465.9|18445.9|18465.9|18445.9|18465.9|18445.9|0
1629193330000|2021-08-17 09:42:10|18463.8|18443.8|18471.3|18451.3|18471.3|18451.3|18463.8|18443.8|2
1629193360000|2021-08-17 09:42:40|||||||||1
1629193380000|2021-08-17 09:43:00|18469.2|18449.2|18469.2|18449.2|18469.2|18449.2|18469.2|18449.2|0
1629193390000|2021-08-17 09:43:10|18466.7|18446.7|18466.7|18446.7|18466.7|18446.7|18466.7|18446.7|1
1629193410000|2021-08-17 09:43:30|18464.6|18444.6|18459.9|18439.9|18464.6|18444.6|18459.9|18439.9|0
1629193420000|2021-08-17 09:43:40|18468.4|18448.4|18468.4|18448.4|18468.4|18448.4|18468.4|18448.4|0
1629193430000|2021-08-17 09:43:50|18471.7|18451.7|18471.7|18451.7|18471.7|18451.7|18471.7|18451.7|1
1629193450000|2021-08-17 09:44:10|18473.8|18453.8|18474.2|18454.2|18474.2|18454.2|18473.8|18453.8|0
1629193460000|2021-08-17 09:44:20|||||||||1
1629193490000|2021-08-17 09:44:50|18471.7|18451.7|18471.7|18451.7|18471.7|18451.7|18471.7|18451.7|0
1629193510000|2021-08-17 09:45:10|18479.2|18439.2|18479.2|18439.2|18479.2|18439.2|18479.2|18439.2|1
1629193530000|2021-08-17 09:45:30|18469.6|18449.6|18469.6|18449.6|18469.6|18449.6|18469.6|18449.6|0
1629193540000|2021-08-17 09:45:40|18471.7|18451.7|18471.7|18451.7|18471.7|18451.7|18471.7|18451.7|0
1629193560000|2021-08-17 09:46:00|18469.2|18449.2|18469.2|18449.2|18469.2|18449.2|18469.2|18449.2|1
1629193580000|2021-08-17 09:46:20|18469.6|18449.6|18471.7|18451.7|18471.7|18451.7|18469.6|18449.6|0
1629193590000|2021-08-17 09:46:30|18472.1|18452.1|18473.4|18453.4|18473.4|18453.4|18472.1|18452.1|0
1629193600000|2021-08-17 09:46:40|18469.2|18449.2|18469.2|18449.2|18469.2|18449.2|18469.2|18449.2|0
1629193610000|2021-08-17 09:46:50|18471.7|18451.7|18471.7|18451.7|18471.7|18451.7|18471.7|18451.7|0
1629193700000|2021-08-17 09:48:20|18474.2|18454.2|18474.2|18454.2|18474.2|18454.2|18474.2|18454.2|0
1629193710000|2021-08-17 09:48:30|||||||||1
1629193720000|2021-08-17 09:48:40|18469.2|18449.2|18469.2|18449.2|18469.2|18449.2|18469.2|18449.2|0
1629193730000|2021-08-17 09:48:50|18471.7|18451.7|18468.8|18448.8|18471.7|18451.7|18468.8|18448.8|0
1629193780000|2021-08-17 09:49:40|18472.1|18452.1|18472.1|18452.1|18472.1|18452.1|18472.1|18452.1|1
1629193800000|2021-08-17 09:50:00|18474.2|18454.2|18474.2|18454.2|18474.2|18454.2|18474.2|18454.2|0
1629193870000|2021-08-17 09:51:10|18474.6|18454.6|18476.7|18456.7|18476.7|18456.7|18474.6|18454.6|0
1629193940000|2021-08-17 09:52:20|18479.2|18459.2|18479.2|18459.2|18479.2|18459.2|18479.2|18459.2|0
1629194040000|2021-08-17 09:54:00|18481.7|18461.7|18481.7|18461.7|18481.7|18461.7|18481.7|18461.7|0
1629194050000|2021-08-17 09:54:10|18482.1|18462.1|18486.7|18466.7|18489.2|18469.2|18482.1|18462.1|0
1629194060000|2021-08-17 09:54:20|18489.2|18469.2|18489.2|18469.2|18489.2|18469.2|18489.2|18469.2|0
1629194070000|2021-08-17 09:54:30|18494.2|18474.2|18496.7|18476.7|18496.7|18476.7|18494.2|18474.2|0
1629194110000|2021-08-17 09:55:10|18499.2|18479.2|18499.2|18479.2|18499.2|18479.2|18499.2|18479.2|0
1629194160000|2021-08-17 09:56:00|18500|18480|18502.1|18482.1|18502.1|18482.1|18500|18480|0
1629194190000|2021-08-17 09:56:30|18506.7|18486.7|18506.7|18486.7|18506.7|18486.7|18506.7|18486.7|0
1629194240000|2021-08-17 09:57:20|||||||||1
1629194250000|2021-08-17 09:57:30|18508.8|18488.8|18508.8|18488.8|18508.8|18488.8|18508.8|18488.8|0
1629194260000|2021-08-17 09:57:40|18506.7|18486.7|18506.7|18486.7|18506.7|18486.7|18506.7|18486.7|0
1629194280000|2021-08-17 09:58:00|18506.3|18486.3|18500|18480|18506.3|18486.3|18500|18480|0
1629194300000|2021-08-17 09:58:20|18497.9|18477.9|18497.9|18477.9|18497.9|18477.9|18497.9|18477.9|0
1629194310000|2021-08-17 09:58:30|18495.4|18475.4|18495.4|18475.4|18495.4|18475.4|18495.4|18475.4|0
1629194340000|2021-08-17 09:59:00|18494.6|18474.6|18492.1|18472.1|18494.6|18474.6|18492.1|18472.1|1
1629194400000|2021-08-17 10:00:00|18491.3|18471.3|18489.2|18469.2|18491.3|18471.3|18489.2|18469.2|0
1629194410000|2021-08-17 10:00:10|||||||||1
1629194420000|2021-08-17 10:00:20|18481.7|18461.7|18471.7|18451.7|18481.7|18461.7|18471.7|18451.7|2
1629194450000|2021-08-17 10:00:50|18471.3|18451.3|18471.3|18451.3|18471.3|18451.3|18471.3|18451.3|0
1629194460000|2021-08-17 10:01:00|18469.2|18449.2|18469.2|18449.2|18469.2|18449.2|18469.2|18449.2|0
1629194470000|2021-08-17 10:01:10|18467.1|18447.1|18467.1|18447.1|18467.1|18447.1|18467.1|18447.1|0
1629194490000|2021-08-17 10:01:30|18466.7|18446.7|18459.2|18439.2|18466.7|18446.7|18459.2|18439.2|1
1629194500000|2021-08-17 10:01:40|18452.5|18432.5|18450|18430|18452.5|18432.5|18447.9|18427.9|0
1629194520000|2021-08-17 10:02:00|18447.9|18427.9|18447.9|18427.9|18447.9|18427.9|18447.9|18427.9|0
1629194530000|2021-08-17 10:02:10|18450|18430|18446.7|18426.7|18450|18430|18444.2|18424.2|2
1629194640000|2021-08-17 10:04:00|18444.6|18424.6|18437.1|18417.1|18444.6|18424.6|18437.1|18417.1|1
1629194670000|2021-08-17 10:04:30|18439.2|18419.2|18439.2|18419.2|18439.2|18419.2|18439.2|18419.2|0
1629194680000|2021-08-17 10:04:40|18437.1|18417.1|18437.1|18417.1|18437.1|18417.1|18437.1|18417.1|0
1629194690000|2021-08-17 10:04:50|18436.7|18416.7|18436.7|18416.7|18436.7|18416.7|18436.7|18416.7|2
1629194730000|2021-08-17 10:05:30|18436.4|18416.4|18434.2|18414.2|18436.4|18416.4|18434.2|18414.2|0
1629194750000|2021-08-17 10:05:50|18431.4|18411.4|18431.4|18411.4|18431.4|18411.4|18431.4|18411.4|1
1629194760000|2021-08-17 10:06:00|18429.2|18409.2|18429.2|18409.2|18429.2|18409.2|18429.2|18409.2|0
1629194770000|2021-08-17 10:06:10|18429.6|18409.6|18429.6|18409.6|18429.6|18409.6|18429.6|18409.6|1
1629194780000|2021-08-17 10:06:20|18431.2|18411.2|18441.7|18421.7|18441.7|18421.7|18431.2|18411.2|0
1629194790000|2021-08-17 10:06:30|18444.6|18424.6|18444.6|18424.6|18444.6|18424.6|18444.6|18424.6|0
1629194920000|2021-08-17 10:08:40|||||||||1
1629194940000|2021-08-17 10:09:00|18444.3|18424.3|18442.1|18422.1|18444.3|18424.3|18442.1|18422.1|1
1629194950000|2021-08-17 10:09:10|18441.8|18421.8|18441.8|18421.8|18441.8|18421.8|18441.8|18421.8|1
1629194970000|2021-08-17 10:09:30|18439.6|18419.6|18439.6|18419.6|18439.6|18419.6|18439.6|18419.6|12
1629194980000|2021-08-17 10:09:40|||||||||1
1629195010000|2021-08-17 10:10:10|||||||||1
1629195030000|2021-08-17 10:10:30|18440|18420|18442.1|18422.1|18442.1|18422.1|18440|18420|0
1629195050000|2021-08-17 10:10:50|18444.6|18424.6|18449.3|18429.3|18449.3|18429.3|18444.6|18424.6|0
1629195070000|2021-08-17 10:11:10|18449.6|18429.6|18452.1|18432.1|18452.1|18432.1|18449.6|18429.6|1
1629195100000|2021-08-17 10:11:40|||||||||1
1629195130000|2021-08-17 10:12:10|18451.8|18431.8|18451.8|18431.8|18451.8|18431.8|18451.8|18431.8|2
1629195150000|2021-08-17 10:12:30|18451.4|18431.4|18449.3|18429.3|18451.4|18431.4|18449.3|18429.3|0
1629195160000|2021-08-17 10:12:40|18444.3|18424.3|18444.3|18424.3|18444.3|18424.3|18444.3|18424.3|0
1629195170000|2021-08-17 10:12:50|18440|18420|18431.8|18411.8|18440|18420|18431.8|18411.8|1
1629195190000|2021-08-17 10:13:10|18431.4|18411.4|18429.3|18409.3|18431.4|18411.4|18429.3|18409.3|0
1629195200000|2021-08-17 10:13:20|18427.1|18407.1|18427.1|18407.1|18427.1|18407.1|18427.1|18407.1|0
1629195220000|2021-08-17 10:13:40|18427.2|18407.2|18427.2|18407.2|18427.2|18407.2|18427.2|18407.2|0
1629195240000|2021-08-17 10:14:00|18429.3|18409.3|18429.3|18409.3|18429.3|18409.3|18429.3|18409.3|0
1629195250000|2021-08-17 10:14:10|||||||||1
1629195260000|2021-08-17 10:14:20|18429.7|18409.7|18433.9|18413.9|18433.9|18413.9|18429.7|18409.7|0
1629195300000|2021-08-17 10:15:00|18431.8|18411.8|18431.8|18411.8|18431.8|18411.8|18431.8|18411.8|2
1629195310000|2021-08-17 10:15:10|18429.3|18409.3|18429.3|18409.3|18429.3|18409.3|18429.3|18409.3|0
1629195330000|2021-08-17 10:15:30|18428.9|18408.9|18426.8|18406.8|18428.9|18408.9|18426.8|18406.8|0
1629195340000|2021-08-17 10:15:40|18426.4|18406.4|18419.3|18399.3|18426.4|18406.4|18419.3|18399.3|0
1629195350000|2021-08-17 10:15:50|18421.8|18401.8|18421.8|18401.8|18421.8|18401.8|18421.8|18401.8|0
1629195370000|2021-08-17 10:16:10|18421.4|18401.4|18419.3|18399.3|18421.4|18401.4|18419.3|18399.3|0
1629195390000|2021-08-17 10:16:30|18416.8|18396.8|18412.2|18392.2|18416.8|18396.8|18412.2|18392.2|1
1629195400000|2021-08-17 10:16:40|18410|18390|18409.7|18389.7|18410|18390|18409.7|18389.7|1
1629195420000|2021-08-17 10:17:00|18411.8|18391.8|18411.8|18391.8|18411.8|18391.8|18411.8|18391.8|0
1629195460000|2021-08-17 10:17:40|18409.3|18389.3|18411.8|18391.8|18411.8|18391.8|18409.3|18389.3|0
1629195470000|2021-08-17 10:17:50|18409.3|18389.3|18414.3|18394.3|18414.3|18394.3|18409.3|18389.3|0
1629195480000|2021-08-17 10:18:00|18411.8|18391.8|18409.3|18389.3|18411.8|18391.8|18409.3|18389.3|0
1629195510000|2021-08-17 10:18:30|18409.7|18389.7|18411.8|18391.8|18411.8|18391.8|18409.7|18389.7|0
1629195590000|2021-08-17 10:19:50|||||||||1
1629195600000|2021-08-17 10:20:00|18413.9|18393.9|18411.4|18391.4|18413.9|18393.9|18411.4|18391.4|0
1629195620000|2021-08-17 10:20:20|18409.3|18389.3|18409.3|18389.3|18409.3|18389.3|18409.3|18389.3|0
1629195630000|2021-08-17 10:20:30|18408.9|18388.9|18408.9|18388.9|18408.9|18388.9|18408.9|18388.9|0
1629195650000|2021-08-17 10:20:50|18409.3|18389.3|18411.4|18391.4|18411.4|18391.4|18409.3|18389.3|0
1629195660000|2021-08-17 10:21:00|18411|18391|18408.9|18388.9|18411|18391|18408.9|18388.9|0
1629195670000|2021-08-17 10:21:10|18409.3|18389.3|18414.3|18394.3|18414.3|18394.3|18409.3|18389.3|0
1629195690000|2021-08-17 10:21:30|18413.9|18393.9|18416.4|18396.4|18416.4|18396.4|18413.9|18393.9|0
1629195720000|2021-08-17 10:22:00|18414.3|18394.3|18414.3|18394.3|18414.3|18394.3|18414.3|18394.3|0
1629195740000|2021-08-17 10:22:20|18413.9|18393.9|18413.9|18393.9|18413.9|18393.9|18413.9|18393.9|0
1629195750000|2021-08-17 10:22:30|18414.3|18394.3|18414.3|18394.3|18414.3|18394.3|18414.3|18394.3|1
1629195780000|2021-08-17 10:23:00|18413.9|18393.9|18409.3|18389.3|18413.9|18393.9|18409.3|18389.3|0
1629195800000|2021-08-17 10:23:20|18406.8|18386.8|18406.8|18386.8|18406.8|18386.8|18406.8|18386.8|1
1629195810000|2021-08-17 10:23:30|18409.3|18389.3|18409.7|18389.7|18409.7|18389.7|18409.3|18389.3|0
1629195850000|2021-08-17 10:24:10|18409.3|18389.3|18409.3|18389.3|18409.3|18389.3|18409.3|18389.3|0
1629195870000|2021-08-17 10:24:30|18407.2|18387.2|18406.8|18386.8|18407.2|18387.2|18406.8|18386.8|1
1629195900000|2021-08-17 10:25:00|18401.8|18381.8|18388.9|18368.9|18401.8|18381.8|18388.9|18368.9|1
1629195910000|2021-08-17 10:25:10|18391|18371|18391.8|18371.8|18391.8|18371.8|18391|18371|3
1629195920000|2021-08-17 10:25:20|18393|18373|18399.3|18379.3|18399.3|18379.3|18393|18373|0
1629195930000|2021-08-17 10:25:30|18399.7|18379.7|18399.7|18379.7|18399.7|18379.7|18399.7|18379.7|0
1629195940000|2021-08-17 10:25:40|||||||||1
1629195950000|2021-08-17 10:25:50|18396.8|18376.8|18391.8|18371.8|18396.8|18376.8|18391.8|18371.8|0
1629195960000|2021-08-17 10:26:00|18389.3|18369.3|18389.3|18369.3|18389.3|18369.3|18389.3|18369.3|0
1629195970000|2021-08-17 10:26:10|18389.7|18369.7|18389.7|18369.7|18389.7|18369.7|18389.7|18369.7|0
1629195990000|2021-08-17 10:26:30|18391.8|18371.8|18391.8|18371.8|18391.8|18371.8|18391.8|18371.8|0
1629196040000|2021-08-17 10:27:20|18391|18371|18384.3|18364.3|18391|18371|18384.3|18364.3|0
1629196050000|2021-08-17 10:27:30|||||||||1
1629196070000|2021-08-17 10:27:50|18383.5|18363.5|18381.4|18361.4|18383.5|18363.5|18381.4|18361.4|0
1629196080000|2021-08-17 10:28:00|18378.9|18358.9|18366.8|18346.8|18378.9|18358.9|18366.8|18346.8|3
1629196090000|2021-08-17 10:28:10|18364.7|18344.7|18364.7|18344.7|18364.7|18344.7|18364.7|18344.7|0
1629196100000|2021-08-17 10:28:20|18366.8|18346.8|18366.4|18346.4|18366.8|18346.8|18366.4|18346.4|1
1629196120000|2021-08-17 10:28:40|||||||||1
1629196130000|2021-08-17 10:28:50|18368.9|18348.9|18368.9|18348.9|18368.9|18348.9|18368.9|18348.9|2
1629196140000|2021-08-17 10:29:00|18369.3|18349.3|18376.4|18356.4|18376.4|18356.4|18369.3|18349.3|1
1629196150000|2021-08-17 10:29:10|18378.5|18358.5|18378.9|18358.9|18378.9|18358.9|18378.5|18358.5|0
1629196160000|2021-08-17 10:29:20|18376.8|18356.8|18371.4|18351.4|18376.8|18356.8|18371.4|18351.4|0
1629196170000|2021-08-17 10:29:30|18371.1|18351.1|18366.4|18346.4|18371.1|18351.1|18366.4|18346.4|1
1629196190000|2021-08-17 10:29:50|18366.8|18346.8|18366.8|18346.8|18366.8|18346.8|18366.8|18346.8|0
1629196230000|2021-08-17 10:30:30|18362.2|18342.2|18361.8|18341.8|18362.2|18342.2|18361.8|18341.8|2
1629196290000|2021-08-17 10:31:30|18361.4|18341.4|18361.4|18341.4|18361.4|18341.4|18361.4|18341.4|0
1629196310000|2021-08-17 10:31:50|18358.9|18338.9|18358.9|18338.9|18358.9|18338.9|18358.9|18338.9|0
1629196320000|2021-08-17 10:32:00|18353.9|18333.9|18348.9|18328.9|18353.9|18333.9|18348.9|18328.9|3
1629196330000|2021-08-17 10:32:10|18346.8|18326.8|18346.8|18326.8|18346.8|18326.8|18346.8|18326.8|0
1629196350000|2021-08-17 10:32:30|||||||||1
1629196380000|2021-08-17 10:33:00|18344.3|18324.3|18344.3|18324.3|18344.3|18324.3|18344.3|18324.3|0
1629196420000|2021-08-17 10:33:40|18346.8|18326.8|18346.8|18326.8|18346.8|18326.8|18346.8|18326.8|0
1629196430000|2021-08-17 10:33:50|18341.8|18321.8|18341.8|18321.8|18341.8|18321.8|18341.8|18321.8|27
1629196440000|2021-08-17 10:34:00|18342.2|18322.2|18346.8|18326.8|18346.8|18326.8|18342.2|18322.2|0
1629196450000|2021-08-17 10:34:10|18349|18329|18351.1|18331.1|18351.1|18331.1|18349|18329|2
1629196460000|2021-08-17 10:34:20|18349|18329|18353.6|18333.6|18353.6|18333.6|18349|18329|1
1629196470000|2021-08-17 10:34:30|||||||||1
1629196480000|2021-08-17 10:34:40|||||||||2
1629196490000|2021-08-17 10:34:50|||||||||1
1629196500000|2021-08-17 10:35:00|18354|18334|18354|18334|18354|18334|18354|18334|3
1629196510000|2021-08-17 10:35:10|18355.5|18335.5|18359.7|18339.7|18359.7|18339.7|18355.5|18335.5|2
1629196520000|2021-08-17 10:35:20|18361.8|18341.8|18364|18344|18364|18344|18361.8|18341.8|0
1629196530000|2021-08-17 10:35:30|18363.6|18343.6|18361.5|18341.5|18363.6|18343.6|18361.5|18341.5|0
1629196540000|2021-08-17 10:35:40|18359.3|18339.3|18359.3|18339.3|18359.3|18339.3|18359.3|18339.3|0
1629196560000|2021-08-17 10:36:00|18356.8|18336.8|18354.3|18334.3|18356.8|18336.8|18354.3|18334.3|0
1629196570000|2021-08-17 10:36:10|18353.6|18333.6|18349.3|18329.3|18353.6|18333.6|18349.3|18329.3|0
1629196590000|2021-08-17 10:36:30|||||||||1
1629196600000|2021-08-17 10:36:40|||||||||4
1629196610000|2021-08-17 10:36:50|18346.8|18326.8|18346.8|18326.8|18346.8|18326.8|18346.8|18326.8|5
1629196620000|2021-08-17 10:37:00|18346.5|18326.5|18336.8|18316.8|18346.5|18326.5|18336.8|18316.8|0
1629196660000|2021-08-17 10:37:40|18334.7|18314.7|18334.7|18314.7|18334.7|18314.7|18334.7|18314.7|0
1629196680000|2021-08-17 10:38:00|18335.1|18315.1|18337.2|18317.2|18337.2|18317.2|18335.1|18315.1|4
1629196700000|2021-08-17 10:38:20|18339.3|18319.3|18339.3|18319.3|18339.3|18319.3|18339.3|18319.3|0
1629196710000|2021-08-17 10:38:30|18341.8|18321.8|18341.8|18321.8|18341.8|18321.8|18341.8|18321.8|0
1629196740000|2021-08-17 10:39:00|18341.9|18321.9|18341.9|18321.9|18341.9|18321.9|18341.9|18321.9|0
1629196760000|2021-08-17 10:39:20|18351.5|18311.5|18341.9|18321.9|18351.5|18321.9|18341.9|18311.5|0
1629196770000|2021-08-17 10:39:30|18339.7|18319.7|18341.9|18321.9|18341.9|18321.9|18339.7|18319.7|2
1629196790000|2021-08-17 10:39:50|||||||||1
1629196820000|2021-08-17 10:40:20|18344.4|18324.4|18344.4|18324.4|18344.4|18324.4|18344.4|18324.4|1
1629196830000|2021-08-17 10:40:30|18341.9|18321.9|18339.4|18319.4|18341.9|18321.9|18339.4|18319.4|0
1629196870000|2021-08-17 10:41:10|18336.9|18316.9|18339.4|18319.4|18339.4|18319.4|18336.9|18316.9|0
1629196880000|2021-08-17 10:41:20|18339|18319|18336.9|18316.9|18339|18319|18336.9|18316.9|0
1629196900000|2021-08-17 10:41:40|18336.5|18316.5|18336.5|18316.5|18336.5|18316.5|18336.5|18316.5|0
1629196910000|2021-08-17 10:41:50|18334.4|18314.4|18336.5|18316.5|18336.5|18316.5|18334.4|18314.4|2
1629196920000|2021-08-17 10:42:00|18336.1|18316.1|18336.1|18316.1|18336.1|18316.1|18336.1|18316.1|0
1629196930000|2021-08-17 10:42:10|18334|18314|18331.9|18311.9|18334.4|18314.4|18331.9|18311.9|0
1629196940000|2021-08-17 10:42:20|18332.2|18312.2|18334.4|18314.4|18334.4|18314.4|18332.2|18312.2|0
1629196950000|2021-08-17 10:42:30|18331.9|18311.9|18329.7|18309.7|18331.9|18311.9|18329.4|18309.4|1
1629196970000|2021-08-17 10:42:50|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|1
1629197020000|2021-08-17 10:43:40|18331.9|18311.9|18331.9|18311.9|18331.9|18311.9|18331.9|18311.9|0
1629197070000|2021-08-17 10:44:30|18331.5|18311.5|18331.5|18311.5|18331.5|18311.5|18331.5|18311.5|0
1629197080000|2021-08-17 10:44:40|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|4
1629197120000|2021-08-17 10:45:20|||||||||2
1629197130000|2021-08-17 10:45:30|||||||||1
1629197150000|2021-08-17 10:45:50|18329.8|18309.8|18331.9|18311.9|18331.9|18311.9|18329.8|18309.8|0
1629197180000|2021-08-17 10:46:20|||||||||1
1629197220000|2021-08-17 10:47:00|18334|18314|18334.4|18314.4|18334.4|18314.4|18334|18314|0
1629197230000|2021-08-17 10:47:10|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|0
1629197240000|2021-08-17 10:47:20|18329|18309|18329|18309|18329|18309|18329|18309|0
1629197250000|2021-08-17 10:47:30|||||||||2
1629197260000|2021-08-17 10:47:40|18331.5|18311.5|18331.5|18311.5|18331.5|18311.5|18331.5|18311.5|1
1629197280000|2021-08-17 10:48:00|18329|18309|18324.4|18304.4|18329|18309|18324.4|18304.4|1
1629197290000|2021-08-17 10:48:10|18321.5|18301.5|18321.5|18301.5|18321.5|18301.5|18316.9|18296.9|7
1629197300000|2021-08-17 10:48:20|18322.3|18302.3|18322.3|18302.3|18322.3|18302.3|18322.3|18302.3|0
1629197310000|2021-08-17 10:48:30|18322.6|18302.6|18323|18303|18323|18303|18322.6|18302.6|2
1629197320000|2021-08-17 10:48:40|18329.8|18309.8|18329.8|18309.8|18329.8|18309.8|18329.8|18309.8|1
1629197330000|2021-08-17 10:48:50|18327.3|18307.3|18327.3|18307.3|18327.3|18307.3|18327.3|18307.3|0
1629197340000|2021-08-17 10:49:00|||||||||1
1629197390000|2021-08-17 10:49:50|18326.9|18306.9|18326.9|18306.9|18326.9|18306.9|18326.9|18306.9|0
1629197400000|2021-08-17 10:50:00|18324.4|18304.4|18321.9|18301.9|18324.4|18304.4|18321.9|18301.9|0
1629197410000|2021-08-17 10:50:10|18322.3|18302.3|18324.4|18304.4|18324.4|18304.4|18322.3|18302.3|0
1629197430000|2021-08-17 10:50:30|18326.9|18306.9|18329.4|18309.4|18329.4|18309.4|18326.9|18306.9|0
1629197440000|2021-08-17 10:50:40|18331.9|18311.9|18331.9|18311.9|18331.9|18311.9|18331.9|18311.9|0
1629197460000|2021-08-17 10:51:00|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|0
1629197510000|2021-08-17 10:51:50|18329|18309|18326.9|18306.9|18329|18309|18326.9|18306.9|0
1629197520000|2021-08-17 10:52:00|18324.4|18304.4|18324.4|18304.4|18324.4|18304.4|18324.4|18304.4|0
1629197550000|2021-08-17 10:52:30|18319.4|18299.4|18316.9|18296.9|18319.4|18299.4|18316.9|18296.9|0
1629197570000|2021-08-17 10:52:50|18319.4|18299.4|18321.9|18301.9|18324.4|18304.4|18319.4|18299.4|0
1629197580000|2021-08-17 10:53:00|18324.4|18304.4|18324.4|18304.4|18324.4|18304.4|18324.4|18304.4|0
1629197590000|2021-08-17 10:53:10|18323.6|18303.6|18323.6|18303.6|18323.6|18303.6|18323.6|18303.6|0
1629197600000|2021-08-17 10:53:20|18319.4|18299.4|18319.4|18299.4|18319.4|18299.4|18319.4|18299.4|0
1629197610000|2021-08-17 10:53:30|18319|18299|18319|18299|18319|18299|18319|18299|0
1629197620000|2021-08-17 10:53:40|18316.9|18296.9|18316.9|18296.9|18316.9|18296.9|18316.9|18296.9|0
1629197640000|2021-08-17 10:54:00|18317.3|18297.3|18317.3|18297.3|18317.3|18297.3|18317.3|18297.3|0
1629197650000|2021-08-17 10:54:10|18318.1|18298.1|18324.4|18304.4|18324.4|18304.4|18318.1|18298.1|13
1629197680000|2021-08-17 10:54:40|||||||||2
1629197710000|2021-08-17 10:55:10|||||||||1
1629197720000|2021-08-17 10:55:20|18324.8|18304.8|18326.9|18306.9|18326.9|18306.9|18324.8|18304.8|0
1629197730000|2021-08-17 10:55:30|18321.9|18301.9|18321.9|18301.9|18321.9|18301.9|18321.9|18301.9|0
1629197790000|2021-08-17 10:56:30|18324|18304|18324|18304|18324|18304|18324|18304|0
1629197810000|2021-08-17 10:56:50|18324.4|18304.4|18321.9|18301.9|18324.4|18304.4|18321.9|18301.9|0
1629197880000|2021-08-17 10:58:00|||||||||1
1629197900000|2021-08-17 10:58:20|||||||||4
1629197920000|2021-08-17 10:58:40|18324|18304|18324|18304|18324|18304|18324|18304|0
1629197960000|2021-08-17 10:59:20|18321.9|18301.9|18321.9|18301.9|18321.9|18301.9|18321.9|18301.9|0
1629197990000|2021-08-17 10:59:50|18319.4|18299.4|18319.4|18299.4|18319.4|18299.4|18319.4|18299.4|1
1629198060000|2021-08-17 11:01:00|18321.5|18301.5|18321.5|18301.5|18321.5|18301.5|18321.5|18301.5|0
1629198080000|2021-08-17 11:01:20|18323.7|18303.7|18324|18304|18324|18304|18321.5|18301.5|3
1629198090000|2021-08-17 11:01:30|18321.9|18301.9|18321.9|18301.9|18321.9|18301.9|18321.9|18301.9|0
1629198110000|2021-08-17 11:01:50|18324|18304|18321.9|18301.9|18334.4|18304|18321.9|18294.4|50
1629198170000|2021-08-17 11:02:50|18329.4|18289.4|18329.4|18289.4|18329.4|18289.4|18329.4|18289.4|0
1629198180000|2021-08-17 11:03:00|18318.7|18298.7|18314.4|18294.4|18318.7|18298.7|18314.4|18294.4|0
1629198190000|2021-08-17 11:03:10|18314.8|18294.8|18311.9|18291.9|18316.9|18296.9|18311.9|18291.9|0
1629198230000|2021-08-17 11:03:50|18316.9|18296.9|18316.9|18296.9|18316.9|18296.9|18316.9|18296.9|0
1629198240000|2021-08-17 11:04:00|18316.6|18296.6|18314.4|18294.4|18316.6|18296.6|18314.4|18294.4|0
1629198260000|2021-08-17 11:04:20|||||||||1
1629198280000|2021-08-17 11:04:40|18316.9|18296.9|18319.4|18299.4|18319.4|18299.4|18316.9|18296.9|4
1629198290000|2021-08-17 11:04:50|18321|18301|18329.4|18309.4|18329.4|18309.4|18321|18301|0
1629198360000|2021-08-17 11:06:00|18326.9|18306.9|18326.9|18306.9|18326.9|18306.9|18326.9|18306.9|0
1629198390000|2021-08-17 11:06:30|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|3
1629198420000|2021-08-17 11:07:00|18326.9|18306.9|18326.9|18306.9|18326.9|18306.9|18326.9|18306.9|0
1629198480000|2021-08-17 11:08:00|18321.9|18301.9|18321.9|18301.9|18321.9|18301.9|18321.9|18301.9|1
1629198490000|2021-08-17 11:08:10|18329.4|18289.4|18329.4|18289.4|18329.4|18289.4|18329.4|18289.4|7
1629198540000|2021-08-17 11:09:00|18329.5|18289.5|18329.5|18289.5|18329.5|18289.5|18329.5|18289.5|0
1629198560000|2021-08-17 11:09:20|18318.7|18298.7|18318.7|18298.7|18318.7|18298.7|18318.7|18298.7|0
1629198570000|2021-08-17 11:09:30|||||||||1
1629198580000|2021-08-17 11:09:40|18319.1|18299.1|18319.5|18299.5|18319.5|18299.5|18319.1|18299.1|2
1629198590000|2021-08-17 11:09:50|18319.1|18299.1|18319.1|18299.1|18319.1|18299.1|18319.1|18299.1|0
1629198600000|2021-08-17 11:10:00|18319.5|18299.5|18319.5|18299.5|18319.5|18299.5|18319.5|18299.5|0
1629198610000|2021-08-17 11:10:10|18317|18297|18314.5|18294.5|18317|18297|18314.5|18294.5|1
1629198620000|2021-08-17 11:10:20|18317|18297|18314.5|18294.5|18317|18297|18314.5|18294.5|100
1629198630000|2021-08-17 11:10:30|18314.8|18294.8|18317|18297|18317|18297|18314.8|18294.8|0
1629198640000|2021-08-17 11:10:40|18319.1|18299.1|18319.1|18299.1|18319.1|18299.1|18319.1|18299.1|0
1629198670000|2021-08-17 11:11:10|18319.5|18299.5|18322|18302|18322|18302|18319.5|18299.5|1
1629198780000|2021-08-17 11:13:00|||||||||1
1629198790000|2021-08-17 11:13:10|18324.5|18304.5|18324.5|18304.5|18324.5|18304.5|18324.5|18304.5|0
1629198810000|2021-08-17 11:13:30|18324.8|18304.8|18324.8|18304.8|18324.8|18304.8|18324.8|18304.8|1
1629198840000|2021-08-17 11:14:00|18325.6|18305.6|18337|18317|18337|18317|18325.6|18305.6|0
1629198850000|2021-08-17 11:14:10|18339.5|18319.5|18339.5|18319.5|18339.5|18319.5|18339.5|18319.5|0
1629198860000|2021-08-17 11:14:20|18340.6|18320.6|18344.9|18324.9|18344.9|18324.9|18340.6|18320.6|1
1629198910000|2021-08-17 11:15:10|||||||||1
1629199000000|2021-08-17 11:16:40|18344.5|18324.5|18344.5|18324.5|18344.5|18324.5|18344.5|18324.5|0
1629199050000|2021-08-17 11:17:30|18340.2|18320.2|18339.9|18319.9|18340.2|18320.2|18339.9|18319.9|1
1629199110000|2021-08-17 11:18:30|18337.7|18317.7|18332.7|18312.7|18337.7|18317.7|18332.7|18312.7|4
1629199120000|2021-08-17 11:18:40|18335.2|18315.2|18335.2|18315.2|18335.2|18315.2|18335.2|18315.2|1
1629199140000|2021-08-17 11:19:00|18332.7|18312.7|18332|18312|18332.7|18312.7|18332|18312|0
1629199150000|2021-08-17 11:19:10|18334.5|18314.5|18334.5|18314.5|18334.5|18314.5|18334.5|18314.5|0
1629199160000|2021-08-17 11:19:20|18335.2|18315.2|18335.2|18315.2|18335.2|18315.2|18335.2|18315.2|1
1629199170000|2021-08-17 11:19:30|18335.3|18315.3|18335.3|18315.3|18335.3|18315.3|18335.3|18315.3|0
1629199190000|2021-08-17 11:19:50|18336.4|18316.4|18344.9|18324.9|18344.9|18324.9|18336.4|18316.4|0
1629199220000|2021-08-17 11:20:20|18344.5|18324.5|18344.9|18324.9|18344.9|18324.9|18344.5|18324.5|0
1629199240000|2021-08-17 11:20:40|18347|18327|18347|18327|18347|18327|18347|18327|0
1629199260000|2021-08-17 11:21:00|18344.9|18324.9|18363.1|18343.1|18363.1|18343.1|18344.9|18324.9|2
1629199270000|2021-08-17 11:21:10|18369.5|18349.5|18369.5|18349.5|18371.6|18351.6|18369.5|18349.5|0
1629199280000|2021-08-17 11:21:20|18369.9|18349.9|18369.9|18349.9|18369.9|18349.9|18369.9|18349.9|0
1629199290000|2021-08-17 11:21:30|18372|18352|18372|18352|18372|18352|18372|18352|0
1629199300000|2021-08-17 11:21:40|18379.1|18359.1|18379.1|18359.1|18379.1|18359.1|18379.1|18359.1|2
1629199310000|2021-08-17 11:21:50|18376.6|18356.6|18376.6|18356.6|18376.6|18356.6|18376.6|18356.6|0
1629199320000|2021-08-17 11:22:00|18377|18357|18379.1|18359.1|18379.1|18359.1|18377|18357|0
1629199450000|2021-08-17 11:24:10|18379.5|18359.5|18379.5|18359.5|18379.5|18359.5|18379.5|18359.5|0
1629199510000|2021-08-17 11:25:10|18381.6|18361.6|18384.1|18364.1|18384.1|18364.1|18381.6|18361.6|0
1629199520000|2021-08-17 11:25:20|18384.5|18364.5|18384.5|18364.5|18384.5|18364.5|18384.5|18364.5|0
1629199530000|2021-08-17 11:25:30|18387|18367|18387|18367|18387|18367|18387|18367|1
1629199540000|2021-08-17 11:25:40|18389.5|18369.5|18389.5|18369.5|18389.5|18369.5|18389.5|18369.5|1
1629199630000|2021-08-17 11:27:10|||||||||5
1629199650000|2021-08-17 11:27:30|||||||||5
1629199680000|2021-08-17 11:28:00|||||||||23
1629199690000|2021-08-17 11:28:10|18389.1|18369.1|18384.5|18364.5|18389.1|18369.1|18384.5|18364.5|0
1629199720000|2021-08-17 11:28:40|18384.1|18364.1|18384.1|18364.1|18384.1|18364.1|18384.1|18364.1|0
1629199730000|2021-08-17 11:28:50|18382|18362|18382|18362|18382|18362|18382|18362|6
1629199740000|2021-08-17 11:29:00|18384.1|18364.1|18384.1|18364.1|18384.1|18364.1|18384.1|18364.1|1
1629199760000|2021-08-17 11:29:20|18382|18362|18382|18362|18382|18362|18382|18362|4
1629199790000|2021-08-17 11:29:50|||||||||1
1629199800000|2021-08-17 11:30:00|18384.5|18364.5|18387|18367|18387|18367|18384.5|18364.5|0
1629199830000|2021-08-17 11:30:30|||||||||1
1629199840000|2021-08-17 11:30:40|18389.5|18369.5|18392|18372|18392|18372|18389.5|18369.5|0
1629199850000|2021-08-17 11:30:50|18392.4|18372.4|18392.4|18372.4|18392.4|18372.4|18392.4|18372.4|0
1629199860000|2021-08-17 11:31:00|||||||||1
1629199880000|2021-08-17 11:31:20|||||||||1
1629199900000|2021-08-17 11:31:40|18394.5|18374.5|18394.5|18374.5|18394.5|18374.5|18394.5|18374.5|5
1629199910000|2021-08-17 11:31:50|18397|18377|18397.4|18377.4|18397.4|18377.4|18397|18377|5
1629199920000|2021-08-17 11:32:00|18399.5|18379.5|18399.9|18379.9|18399.9|18379.9|18399.5|18379.5|1
1629199930000|2021-08-17 11:32:10|18406.3|18386.3|18406.6|18386.6|18406.6|18386.6|18406.3|18386.3|2
1629199940000|2021-08-17 11:32:20|18407.4|18387.4|18412|18392|18412|18392|18407.4|18387.4|4
1629199950000|2021-08-17 11:32:30|18411.6|18391.6|18412|18392|18412|18392|18409.5|18389.5|0
1629199960000|2021-08-17 11:32:40|18412.4|18392.4|18414.5|18394.5|18414.5|18394.5|18412.4|18392.4|1
1629199970000|2021-08-17 11:32:50|18419.5|18399.5|18422|18402|18432.4|18402|18419.5|18389.9|3
1629199990000|2021-08-17 11:33:10|18422.4|18402.4|18422.4|18402.4|18422.4|18402.4|18419.9|18399.9|1
1629200010000|2021-08-17 11:33:30|18419.5|18399.5|18417|18397|18419.5|18399.5|18417|18397|1
1629200030000|2021-08-17 11:33:50|||||||||1
1629200040000|2021-08-17 11:34:00|18414.9|18394.9|18417|18397|18417|18397|18414.9|18394.9|0
1629200050000|2021-08-17 11:34:10|18419.9|18399.9|18421.7|18401.7|18422.4|18402.4|18417.4|18397.4|12
1629200070000|2021-08-17 11:34:30|18419.5|18399.5|18419.5|18399.5|18419.5|18399.5|18419.5|18399.5|0
1629200080000|2021-08-17 11:34:40|18417.4|18397.4|18414.5|18394.5|18417.4|18397.4|18414.5|18394.5|0
1629200090000|2021-08-17 11:34:50|18412|18392|18412|18392|18412|18392|18412|18392|0
1629200100000|2021-08-17 11:35:00|18412.4|18392.4|18412.4|18392.4|18412.4|18392.4|18412.4|18392.4|0
1629200110000|2021-08-17 11:35:10|18409.5|18389.5|18409.5|18389.5|18409.5|18389.5|18409.5|18389.5|0
1629200120000|2021-08-17 11:35:20|18409.9|18389.9|18409.9|18389.9|18409.9|18389.9|18409.9|18389.9|0
1629200160000|2021-08-17 11:36:00|18409.5|18389.5|18409.5|18389.5|18409.5|18389.5|18409.5|18389.5|1
1629200170000|2021-08-17 11:36:10|18411.7|18391.7|18411.7|18391.7|18411.7|18391.7|18411.7|18391.7|0
1629200180000|2021-08-17 11:36:20|18414.2|18394.2|18414.9|18394.9|18414.9|18394.9|18414.2|18394.2|3
1629200200000|2021-08-17 11:36:40|18419.5|18399.5|18417|18397|18419.5|18399.5|18417|18397|20
1629200240000|2021-08-17 11:37:20|18416.3|18396.3|18409.9|18389.9|18416.3|18396.3|18409.9|18389.9|0
1629200270000|2021-08-17 11:37:50|18412|18392|18412|18392|18412|18392|18412|18392|0
1629200280000|2021-08-17 11:38:00|18417|18397|18419.5|18399.5|18419.5|18399.5|18417|18397|3
1629200290000|2021-08-17 11:38:10|18417|18397|18417|18397|18417|18397|18417|18397|0
1629200300000|2021-08-17 11:38:20|18426.7|18386.7|18426.7|18386.7|18426.7|18386.7|18426.7|18386.7|0
1629200310000|2021-08-17 11:38:30|18424.5|18384.5|18414.2|18394.2|18424.5|18394.2|18414.2|18384.5|0
1629200320000|2021-08-17 11:38:40|18412|18392|18412|18392|18412|18392|18412|18392|0
1629200340000|2021-08-17 11:39:00|18412.1|18392.1|18412.1|18392.1|18412.1|18392.1|18412.1|18392.1|0
1629200360000|2021-08-17 11:39:20|18409.6|18389.6|18384.6|18364.6|18409.6|18389.6|18384.6|18364.6|7
1629200370000|2021-08-17 11:39:30|18384.2|18364.2|18382.1|18362.1|18384.2|18364.2|18382.1|18362.1|0
1629200380000|2021-08-17 11:39:40|18379.9|18359.9|18379.6|18359.6|18379.9|18359.9|18379.6|18359.6|1
1629200390000|2021-08-17 11:39:50|18379.9|18359.9|18379.9|18359.9|18379.9|18359.9|18379.9|18359.9|0
1629200400000|2021-08-17 11:40:00|18382.1|18362.1|18377.1|18357.1|18382.1|18362.1|18377.1|18357.1|1
1629200410000|2021-08-17 11:40:10|18374.9|18354.9|18369.6|18349.6|18374.9|18354.9|18369.6|18349.6|1
1629200420000|2021-08-17 11:40:20|18367.1|18347.1|18369.2|18349.2|18369.2|18349.2|18367.1|18347.1|1
1629200440000|2021-08-17 11:40:40|18369.6|18349.6|18369.6|18349.6|18369.6|18349.6|18369.6|18349.6|0
1629200450000|2021-08-17 11:40:50|18372.1|18352.1|18374.6|18354.6|18374.6|18354.6|18372.1|18352.1|1
1629200460000|2021-08-17 11:41:00|18374.9|18354.9|18377.1|18357.1|18377.1|18357.1|18374.9|18354.9|250
1629200470000|2021-08-17 11:41:10|||||||||5
1629200480000|2021-08-17 11:41:20|18377.4|18357.4|18377.1|18357.1|18379.6|18359.6|18377.1|18357.1|1
1629200520000|2021-08-17 11:42:00|18374.9|18354.9|18374.6|18354.6|18374.9|18354.9|18374.6|18354.6|0
1629200590000|2021-08-17 11:43:10|18372.4|18352.4|18372.4|18352.4|18372.4|18352.4|18372.4|18352.4|70
1629200600000|2021-08-17 11:43:20|18372.1|18352.1|18372.4|18352.4|18372.4|18352.4|18372.1|18352.1|0
1629200610000|2021-08-17 11:43:30|18372.1|18352.1|18372.1|18352.1|18372.1|18352.1|18372.1|18352.1|0
1629200640000|2021-08-17 11:44:00|18374.6|18354.6|18374.6|18354.6|18374.6|18354.6|18374.6|18354.6|1
1629200650000|2021-08-17 11:44:10|||||||||1
1629200660000|2021-08-17 11:44:20|18377.1|18357.1|18374.6|18354.6|18377.1|18357.1|18374.6|18354.6|0
1629200670000|2021-08-17 11:44:30|18372.5|18352.5|18372.5|18352.5|18372.5|18352.5|18372.5|18352.5|0
1629200700000|2021-08-17 11:45:00|18372.1|18352.1|18358.2|18338.2|18372.1|18352.1|18358.2|18338.2|1
1629200720000|2021-08-17 11:45:20|||||||||2
1629200740000|2021-08-17 11:45:40|18356.1|18336.1|18352.5|18332.5|18356.1|18336.1|18352.5|18332.5|1
1629200750000|2021-08-17 11:45:50|18349.6|18329.6|18347.1|18327.1|18349.6|18329.6|18347.1|18327.1|0
1629200800000|2021-08-17 11:46:40|18349.2|18329.2|18349.6|18329.6|18349.6|18329.6|18349.2|18329.2|3
1629200810000|2021-08-17 11:46:50|18352.1|18332.1|18354.6|18334.6|18354.6|18334.6|18352.1|18332.1|0
1629200820000|2021-08-17 11:47:00|18359.6|18339.6|18362.1|18342.1|18369.6|18342.1|18357.1|18329.6|1
1629200850000|2021-08-17 11:47:30|18361.7|18341.7|18364.6|18344.6|18364.6|18344.6|18361.7|18341.7|2
1629200870000|2021-08-17 11:47:50|18364.2|18344.2|18357.1|18337.1|18364.2|18344.2|18357.1|18337.1|0
1629200890000|2021-08-17 11:48:10|18356.7|18336.7|18345|18325|18356.7|18336.7|18345|18325|3
1629200900000|2021-08-17 11:48:20|18342.8|18322.8|18340|18320|18342.8|18322.8|18340|18320|6
1629200920000|2021-08-17 11:48:40|18337.8|18317.8|18337.8|18317.8|18337.8|18317.8|18337.8|18317.8|0
1629200950000|2021-08-17 11:49:10|18337.5|18317.5|18337.5|18317.5|18337.5|18317.5|18337.5|18317.5|1
1629200960000|2021-08-17 11:49:20|||||||||1
1629200980000|2021-08-17 11:49:40|18337.8|18317.8|18339.2|18319.2|18340|18320|18337.8|18317.8|0
1629200990000|2021-08-17 11:49:50|18337.1|18317.1|18336.7|18316.7|18337.1|18317.1|18336.7|18316.7|1
1629201000000|2021-08-17 11:50:00|18332.5|18312.5|18332.1|18312.1|18332.5|18312.5|18332.1|18312.1|1
1629201010000|2021-08-17 11:50:10|18331.7|18311.7|18331.7|18311.7|18331.7|18311.7|18329.6|18309.6|0
1629201030000|2021-08-17 11:50:30|18329.6|18309.6|18329.2|18309.2|18329.6|18309.6|18329.2|18309.2|1
1629201040000|2021-08-17 11:50:40|18327.1|18307.1|18327.1|18307.1|18327.1|18307.1|18327.1|18307.1|0
1629201050000|2021-08-17 11:50:50|18326.7|18306.7|18326.7|18306.7|18326.7|18306.7|18326.7|18306.7|10
1629201060000|2021-08-17 11:51:00|18324.6|18304.6|18324.2|18304.2|18324.6|18304.6|18324.2|18304.2|3
1629201070000|2021-08-17 11:51:10|18326.3|18306.3|18326.3|18306.3|18326.3|18306.3|18326.3|18306.3|1
1629201080000|2021-08-17 11:51:20|18327.1|18307.1|18334.2|18314.2|18334.2|18314.2|18327.1|18307.1|0
1629201090000|2021-08-17 11:51:30|18337.1|18317.1|18337.1|18317.1|18337.1|18317.1|18337.1|18317.1|0
1629201100000|2021-08-17 11:51:40|18342.5|18302.5|18342.5|18302.5|18342.5|18302.5|18342.5|18302.5|1
1629201110000|2021-08-17 11:51:50|18332.9|18312.9|18332.9|18312.9|18332.9|18312.9|18332.9|18312.9|1
1629201120000|2021-08-17 11:52:00|18330|18310|18330|18310|18330|18310|18330|18310|0
1629201130000|2021-08-17 11:52:10|18332.1|18312.1|18329.6|18309.6|18332.1|18312.1|18329.6|18309.6|2
1629201160000|2021-08-17 11:52:40|18329.2|18309.2|18329.2|18309.2|18329.2|18309.2|18329.2|18309.2|84
1629201170000|2021-08-17 11:52:50|18328.8|18308.8|18328.8|18308.8|18328.8|18308.8|18328.8|18308.8|13
1629201200000|2021-08-17 11:53:20|18328.5|18308.5|18328.5|18308.5|18328.5|18308.5|18328.5|18308.5|0
1629201230000|2021-08-17 11:53:50|||||||||2
1629201240000|2021-08-17 11:54:00|18330.6|18310.6|18331|18311|18331|18311|18330.6|18310.6|3
1629201280000|2021-08-17 11:54:40|18328.8|18308.8|18331.7|18311.7|18333.5|18313.5|18328.8|18308.8|2
1629201290000|2021-08-17 11:54:50|18334.2|18314.2|18336.3|18316.3|18336.3|18316.3|18334.2|18314.2|3
1629201310000|2021-08-17 11:55:10|18336.7|18316.7|18338.8|18318.8|18338.8|18318.8|18336.7|18316.7|0
1629201320000|2021-08-17 11:55:20|18336.3|18316.3|18336.3|18316.3|18336.3|18316.3|18336.3|18316.3|0
1629201340000|2021-08-17 11:55:40|18341.3|18321.3|18348.5|18328.5|18348.5|18328.5|18341.3|18321.3|0
1629201350000|2021-08-17 11:55:50|18348.1|18328.1|18346.3|18326.3|18348.1|18328.1|18346.3|18326.3|1
1629201360000|2021-08-17 11:56:00|||||||||2
1629201370000|2021-08-17 11:56:10|18346|18326|18339.6|18319.6|18346|18326|18339.6|18319.6|0
1629201380000|2021-08-17 11:56:20|18334.2|18314.2|18331.7|18311.7|18334.2|18314.2|18331.7|18311.7|1
1629201390000|2021-08-17 11:56:30|18328.8|18308.8|18328.8|18308.8|18328.8|18308.8|18328.8|18308.8|0
1629201400000|2021-08-17 11:56:40|18326.3|18306.3|18326.3|18306.3|18326.3|18306.3|18326.3|18306.3|0
1629201410000|2021-08-17 11:56:50|18326|18306|18321.3|18301.3|18326|18306|18321.3|18301.3|0
1629201420000|2021-08-17 11:57:00|18318.8|18298.8|18318.8|18298.8|18318.8|18298.8|18318.8|18298.8|0
1629201430000|2021-08-17 11:57:10|18316.3|18296.3|18316.3|18296.3|18316.3|18296.3|18316.3|18296.3|0
1629201440000|2021-08-17 11:57:20|18313.8|18293.8|18313.8|18293.8|18313.8|18293.8|18313.8|18293.8|1
1629201480000|2021-08-17 11:58:00|18313.9|18293.9|18313.9|18293.9|18316|18296|18313.9|18293.9|1
1629201490000|2021-08-17 11:58:10|18308.9|18288.9|18308.9|18288.9|18308.9|18288.9|18308.9|18288.9|26
1629201500000|2021-08-17 11:58:20|18306.4|18286.4|18304.2|18284.2|18306.4|18286.4|18304.2|18284.2|3
1629201520000|2021-08-17 11:58:40|18306.4|18286.4|18306.4|18286.4|18306.4|18286.4|18306.4|18286.4|0
1629201540000|2021-08-17 11:59:00|18304.2|18284.2|18286.4|18266.4|18316|18286.4|18286.4|18256|10
1629201560000|2021-08-17 11:59:20|18283.9|18263.9|18286.4|18266.4|18286.4|18266.4|18283.9|18263.9|0
1629201570000|2021-08-17 11:59:30|18285.6|18265.6|18281.4|18261.4|18285.6|18265.6|18281.4|18261.4|20
1629201580000|2021-08-17 11:59:40|18281|18261|18278.9|18258.9|18281|18261|18278.9|18258.9|0
1629201600000|2021-08-17 12:00:00|18274.2|18254.2|18274.2|18254.2|18274.2|18254.2|18271.7|18251.7|4
1629201610000|2021-08-17 12:00:10|18271.4|18251.4|18271.4|18251.4|18271.4|18251.4|18271.4|18251.4|40
1629201620000|2021-08-17 12:00:20|18269.2|18249.2|18269.2|18249.2|18269.2|18249.2|18269.2|18249.2|13
1629201630000|2021-08-17 12:00:30|18271.4|18251.4|18278.9|18258.9|18278.9|18258.9|18271.4|18251.4|5
1629201640000|2021-08-17 12:00:40|||||||||3
1629201650000|2021-08-17 12:00:50|18276.4|18256.4|18271.4|18251.4|18276.4|18256.4|18271.4|18251.4|0
1629201660000|2021-08-17 12:01:00|18271.7|18251.7|18271.7|18251.7|18271.7|18251.7|18271.7|18251.7|0
1629201670000|2021-08-17 12:01:10|18273.9|18253.9|18273.9|18253.9|18273.9|18253.9|18273.9|18253.9|2
1629201700000|2021-08-17 12:01:40|18274.2|18254.2|18276.4|18256.4|18276.4|18256.4|18274.2|18254.2|0
1629201710000|2021-08-17 12:01:50|18278.9|18258.9|18278.9|18258.9|18278.9|18258.9|18278.9|18258.9|0
1629201720000|2021-08-17 12:02:00|18276.7|18256.7|18283.9|18263.9|18283.9|18263.9|18276.7|18256.7|0
1629201730000|2021-08-17 12:02:10|18283.5|18263.5|18281.4|18261.4|18283.5|18263.5|18281.4|18261.4|0
1629201770000|2021-08-17 12:02:50|18281|18261|18281|18261|18281|18261|18281|18261|0
1629201780000|2021-08-17 12:03:00|18278.9|18258.9|18291.4|18271.4|18291.4|18271.4|18278.9|18258.9|3
1629201790000|2021-08-17 12:03:10|18288.9|18268.9|18288.9|18268.9|18288.9|18268.9|18288.9|18268.9|7
1629201800000|2021-08-17 12:03:20|18283.9|18263.9|18283.9|18263.9|18283.9|18263.9|18283.9|18263.9|15
1629201810000|2021-08-17 12:03:30|18286|18266|18286|18266|18286|18266|18286|18266|2
1629201820000|2021-08-17 12:03:40|18286.4|18266.4|18288.9|18268.9|18288.9|18268.9|18286.4|18266.4|0
1629201830000|2021-08-17 12:03:50|18289.3|18269.3|18291.8|18271.8|18291.8|18271.8|18289.3|18269.3|0
1629201840000|2021-08-17 12:04:00|18293.9|18273.9|18297.1|18277.1|18297.1|18277.1|18293.9|18273.9|0
1629201850000|2021-08-17 12:04:10|18301.4|18281.4|18301.4|18281.4|18301.4|18281.4|18301.4|18281.4|0
1629201860000|2021-08-17 12:04:20|18302.1|18282.1|18313.5|18293.5|18313.5|18293.5|18302.1|18282.1|2
1629201870000|2021-08-17 12:04:30|18313.9|18293.9|18314.6|18294.6|18314.6|18294.6|18313.9|18293.9|2
1629201880000|2021-08-17 12:04:40|18319.3|18299.3|18318.9|18298.9|18321.4|18301.4|18318.9|18298.9|1
1629201900000|2021-08-17 12:05:00|18318.5|18298.5|18318.5|18298.5|18318.5|18298.5|18318.5|18298.5|0
1629201910000|2021-08-17 12:05:10|18313.9|18293.9|18311.4|18291.4|18313.9|18293.9|18311.4|18291.4|0
1629201930000|2021-08-17 12:05:30|18308.9|18288.9|18311.4|18291.4|18311.4|18291.4|18308.9|18288.9|0
1629201940000|2021-08-17 12:05:40|18308.9|18288.9|18308.1|18288.1|18308.9|18288.9|18308.1|18288.1|0
1629201950000|2021-08-17 12:05:50|18303.9|18283.9|18313.9|18293.9|18313.9|18293.9|18303.9|18283.9|1
1629201960000|2021-08-17 12:06:00|18316.4|18296.4|18313.9|18293.9|18316.4|18296.4|18313.9|18293.9|0
1629201970000|2021-08-17 12:06:10|18314.3|18294.3|18316|18296|18316.4|18296.4|18313.9|18293.9|0
1629201980000|2021-08-17 12:06:20|18313.9|18293.9|18313.9|18293.9|18313.9|18293.9|18313.9|18293.9|0
1629201990000|2021-08-17 12:06:30|18313.5|18293.5|18313.5|18293.5|18313.5|18293.5|18313.5|18293.5|0
1629202030000|2021-08-17 12:07:10|||||||||25
1629202040000|2021-08-17 12:07:20|||||||||1
1629202050000|2021-08-17 12:07:30|18313.1|18293.1|18304.3|18284.3|18313.1|18293.1|18304.3|18284.3|0
1629202060000|2021-08-17 12:07:40|||||||||1
1629202070000|2021-08-17 12:07:50|18308.5|18288.5|18308.9|18288.9|18308.9|18288.9|18308.5|18288.5|2
1629202080000|2021-08-17 12:08:00|18308.5|18288.5|18296|18276|18308.5|18288.5|18296|18276|3
1629202090000|2021-08-17 12:08:10|||||||||1
1629202100000|2021-08-17 12:08:20|18296.4|18276.4|18303.9|18283.9|18303.9|18283.9|18296.4|18276.4|0
1629202140000|2021-08-17 12:09:00|18304.3|18284.3|18308.9|18288.9|18308.9|18288.9|18304.3|18284.3|0
1629202150000|2021-08-17 12:09:10|18313.9|18293.9|18316.4|18296.4|18316.4|18296.4|18313.9|18293.9|0
1629202190000|2021-08-17 12:09:50|18321|18301|18321|18301|18321|18301|18321|18301|0
1629202200000|2021-08-17 12:10:00|18318.5|18298.5|18313.9|18293.9|18318.5|18298.5|18311.4|18291.4|0
1629202210000|2021-08-17 12:10:10|18318.5|18298.5|18323.5|18303.5|18323.5|18303.5|18318.5|18298.5|1
1629202220000|2021-08-17 12:10:20|18323.9|18303.9|18323.9|18303.9|18323.9|18303.9|18323.9|18303.9|0
1629202230000|2021-08-17 12:10:30|18326.4|18306.4|18326.4|18306.4|18326.4|18306.4|18326.4|18306.4|0
1629202240000|2021-08-17 12:10:40|18323.9|18303.9|18323.9|18303.9|18323.9|18303.9|18323.9|18303.9|0
1629202250000|2021-08-17 12:10:50|18324.3|18304.3|18328.5|18308.5|18328.5|18308.5|18324.3|18304.3|0
1629202260000|2021-08-17 12:11:00|18328.9|18308.9|18331|18311|18331|18311|18328.9|18308.9|0
1629202270000|2021-08-17 12:11:10|18333.1|18313.1|18333.1|18313.1|18333.1|18313.1|18333.1|18313.1|0
1629202290000|2021-08-17 12:11:30|18336|18316|18338.5|18318.5|18338.5|18318.5|18336|18316|1
1629202310000|2021-08-17 12:11:50|18336.4|18316.4|18336.4|18316.4|18336.4|18316.4|18336.4|18316.4|0
1629202320000|2021-08-17 12:12:00|18333.5|18313.5|18333.5|18313.5|18333.5|18313.5|18333.5|18313.5|0
1629202330000|2021-08-17 12:12:10|||||||||1
1629202350000|2021-08-17 12:12:30|18331.4|18311.4|18328.5|18308.5|18331.4|18311.4|18328.5|18308.5|0
1629202360000|2021-08-17 12:12:40|18323.9|18303.9|18323.9|18303.9|18323.9|18303.9|18323.9|18303.9|0
1629202370000|2021-08-17 12:12:50|18319.3|18299.3|18319.3|18299.3|18319.3|18299.3|18319.3|18299.3|1
1629202380000|2021-08-17 12:13:00|18318.9|18298.9|18318.9|18298.9|18318.9|18298.9|18318.9|18298.9|0
1629202420000|2021-08-17 12:13:40|18319.3|18299.3|18333.1|18313.1|18333.1|18313.1|18319.3|18299.3|0
1629202430000|2021-08-17 12:13:50|18333.5|18313.5|18333.5|18313.5|18333.5|18313.5|18333.5|18313.5|0
1629202440000|2021-08-17 12:14:00|18333.9|18313.9|18328.9|18308.9|18333.9|18313.9|18328.9|18308.9|0
1629202450000|2021-08-17 12:14:10|18329.3|18309.3|18333.9|18313.9|18333.9|18313.9|18329.3|18309.3|0
1629202460000|2021-08-17 12:14:20|18338.5|18318.5|18341|18321|18341|18321|18338.5|18318.5|1
1629202500000|2021-08-17 12:15:00|18341.8|18321.8|18341|18321|18343.9|18323.9|18341|18321|2
1629202510000|2021-08-17 12:15:10|18338.9|18318.9|18338.9|18318.9|18338.9|18318.9|18338.9|18318.9|0
1629202560000|2021-08-17 12:16:00|18336.4|18316.4|18336.4|18316.4|18336.4|18316.4|18336.4|18316.4|0
1629202580000|2021-08-17 12:16:20|18334.3|18314.3|18323.9|18303.9|18334.3|18314.3|18323.9|18303.9|1
1629202590000|2021-08-17 12:16:30|18323.5|18303.5|18323.9|18303.9|18323.9|18303.9|18321.4|18301.4|0
1629202600000|2021-08-17 12:16:40|18323.2|18303.2|18319.3|18299.3|18323.2|18303.2|18318.9|18298.9|0
1629202610000|2021-08-17 12:16:50|18318.9|18298.9|18318.9|18298.9|18318.9|18298.9|18318.9|18298.9|0
1629202620000|2021-08-17 12:17:00|18321.4|18301.4|18323.5|18303.5|18323.5|18303.5|18321.4|18301.4|0
1629202680000|2021-08-17 12:18:00|18332.9|18312.9|18348.9|18328.9|18348.9|18328.9|18332.9|18312.9|2
1629202710000|2021-08-17 12:18:30|18348.5|18328.5|18346.8|18326.8|18348.5|18328.5|18346.8|18326.8|0
1629202720000|2021-08-17 12:18:40|18348.9|18328.9|18348.9|18328.9|18348.9|18328.9|18348.9|18328.9|0
1629202730000|2021-08-17 12:18:50|||||||||1
1629202740000|2021-08-17 12:19:00|18348.5|18328.5|18346.4|18326.4|18348.5|18328.5|18346.4|18326.4|0
1629202780000|2021-08-17 12:19:40|18348.5|18328.5|18348.5|18328.5|18348.5|18328.5|18348.5|18328.5|0
1629202820000|2021-08-17 12:20:20|18348.2|18328.2|18348.2|18328.2|18348.2|18328.2|18348.2|18328.2|0
1629202830000|2021-08-17 12:20:30|18346|18326|18343.9|18323.9|18346|18326|18343.9|18323.9|0
1629202840000|2021-08-17 12:20:40|||||||||1
1629202860000|2021-08-17 12:21:00|18343.5|18323.5|18341.4|18321.4|18343.5|18323.5|18341.4|18321.4|0
1629202870000|2021-08-17 12:21:10|18338.9|18318.9|18338.9|18318.9|18338.9|18318.9|18338.9|18318.9|0
1629202880000|2021-08-17 12:21:20|18341.4|18321.4|18341.4|18321.4|18341.4|18321.4|18341.4|18321.4|0
1629202900000|2021-08-17 12:21:40|18341.1|18321.1|18338.9|18318.9|18341.1|18321.1|18338.9|18318.9|0
1629202920000|2021-08-17 12:22:00|18343.9|18323.9|18343.9|18323.9|18343.9|18323.9|18343.9|18323.9|0
1629202930000|2021-08-17 12:22:10|18343.6|18323.6|18341.4|18321.4|18343.6|18323.6|18341.4|18321.4|0
1629202960000|2021-08-17 12:22:40|18343.9|18323.9|18346.1|18326.1|18346.1|18326.1|18343.9|18323.9|1
1629202970000|2021-08-17 12:22:50|18355.3|18315.3|18336.4|18316.4|18355.3|18320.7|18336.4|18315.3|0
1629202980000|2021-08-17 12:23:00|18336.1|18316.1|18333.9|18313.9|18336.1|18316.1|18333.9|18313.9|0
1629202990000|2021-08-17 12:23:10|18333.6|18313.6|18324.3|18304.3|18333.6|18313.6|18324.3|18304.3|2
1629203000000|2021-08-17 12:23:20|18323.9|18303.9|18323.6|18303.6|18323.9|18303.9|18323.6|18303.6|0
1629203030000|2021-08-17 12:23:50|||||||||42
1629203040000|2021-08-17 12:24:00|18326.1|18306.1|18326.8|18306.8|18326.8|18306.8|18326.1|18306.1|2
1629203060000|2021-08-17 12:24:20|18329.3|18309.3|18331.4|18311.4|18331.4|18311.4|18329.3|18309.3|0
1629203090000|2021-08-17 12:24:50|18328.9|18308.9|18328.9|18308.9|18328.9|18308.9|18328.9|18308.9|0
1629203100000|2021-08-17 12:25:00|18331.1|18311.1|18333.6|18313.6|18333.6|18313.6|18331.1|18311.1|0
1629203110000|2021-08-17 12:25:10|18331.4|18311.4|18333.9|18313.9|18333.9|18313.9|18331.4|18311.4|0
1629203130000|2021-08-17 12:25:30|18333.6|18313.6|18333.6|18313.6|18333.6|18313.6|18333.6|18313.6|0
1629203140000|2021-08-17 12:25:40|18333.2|18313.2|18333.6|18313.6|18333.6|18313.6|18331.1|18311.1|1
1629203170000|2021-08-17 12:26:10|18336.1|18316.1|18338.6|18318.6|18338.6|18318.6|18336.1|18316.1|1
1629203180000|2021-08-17 12:26:20|18339.7|18319.7|18343.9|18323.9|18343.9|18323.9|18339.7|18319.7|0
1629203190000|2021-08-17 12:26:30|18344.3|18324.3|18346.4|18326.4|18346.4|18326.4|18344.3|18324.3|0
1629203200000|2021-08-17 12:26:40|18348.9|18328.9|18348.9|18328.9|18348.9|18328.9|18348.9|18328.9|0
1629203220000|2021-08-17 12:27:00|18348.6|18328.6|18346.4|18326.4|18348.6|18328.6|18346.4|18326.4|0
1629203230000|2021-08-17 12:27:10|18344.3|18324.3|18344.3|18324.3|18344.3|18324.3|18344.3|18324.3|0
1629203260000|2021-08-17 12:27:40|18340.1|18320.1|18340.1|18320.1|18340.1|18320.1|18340.1|18320.1|0
1629203270000|2021-08-17 12:27:50|18342.2|18322.2|18344.3|18324.3|18344.3|18324.3|18342.2|18322.2|0
1629203280000|2021-08-17 12:28:00|18339.7|18319.7|18339.7|18319.7|18339.7|18319.7|18339.7|18319.7|0
1629203290000|2021-08-17 12:28:10|18341.8|18321.8|18344|18324|18344.3|18324.3|18341.8|18321.8|0
1629203310000|2021-08-17 12:28:30|18341.8|18321.8|18344.3|18324.3|18344.3|18324.3|18341.8|18321.8|1
1629203340000|2021-08-17 12:29:00|18346.5|18326.5|18346.5|18326.5|18346.5|18326.5|18346.5|18326.5|0
1629203350000|2021-08-17 12:29:10|18348.6|18328.6|18348.6|18328.6|18348.6|18328.6|18348.6|18328.6|0
1629203360000|2021-08-17 12:29:20|18354.7|18334.7|18354.7|18334.7|18354.7|18334.7|18354.7|18334.7|1
1629203370000|2021-08-17 12:29:30|18359.3|18339.3|18359.3|18339.3|18359.3|18339.3|18359.3|18339.3|0
1629203390000|2021-08-17 12:29:50|18368.6|18348.6|18368.6|18348.6|18368.6|18348.6|18368.6|18348.6|1
1629203400000|2021-08-17 12:30:00|18369|18349|18373.6|18353.6|18373.6|18353.6|18369|18349|49
1629203410000|2021-08-17 12:30:10|18369.3|18349.3|18369|18349|18369.3|18349.3|18369|18349|0
1629203430000|2021-08-17 12:30:30|18371.1|18351.1|18371.1|18351.1|18371.1|18351.1|18371.1|18351.1|2
1629203450000|2021-08-17 12:30:50|18376.1|18356.1|18384|18364|18384|18364|18376.1|18356.1|2
1629203460000|2021-08-17 12:31:00|18384.3|18364.3|18394.7|18374.7|18394.7|18374.7|18384.3|18364.3|0
1629203470000|2021-08-17 12:31:10|18395.1|18375.1|18401.5|18381.5|18401.5|18381.5|18395.1|18375.1|1
1629203480000|2021-08-17 12:31:20|18411.8|18371.8|18409|18389|18411.8|18389|18404.3|18371.8|0
1629203500000|2021-08-17 12:31:40|18409.3|18389.3|18423.6|18403.6|18423.6|18403.6|18409.3|18389.3|1
1629203510000|2021-08-17 12:31:50|18424.3|18404.3|18429|18409|18431.5|18411.5|18424.3|18404.3|2
1629203520000|2021-08-17 12:32:00|18429.3|18409.3|18423.6|18403.6|18429.3|18409.3|18423.6|18403.6|15
1629203530000|2021-08-17 12:32:10|18421.5|18401.5|18421.5|18401.5|18421.5|18401.5|18421.5|18401.5|1
1629203540000|2021-08-17 12:32:20|18421.1|18401.1|18416.5|18396.5|18421.1|18401.1|18416.5|18396.5|0
1629203550000|2021-08-17 12:32:30|18417.2|18397.2|18421.5|18401.5|18421.5|18401.5|18417.2|18397.2|0
1629203560000|2021-08-17 12:32:40|18419|18399|18418.6|18398.6|18419|18399|18418.6|18398.6|0
1629203570000|2021-08-17 12:32:50|18416.5|18396.5|18416.5|18396.5|18416.5|18396.5|18416.5|18396.5|1
1629203580000|2021-08-17 12:33:00|18414|18394|18418.6|18398.6|18418.6|18398.6|18414|18394|0
1629203590000|2021-08-17 12:33:10|18418.2|18398.2|18406.1|18386.1|18418.2|18398.2|18406.1|18386.1|3
1629203600000|2021-08-17 12:33:20|18405.3|18385.3|18399|18379|18405.3|18385.3|18394.4|18374.4|2
1629203610000|2021-08-17 12:33:30|18394|18374|18394|18374|18396.5|18376.5|18394|18374|1
1629203620000|2021-08-17 12:33:40|18391.9|18371.9|18389.4|18369.4|18391.9|18371.9|18389.4|18369.4|0
1629203630000|2021-08-17 12:33:50|18386.9|18366.9|18391.5|18371.5|18391.5|18371.5|18386.9|18366.9|1
1629203640000|2021-08-17 12:34:00|18390.7|18370.7|18386.5|18366.5|18390.7|18370.7|18386.5|18366.5|0
1629203650000|2021-08-17 12:34:10|18389|18369|18389|18369|18389|18369|18389|18369|1
1629203660000|2021-08-17 12:34:20|18391.5|18371.5|18394|18374|18394|18374|18391.5|18371.5|1
1629203670000|2021-08-17 12:34:30|18396.5|18376.5|18399|18379|18399|18379|18396.5|18376.5|0
1629203680000|2021-08-17 12:34:40|18404|18384|18404|18384|18404|18384|18404|18384|0
1629203690000|2021-08-17 12:34:50|18399|18379|18399|18379|18399|18379|18399|18379|5
1629203700000|2021-08-17 12:35:00|18398.2|18378.2|18389.4|18369.4|18398.2|18378.2|18386.9|18366.9|0
1629203710000|2021-08-17 12:35:10|18384.7|18364.7|18384.7|18364.7|18384.7|18364.7|18384.7|18364.7|1
1629203720000|2021-08-17 12:35:20|18386.9|18366.9|18386.9|18366.9|18386.9|18366.9|18386.9|18366.9|0
1629203730000|2021-08-17 12:35:30|18384.7|18364.7|18384.7|18364.7|18384.7|18364.7|18384.7|18364.7|0
1629203740000|2021-08-17 12:35:40|18384.4|18364.4|18384.4|18364.4|18384.4|18364.4|18384.4|18364.4|1
1629203750000|2021-08-17 12:35:50|18384|18364|18379|18359|18384|18364|18378.6|18358.6|1
1629203760000|2021-08-17 12:36:00|18381.5|18361.5|18384|18364|18384|18364|18381.5|18361.5|0
1629203770000|2021-08-17 12:36:10|18384.4|18364.4|18394.7|18374.7|18394.7|18374.7|18384.4|18364.4|682
1629203780000|2021-08-17 12:36:20|18395.5|18375.5|18400.9|18380.9|18400.9|18380.9|18395.5|18375.5|0
1629203790000|2021-08-17 12:36:30|18407.2|18387.2|18415.5|18395.5|18415.5|18395.5|18407.2|18387.2|1
1629203800000|2021-08-17 12:36:40|18419.7|18399.7|18423.4|18403.4|18423.4|18403.4|18419.7|18399.7|0
1629203810000|2021-08-17 12:36:50|18429.7|18409.7|18439.7|18419.7|18439.7|18419.7|18429.7|18409.7|20
1629203820000|2021-08-17 12:37:00|18439.4|18419.4|18439.4|18419.4|18439.4|18419.4|18439.4|18419.4|1
1629203840000|2021-08-17 12:37:20|18439.7|18419.7|18442.2|18422.2|18442.2|18422.2|18439.7|18419.7|1
1629203860000|2021-08-17 12:37:40|18442.6|18422.6|18445.1|18425.1|18445.1|18425.1|18442.6|18422.6|101
1629203870000|2021-08-17 12:37:50|18447.2|18427.2|18452.2|18432.2|18452.2|18432.2|18447.2|18427.2|242
1629203880000|2021-08-17 12:38:00|18456.9|18436.9|18459.7|18439.7|18459.7|18439.7|18456.9|18436.9|4
1629203890000|2021-08-17 12:38:10|18464|18444|18464.4|18444.4|18464.4|18444.4|18464|18444|1
1629203900000|2021-08-17 12:38:20|18464|18444|18464.4|18444.4|18464.4|18444.4|18464|18444|1
1629203910000|2021-08-17 12:38:30|18461.9|18441.9|18472.2|18452.2|18472.2|18452.2|18461.9|18441.9|0
1629203920000|2021-08-17 12:38:40|18469.7|18449.7|18469.7|18449.7|18469.7|18449.7|18469.7|18449.7|1
1629203930000|2021-08-17 12:38:50|18469|18449|18464.4|18444.4|18469|18449|18464.4|18444.4|1
1629203940000|2021-08-17 12:39:00|18462.3|18442.3|18457.3|18437.3|18471.9|18442.3|18457.3|18431.9|1
1629203950000|2021-08-17 12:39:10|18454.4|18434.4|18452.3|18432.3|18454.4|18434.4|18450.1|18430.1|0
1629203960000|2021-08-17 12:39:20|18452.6|18432.6|18454.8|18434.8|18454.8|18434.8|18452.6|18432.6|0
1629203970000|2021-08-17 12:39:30|18459.8|18439.8|18459.8|18439.8|18459.8|18439.8|18459.8|18439.8|0
1629203990000|2021-08-17 12:39:50|18460.1|18440.1|18468|18448|18468|18448|18460.1|18440.1|0
1629204000000|2021-08-17 12:40:00|18472.3|18452.3|18472.3|18452.3|18472.3|18452.3|18472.3|18452.3|0
1629204030000|2021-08-17 12:40:30|18473|18453|18479.8|18459.8|18479.8|18459.8|18473|18453|0
1629204050000|2021-08-17 12:40:50|18480.1|18460.1|18482.3|18462.3|18482.3|18462.3|18480.1|18460.1|0
1629204060000|2021-08-17 12:41:00|18484.4|18464.4|18484.4|18464.4|18484.4|18464.4|18484.4|18464.4|0
1629204080000|2021-08-17 12:41:20|18484|18464|18482.3|18462.3|18484|18464|18479.8|18459.8|0
1629204090000|2021-08-17 12:41:30|18479.8|18459.8|18479.8|18459.8|18479.8|18459.8|18479.8|18459.8|0
1629204120000|2021-08-17 12:42:00|18482.3|18462.3|18480.1|18460.1|18482.6|18462.6|18480.1|18460.1|6
1629204130000|2021-08-17 12:42:10|||||||||109
1629204150000|2021-08-17 12:42:30|18482.3|18462.3|18484.4|18464.4|18484.4|18464.4|18482.3|18462.3|0
1629204160000|2021-08-17 12:42:40|18484.8|18464.8|18484.8|18464.8|18484.8|18464.8|18484.8|18464.8|0
1629204170000|2021-08-17 12:42:50|18492.3|18472.3|18494.8|18474.8|18494.8|18474.8|18492.3|18472.3|4
1629204180000|2021-08-17 12:43:00|18497.3|18477.3|18497.3|18477.3|18497.3|18477.3|18497.3|18477.3|0
1629204190000|2021-08-17 12:43:10|18497.6|18477.6|18497.3|18477.3|18499.8|18479.8|18497.3|18477.3|1
1629204200000|2021-08-17 12:43:20|18502.3|18482.3|18504.4|18484.4|18504.4|18484.4|18502.3|18482.3|0
1629204210000|2021-08-17 12:43:30|18506.5|18486.5|18506.5|18486.5|18506.5|18486.5|18506.5|18486.5|12
1629204220000|2021-08-17 12:43:40|18506.9|18486.9|18509.8|18489.8|18514.8|18494.8|18506.9|18486.9|7
1629204230000|2021-08-17 12:43:50|||||||||1
1629204240000|2021-08-17 12:44:00|18509.4|18489.4|18507.3|18487.3|18509.4|18489.4|18507.3|18487.3|0
1629204250000|2021-08-17 12:44:10|18509.8|18489.8|18509.8|18489.8|18509.8|18489.8|18509.8|18489.8|0
1629204260000|2021-08-17 12:44:20|18510.1|18490.1|18517.3|18497.3|18517.3|18497.3|18510.1|18490.1|0
1629204270000|2021-08-17 12:44:30|18517.6|18497.6|18519.8|18499.8|18519.8|18499.8|18517.6|18497.6|0
1629204280000|2021-08-17 12:44:40|18519.4|18499.4|18519.8|18499.8|18519.8|18499.8|18517.3|18497.3|0
1629204300000|2021-08-17 12:45:00|18519.4|18499.4|18519.8|18499.8|18519.8|18499.8|18516.9|18496.9|1
1629204310000|2021-08-17 12:45:10|18522.3|18502.3|18522.3|18502.3|18522.3|18502.3|18522.3|18502.3|0
1629204320000|2021-08-17 12:45:20|18519.8|18499.8|18519.8|18499.8|18519.8|18499.8|18519.8|18499.8|0
1629204340000|2021-08-17 12:45:40|18522.3|18502.3|18522.3|18502.3|18522.3|18502.3|18522.3|18502.3|0
1629204350000|2021-08-17 12:45:50|18523.4|18503.4|18529.8|18509.8|18529.8|18509.8|18523.4|18503.4|2
1629204360000|2021-08-17 12:46:00|18529|18509|18524.8|18504.8|18529|18509|18524.8|18504.8|0
1629204370000|2021-08-17 12:46:10|18522.3|18502.3|18512.3|18492.3|18522.3|18502.3|18512.3|18492.3|0
1629204390000|2021-08-17 12:46:30|18510.2|18490.2|18510.2|18490.2|18510.2|18490.2|18510.2|18490.2|11
1629204400000|2021-08-17 12:46:40|18504.4|18484.4|18512.3|18492.3|18512.3|18492.3|18501.5|18481.5|4
1629204420000|2021-08-17 12:47:00|18524.8|18484.8|18527.3|18487.3|18527.3|18487.3|18524.8|18484.8|0
1629204430000|2021-08-17 12:47:10|18518|18498|18524.8|18504.8|18524.8|18504.8|18518|18498|0
1629204440000|2021-08-17 12:47:20|18527.3|18507.3|18527.3|18507.3|18527.3|18507.3|18527.3|18507.3|0
1629204460000|2021-08-17 12:47:40|18526.5|18506.5|18529.8|18509.8|18529.8|18509.8|18522.3|18502.3|0
1629204470000|2021-08-17 12:47:50|18528.6|18508.6|18522.3|18502.3|18528.6|18508.6|18522.3|18502.3|0
1629204490000|2021-08-17 12:48:10|18521.9|18501.9|18519.8|18499.8|18521.9|18501.9|18519.8|18499.8|0
1629204500000|2021-08-17 12:48:20|18515.2|18495.2|18509.8|18489.8|18515.2|18495.2|18509.8|18489.8|1
1629204510000|2021-08-17 12:48:30|18512.3|18492.3|18514.8|18494.8|18514.8|18494.8|18512.3|18492.3|0
1629204520000|2021-08-17 12:48:40|18515.2|18495.2|18515.2|18495.2|18515.2|18495.2|18515.2|18495.2|0
1629204530000|2021-08-17 12:48:50|18516.9|18496.9|18514.8|18494.8|18516.9|18496.9|18514.8|18494.8|0
1629204540000|2021-08-17 12:49:00|18515.2|18495.2|18519.8|18499.8|18519.8|18499.8|18515.2|18495.2|0
1629204550000|2021-08-17 12:49:10|18529.8|18509.8|18527.3|18507.3|18529.8|18509.8|18527.3|18507.3|0
1629204570000|2021-08-17 12:49:30|18526.9|18506.9|18524|18504|18526.9|18506.9|18524|18504|0
1629204580000|2021-08-17 12:49:40|18519.8|18499.8|18519.4|18499.4|18519.8|18499.8|18519.4|18499.4|0
1629204590000|2021-08-17 12:49:50|18514.8|18494.8|18514.8|18494.8|18514.8|18494.8|18514.8|18494.8|0
1629204600000|2021-08-17 12:50:00|||||||||1
1629204610000|2021-08-17 12:50:10|||||||||1
1629204620000|2021-08-17 12:50:20|18510.5|18490.5|18502.3|18482.3|18510.5|18490.5|18502.3|18482.3|1
1629204630000|2021-08-17 12:50:30|18501.9|18481.9|18497.3|18477.3|18501.9|18481.9|18497.3|18477.3|0
1629204660000|2021-08-17 12:51:00|18497.7|18477.7|18499.8|18479.8|18499.8|18479.8|18497.7|18477.7|0
1629204670000|2021-08-17 12:51:10|18497.3|18477.3|18494.8|18474.8|18497.3|18477.3|18494.8|18474.8|0
1629204680000|2021-08-17 12:51:20|18494.4|18474.4|18494.8|18474.8|18501.9|18474.8|18487.3|18461.9|0
1629204720000|2021-08-17 12:52:00|18495.2|18475.2|18499.8|18479.8|18499.8|18479.8|18495.2|18475.2|0
1629204740000|2021-08-17 12:52:20|18502.3|18482.3|18502.3|18482.3|18502.3|18482.3|18502.3|18482.3|0
1629204750000|2021-08-17 12:52:30|18504.4|18484.4|18504.4|18484.4|18504.4|18484.4|18504.4|18484.4|1
1629204760000|2021-08-17 12:52:40|18504.8|18484.8|18504.8|18484.8|18504.8|18484.8|18504.8|18484.8|1
1629204770000|2021-08-17 12:52:50|18506.9|18486.9|18507.7|18487.7|18507.7|18487.7|18506.9|18486.9|6
1629204780000|2021-08-17 12:53:00|18509.8|18489.8|18509.8|18489.8|18509.8|18489.8|18509.8|18489.8|0
1629204790000|2021-08-17 12:53:10|18511.9|18491.9|18509.8|18489.8|18512.3|18492.3|18509.8|18489.8|1
1629204800000|2021-08-17 12:53:20|18510.2|18490.2|18510.2|18490.2|18510.2|18490.2|18510.2|18490.2|0
1629204810000|2021-08-17 12:53:30|18509.8|18489.8|18509.8|18489.8|18509.8|18489.8|18509.8|18489.8|1
1629204820000|2021-08-17 12:53:40|18505.6|18485.6|18499.8|18479.8|18505.6|18485.6|18499.8|18479.8|1
1629204830000|2021-08-17 12:53:50|18502.3|18482.3|18502.3|18482.3|18502.3|18482.3|18502.3|18482.3|0
1629204840000|2021-08-17 12:54:00|18501.9|18481.9|18499.8|18479.8|18501.9|18481.9|18499.8|18479.8|0
1629204890000|2021-08-17 12:54:50|18497.3|18477.3|18497.3|18477.3|18497.3|18477.3|18497.3|18477.3|0
1629204900000|2021-08-17 12:55:00|18492.3|18472.3|18489.4|18469.4|18492.3|18472.3|18489.4|18469.4|0
1629204910000|2021-08-17 12:55:10|18487.3|18467.3|18489.8|18469.8|18489.8|18469.8|18485.2|18465.2|0
1629204920000|2021-08-17 12:55:20|18492.3|18472.3|18492.3|18472.3|18492.3|18472.3|18492.3|18472.3|0
1629204960000|2021-08-17 12:56:00|18502.7|18462.7|18504.8|18484.8|18504.8|18484.8|18495.2|18462.7|10
1629204970000|2021-08-17 12:56:10|18505.6|18485.6|18512.3|18492.3|18512.3|18492.3|18505.6|18485.6|0
1629204990000|2021-08-17 12:56:30|18514.4|18494.4|18522.3|18502.3|18522.3|18502.3|18514.4|18494.4|1
1629205000000|2021-08-17 12:56:40|18521.9|18501.9|18519.8|18499.8|18521.9|18501.9|18519.8|18499.8|0
1629205010000|2021-08-17 12:56:50|18522.3|18502.3|18519.8|18499.8|18522.3|18502.3|18519.8|18499.8|0
1629205020000|2021-08-17 12:57:00|18522.3|18502.3|18522.3|18502.3|18522.3|18502.3|18522.3|18502.3|10
1629205030000|2021-08-17 12:57:10|18522.7|18502.7|18522.3|18502.3|18524.8|18504.8|18522.3|18502.3|0
1629205050000|2021-08-17 12:57:30|18519.8|18499.8|18516.9|18496.9|18519.8|18499.8|18516.9|18496.9|0
1629205060000|2021-08-17 12:57:40|18514.8|18494.8|18514.8|18494.8|18514.8|18494.8|18514.8|18494.8|3
1629205080000|2021-08-17 12:58:00|18515.2|18495.2|18529.4|18509.4|18529.4|18509.4|18515.2|18495.2|1
1629205090000|2021-08-17 12:58:10|18529.8|18509.8|18529.8|18509.8|18529.8|18509.8|18529.8|18509.8|0
1629205100000|2021-08-17 12:58:20|||||||||1
1629205140000|2021-08-17 12:59:00|18532.3|18512.3|18532.3|18512.3|18532.3|18512.3|18532.3|18512.3|2
1629205160000|2021-08-17 12:59:20|18531.6|18511.6|18527.3|18507.3|18531.6|18511.6|18527.3|18507.3|1
1629205190000|2021-08-17 12:59:50|18534.8|18514.8|18534.8|18514.8|18534.8|18514.8|18534.8|18514.8|0
1629205230000|2021-08-17 13:00:30|||||||||1
1629205240000|2021-08-17 13:00:40|18532.3|18512.3|18529.8|18509.8|18532.3|18512.3|18529.8|18509.8|1
1629205290000|2021-08-17 13:01:30|18527.3|18507.3|18529.8|18509.8|18529.8|18509.8|18527.3|18507.3|4
1629205300000|2021-08-17 13:01:40|18532.3|18512.3|18532.3|18512.3|18532.3|18512.3|18532.3|18512.3|0
1629205310000|2021-08-17 13:01:50|18529.8|18509.8|18520.6|18500.6|18529.8|18509.8|18520.6|18500.6|0
1629205320000|2021-08-17 13:02:00|18520.2|18500.2|18517.3|18497.3|18520.2|18500.2|18517.3|18497.3|6
1629205340000|2021-08-17 13:02:20|18507.7|18487.7|18505.2|18485.2|18507.7|18487.7|18505.2|18485.2|1
1629205350000|2021-08-17 13:02:30|18499.8|18479.8|18499.8|18479.8|18499.8|18479.8|18499.8|18479.8|2
1629205360000|2021-08-17 13:02:40|18502.3|18482.3|18512.3|18492.3|18512.3|18492.3|18502.3|18482.3|1
1629205380000|2021-08-17 13:03:00|||||||||10
1629205390000|2021-08-17 13:03:10|18512.7|18492.7|18507.7|18487.7|18512.7|18492.7|18507.7|18487.7|1
1629205400000|2021-08-17 13:03:20|18507.3|18487.3|18504.8|18484.8|18507.3|18487.3|18504.8|18484.8|2
1629205420000|2021-08-17 13:03:40|18505.2|18485.2|18514.5|18494.5|18514.5|18494.5|18505.2|18485.2|0
1629205430000|2021-08-17 13:03:50|18516.6|18496.6|18516.6|18496.6|18516.6|18496.6|18516.6|18496.6|8
1629205440000|2021-08-17 13:04:00|18517|18497|18517|18497|18519.1|18499.1|18517|18497|1
1629205450000|2021-08-17 13:04:10|18519.1|18499.1|18522.3|18502.3|18522.3|18502.3|18519.1|18499.1|1
1629205460000|2021-08-17 13:04:20|18522.7|18502.7|18524.8|18504.8|18524.8|18504.8|18522.7|18502.7|0
1629205470000|2021-08-17 13:04:30|18529.8|18509.8|18529.8|18509.8|18529.8|18509.8|18529.8|18509.8|0
1629205500000|2021-08-17 13:05:00|||||||||2
1629205510000|2021-08-17 13:05:10|||||||||1
1629205520000|2021-08-17 13:05:20|18530.2|18510.2|18532.3|18512.3|18532.3|18512.3|18530.2|18510.2|0
1629205540000|2021-08-17 13:05:40|18529.8|18509.8|18532.3|18512.3|18532.3|18512.3|18529.8|18509.8|1
1629205570000|2021-08-17 13:06:10|18532.7|18512.7|18552.3|18532.3|18552.3|18532.3|18532.7|18512.7|2
1629205580000|2021-08-17 13:06:20|18554.8|18534.8|18552|18532|18554.8|18534.8|18552|18532|2
1629205590000|2021-08-17 13:06:30|18552.7|18532.7|18554.8|18534.8|18554.8|18534.8|18552.7|18532.7|7
1629205620000|2021-08-17 13:07:00|18552|18532|18549.8|18529.8|18554.5|18534.5|18549.8|18529.8|0
1629205630000|2021-08-17 13:07:10|18552|18532|18554.5|18534.5|18554.5|18534.5|18552|18532|50
1629205640000|2021-08-17 13:07:20|18554.8|18534.8|18554.8|18534.8|18554.8|18534.8|18554.8|18534.8|0
1629205650000|2021-08-17 13:07:30|18555.2|18535.2|18555.2|18535.2|18555.2|18535.2|18555.2|18535.2|1
1629205660000|2021-08-17 13:07:40|18554.8|18534.8|18549.5|18529.5|18554.8|18534.8|18549.5|18529.5|2
1629205670000|2021-08-17 13:07:50|||||||||1
1629205680000|2021-08-17 13:08:00|18548.7|18528.7|18544.5|18524.5|18548.7|18528.7|18544.5|18524.5|0
1629205700000|2021-08-17 13:08:20|||||||||1
1629205710000|2021-08-17 13:08:30|18542|18522|18542|18522|18542|18522|18542|18522|0
1629205720000|2021-08-17 13:08:40|18539.8|18519.8|18539.8|18519.8|18539.8|18519.8|18539.8|18519.8|0
1629205730000|2021-08-17 13:08:50|||||||||1
1629205740000|2021-08-17 13:09:00|18539.9|18519.9|18539.9|18519.9|18539.9|18519.9|18539.9|18519.9|0
1629205750000|2021-08-17 13:09:10|18544.5|18524.5|18544.5|18524.5|18544.5|18524.5|18544.5|18524.5|2
1629205760000|2021-08-17 13:09:20|18544.9|18524.9|18544.9|18524.9|18544.9|18524.9|18544.1|18524.1|0
1629205770000|2021-08-17 13:09:30|18545.2|18525.2|18547.4|18527.4|18547.4|18527.4|18545.2|18525.2|1
1629205790000|2021-08-17 13:09:50|18549.5|18529.5|18549.9|18529.9|18549.9|18529.9|18549.5|18529.5|3
1629205800000|2021-08-17 13:10:00|18547.4|18527.4|18544.9|18524.9|18547.4|18527.4|18544.9|18524.9|0
1629205810000|2021-08-17 13:10:10|18542.4|18522.4|18542.4|18522.4|18542.4|18522.4|18542.4|18522.4|0
1629205820000|2021-08-17 13:10:20|18542.7|18522.7|18547.4|18527.4|18547.4|18527.4|18542.7|18522.7|0
1629205840000|2021-08-17 13:10:40|18552.4|18532.4|18552.4|18532.4|18552.4|18532.4|18552.4|18532.4|10
1629205850000|2021-08-17 13:10:50|18554.9|18534.9|18554.9|18534.9|18554.9|18534.9|18554.9|18534.9|1
1629205890000|2021-08-17 13:11:30|||||||||1
1629205910000|2021-08-17 13:11:50|18557.4|18537.4|18557.4|18537.4|18557.4|18537.4|18557.4|18537.4|0
1629205930000|2021-08-17 13:12:10|18557.7|18537.7|18562.4|18542.4|18562.4|18542.4|18557.7|18537.7|3
1629205940000|2021-08-17 13:12:20|||||||||1
1629205950000|2021-08-17 13:12:30|||||||||1
1629205960000|2021-08-17 13:12:40|18563.1|18543.1|18569.9|18549.9|18569.9|18549.9|18563.1|18543.1|0
1629206010000|2021-08-17 13:13:30|||||||||1
1629206030000|2021-08-17 13:13:50|18570.2|18550.2|18570.2|18550.2|18570.2|18550.2|18570.2|18550.2|0
1629206040000|2021-08-17 13:14:00|18572.4|18552.4|18572.4|18552.4|18572.4|18552.4|18572.4|18552.4|0
1629206050000|2021-08-17 13:14:10|18574.9|18554.9|18574.9|18554.9|18574.9|18554.9|18574.9|18554.9|0
1629206060000|2021-08-17 13:14:20|18574.5|18554.5|18574.9|18554.9|18574.9|18554.9|18572.4|18552.4|0
1629206100000|2021-08-17 13:15:00|18574.5|18554.5|18574.5|18554.5|18574.5|18554.5|18574.5|18554.5|1
1629206110000|2021-08-17 13:15:10|18572.4|18552.4|18567.4|18547.4|18572.4|18552.4|18567.4|18547.4|3
1629206120000|2021-08-17 13:15:20|||||||||5
1629206130000|2021-08-17 13:15:30|18569.9|18549.9|18569.9|18549.9|18569.9|18549.9|18569.9|18549.9|1
1629206140000|2021-08-17 13:15:40|18572.4|18552.4|18574.9|18554.9|18574.9|18554.9|18572.4|18552.4|0
1629206160000|2021-08-17 13:16:00|18577.4|18557.4|18577.4|18557.4|18577.4|18557.4|18577.4|18557.4|5
1629206170000|2021-08-17 13:16:10|18577|18557|18572.4|18552.4|18577|18557|18572.4|18552.4|0
1629206180000|2021-08-17 13:16:20|18574.9|18554.9|18572.4|18552.4|18574.9|18554.9|18572.4|18552.4|0
1629206200000|2021-08-17 13:16:40|||||||||1
1629206210000|2021-08-17 13:16:50|18570.3|18550.3|18570.3|18550.3|18570.3|18550.3|18570.3|18550.3|1
1629206230000|2021-08-17 13:17:10|18565.3|18545.3|18559.5|18539.5|18565.3|18545.3|18559.5|18539.5|1
1629206250000|2021-08-17 13:17:30|18557.4|18537.4|18557.4|18537.4|18557.4|18537.4|18557.4|18537.4|0
1629206270000|2021-08-17 13:17:50|18557.8|18537.8|18559.5|18539.5|18559.9|18539.9|18557.8|18537.8|0
1629206280000|2021-08-17 13:18:00|18559.9|18539.9|18560.3|18540.3|18560.3|18540.3|18559.9|18539.9|7
1629206300000|2021-08-17 13:18:20|18559.9|18539.9|18559.5|18539.5|18559.9|18539.9|18559.5|18539.5|0
1629206310000|2021-08-17 13:18:30|18557|18537|18552.4|18532.4|18557|18537|18552.4|18532.4|1
1629206320000|2021-08-17 13:18:40|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|0
1629206330000|2021-08-17 13:18:50|18549.9|18529.9|18549.9|18529.9|18549.9|18529.9|18549.9|18529.9|0
1629206340000|2021-08-17 13:19:00|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|0
1629206350000|2021-08-17 13:19:10|18549.9|18529.9|18549.9|18529.9|18549.9|18529.9|18549.9|18529.9|0
1629206370000|2021-08-17 13:19:30|18549.5|18529.5|18545.3|18525.3|18549.5|18529.5|18545.3|18525.3|0
1629206380000|2021-08-17 13:19:40|18540.6|18520.6|18542.4|18522.4|18542.4|18522.4|18539.9|18519.9|0
1629206400000|2021-08-17 13:20:00|18539.9|18519.9|18539.9|18519.9|18539.9|18519.9|18539.9|18519.9|0
1629206410000|2021-08-17 13:20:10|18534.9|18514.9|18534.9|18514.9|18534.9|18514.9|18534.9|18514.9|1
1629206420000|2021-08-17 13:20:20|18532.4|18512.4|18532.4|18512.4|18532.4|18512.4|18532.4|18512.4|0
1629206440000|2021-08-17 13:20:40|18529.5|18509.5|18527|18507|18529.5|18509.5|18527|18507|1
1629206460000|2021-08-17 13:21:00|||||||||1
1629206470000|2021-08-17 13:21:10|18524.9|18504.9|18524.9|18504.9|18524.9|18504.9|18524.9|18504.9|0
1629206480000|2021-08-17 13:21:20|18522.4|18502.4|18519.9|18499.9|18522.4|18502.4|18519.9|18499.9|0
1629206520000|2021-08-17 13:22:00|18519.5|18499.5|18514.9|18494.9|18519.5|18499.5|18514.9|18494.9|0
1629206530000|2021-08-17 13:22:10|||||||||34
1629206540000|2021-08-17 13:22:20|18532.4|18492.4|18532.4|18512.4|18532.4|18512.4|18529.9|18492.4|0
1629206550000|2021-08-17 13:22:30|18532|18512|18529.9|18509.9|18532|18512|18529.9|18509.9|0
1629206560000|2021-08-17 13:22:40|18527.4|18507.4|18529.9|18509.9|18529.9|18509.9|18527.4|18507.4|0
1629206570000|2021-08-17 13:22:50|18532.4|18512.4|18529.9|18509.9|18532.4|18512.4|18529.9|18509.9|0
1629206610000|2021-08-17 13:23:30|18530.3|18510.3|18532.4|18512.4|18532.4|18512.4|18530.3|18510.3|0
1629206620000|2021-08-17 13:23:40|18529.9|18509.9|18529.9|18509.9|18529.9|18509.9|18529.9|18509.9|0
1629206630000|2021-08-17 13:23:50|18527.4|18507.4|18527.4|18507.4|18527.4|18507.4|18527.4|18507.4|0
1629206660000|2021-08-17 13:24:20|18526.6|18506.6|18522.4|18502.4|18526.6|18506.6|18522.4|18502.4|0
1629206670000|2021-08-17 13:24:30|18524.9|18504.9|18524.9|18504.9|18524.9|18504.9|18524.9|18504.9|0
1629206680000|2021-08-17 13:24:40|18519.9|18499.9|18517.4|18497.4|18519.9|18499.9|18517.4|18497.4|4
1629206690000|2021-08-17 13:24:50|18512.8|18492.8|18510.7|18490.7|18512.8|18492.8|18510.7|18490.7|0
1629206700000|2021-08-17 13:25:00|18505.3|18485.3|18504.5|18484.5|18505.3|18485.3|18504.5|18484.5|1
1629206710000|2021-08-17 13:25:10|18502.4|18482.4|18502.4|18482.4|18502.4|18482.4|18502.4|18482.4|0
1629206720000|2021-08-17 13:25:20|18500.3|18480.3|18499.9|18479.9|18500.3|18480.3|18499.9|18479.9|1
1629206730000|2021-08-17 13:25:30|||||||||1
1629206740000|2021-08-17 13:25:40|||||||||1
1629206750000|2021-08-17 13:25:50|18499.5|18479.5|18497.4|18477.4|18499.5|18479.5|18497.4|18477.4|0
1629206770000|2021-08-17 13:26:10|18494.9|18474.9|18494.9|18474.9|18494.9|18474.9|18494.9|18474.9|0
1629206780000|2021-08-17 13:26:20|18495.3|18475.3|18495.7|18475.7|18495.7|18475.7|18495.3|18475.3|1
1629206790000|2021-08-17 13:26:30|18497.8|18477.8|18499.9|18479.9|18499.9|18479.9|18497.8|18477.8|16
1629206800000|2021-08-17 13:26:40|18504.9|18484.9|18504.9|18484.9|18504.9|18484.9|18504.9|18484.9|0
1629206810000|2021-08-17 13:26:50|18502.4|18482.4|18490.3|18470.3|18502.4|18482.4|18490.3|18470.3|4
1629206820000|2021-08-17 13:27:00|18487.8|18467.8|18483.2|18463.2|18487.8|18467.8|18483.2|18463.2|0
1629206830000|2021-08-17 13:27:10|18477.8|18457.8|18469.9|18449.9|18477.8|18457.8|18469.9|18449.9|6
1629206850000|2021-08-17 13:27:30|18469.5|18449.5|18469.9|18449.9|18469.9|18449.9|18467.8|18447.8|0
1629206860000|2021-08-17 13:27:40|||||||||6
1629206870000|2021-08-17 13:27:50|18465.3|18445.3|18465.3|18445.3|18469.9|18449.9|18465.3|18445.3|1
1629206880000|2021-08-17 13:28:00|18464.5|18444.5|18460.3|18440.3|18464.5|18444.5|18460.3|18440.3|11
1629206890000|2021-08-17 13:28:10|18459.9|18439.9|18460.3|18440.3|18460.3|18440.3|18459.9|18439.9|4
1629206900000|2021-08-17 13:28:20|||||||||11
1629206910000|2021-08-17 13:28:30|18464.5|18444.5|18464.5|18444.5|18464.5|18444.5|18464.5|18444.5|1
1629206920000|2021-08-17 13:28:40|18464.9|18444.9|18469.5|18449.5|18469.5|18449.5|18464.9|18444.9|2
1629206940000|2021-08-17 13:29:00|18471.4|18451.4|18484.9|18464.9|18484.9|18464.9|18471.4|18451.4|1
1629206950000|2021-08-17 13:29:10|18485.3|18465.3|18487.4|18467.4|18487.4|18467.4|18485.3|18465.3|0
1629206960000|2021-08-17 13:29:20|18489.9|18469.9|18489.9|18469.9|18489.9|18469.9|18487.8|18467.8|1
1629206970000|2021-08-17 13:29:30|18487.4|18467.4|18484.9|18464.9|18487.4|18467.4|18484.9|18464.9|1
1629206980000|2021-08-17 13:29:40|18487.4|18467.4|18487.4|18467.4|18487.4|18467.4|18487.4|18467.4|0
1629207000000|2021-08-17 13:30:00|18490.3|18470.3|18479.9|18459.9|18492.8|18472.8|18479.9|18459.9|3
1629207010000|2021-08-17 13:30:10|18480.7|18460.7|18479.9|18459.9|18482.8|18462.8|18479.9|18459.9|0
1629207020000|2021-08-17 13:30:20|18480.3|18460.3|18484.9|18464.9|18484.9|18464.9|18479.9|18459.9|0
1629207030000|2021-08-17 13:30:30|18485.3|18465.3|18489.9|18469.9|18489.9|18469.9|18485.3|18465.3|0
1629207040000|2021-08-17 13:30:40|18487.4|18467.4|18487.4|18467.4|18487.4|18467.4|18487.4|18467.4|0
1629207060000|2021-08-17 13:31:00|18487|18467|18479.5|18459.5|18487|18467|18479.5|18459.5|0
1629207070000|2021-08-17 13:31:10|18479.9|18459.9|18479.9|18459.9|18479.9|18459.9|18479.9|18459.9|0
1629207080000|2021-08-17 13:31:20|18482.4|18462.4|18479.9|18459.9|18482.4|18462.4|18479.9|18459.9|1
1629207090000|2021-08-17 13:31:30|18484.9|18464.9|18487.4|18467.4|18487.4|18467.4|18484.9|18464.9|0
1629207110000|2021-08-17 13:31:50|18484.9|18464.9|18484.9|18464.9|18484.9|18464.9|18484.9|18464.9|0
1629207120000|2021-08-17 13:32:00|18485.3|18465.3|18495.3|18475.3|18495.3|18475.3|18485.3|18465.3|0
1629207130000|2021-08-17 13:32:10|18497.8|18477.8|18495.3|18475.3|18497.8|18477.8|18495.3|18475.3|0
1629207140000|2021-08-17 13:32:20|18499.5|18479.5|18509.9|18489.9|18509.9|18489.9|18499.5|18479.5|1
1629207160000|2021-08-17 13:32:40|18509.2|18489.2|18507.4|18487.4|18509.2|18489.2|18504.9|18484.9|0
1629207170000|2021-08-17 13:32:50|18504.9|18484.9|18497.4|18477.4|18504.9|18484.9|18497.4|18477.4|1
1629207180000|2021-08-17 13:33:00|18504.9|18484.9|18509.9|18489.9|18509.9|18489.9|18504.9|18484.9|0
1629207190000|2021-08-17 13:33:10|18510.3|18490.3|18512.4|18492.4|18512.4|18492.4|18510.3|18490.3|0
1629207200000|2021-08-17 13:33:20|18510.3|18490.3|18510.3|18490.3|18510.3|18490.3|18510.3|18490.3|0
1629207210000|2021-08-17 13:33:30|18510.7|18490.7|18509.9|18489.9|18512.4|18492.4|18509.9|18489.9|23
1629207220000|2021-08-17 13:33:40|18504.9|18484.9|18507.4|18487.4|18507.4|18487.4|18502.1|18482.1|0
1629207240000|2021-08-17 13:34:00|18509.9|18489.9|18509.9|18489.9|18509.9|18489.9|18509.9|18489.9|0
1629207250000|2021-08-17 13:34:10|18515.3|18495.3|18525.3|18505.3|18525.3|18505.3|18515.3|18495.3|10
1629207260000|2021-08-17 13:34:20|18529.9|18509.9|18529.9|18509.9|18529.9|18509.9|18529.9|18509.9|0
1629207270000|2021-08-17 13:34:30|18537.8|18517.8|18537.8|18517.8|18537.8|18517.8|18537.8|18517.8|1
1629207280000|2021-08-17 13:34:40|18539.9|18519.9|18544.9|18524.9|18544.9|18524.9|18539.9|18519.9|0
1629207290000|2021-08-17 13:34:50|18544.6|18524.6|18542.4|18522.4|18544.6|18524.6|18542.4|18522.4|1
1629207300000|2021-08-17 13:35:00|18542.8|18522.8|18544.9|18524.9|18544.9|18524.9|18542.8|18522.8|1
1629207310000|2021-08-17 13:35:10|18545.3|18525.3|18552.4|18532.4|18552.4|18532.4|18545.3|18525.3|1
1629207320000|2021-08-17 13:35:20|18554.6|18534.6|18554.6|18534.6|18554.6|18534.6|18554.6|18534.6|2
1629207330000|2021-08-17 13:35:30|18554.9|18534.9|18557.4|18537.4|18557.4|18537.4|18554.9|18534.9|0
1629207340000|2021-08-17 13:35:40|18559.6|18539.6|18554.9|18534.9|18559.6|18539.6|18554.9|18534.9|1
1629207350000|2021-08-17 13:35:50|18557.1|18537.1|18557.1|18537.1|18557.1|18537.1|18557.1|18537.1|0
1629207360000|2021-08-17 13:36:00|18557.4|18537.4|18557.1|18537.1|18559.2|18539.2|18557.1|18537.1|0
1629207370000|2021-08-17 13:36:10|18556.7|18536.7|18554.9|18534.9|18556.7|18536.7|18554.6|18534.6|0
1629207390000|2021-08-17 13:36:30|18549.9|18529.9|18552.4|18532.4|18552.4|18532.4|18549.9|18529.9|0
1629207410000|2021-08-17 13:36:50|18554.6|18534.6|18552.4|18532.4|18559.9|18539.9|18552.4|18532.4|25
1629207420000|2021-08-17 13:37:00|18554.9|18534.9|18549.9|18529.9|18554.9|18534.9|18549.9|18529.9|0
1629207430000|2021-08-17 13:37:10|18550.3|18530.3|18552.4|18532.4|18552.4|18532.4|18550.3|18530.3|0
1629207440000|2021-08-17 13:37:20|18552.8|18532.8|18557.4|18537.4|18557.4|18537.4|18552.8|18532.8|0
1629207450000|2021-08-17 13:37:30|18557.1|18537.1|18554.9|18534.9|18557.1|18537.1|18554.9|18534.9|0
1629207460000|2021-08-17 13:37:40|18552.4|18532.4|18552.1|18532.1|18552.4|18532.4|18552.1|18532.1|1
1629207470000|2021-08-17 13:37:50|18552.4|18532.4|18554.6|18534.6|18554.6|18534.6|18552.4|18532.4|0
1629207500000|2021-08-17 13:38:20|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|0
1629207510000|2021-08-17 13:38:30|18552.4|18532.4|18545.3|18525.3|18552.4|18532.4|18545.3|18525.3|1
1629207520000|2021-08-17 13:38:40|18549.9|18529.9|18547.4|18527.4|18549.9|18529.9|18547.4|18527.4|0
1629207540000|2021-08-17 13:39:00|18545.3|18525.3|18545.3|18525.3|18545.3|18525.3|18545.3|18525.3|0
1629207550000|2021-08-17 13:39:10|18547.8|18527.8|18547.8|18527.8|18547.8|18527.8|18547.8|18527.8|1
1629207570000|2021-08-17 13:39:30|18545|18525|18532.5|18512.5|18550|18525|18532.5|18510|30
1629207590000|2021-08-17 13:39:50|18532.8|18512.8|18532.5|18512.5|18532.8|18512.8|18532.5|18512.5|3
1629207600000|2021-08-17 13:40:00|18535|18515|18540.3|18520.3|18540.3|18520.3|18535|18515|0
1629207610000|2021-08-17 13:40:10|18542.5|18522.5|18542.5|18522.5|18542.5|18522.5|18542.5|18522.5|0
1629207630000|2021-08-17 13:40:30|18552.8|18512.8|18555|18515|18555|18522.5|18542.5|18512.5|0
1629207660000|2021-08-17 13:41:00|18544.6|18524.6|18535|18515|18544.6|18524.6|18535|18515|0
1629207680000|2021-08-17 13:41:20|18534.6|18514.6|18528.2|18488.2|18535|18514.6|18528.2|18488.2|30
1629207690000|2021-08-17 13:41:30|18526.1|18486.1|18537.8|18477.8|18537.8|18488.2|18526.1|18477.8|0
1629207700000|2021-08-17 13:41:40|18528.2|18488.2|18512.5|18492.5|18528.2|18492.5|18512.5|18488.2|0
1629207710000|2021-08-17 13:41:50|18512.1|18492.1|18515|18495|18515|18495|18510|18490|1
1629207720000|2021-08-17 13:42:00|18514.6|18494.6|18512.5|18492.5|18514.6|18494.6|18512.5|18492.5|27
1629207740000|2021-08-17 13:42:20|18512.8|18492.8|18515|18495|18515|18495|18512.8|18492.8|0
1629207750000|2021-08-17 13:42:30|18514.2|18494.2|18510|18490|18514.2|18494.2|18510|18490|0
1629207760000|2021-08-17 13:42:40|18505|18485|18505|18485|18505|18485|18505|18485|0
1629207770000|2021-08-17 13:42:50|18504.2|18484.2|18500|18480|18504.2|18484.2|18500|18480|5
1629207780000|2021-08-17 13:43:00|18506.3|18486.3|18507.5|18487.5|18509.6|18489.6|18506.3|18486.3|2
1629207810000|2021-08-17 13:43:30|||||||||3
1629207820000|2021-08-17 13:43:40|18502.5|18482.5|18502.1|18482.1|18502.5|18482.5|18502.1|18482.1|1
1629207830000|2021-08-17 13:43:50|18499.6|18479.6|18497.5|18477.5|18499.6|18479.6|18497.5|18477.5|0
1629207840000|2021-08-17 13:44:00|18496.7|18476.7|18480|18460|18496.7|18476.7|18480|18460|7
1629207850000|2021-08-17 13:44:10|18482.1|18462.1|18482.8|18462.8|18482.8|18462.8|18480|18460|2
1629207860000|2021-08-17 13:44:20|18482.5|18462.5|18482.5|18462.5|18482.5|18462.5|18482.5|18462.5|0
1629207870000|2021-08-17 13:44:30|18485|18465|18485|18465|18485|18465|18485|18465|0
1629207890000|2021-08-17 13:44:50|18480|18460|18477.5|18457.5|18480|18460|18477.5|18457.5|6
1629207900000|2021-08-17 13:45:00|18477.8|18457.8|18480|18460|18480|18460|18477.8|18457.8|0
1629207910000|2021-08-17 13:45:10|18482.5|18462.5|18482.5|18462.5|18482.5|18462.5|18482.5|18462.5|0
1629207930000|2021-08-17 13:45:30|18484.6|18464.6|18485|18465|18485|18465|18484.6|18464.6|3
1629207940000|2021-08-17 13:45:40|18484.6|18464.6|18480|18460|18484.6|18464.6|18477.9|18457.9|30
1629207960000|2021-08-17 13:46:00|18479.6|18459.6|18480|18460|18480|18460|18477.5|18457.5|0
1629207970000|2021-08-17 13:46:10|18479.6|18459.6|18477.5|18457.5|18479.6|18459.6|18477.5|18457.5|1
1629208010000|2021-08-17 13:46:50|18477.1|18457.1|18472.5|18452.5|18477.1|18457.1|18472.5|18452.5|0
1629208020000|2021-08-17 13:47:00|18471.7|18451.7|18462.9|18442.9|18471.7|18451.7|18462.9|18442.9|0
1629208040000|2021-08-17 13:47:20|18458.6|18438.6|18437.5|18417.5|18458.6|18438.6|18437.5|18417.5|25
1629208050000|2021-08-17 13:47:30|18437.9|18417.9|18432.5|18412.5|18445|18425|18432.5|18412.5|24
1629208060000|2021-08-17 13:47:40|18432.1|18412.1|18420.7|18400.7|18432.1|18412.1|18420.7|18400.7|1
1629208070000|2021-08-17 13:47:50|18416.1|18396.1|18407.5|18387.5|18416.1|18396.1|18407.5|18387.5|13
1629208080000|2021-08-17 13:48:00|18407.9|18387.9|18412.1|18392.1|18412.1|18392.1|18407.9|18387.9|0
1629208090000|2021-08-17 13:48:10|18410|18390|18414.6|18394.6|18414.6|18394.6|18410|18390|52
1629208110000|2021-08-17 13:48:30|18415|18395|18422.5|18402.5|18422.5|18402.5|18415|18395|32
1629208120000|2021-08-17 13:48:40|18424.6|18404.6|18427.1|18407.1|18427.1|18407.1|18424.6|18404.6|0
1629208140000|2021-08-17 13:49:00|||||||||1
1629208160000|2021-08-17 13:49:20|18429.6|18409.6|18429.6|18409.6|18429.6|18409.6|18429.6|18409.6|0
1629208170000|2021-08-17 13:49:30|18427.5|18407.5|18427.5|18407.5|18427.5|18407.5|18427.5|18407.5|0
1629208180000|2021-08-17 13:49:40|18425.4|18405.4|18425.4|18405.4|18425.4|18405.4|18425.4|18405.4|6
1629208190000|2021-08-17 13:49:50|18425|18405|18420.4|18400.4|18425|18405|18420.4|18400.4|0
1629208210000|2021-08-17 13:50:10|18420|18400|18420|18400|18420|18400|18420|18400|0
1629208220000|2021-08-17 13:50:20|18419.6|18399.6|18418.2|18398.2|18419.6|18399.6|18412.9|18392.9|14
1629208230000|2021-08-17 13:50:30|18424.6|18404.6|18424.6|18404.6|18424.6|18404.6|18424.6|18404.6|0
1629208270000|2021-08-17 13:51:10|18420|18400|18417.5|18397.5|18420|18400|18417.5|18397.5|0
1629208280000|2021-08-17 13:51:20|18419.6|18399.6|18419.6|18399.6|18419.6|18399.6|18419.6|18399.6|1
1629208290000|2021-08-17 13:51:30|18417.1|18397.1|18415|18395|18417.1|18397.1|18415|18395|0
1629208310000|2021-08-17 13:51:50|18417.1|18397.1|18422.1|18402.1|18422.1|18402.1|18417.1|18397.1|1
1629208330000|2021-08-17 13:52:10|18420|18400|18420|18400|18420|18400|18420|18400|0
1629208350000|2021-08-17 13:52:30|||||||||1
1629208360000|2021-08-17 13:52:40|18418.5|18398.5|18410|18390|18418.5|18398.5|18410|18390|1
1629208380000|2021-08-17 13:53:00|||||||||1
1629208390000|2021-08-17 13:53:10|18409.6|18389.6|18400|18380|18409.6|18389.6|18400|18380|2
1629208400000|2021-08-17 13:53:20|18397.5|18377.5|18397.5|18377.5|18397.5|18377.5|18397.5|18377.5|0
1629208410000|2021-08-17 13:53:30|18399.6|18379.6|18399.6|18379.6|18399.6|18379.6|18399.6|18379.6|0
1629208420000|2021-08-17 13:53:40|18397.5|18377.5|18392.5|18372.5|18397.5|18377.5|18392.5|18372.5|5
1629208440000|2021-08-17 13:54:00|18390|18370|18390|18370|18390|18370|18390|18370|0
1629208450000|2021-08-17 13:54:10|18389.2|18369.2|18379.6|18359.6|18389.2|18369.2|18379.6|18359.6|0
1629208460000|2021-08-17 13:54:20|18375|18355|18369.2|18349.2|18384.2|18355|18369.2|18344.2|21
1629208470000|2021-08-17 13:54:30|18367.1|18347.1|18367.1|18347.1|18367.1|18347.1|18367.1|18347.1|4
1629208480000|2021-08-17 13:54:40|18367.5|18347.5|18369.6|18349.6|18369.6|18349.6|18367.5|18347.5|3
1629208490000|2021-08-17 13:54:50|18370|18350|18370|18350|18374.6|18354.6|18369.6|18349.6|21
1629208500000|2021-08-17 13:55:00|18360|18340|18352.5|18332.5|18360|18340|18352.5|18332.5|46
1629208520000|2021-08-17 13:55:20|18352.1|18332.1|18350|18330|18352.1|18332.1|18347.5|18327.5|2
1629208530000|2021-08-17 13:55:30|18354.6|18334.6|18352.1|18332.1|18354.6|18334.6|18352.1|18332.1|0
1629208560000|2021-08-17 13:56:00|18350|18330|18350|18330|18350|18330|18350|18330|5
1629208570000|2021-08-17 13:56:10|18347.5|18327.5|18345|18325|18347.5|18327.5|18345|18325|2
1629208580000|2021-08-17 13:56:20|18346.8|18326.8|18346.8|18326.8|18346.8|18326.8|18346.8|18326.8|1
1629208590000|2021-08-17 13:56:30|18344.6|18324.6|18344.3|18324.3|18344.6|18324.6|18344.3|18324.3|4
1629208600000|2021-08-17 13:56:40|18340|18320|18340|18320|18340|18320|18340|18320|0
1629208610000|2021-08-17 13:56:50|18337.5|18317.5|18335|18315|18337.5|18317.5|18335|18315|0
1629208620000|2021-08-17 13:57:00|18332.9|18312.9|18332.9|18312.9|18332.9|18312.9|18332.9|18312.9|1
1629208650000|2021-08-17 13:57:30|18330.4|18310.4|18330.4|18310.4|18330.4|18310.4|18330.4|18310.4|1
1629208660000|2021-08-17 13:57:40|18325.4|18305.4|18325.4|18305.4|18325.4|18305.4|18325.4|18305.4|1
1629208670000|2021-08-17 13:57:50|18318.5|18298.5|18307.1|18287.1|18318.5|18298.5|18305|18285|6
1629208680000|2021-08-17 13:58:00|18307.5|18287.5|18310|18290|18310|18290|18307.5|18287.5|3
1629208690000|2021-08-17 13:58:10|18310.4|18290.4|18310.4|18290.4|18310.4|18290.4|18310.4|18290.4|3
1629208700000|2021-08-17 13:58:20|18312.5|18292.5|18312.5|18292.5|18312.5|18292.5|18312.5|18292.5|0
1629208710000|2021-08-17 13:58:30|18312.9|18292.9|18297.5|18277.5|18325|18295|18297.5|18265|11
1629208720000|2021-08-17 13:58:40|18299.6|18279.6|18299.6|18279.6|18299.6|18279.6|18299.6|18279.6|0
1629208730000|2021-08-17 13:58:50|18310|18270|18304.6|18284.6|18310|18284.6|18300.4|18270|3
1629208740000|2021-08-17 13:59:00|18307.1|18287.1|18305|18285|18307.5|18287.5|18305|18285|0
1629208750000|2021-08-17 13:59:10|18305.4|18285.4|18307.5|18287.5|18307.5|18287.5|18305.4|18285.4|0
1629208770000|2021-08-17 13:59:30|||||||||1
1629208790000|2021-08-17 13:59:50|||||||||5
1629208800000|2021-08-17 14:00:00|18309.6|18289.6|18300.4|18280.4|18309.6|18289.6|18300.4|18280.4|3
1629208820000|2021-08-17 14:00:20|18300|18280|18299.6|18279.6|18302.1|18282.1|18299.6|18279.6|11
1629208830000|2021-08-17 14:00:30|18302.1|18282.1|18305|18285|18305|18285|18302.1|18282.1|8
1629208860000|2021-08-17 14:01:00|18307.1|18287.1|18317.5|18297.5|18317.5|18297.5|18307.1|18287.1|31
1629208870000|2021-08-17 14:01:10|||||||||7
1629208880000|2021-08-17 14:01:20|||||||||10
1629208890000|2021-08-17 14:01:30|18322.5|18302.5|18345|18325|18345|18325|18322.5|18302.5|6
1629208900000|2021-08-17 14:01:40|18345.4|18325.4|18350|18330|18350|18330|18345.4|18325.4|1
1629208910000|2021-08-17 14:01:50|18352.1|18332.1|18352.1|18332.1|18352.1|18332.1|18352.1|18332.1|140
1629208920000|2021-08-17 14:02:00|18352.5|18332.5|18352.5|18332.5|18352.5|18332.5|18352.5|18332.5|0
1629208930000|2021-08-17 14:02:10|18357.1|18337.1|18357.1|18337.1|18357.1|18337.1|18357.1|18337.1|0
1629208940000|2021-08-17 14:02:20|18357.2|18337.2|18357.2|18337.2|18359.3|18339.3|18357.2|18337.2|5
1629208950000|2021-08-17 14:02:30|18359.7|18339.7|18361.8|18341.8|18361.8|18341.8|18359.7|18339.7|1
1629208960000|2021-08-17 14:02:40|||||||||16
1629208970000|2021-08-17 14:02:50|18362.2|18342.2|18362.2|18342.2|18362.2|18342.2|18362.2|18342.2|9
1629208980000|2021-08-17 14:03:00|18362.5|18342.5|18375.4|18355.4|18375.4|18355.4|18362.5|18342.5|3
1629208990000|2021-08-17 14:03:10|||||||||1
1629209000000|2021-08-17 14:03:20|||||||||1
1629209010000|2021-08-17 14:03:30|18377.9|18357.9|18377.9|18357.9|18377.9|18357.9|18377.9|18357.9|0
1629209020000|2021-08-17 14:03:40|18377.5|18357.5|18375|18355|18377.5|18357.5|18375|18355|0
1629209030000|2021-08-17 14:03:50|18374.7|18354.7|18366.4|18346.4|18374.7|18354.7|18366.4|18346.4|1
1629209040000|2021-08-17 14:04:00|18364.3|18344.3|18369.7|18349.7|18369.7|18349.7|18364.3|18344.3|1
1629209050000|2021-08-17 14:04:10|||||||||1
1629209080000|2021-08-17 14:04:40|18374.7|18354.7|18387.5|18367.5|18387.5|18367.5|18374.7|18354.7|1
1629209090000|2021-08-17 14:04:50|||||||||1
1629209100000|2021-08-17 14:05:00|18387.2|18367.2|18385|18365|18387.2|18367.2|18385|18365|4
1629209110000|2021-08-17 14:05:10|18384.3|18364.3|18382.2|18362.2|18384.3|18364.3|18382.2|18362.2|0
1629209120000|2021-08-17 14:05:20|18379.7|18359.7|18379.7|18359.7|18379.7|18359.7|18379.7|18359.7|0
1629209140000|2021-08-17 14:05:40|18382.2|18362.2|18382.2|18362.2|18382.2|18362.2|18382.2|18362.2|0
1629209150000|2021-08-17 14:05:50|18381.8|18361.8|18372.5|18352.5|18381.8|18361.8|18372.5|18352.5|1
1629209160000|2021-08-17 14:06:00|18371.8|18351.8|18360.4|18340.4|18371.8|18351.8|18360.4|18340.4|1
1629209200000|2021-08-17 14:06:40|18357.9|18337.9|18365.4|18345.4|18365.4|18345.4|18355|18335|1
1629209210000|2021-08-17 14:06:50|18369.7|18349.7|18372.2|18352.2|18372.2|18352.2|18369.7|18349.7|0
1629209220000|2021-08-17 14:07:00|||||||||1
1629209230000|2021-08-17 14:07:10|18375|18355|18375|18355|18375|18355|18375|18355|0
1629209240000|2021-08-17 14:07:20|18377.2|18357.2|18382.2|18362.2|18382.2|18362.2|18377.2|18357.2|0
1629209280000|2021-08-17 14:08:00|18381.8|18361.8|18379.7|18359.7|18381.8|18361.8|18379.7|18359.7|0
1629209300000|2021-08-17 14:08:20|18378.9|18358.9|18372.2|18352.2|18378.9|18358.9|18372.2|18352.2|0
1629209310000|2021-08-17 14:08:30|18370|18350|18370|18350|18370|18350|18370|18350|0
1629209320000|2021-08-17 14:08:40|18369.7|18349.7|18369.7|18349.7|18369.7|18349.7|18369.7|18349.7|1
1629209340000|2021-08-17 14:09:00|18370.1|18350.1|18372.2|18352.2|18372.2|18352.2|18370.1|18350.1|1
1629209350000|2021-08-17 14:09:10|18374.7|18354.7|18384.7|18364.7|18384.7|18364.7|18374.7|18354.7|1
1629209360000|2021-08-17 14:09:20|18385.1|18365.1|18385.1|18365.1|18385.1|18365.1|18385.1|18365.1|0
1629209370000|2021-08-17 14:09:30|||||||||1
1629209390000|2021-08-17 14:09:50|||||||||1
1629209400000|2021-08-17 14:10:00|18382.6|18362.6|18382.2|18362.2|18382.6|18362.6|18382.2|18362.2|0
1629209410000|2021-08-17 14:10:10|18380.1|18360.1|18380.1|18360.1|18380.1|18360.1|18380.1|18360.1|1
1629209430000|2021-08-17 14:10:30|18379.7|18359.7|18375.1|18355.1|18379.7|18359.7|18375.1|18355.1|1
1629209440000|2021-08-17 14:10:40|18372.6|18352.6|18372.6|18352.6|18372.6|18352.6|18372.6|18352.6|0
1629209450000|2021-08-17 14:10:50|18370.1|18350.1|18370.1|18350.1|18370.1|18350.1|18370.1|18350.1|0
1629209460000|2021-08-17 14:11:00|18369.7|18349.7|18364.7|18344.7|18369.7|18349.7|18362.2|18342.2|1
1629209480000|2021-08-17 14:11:20|18362.2|18342.2|18362.2|18342.2|18362.2|18342.2|18362.2|18342.2|0
1629209490000|2021-08-17 14:11:30|18360.1|18340.1|18360.1|18340.1|18360.1|18340.1|18360.1|18340.1|1
1629209500000|2021-08-17 14:11:40|18355.1|18335.1|18345.1|18325.1|18355.1|18335.1|18345.1|18325.1|1
1629209510000|2021-08-17 14:11:50|18342.6|18322.6|18342.6|18322.6|18352.6|18322.6|18342.6|18312.2|0
1629209520000|2021-08-17 14:12:00|18342.9|18322.9|18342.6|18322.6|18345.1|18325.1|18342.6|18322.6|0
1629209530000|2021-08-17 14:12:10|18340.1|18320.1|18335.1|18315.1|18340.1|18320.1|18335.1|18315.1|1
1629209550000|2021-08-17 14:12:30|18335.4|18315.4|18337.6|18317.6|18337.6|18317.6|18335.4|18315.4|0
1629209560000|2021-08-17 14:12:40|||||||||1
1629209570000|2021-08-17 14:12:50|18337.9|18317.9|18342.9|18322.9|18342.9|18322.9|18337.9|18317.9|1
1629209580000|2021-08-17 14:13:00|18342.6|18322.6|18345.1|18325.1|18345.1|18325.1|18340.4|18320.4|0
1629209590000|2021-08-17 14:13:10|18340.4|18320.4|18345.1|18325.1|18345.1|18325.1|18340.4|18320.4|0
1629209600000|2021-08-17 14:13:20|18344.7|18324.7|18345.1|18325.1|18345.1|18325.1|18340.4|18320.4|0
1629209610000|2021-08-17 14:13:30|18342.9|18322.9|18340.4|18320.4|18342.9|18322.9|18340.4|18320.4|2
1629209620000|2021-08-17 14:13:40|18340.8|18320.8|18342.9|18322.9|18342.9|18322.9|18340.8|18320.8|1
1629209630000|2021-08-17 14:13:50|18342.6|18322.6|18342.6|18322.6|18342.6|18322.6|18340.4|18320.4|0
1629209640000|2021-08-17 14:14:00|18342.2|18322.2|18330.1|18310.1|18342.2|18322.2|18330.1|18310.1|3
1629209650000|2021-08-17 14:14:10|18329.7|18309.7|18327.6|18307.6|18329.7|18309.7|18327.6|18307.6|0
1629209660000|2021-08-17 14:14:20|18327.2|18307.2|18327.6|18307.6|18327.6|18307.6|18325.1|18305.1|0
1629209670000|2021-08-17 14:14:30|18327.9|18307.9|18330.1|18310.1|18330.1|18310.1|18327.9|18307.9|1
1629209680000|2021-08-17 14:14:40|18329.7|18309.7|18327.6|18307.6|18330.1|18310.1|18327.6|18307.6|0
1629209690000|2021-08-17 14:14:50|18327.2|18307.2|18325.1|18305.1|18327.2|18307.2|18325.1|18305.1|0
1629209710000|2021-08-17 14:15:10|18324.7|18304.7|18315.4|18295.4|18324.7|18304.7|18315.4|18295.4|1
1629209720000|2021-08-17 14:15:20|18315.8|18295.8|18317.9|18297.9|18317.9|18297.9|18315.8|18295.8|0
1629209730000|2021-08-17 14:15:30|18317.6|18297.6|18315.1|18295.1|18317.6|18297.6|18315.1|18295.1|0
1629209740000|2021-08-17 14:15:40|18312.6|18292.6|18315.1|18295.1|18315.1|18295.1|18312.6|18292.6|0
1629209750000|2021-08-17 14:15:50|18312.6|18292.6|18312.6|18292.6|18312.6|18292.6|18312.6|18292.6|0
1629209760000|2021-08-17 14:16:00|18311.8|18291.8|18299.3|18279.3|18311.8|18291.8|18299.3|18279.3|1
1629209770000|2021-08-17 14:16:10|18295.1|18275.1|18292.6|18272.6|18295.1|18275.1|18292.6|18272.6|3
1629209800000|2021-08-17 14:16:40|18293|18273|18297.6|18277.6|18297.6|18277.6|18293|18273|0
1629209810000|2021-08-17 14:16:50|18297.2|18277.2|18297.6|18277.6|18297.6|18277.6|18295.1|18275.1|20
1629209830000|2021-08-17 14:17:10|18297.2|18277.2|18295.1|18275.1|18297.2|18277.2|18295.1|18275.1|0
1629209840000|2021-08-17 14:17:20|18292.6|18272.6|18292.6|18272.6|18292.6|18272.6|18292.6|18272.6|1
1629209850000|2021-08-17 14:17:30|18290.1|18270.1|18292.6|18272.6|18292.6|18272.6|18290.1|18270.1|0
1629209860000|2021-08-17 14:17:40|18292.2|18272.2|18295.1|18275.1|18295.1|18275.1|18290.1|18270.1|1
1629209870000|2021-08-17 14:17:50|18292.6|18272.6|18295.1|18275.1|18295.1|18275.1|18292.6|18272.6|0
1629209880000|2021-08-17 14:18:00|18294.7|18274.7|18297.6|18277.6|18297.6|18277.6|18294.7|18274.7|0
1629209890000|2021-08-17 14:18:10|18298.3|18278.3|18302.2|18282.2|18302.6|18282.6|18298.3|18278.3|0
1629209900000|2021-08-17 14:18:20|18300.1|18280.1|18300.1|18280.1|18302.6|18282.6|18297.6|18277.6|0
1629209910000|2021-08-17 14:18:30|18297.6|18277.6|18298|18278|18298|18278|18295.5|18275.5|0
1629209920000|2021-08-17 14:18:40|18300.1|18280.1|18305.5|18285.5|18305.5|18285.5|18300.1|18280.1|1
1629209930000|2021-08-17 14:18:50|18310.5|18290.5|18317.2|18297.2|18317.2|18297.2|18310.5|18290.5|1
1629209940000|2021-08-17 14:19:00|18319.3|18299.3|18325.1|18305.1|18325.1|18305.1|18319.3|18299.3|0
1629209950000|2021-08-17 14:19:10|18327.6|18307.6|18332.6|18312.6|18332.6|18312.6|18327.6|18307.6|3
1629209960000|2021-08-17 14:19:20|18332.2|18312.2|18332.6|18312.6|18332.6|18312.6|18330.1|18310.1|0
1629209970000|2021-08-17 14:19:30|18335.1|18315.1|18335.1|18315.1|18335.1|18315.1|18335.1|18315.1|0
1629209980000|2021-08-17 14:19:40|18332.6|18312.6|18330.1|18310.1|18332.6|18312.6|18330.1|18310.1|0
1629209990000|2021-08-17 14:19:50|18329.7|18309.7|18330.5|18310.5|18330.5|18310.5|18327.6|18307.6|0
1629210000000|2021-08-17 14:20:00|18332.6|18312.6|18330.1|18310.1|18332.6|18312.6|18330.1|18310.1|0
1629210010000|2021-08-17 14:20:10|18327.6|18307.6|18325.1|18305.1|18327.6|18307.6|18325.1|18305.1|0
1629210020000|2021-08-17 14:20:20|18324.7|18304.7|18325.1|18305.1|18325.1|18305.1|18322.2|18302.2|0
1629210030000|2021-08-17 14:20:30|18327.6|18307.6|18328|18308|18328|18308|18327.6|18307.6|0
1629210040000|2021-08-17 14:20:40|18330.1|18310.1|18330.1|18310.1|18330.1|18310.1|18330.1|18310.1|1
1629210050000|2021-08-17 14:20:50|18332.6|18312.6|18333|18313|18333|18313|18332.6|18312.6|0
1629210060000|2021-08-17 14:21:00|18337.2|18317.2|18335.1|18315.1|18337.2|18317.2|18335.1|18315.1|0
1629210070000|2021-08-17 14:21:10|18334.7|18314.7|18334.7|18314.7|18334.7|18314.7|18334.7|18314.7|0
1629210090000|2021-08-17 14:21:30|18332.2|18312.2|18332.2|18312.2|18332.2|18312.2|18332.2|18312.2|0
1629210100000|2021-08-17 14:21:40|18330.1|18310.1|18328|18308|18330.1|18310.1|18328|18308|0
1629210110000|2021-08-17 14:21:50|18327.2|18307.2|18315.1|18295.1|18327.2|18307.2|18315.1|18295.1|18
1629210120000|2021-08-17 14:22:00|18315.5|18295.5|18315.5|18295.5|18315.5|18295.5|18315.5|18295.5|1
1629210130000|2021-08-17 14:22:10|18317.6|18297.6|18323|18303|18323|18303|18317.6|18297.6|0
1629210140000|2021-08-17 14:22:20|18325.1|18305.1|18327.6|18307.6|18327.6|18307.6|18325.1|18305.1|0
1629210150000|2021-08-17 14:22:30|18330.1|18310.1|18323|18303|18330.1|18310.1|18323|18303|0
1629210160000|2021-08-17 14:22:40|18322.6|18302.6|18325.1|18305.1|18325.1|18305.1|18322.6|18302.6|0
1629210170000|2021-08-17 14:22:50|18327.6|18307.6|18327.6|18307.6|18327.6|18307.6|18327.6|18307.6|0
1629210180000|2021-08-17 14:23:00|18328|18308|18325.1|18305.1|18330.1|18310.1|18325.1|18305.1|5
1629210190000|2021-08-17 14:23:10|18327.6|18307.6|18327.6|18307.6|18327.6|18307.6|18327.6|18307.6|0
1629210200000|2021-08-17 14:23:20|18325.1|18305.1|18330.1|18310.1|18330.1|18310.1|18325.1|18305.1|0
1629210210000|2021-08-17 14:23:30|18334.7|18314.7|18339.7|18319.7|18339.7|18319.7|18334.7|18314.7|0
1629210240000|2021-08-17 14:24:00|18337.6|18317.6|18337.6|18317.6|18337.6|18317.6|18337.6|18317.6|1
1629210250000|2021-08-17 14:24:10|18338|18318|18338|18318|18338|18318|18338|18318|1
1629210260000|2021-08-17 14:24:20|18337.6|18317.6|18340.1|18320.1|18340.1|18320.1|18337.6|18317.6|0
1629210270000|2021-08-17 14:24:30|||||||||247
1629210280000|2021-08-17 14:24:40|18339.7|18319.7|18340.1|18320.1|18340.1|18320.1|18339.7|18319.7|0
1629210290000|2021-08-17 14:24:50|18342.6|18322.6|18345.1|18325.1|18345.1|18325.1|18342.6|18322.6|14
1629210300000|2021-08-17 14:25:00|18347.6|18327.6|18347.6|18327.6|18347.6|18327.6|18347.6|18327.6|0
1629210310000|2021-08-17 14:25:10|18349.7|18329.7|18350.5|18330.5|18350.5|18330.5|18349.7|18329.7|762
1629210320000|2021-08-17 14:25:20|18352.6|18332.6|18352.6|18332.6|18352.6|18332.6|18352.6|18332.6|90
1629210330000|2021-08-17 14:25:30|||||||||1
1629210360000|2021-08-17 14:26:00|18350.5|18330.5|18350.5|18330.5|18350.5|18330.5|18350.5|18330.5|5
1629210370000|2021-08-17 14:26:10|18350.1|18330.1|18352.6|18332.6|18352.6|18332.6|18350.1|18330.1|10
1629210390000|2021-08-17 14:26:30|18353|18333|18353|18333|18353|18333|18353|18333|2
1629210400000|2021-08-17 14:26:40|18352.6|18332.6|18352.6|18332.6|18352.6|18332.6|18352.6|18332.6|2
1629210410000|2021-08-17 14:26:50|||||||||4
1629210420000|2021-08-17 14:27:00|||||||||1
1629210430000|2021-08-17 14:27:10|18350.1|18330.1|18353|18333|18353|18333|18348|18328|4
1629210440000|2021-08-17 14:27:20|18353.7|18333.7|18353.7|18333.7|18353.7|18333.7|18353.7|18333.7|0
1629210450000|2021-08-17 14:27:30|18355.9|18335.9|18355.9|18335.9|18355.9|18335.9|18355.9|18335.9|0
1629210460000|2021-08-17 14:27:40|18356.2|18336.2|18358.4|18338.4|18358.4|18338.4|18356.2|18336.2|2
1629210470000|2021-08-17 14:27:50|18357.6|18337.6|18360.1|18340.1|18360.1|18340.1|18357.6|18337.6|0
1629210480000|2021-08-17 14:28:00|18359.7|18339.7|18362.6|18342.6|18362.6|18342.6|18359.7|18339.7|0
1629210500000|2021-08-17 14:28:20|18365.1|18345.1|18370.1|18350.1|18370.1|18350.1|18365.1|18345.1|1
1629210510000|2021-08-17 14:28:30|18370.5|18350.5|18372.6|18352.6|18372.6|18352.6|18370.5|18350.5|0
1629210520000|2021-08-17 14:28:40|18370.1|18350.1|18370.1|18350.1|18370.1|18350.1|18370.1|18350.1|2
1629210530000|2021-08-17 14:28:50|18369.7|18349.7|18370.1|18350.1|18370.5|18350.5|18367.6|18347.6|0
1629210540000|2021-08-17 14:29:00|18370.5|18350.5|18372.6|18352.6|18372.6|18352.6|18370.5|18350.5|0
1629210550000|2021-08-17 14:29:10|18373|18353|18375.1|18355.1|18375.1|18355.1|18373|18353|0
1629210560000|2021-08-17 14:29:20|18372.6|18352.6|18375.1|18355.1|18375.1|18355.1|18372.6|18352.6|1
1629210570000|2021-08-17 14:29:30|18374.4|18354.4|18370.1|18350.1|18374.4|18354.4|18370.1|18350.1|0
1629210600000|2021-08-17 14:30:00|18370.5|18350.5|18370.5|18350.5|18370.5|18350.5|18370.5|18350.5|0
1629210610000|2021-08-17 14:30:10|18372.6|18352.6|18370.1|18350.1|18372.6|18352.6|18370.1|18350.1|0
1629210620000|2021-08-17 14:30:20|18370.5|18350.5|18370.1|18350.1|18370.5|18350.5|18370.1|18350.1|0
1629210650000|2021-08-17 14:30:50|18370.5|18350.5|18370.5|18350.5|18370.5|18350.5|18370.5|18350.5|0
1629210660000|2021-08-17 14:31:00|18368|18348|18372.6|18352.6|18372.6|18352.6|18368|18348|1
1629210670000|2021-08-17 14:31:10|18370.1|18350.1|18370.1|18350.1|18370.1|18350.1|18370.1|18350.1|1
1629210680000|2021-08-17 14:31:20|18369.7|18349.7|18368|18348|18369.7|18349.7|18367.6|18347.6|0
1629210690000|2021-08-17 14:31:30|18370.1|18350.1|18372.6|18352.6|18372.6|18352.6|18367.6|18347.6|0
1629210700000|2021-08-17 14:31:40|18370.1|18350.1|18370.9|18350.9|18370.9|18350.9|18370.1|18350.1|0
1629210710000|2021-08-17 14:31:50|18374.7|18354.7|18375.1|18355.1|18375.1|18355.1|18372.6|18352.6|0
1629210720000|2021-08-17 14:32:00|18374.7|18354.7|18374.7|18354.7|18374.7|18354.7|18374.7|18354.7|1
1629210730000|2021-08-17 14:32:10|18374.8|18354.8|18375.1|18355.1|18375.1|18355.1|18374.8|18354.8|1
1629210740000|2021-08-17 14:32:20|18375.5|18355.5|18380.1|18360.1|18380.1|18360.1|18375.5|18355.5|2
1629210770000|2021-08-17 14:32:50|18379.8|18359.8|18375.1|18355.1|18379.8|18359.8|18375.1|18355.1|0
1629210780000|2021-08-17 14:33:00|18373|18353|18372.6|18352.6|18373|18353|18372.6|18352.6|1
1629210790000|2021-08-17 14:33:10|18370.1|18350.1|18372.6|18352.6|18372.6|18352.6|18370.1|18350.1|0
1629210800000|2021-08-17 14:33:20|18372.3|18352.3|18372.6|18352.6|18372.6|18352.6|18370.1|18350.1|3
1629210820000|2021-08-17 14:33:40|18367.6|18347.6|18362.6|18342.6|18367.6|18347.6|18362.6|18342.6|0
1629210830000|2021-08-17 14:33:50|18358|18338|18360.5|18340.5|18360.5|18340.5|18358|18338|0
1629210840000|2021-08-17 14:34:00|18355.9|18335.9|18353|18333|18355.9|18335.9|18353|18333|2
1629210850000|2021-08-17 14:34:10|18350.9|18330.9|18364.4|18344.4|18364.4|18344.4|18350.9|18330.9|1
1629210860000|2021-08-17 14:34:20|18364|18344|18362.3|18342.3|18364.4|18344.4|18359.8|18339.8|0
1629210870000|2021-08-17 14:34:30|18364.4|18344.4|18364.4|18344.4|18364.4|18344.4|18364.4|18344.4|0
1629210880000|2021-08-17 14:34:40|18364.8|18344.8|18367.3|18347.3|18367.3|18347.3|18364.8|18344.8|2
1629210890000|2021-08-17 14:34:50|18367.6|18347.6|18370.1|18350.1|18370.1|18350.1|18367.6|18347.6|0
1629210900000|2021-08-17 14:35:00|18367.6|18347.6|18370.1|18350.1|18370.1|18350.1|18367.6|18347.6|0
1629210910000|2021-08-17 14:35:10|18370.5|18350.5|18370.5|18350.5|18370.5|18350.5|18370.5|18350.5|0
1629210920000|2021-08-17 14:35:20|18372.3|18352.3|18373|18353|18373|18353|18372.3|18352.3|0
1629210930000|2021-08-17 14:35:30|18375.1|18355.1|18382.3|18362.3|18382.3|18362.3|18375.1|18355.1|1
1629210940000|2021-08-17 14:35:40|18382.6|18362.6|18385.5|18365.5|18385.5|18365.5|18382.6|18362.6|0
1629210950000|2021-08-17 14:35:50|18387.6|18367.6|18394.8|18374.8|18394.8|18374.8|18387.6|18367.6|4
1629210960000|2021-08-17 14:36:00|18395.5|18375.5|18402.3|18382.3|18402.3|18382.3|18395.5|18375.5|15
1629210970000|2021-08-17 14:36:10|18402.6|18382.6|18407.6|18387.6|18407.6|18387.6|18402.6|18382.6|0
1629210980000|2021-08-17 14:36:20|18405.1|18385.1|18402.6|18382.6|18405.1|18385.1|18402.6|18382.6|1
1629210990000|2021-08-17 14:36:30|18400.1|18380.1|18400.1|18380.1|18400.1|18380.1|18400.1|18380.1|0
1629211000000|2021-08-17 14:36:40|18399.8|18379.8|18400.1|18380.1|18400.1|18380.1|18397.6|18377.6|10
1629211010000|2021-08-17 14:36:50|18400.9|18380.9|18400.9|18380.9|18400.9|18380.9|18400.9|18380.9|0
1629211020000|2021-08-17 14:37:00|18403|18383|18405.5|18385.5|18405.5|18385.5|18403|18383|0
1629211030000|2021-08-17 14:37:10|18408|18388|18410.5|18390.5|18410.5|18390.5|18407.6|18387.6|0
1629211040000|2021-08-17 14:37:20|18412.3|18392.3|18410.1|18390.1|18412.3|18392.3|18410.1|18390.1|0
1629211050000|2021-08-17 14:37:30|18407.6|18387.6|18410.5|18390.5|18410.5|18390.5|18407.6|18387.6|0
1629211060000|2021-08-17 14:37:40|18412.6|18392.6|18412.6|18392.6|18412.6|18392.6|18412.6|18392.6|1
1629211070000|2021-08-17 14:37:50|18412.3|18392.3|18403|18383|18412.3|18392.3|18403|18383|34
1629211080000|2021-08-17 14:38:00|18408|18368|18395.5|18375.5|18408|18377.3|18393|18368|0
1629211090000|2021-08-17 14:38:10|18395.1|18375.1|18395.5|18375.5|18395.5|18375.5|18392.6|18372.6|1
1629211100000|2021-08-17 14:38:20|||||||||1
1629211110000|2021-08-17 14:38:30|18397.6|18377.6|18392.6|18372.6|18397.6|18377.6|18392.6|18372.6|2
1629211120000|2021-08-17 14:38:40|18393|18373|18393|18373|18393|18373|18392.6|18372.6|1
1629211130000|2021-08-17 14:38:50|18392.6|18372.6|18385.1|18365.1|18392.6|18372.6|18385.1|18365.1|0
1629211140000|2021-08-17 14:39:00|18385.2|18365.2|18377.7|18357.7|18385.2|18365.2|18377.7|18357.7|1
1629211150000|2021-08-17 14:39:10|18377.3|18357.3|18373|18353|18377.3|18357.3|18373|18353|0
1629211170000|2021-08-17 14:39:30|||||||||5
1629211180000|2021-08-17 14:39:40|18372.7|18352.7|18377.7|18357.7|18377.7|18357.7|18372.7|18352.7|0
1629211200000|2021-08-17 14:40:00|18377.3|18357.3|18375.2|18355.2|18377.3|18357.3|18375.2|18355.2|0
1629211210000|2021-08-17 14:40:10|18372.7|18352.7|18372.7|18352.7|18372.7|18352.7|18372.7|18352.7|2
1629211220000|2021-08-17 14:40:20|18370.2|18350.2|18367.7|18347.7|18370.2|18350.2|18367.7|18347.7|0
1629211230000|2021-08-17 14:40:30|18365.2|18345.2|18365.2|18345.2|18365.2|18345.2|18362.7|18342.7|0
1629211240000|2021-08-17 14:40:40|18362.7|18342.7|18362.7|18342.7|18365.2|18345.2|18362.7|18342.7|1
1629211250000|2021-08-17 14:40:50|18360.2|18340.2|18360.2|18340.2|18360.2|18340.2|18360.2|18340.2|0
1629211260000|2021-08-17 14:41:00|18358|18338|18363|18343|18363|18343|18358|18338|2
1629211270000|2021-08-17 14:41:10|18365.2|18345.2|18365.2|18345.2|18365.2|18345.2|18365.2|18345.2|0
1629211290000|2021-08-17 14:41:30|18365.5|18345.5|18367.7|18347.7|18367.7|18347.7|18365.5|18345.5|0
1629211300000|2021-08-17 14:41:40|18367.3|18347.3|18362.7|18342.7|18367.3|18347.3|18362.7|18342.7|1
1629211310000|2021-08-17 14:41:50|18360.2|18340.2|18360.2|18340.2|18360.2|18340.2|18360.2|18340.2|0
1629211320000|2021-08-17 14:42:00|18358|18338|18355.5|18335.5|18358|18338|18355.5|18335.5|2
1629211330000|2021-08-17 14:42:10|18360.2|18340.2|18362.3|18342.3|18362.3|18342.3|18359.4|18339.4|1109
1629211340000|2021-08-17 14:42:20|18364.8|18344.8|18366.9|18346.9|18366.9|18346.9|18364.8|18344.8|0
1629211350000|2021-08-17 14:42:30|18367.3|18347.3|18369.4|18349.4|18369.4|18349.4|18367.3|18347.3|0
1629211360000|2021-08-17 14:42:40|18369|18349|18366.9|18346.9|18369|18349|18366.9|18346.9|0
1629211370000|2021-08-17 14:42:50|18364.4|18344.4|18361.9|18341.9|18364.4|18344.4|18361.9|18341.9|0
1629211380000|2021-08-17 14:43:00|18359.8|18339.8|18364.4|18344.4|18364.4|18344.4|18359.8|18339.8|5
1629211390000|2021-08-17 14:43:10|18364.8|18344.8|18369.4|18349.4|18369.4|18349.4|18364.8|18344.8|1
1629211410000|2021-08-17 14:43:30|18366.9|18346.9|18364.8|18344.8|18366.9|18346.9|18364.4|18344.4|0
1629211430000|2021-08-17 14:43:50|18367.3|18347.3|18367.3|18347.3|18367.3|18347.3|18367.3|18347.3|5
1629211440000|2021-08-17 14:44:00|18370.2|18350.2|18379.4|18359.4|18379.4|18359.4|18370.2|18350.2|0
1629211450000|2021-08-17 14:44:10|18376.9|18356.9|18376.9|18356.9|18376.9|18356.9|18376.9|18356.9|0
1629211470000|2021-08-17 14:44:30|18371.9|18351.9|18371.9|18351.9|18371.9|18351.9|18371.9|18351.9|0
1629211480000|2021-08-17 14:44:40|18369.4|18349.4|18369.4|18349.4|18369.4|18349.4|18369.4|18349.4|0
1629211490000|2021-08-17 14:44:50|18364.4|18344.4|18364|18344|18364.4|18344.4|18364|18344|0
1629211500000|2021-08-17 14:45:00|18361.9|18341.9|18364.4|18344.4|18364.4|18344.4|18361.9|18341.9|0
1629211510000|2021-08-17 14:45:10|18364|18344|18364|18344|18364|18344|18364|18344|0
1629211520000|2021-08-17 14:45:20|18361.5|18341.5|18351.9|18331.9|18361.5|18341.5|18351.9|18331.9|4
1629211530000|2021-08-17 14:45:30|18344.4|18324.4|18339.4|18319.4|18351.2|18331.2|18339.4|18319.4|0
1629211540000|2021-08-17 14:45:40|18339|18319|18339.4|18319.4|18339.4|18319.4|18336.9|18316.9|0
1629211550000|2021-08-17 14:45:50|18339|18319|18336.9|18316.9|18339|18319|18336.9|18316.9|0
1629211560000|2021-08-17 14:46:00|18339.4|18319.4|18339.4|18319.4|18339.4|18319.4|18339.4|18319.4|0
1629211570000|2021-08-17 14:46:10|18339|18319|18337.3|18317.3|18339|18319|18337.3|18317.3|1
1629211580000|2021-08-17 14:46:20|18339|18319|18336.9|18316.9|18339|18319|18336.9|18316.9|0
1629211590000|2021-08-17 14:46:30|18334.8|18314.8|18332.3|18312.3|18334.8|18314.8|18332.3|18312.3|0
1629211600000|2021-08-17 14:46:40|||||||||1
1629211610000|2021-08-17 14:46:50|18331.9|18311.9|18329.4|18309.4|18331.9|18311.9|18327.3|18307.3|1
1629211630000|2021-08-17 14:47:10|18329.8|18309.8|18329.8|18309.8|18329.8|18309.8|18329.8|18309.8|0
1629211640000|2021-08-17 14:47:20|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|0
1629211650000|2021-08-17 14:47:30|18326.9|18306.9|18329.4|18309.4|18331.9|18311.9|18326.9|18306.9|0
1629211660000|2021-08-17 14:47:40|18326.9|18306.9|18324.8|18304.8|18326.9|18306.9|18324.8|18304.8|70
1629211670000|2021-08-17 14:47:50|18322.3|18302.3|18322.3|18302.3|18322.3|18302.3|18322.3|18302.3|0
1629211680000|2021-08-17 14:48:00|18324.4|18304.4|18326.9|18306.9|18326.9|18306.9|18324.4|18304.4|2
1629211700000|2021-08-17 14:48:20|||||||||1
1629211710000|2021-08-17 14:48:30|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|18329.4|18309.4|0
1629211720000|2021-08-17 14:48:40|||||||||1
1629211730000|2021-08-17 14:48:50|18326.9|18306.9|18327.7|18307.7|18327.7|18307.7|18326.9|18306.9|0
1629211740000|2021-08-17 14:49:00|18329.8|18309.8|18329.8|18309.8|18329.8|18309.8|18327.3|18307.3|0
1629211750000|2021-08-17 14:49:10|||||||||1
1629211760000|2021-08-17 14:49:20|18329.4|18309.4|18329.1|18309.1|18331.9|18311.9|18326.9|18306.9|0
1629211770000|2021-08-17 14:49:30|18326.9|18306.9|18326.9|18306.9|18326.9|18306.9|18326.9|18306.9|1
1629211780000|2021-08-17 14:49:40|18324.8|18304.8|18317.3|18297.3|18324.8|18304.8|18317.3|18297.3|5
1629211800000|2021-08-17 14:50:00|18319.8|18299.8|18319.8|18299.8|18319.8|18299.8|18319.8|18299.8|0
1629211810000|2021-08-17 14:50:10|18321.9|18301.9|18321.9|18301.9|18321.9|18301.9|18321.9|18301.9|0
1629211820000|2021-08-17 14:50:20|18324.4|18304.4|18301.9|18281.9|18324.4|18304.4|18301.9|18281.9|55
1629211830000|2021-08-17 14:50:30|18296.9|18276.9|18286.6|18266.6|18296.9|18276.9|18286.6|18266.6|29
1629211840000|2021-08-17 14:50:40|18286.2|18266.2|18286.6|18266.6|18286.6|18266.6|18286.2|18266.2|1
1629211850000|2021-08-17 14:50:50|18286.2|18266.2|18286.2|18266.2|18286.2|18266.2|18286.2|18266.2|1
1629211860000|2021-08-17 14:51:00|18284.1|18264.1|18284.1|18264.1|18284.1|18264.1|18284.1|18264.1|0
1629211870000|2021-08-17 14:51:10|18281.6|18261.6|18279.8|18259.8|18281.6|18261.6|18279.1|18259.1|0
1629211880000|2021-08-17 14:51:20|18279.4|18259.4|18224.4|18204.4|18279.4|18259.4|18224.1|18204.1|28
1629211890000|2021-08-17 14:51:30|18224.1|18204.1|18234.1|18214.1|18234.1|18214.1|18214.4|18194.4|6
1629211900000|2021-08-17 14:51:40|18231.9|18211.9|18225.2|18205.2|18231.9|18211.9|18225.2|18205.2|1
1629211910000|2021-08-17 14:51:50|18222.7|18202.7|18222.7|18202.7|18222.7|18202.7|18222.7|18202.7|0
1629211920000|2021-08-17 14:52:00|18219.8|18199.8|18207.9|18187.9|18219.8|18199.8|18207.9|18187.9|17
1629211930000|2021-08-17 14:52:10|18198.7|18178.7|18164.4|18144.4|18198.7|18178.7|18164.4|18144.4|34
1629211940000|2021-08-17 14:52:20|18166.2|18146.2|18187.3|18167.3|18187.3|18167.3|18164.4|18144.4|41
1629211950000|2021-08-17 14:52:30|18191.6|18171.6|18204.4|18184.4|18204.4|18184.4|18191.6|18171.6|2
1629211960000|2021-08-17 14:52:40|18204.1|18184.1|18191.9|18171.9|18204.1|18184.1|18191.9|18171.9|2
1629211970000|2021-08-17 14:52:50|18189.4|18169.4|18184.4|18164.4|18189.4|18169.4|18184.4|18164.4|1
1629211980000|2021-08-17 14:53:00|||||||||2
1629211990000|2021-08-17 14:53:10|18176.9|18156.9|18176.6|18156.6|18176.9|18156.9|18176.2|18156.2|0
1629212000000|2021-08-17 14:53:20|18176.2|18156.2|18176.6|18156.6|18176.6|18156.6|18174.1|18154.1|0
1629212010000|2021-08-17 14:53:30|18176.2|18156.2|18156.9|18136.9|18176.2|18156.2|18156.9|18136.9|41
1629212020000|2021-08-17 14:53:40|18154.8|18134.8|18154.1|18134.1|18154.8|18134.8|18151.9|18131.9|3
1629212030000|2021-08-17 14:53:50|18151.9|18131.9|18149.4|18129.4|18151.9|18131.9|18149.4|18129.4|3
1629212040000|2021-08-17 14:54:00|18151.6|18131.6|18149.4|18129.4|18154.1|18134.1|18149.4|18129.4|2
1629212050000|2021-08-17 14:54:10|18149.1|18129.1|18149.4|18129.4|18149.4|18129.4|18149.1|18129.1|0
1629212060000|2021-08-17 14:54:20|18146.9|18126.9|18149.4|18129.4|18149.8|18129.8|18146.9|18126.9|0
1629212070000|2021-08-17 14:54:30|18154.1|18134.1|18156.9|18136.9|18156.9|18136.9|18154.1|18134.1|3
1629212080000|2021-08-17 14:54:40|18156.6|18136.6|18156.9|18136.9|18156.9|18136.9|18154.4|18134.4|0
1629212090000|2021-08-17 14:54:50|18159.1|18139.1|18167|18147|18167|18147|18159.1|18139.1|10
1629212100000|2021-08-17 14:55:00|18166.6|18146.6|18164.1|18144.1|18166.6|18146.6|18164.1|18144.1|4
1629212110000|2021-08-17 14:55:10|18162|18142|18164.5|18144.5|18164.5|18144.5|18162|18142|1
1629212120000|2021-08-17 14:55:20|18169.1|18149.1|18169.1|18149.1|18169.1|18149.1|18169.1|18149.1|1
1629212130000|2021-08-17 14:55:30|||||||||5
1629212140000|2021-08-17 14:55:40|18167|18147|18164.5|18144.5|18167|18147|18164.1|18144.1|4
1629212150000|2021-08-17 14:55:50|18159.8|18139.8|18159.1|18139.1|18159.8|18139.8|18159.1|18139.1|2
1629212160000|2021-08-17 14:56:00|18158.3|18138.3|18132|18112|18158.3|18138.3|18132|18112|6
1629212170000|2021-08-17 14:56:10|18131.6|18111.6|18148.8|18128.8|18148.8|18128.8|18117|18097|14
1629212180000|2021-08-17 14:56:20|18168.3|18148.3|18177|18157|18177|18157|18168.3|18148.3|5
1629212190000|2021-08-17 14:56:30|18171.2|18151.2|18157|18137|18171.2|18151.2|18157|18137|8
1629212200000|2021-08-17 14:56:40|18156.6|18136.6|18154.5|18134.5|18156.6|18136.6|18154.5|18134.5|3
1629212210000|2021-08-17 14:56:50|18152.3|18132.3|18152.3|18132.3|18152.3|18132.3|18152.3|18132.3|0
1629212220000|2021-08-17 14:57:00|18149.8|18129.8|18144.5|18124.5|18149.8|18129.8|18144.5|18124.5|10
1629212230000|2021-08-17 14:57:10|18144.1|18124.1|18142.3|18122.3|18144.5|18124.5|18139.5|18119.5|7
1629212240000|2021-08-17 14:57:20|18144.5|18124.5|18157|18137|18157|18137|18144.5|18124.5|2
1629212250000|2021-08-17 14:57:30|18157.3|18137.3|18154.8|18134.8|18159.5|18139.5|18154.8|18134.8|1
1629212260000|2021-08-17 14:57:40|18154.5|18134.5|18149.8|18129.8|18154.5|18134.5|18149.8|18129.8|10
1629212270000|2021-08-17 14:57:50|18147.7|18127.7|18166.6|18146.6|18166.6|18146.6|18146.6|18126.6|8
1629212280000|2021-08-17 14:58:00|||||||||1
1629212290000|2021-08-17 14:58:10|18169.1|18149.1|18171.6|18151.6|18171.6|18151.6|18169.1|18149.1|4
1629212300000|2021-08-17 14:58:20|18169.5|18149.5|18177|18157|18177|18157|18169.5|18149.5|6
1629212310000|2021-08-17 14:58:30|18179.1|18159.1|18176.6|18156.6|18179.1|18159.1|18174.1|18154.1|2
1629212320000|2021-08-17 14:58:40|18179.1|18159.1|18176.6|18156.6|18179.1|18159.1|18176.6|18156.6|1
1629212330000|2021-08-17 14:58:50|18174.1|18154.1|18176.6|18156.6|18176.6|18156.6|18174.1|18154.1|1
1629212340000|2021-08-17 14:59:00|18174.5|18154.5|18184.1|18164.1|18184.1|18164.1|18174.5|18154.5|2
1629212350000|2021-08-17 14:59:10|18187|18167|18189.5|18169.5|18189.8|18169.8|18187|18167|1
1629212360000|2021-08-17 14:59:20|18187|18167|18184.8|18164.8|18187|18167|18184.5|18164.5|2
1629212370000|2021-08-17 14:59:30|18187|18167|18189.5|18169.5|18189.5|18169.5|18187|18167|0
1629212380000|2021-08-17 14:59:40|18191.6|18171.6|18191.6|18171.6|18191.6|18171.6|18191.6|18171.6|3
1629212390000|2021-08-17 14:59:50|18192|18172|18199.1|18179.1|18199.1|18179.1|18192|18172|0
1629212400000|2021-08-17 15:00:00|18194.5|18174.5|18187|18167|18194.5|18174.5|18187|18167|7
1629212410000|2021-08-17 15:00:10|18179.1|18159.1|18167|18147|18179.1|18159.1|18167|18136.6|6
1629212420000|2021-08-17 15:00:20|18169.5|18149.5|18177|18157|18177|18157|18169.5|18149.5|6
1629212430000|2021-08-17 15:00:30|18177.3|18157.3|18184.1|18164.1|18184.1|18164.1|18177.3|18157.3|1
1629212440000|2021-08-17 15:00:40|18184.5|18164.5|18184.8|18164.8|18184.8|18164.8|18184.5|18164.5|2
1629212450000|2021-08-17 15:00:50|18191.2|18171.2|18204.1|18184.1|18204.1|18184.1|18191.2|18171.2|3
1629212470000|2021-08-17 15:01:10|18204.5|18184.5|18204.5|18184.5|18204.5|18184.5|18204.5|18184.5|2
1629212480000|2021-08-17 15:01:20|18204.8|18184.8|18214.1|18194.1|18217|18197|18204.8|18184.8|3
1629212490000|2021-08-17 15:01:30|18217|18197|18212|18192|18217|18197|18212|18192|0
1629212500000|2021-08-17 15:01:40|18211.6|18191.6|18209.5|18189.5|18211.6|18191.6|18209.5|18189.5|1
1629212520000|2021-08-17 15:02:00|18209.1|18189.1|18207|18187|18209.1|18189.1|18207|18187|0
1629212530000|2021-08-17 15:02:10|||||||||53
1629212540000|2021-08-17 15:02:20|18204.9|18184.9|18204.9|18184.9|18204.9|18184.9|18204.9|18184.9|0
1629212560000|2021-08-17 15:02:40|||||||||1
1629212570000|2021-08-17 15:02:50|18207|18187|18207|18187|18207|18187|18207|18187|0
1629212580000|2021-08-17 15:03:00|18207.4|18187.4|18222|18202|18222|18202|18207.4|18187.4|0
1629212590000|2021-08-17 15:03:10|18224.1|18204.1|18224.1|18204.1|18224.1|18204.1|18224.1|18204.1|0
1629212600000|2021-08-17 15:03:20|18224.5|18204.5|18226.6|18206.6|18226.6|18206.6|18224.5|18204.5|0
1629212620000|2021-08-17 15:03:40|18224.5|18204.5|18224.5|18204.5|18224.5|18204.5|18224.5|18204.5|0
1629212650000|2021-08-17 15:04:10|18226.6|18206.6|18226.6|18206.6|18226.6|18206.6|18226.6|18206.6|0
1629212660000|2021-08-17 15:04:20|18224.5|18204.5|18224.5|18204.5|18224.5|18204.5|18224.5|18204.5|1
1629212680000|2021-08-17 15:04:40|18226.6|18206.6|18239.5|18219.5|18239.5|18219.5|18226.6|18206.6|1
1629212690000|2021-08-17 15:04:50|18239.9|18219.9|18244.5|18224.5|18244.5|18224.5|18239.9|18219.9|0
1629212710000|2021-08-17 15:05:10|18244.1|18224.1|18244.5|18224.5|18244.5|18224.5|18242|18222|1
1629212720000|2021-08-17 15:05:20|18247|18227|18249.5|18229.5|18249.5|18229.5|18247|18227|2
1629212730000|2021-08-17 15:05:30|18251.6|18231.6|18251.6|18231.6|18251.6|18231.6|18251.6|18231.6|1
1629212740000|2021-08-17 15:05:40|18252|18232|18252|18232|18252|18232|18252|18232|0
1629212750000|2021-08-17 15:05:50|18254.1|18234.1|18267|18247|18267|18247|18254.1|18234.1|6
1629212760000|2021-08-17 15:06:00|18266.6|18246.6|18264.9|18244.9|18266.6|18246.6|18264.1|18244.1|0
1629212770000|2021-08-17 15:06:10|||||||||2
1629212780000|2021-08-17 15:06:20|18267.4|18247.4|18282|18262|18282|18262|18267.4|18247.4|1
1629212790000|2021-08-17 15:06:30|18289.5|18269.5|18292|18272|18292|18272|18289.5|18269.5|7
1629212800000|2021-08-17 15:06:40|18292.4|18272.4|18286.6|18266.6|18294.5|18274.5|18286.6|18266.6|4
1629212810000|2021-08-17 15:06:50|18284.1|18264.1|18284.1|18264.1|18284.1|18264.1|18284.1|18264.1|0
1629212820000|2021-08-17 15:07:00|18281.2|18261.2|18274.5|18254.5|18281.2|18261.2|18274.5|18254.5|0
1629212840000|2021-08-17 15:07:20|18272|18252|18272|18252|18272|18252|18272|18252|0
1629212850000|2021-08-17 15:07:30|||||||||1
1629212860000|2021-08-17 15:07:40|18269.5|18249.5|18269.5|18249.5|18269.5|18249.5|18269.5|18249.5|0
1629212870000|2021-08-17 15:07:50|18271.6|18251.6|18292.4|18272.4|18292.4|18272.4|18271.6|18251.6|1
1629212880000|2021-08-17 15:08:00|18299.1|18279.1|18301.6|18281.6|18301.6|18281.6|18299.1|18279.1|1
1629212890000|2021-08-17 15:08:10|18311.6|18291.6|18311.6|18291.6|18311.6|18291.6|18311.6|18291.6|1
1629212900000|2021-08-17 15:08:20|18312|18292|18311.6|18291.6|18314.1|18294.1|18311.6|18291.6|1
1629212910000|2021-08-17 15:08:30|18312|18292|18311.6|18291.6|18314.1|18294.1|18311.6|18291.6|0
1629212930000|2021-08-17 15:08:50|18314.5|18294.5|18314.5|18294.5|18314.5|18294.5|18312.4|18292.4|0
1629212940000|2021-08-17 15:09:00|18312|18292|18309.1|18289.1|18312|18292|18309.1|18289.1|0
1629212970000|2021-08-17 15:09:30|18311.6|18291.6|18309.1|18289.1|18311.6|18291.6|18309.1|18289.1|2
1629212980000|2021-08-17 15:09:40|18309.5|18289.5|18309.5|18289.5|18309.5|18289.5|18309.5|18289.5|1
1629212990000|2021-08-17 15:09:50|18308.7|18288.7|18304.5|18284.5|18308.7|18288.7|18304.5|18284.5|0
1629213000000|2021-08-17 15:10:00|18309.5|18269.5|18296.6|18276.6|18309.5|18279.1|18296.6|18269.5|0
1629213010000|2021-08-17 15:10:10|||||||||1
1629213020000|2021-08-17 15:10:20|18297.4|18277.4|18299.5|18279.5|18299.5|18279.5|18294.5|18274.5|3
1629213030000|2021-08-17 15:10:30|18297|18277|18297.4|18277.4|18297.4|18277.4|18297|18277|0
1629213040000|2021-08-17 15:10:40|18299.5|18279.5|18301.6|18281.6|18301.6|18281.6|18299.5|18279.5|0
1629213060000|2021-08-17 15:11:00|18302|18282|18304.1|18284.1|18304.1|18284.1|18302|18282|1
1629213080000|2021-08-17 15:11:20|18306.3|18286.3|18308.8|18288.8|18309.1|18289.1|18306.3|18286.3|3
1629213090000|2021-08-17 15:11:30|18306.6|18286.6|18306.6|18286.6|18306.6|18286.6|18306.6|18286.6|0
1629213100000|2021-08-17 15:11:40|18307|18287|18309.1|18289.1|18309.1|18289.1|18307|18287|0
1629213110000|2021-08-17 15:11:50|18306.6|18286.6|18309.5|18289.5|18311.6|18291.6|18306.6|18286.6|3
1629213120000|2021-08-17 15:12:00|18309.1|18289.1|18309.1|18289.1|18309.1|18289.1|18309.1|18289.1|3
1629213140000|2021-08-17 15:12:20|18313.8|18293.8|18309.1|18289.1|18313.8|18293.8|18309.1|18289.1|2
1629213150000|2021-08-17 15:12:30|||||||||2
1629213160000|2021-08-17 15:12:40|18309.5|18289.5|18312|18292|18312|18292|18309.5|18289.5|1
1629213170000|2021-08-17 15:12:50|18314.1|18294.1|18309.5|18289.5|18314.1|18294.1|18309.5|18289.5|9
1629213190000|2021-08-17 15:13:10|||||||||1
1629213200000|2021-08-17 15:13:20|18314.1|18294.1|18314.1|18294.1|18314.1|18294.1|18314.1|18294.1|0
1629213210000|2021-08-17 15:13:30|18314.5|18294.5|18314.5|18294.5|18314.5|18294.5|18314.5|18294.5|1
1629213250000|2021-08-17 15:14:10|18314.9|18294.9|18322|18302|18332.4|18302|18314.9|18290.3|3
1629213260000|2021-08-17 15:14:20|18327|18307|18327|18307|18327|18307|18327|18307|0
1629213270000|2021-08-17 15:14:30|18327.8|18307.8|18334.9|18314.9|18334.9|18314.9|18327.8|18307.8|1
1629213280000|2021-08-17 15:14:40|||||||||1
1629213290000|2021-08-17 15:14:50|18334.5|18314.5|18334.5|18314.5|18334.5|18314.5|18334.5|18314.5|1
1629213300000|2021-08-17 15:15:00|18337|18317|18333.8|18313.8|18337|18317|18333.8|18313.8|0
1629213310000|2021-08-17 15:15:10|18331.6|18311.6|18331.6|18311.6|18331.6|18311.6|18331.6|18311.6|0
1629213340000|2021-08-17 15:15:40|18332|18312|18332|18312|18332|18312|18332|18312|1
1629213350000|2021-08-17 15:15:50|18329.5|18309.5|18332|18312|18332|18312|18329.5|18309.5|0
1629213360000|2021-08-17 15:16:00|18331.6|18311.6|18329.5|18309.5|18331.6|18311.6|18329.5|18309.5|0
1629213380000|2021-08-17 15:16:20|||||||||11
1629213400000|2021-08-17 15:16:40|||||||||1
1629213440000|2021-08-17 15:17:20|18329.2|18309.2|18324.5|18304.5|18329.2|18309.2|18324.5|18304.5|1
1629213450000|2021-08-17 15:17:30|18322.4|18302.4|18322.4|18302.4|18322.4|18302.4|18322.4|18302.4|0
1629213460000|2021-08-17 15:17:40|18322|18302|18322|18302|18322|18302|18322|18302|0
1629213470000|2021-08-17 15:17:50|18322.4|18302.4|18322.4|18302.4|18322.4|18302.4|18322.4|18302.4|0
1629213490000|2021-08-17 15:18:10|18322.8|18302.8|18327|18307|18327|18307|18322.8|18302.8|1
1629213540000|2021-08-17 15:19:00|18327.4|18307.4|18329.5|18309.5|18329.5|18309.5|18327.4|18307.4|1
1629213550000|2021-08-17 15:19:10|18329.9|18309.9|18332|18312|18332|18312|18329.9|18309.9|0
1629213570000|2021-08-17 15:19:30|||||||||1
1629213590000|2021-08-17 15:19:50|18332.4|18312.4|18334.5|18314.5|18334.5|18314.5|18332.4|18312.4|0
1629213600000|2021-08-17 15:20:00|18334.2|18314.2|18334.2|18314.2|18334.2|18314.2|18334.2|18314.2|0
1629213610000|2021-08-17 15:20:10|18332|18312|18332|18312|18332|18312|18332|18312|1
1629213620000|2021-08-17 15:20:20|||||||||7
1629213630000|2021-08-17 15:20:30|18329.5|18309.5|18329.5|18309.5|18329.5|18309.5|18329.5|18309.5|0
1629213670000|2021-08-17 15:21:10|18329.9|18309.9|18332|18312|18332|18312|18329.9|18309.9|0
1629213680000|2021-08-17 15:21:20|18329.5|18309.5|18329.5|18309.5|18329.5|18309.5|18329.5|18309.5|0
1629213710000|2021-08-17 15:21:50|||||||||1
1629213720000|2021-08-17 15:22:00|18332.4|18312.4|18339.2|18319.2|18339.2|18319.2|18332.4|18312.4|1
1629213740000|2021-08-17 15:22:20|18339.5|18319.5|18342|18322|18342|18322|18339.5|18319.5|2
1629213750000|2021-08-17 15:22:30|18344.2|18324.2|18347|18327|18347|18327|18344.2|18324.2|8
1629213760000|2021-08-17 15:22:40|18346.7|18326.7|18346.7|18326.7|18346.7|18326.7|18346.7|18326.7|1
1629213770000|2021-08-17 15:22:50|18344.5|18324.5|18344.5|18324.5|18344.5|18324.5|18344.5|18324.5|1
1629213780000|2021-08-17 15:23:00|18339.9|18319.9|18339.9|18319.9|18339.9|18319.9|18339.9|18319.9|0
1629213790000|2021-08-17 15:23:10|||||||||1
1629213800000|2021-08-17 15:23:20|18339.5|18319.5|18339.5|18319.5|18339.5|18319.5|18339.5|18319.5|0
1629213810000|2021-08-17 15:23:30|18340.3|18320.3|18342.8|18322.8|18342.8|18322.8|18340.3|18320.3|1
1629213820000|2021-08-17 15:23:40|||||||||1
1629213830000|2021-08-17 15:23:50|||||||||1
1629213850000|2021-08-17 15:24:10|18344.5|18324.5|18344.5|18324.5|18344.5|18324.5|18344.5|18324.5|0
1629213860000|2021-08-17 15:24:20|18339.5|18319.5|18337|18317|18339.5|18319.5|18337|18317|0
1629213870000|2021-08-17 15:24:30|18337.1|18317.1|18337.1|18317.1|18337.1|18317.1|18337.1|18317.1|0
1629213890000|2021-08-17 15:24:50|18336.7|18316.7|18336.7|18316.7|18336.7|18316.7|18336.7|18316.7|6
1629213900000|2021-08-17 15:25:00|18336.3|18316.3|18336.3|18316.3|18336.3|18316.3|18336.3|18316.3|1
1629213910000|2021-08-17 15:25:10|18332.1|18312.1|18332.1|18312.1|18332.1|18312.1|18332.1|18312.1|0
1629213940000|2021-08-17 15:25:40|18329.6|18309.6|18327.1|18307.1|18329.6|18309.6|18327.1|18307.1|1
1629213950000|2021-08-17 15:25:50|18326.7|18306.7|18324.6|18304.6|18326.7|18306.7|18324.6|18304.6|0
1629213960000|2021-08-17 15:26:00|18324.2|18304.2|18321.7|18301.7|18324.2|18304.2|18321.7|18301.7|3
1629213970000|2021-08-17 15:26:10|18324.2|18304.2|18324.2|18304.2|18324.2|18304.2|18324.2|18304.2|30
1629214010000|2021-08-17 15:26:50|18323.8|18303.8|18326.7|18306.7|18326.7|18306.7|18323.8|18303.8|0
1629214030000|2021-08-17 15:27:10|18324.6|18304.6|18324.2|18304.2|18324.6|18304.6|18324.2|18304.2|1
1629214050000|2021-08-17 15:27:30|18324.6|18304.6|18324.6|18304.6|18324.6|18304.6|18324.6|18304.6|0
1629214070000|2021-08-17 15:27:50|18324.9|18304.9|18327.1|18307.1|18327.1|18307.1|18324.9|18304.9|3
1629214090000|2021-08-17 15:28:10|18329.6|18309.6|18327.1|18307.1|18329.6|18309.6|18327.1|18307.1|0
1629214100000|2021-08-17 15:28:20|||||||||15
1629214110000|2021-08-17 15:28:30|18327.4|18307.4|18327.1|18307.1|18329.6|18309.6|18327.1|18307.1|0
1629214130000|2021-08-17 15:28:50|18324.9|18304.9|18324.6|18304.6|18324.9|18304.9|18324.6|18304.6|0
1629214140000|2021-08-17 15:29:00|18322.4|18302.4|18319.9|18299.9|18322.4|18302.4|18319.9|18299.9|70
1629214150000|2021-08-17 15:29:10|||||||||1
1629214160000|2021-08-17 15:29:20|18319.6|18299.6|18317.4|18297.4|18319.9|18299.9|18317.4|18297.4|0
1629214170000|2021-08-17 15:29:30|18319.6|18299.6|18319.6|18299.6|18319.6|18299.6|18319.6|18299.6|57
1629214190000|2021-08-17 15:29:50|18317.4|18297.4|18317.4|18297.4|18317.4|18297.4|18317.4|18297.4|0
1629214200000|2021-08-17 15:30:00|18315.3|18295.3|18314.6|18294.6|18315.3|18295.3|18314.6|18294.6|1
1629214220000|2021-08-17 15:30:20|||||||||35
1629214230000|2021-08-17 15:30:30|||||||||1
1629214240000|2021-08-17 15:30:40|||||||||1
1629214270000|2021-08-17 15:31:10|18314.9|18294.9|18314.6|18294.6|18317.1|18297.1|18314.6|18294.6|0
1629214280000|2021-08-17 15:31:20|18314.2|18294.2|18317.1|18297.1|18317.1|18297.1|18312.1|18292.1|0
1629214290000|2021-08-17 15:31:30|18319.6|18299.6|18319.6|18299.6|18319.6|18299.6|18319.6|18299.6|0
1629214300000|2021-08-17 15:31:40|18320|18300|18330.3|18310.3|18330.3|18310.3|18320|18300|1
1629214310000|2021-08-17 15:31:50|18332.1|18312.1|18330|18310|18332.1|18312.1|18330|18310|3
1629214320000|2021-08-17 15:32:00|18332.1|18312.1|18330|18310|18332.1|18312.1|18330|18310|0
1629214340000|2021-08-17 15:32:20|18335|18315|18337.1|18317.1|18337.1|18317.1|18335|18315|2
1629214350000|2021-08-17 15:32:30|18339.2|18319.2|18339.2|18319.2|18339.2|18319.2|18339.2|18319.2|0
1629214370000|2021-08-17 15:32:50|18339.6|18319.6|18339.6|18319.6|18339.6|18319.6|18339.6|18319.6|1
1629214420000|2021-08-17 15:33:40|18342.1|18322.1|18342.1|18322.1|18342.1|18322.1|18342.1|18322.1|0
1629214430000|2021-08-17 15:33:50|18339.6|18319.6|18339.6|18319.6|18339.6|18319.6|18339.6|18319.6|0
1629214450000|2021-08-17 15:34:10|||||||||1
1629214460000|2021-08-17 15:34:20|||||||||1
1629214480000|2021-08-17 15:34:40|||||||||1
1629214490000|2021-08-17 15:34:50|18339.2|18319.2|18339.6|18319.6|18339.6|18319.6|18339.2|18319.2|0
1629214500000|2021-08-17 15:35:00|||||||||1
1629214530000|2021-08-17 15:35:30|||||||||1
1629214540000|2021-08-17 15:35:40|||||||||1
1629214550000|2021-08-17 15:35:50|18339.2|18319.2|18336.7|18316.7|18339.2|18319.2|18336.7|18316.7|0
1629214560000|2021-08-17 15:36:00|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|1
1629214590000|2021-08-17 15:36:30|18332.5|18312.5|18332.5|18312.5|18332.5|18312.5|18332.5|18312.5|0
1629214610000|2021-08-17 15:36:50|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|1
1629214620000|2021-08-17 15:37:00|18333.8|18313.8|18329.6|18309.6|18333.8|18313.8|18329.6|18309.6|0
1629214650000|2021-08-17 15:37:30|18332.5|18312.5|18332.5|18312.5|18332.5|18312.5|18332.5|18312.5|1
1629214660000|2021-08-17 15:37:40|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|1
1629214670000|2021-08-17 15:37:50|18334.2|18314.2|18332.1|18312.1|18334.2|18314.2|18332.1|18312.1|0
1629214680000|2021-08-17 15:38:00|18331.7|18311.7|18329.2|18309.2|18331.7|18311.7|18327.5|18307.5|0
1629214690000|2021-08-17 15:38:10|18329.6|18309.6|18327.1|18307.1|18329.6|18309.6|18327.1|18307.1|0
1629214700000|2021-08-17 15:38:20|18329.6|18309.6|18324.6|18304.6|18329.6|18309.6|18324.6|18304.6|0
1629214710000|2021-08-17 15:38:30|18327.1|18307.1|18327.1|18307.1|18327.1|18307.1|18327.1|18307.1|0
1629214750000|2021-08-17 15:39:10|||||||||10
1629214760000|2021-08-17 15:39:20|18324.6|18304.6|18324.6|18304.6|18324.6|18304.6|18324.6|18304.6|0
1629214780000|2021-08-17 15:39:40|||||||||2
1629214790000|2021-08-17 15:39:50|18327.1|18307.1|18324.6|18304.6|18327.1|18307.1|18324.6|18304.6|0
1629214870000|2021-08-17 15:41:10|18322.5|18302.5|18322.5|18302.5|18322.5|18302.5|18322.5|18302.5|0
1629214880000|2021-08-17 15:41:20|18324.6|18304.6|18320|18300|18324.6|18304.6|18320|18300|9
1629214890000|2021-08-17 15:41:30|18317.1|18297.1|18317.1|18297.1|18317.1|18297.1|18317.1|18297.1|0
1629214920000|2021-08-17 15:42:00|18314.6|18294.6|18310|18290|18314.6|18294.6|18310|18290|0
1629214940000|2021-08-17 15:42:20|18312.1|18292.1|18312.1|18292.1|18312.1|18292.1|18312.1|18292.1|0
1629214950000|2021-08-17 15:42:30|18314.2|18294.2|18314.6|18294.6|18314.6|18294.6|18314.2|18294.2|6
1629214970000|2021-08-17 15:42:50|18315|18295|18317.1|18297.1|18317.1|18297.1|18315|18295|0
1629214980000|2021-08-17 15:43:00|||||||||1
1629214990000|2021-08-17 15:43:10|18312.1|18292.1|18312.1|18292.1|18312.1|18292.1|18312.1|18292.1|1
1629215030000|2021-08-17 15:43:50|18312.9|18292.9|18317.1|18297.1|18317.1|18297.1|18312.9|18292.9|1
1629215040000|2021-08-17 15:44:00|18316.7|18296.7|18314.6|18294.6|18316.7|18296.7|18314.6|18294.6|0
1629215060000|2021-08-17 15:44:20|||||||||1
1629215080000|2021-08-17 15:44:40|||||||||2
1629215100000|2021-08-17 15:45:00|18317.1|18297.1|18317.1|18297.1|18317.1|18297.1|18317.1|18297.1|2
1629215120000|2021-08-17 15:45:20|18319.6|18299.6|18322.5|18302.5|18322.5|18302.5|18319.6|18299.6|1
1629215130000|2021-08-17 15:45:30|18322.9|18302.9|18332.5|18312.5|18332.5|18312.5|18322.9|18302.9|3
1629215140000|2021-08-17 15:45:40|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|1
1629215150000|2021-08-17 15:45:50|18336.7|18316.7|18337.1|18317.1|18337.1|18317.1|18336.7|18316.7|1
1629215160000|2021-08-17 15:46:00|18336.7|18316.7|18334.6|18314.6|18336.7|18316.7|18334.6|18314.6|0
1629215180000|2021-08-17 15:46:20|18332.1|18312.1|18331.7|18311.7|18332.1|18312.1|18331.4|18311.4|1
1629215190000|2021-08-17 15:46:30|18332.1|18312.1|18330|18310|18332.1|18312.1|18329.6|18309.6|0
1629215200000|2021-08-17 15:46:40|18332.1|18312.1|18332.1|18312.1|18332.1|18312.1|18332.1|18312.1|0
1629215220000|2021-08-17 15:47:00|18332.5|18312.5|18332.1|18312.1|18334.6|18314.6|18332.1|18312.1|2
1629215230000|2021-08-17 15:47:10|18331.8|18311.8|18329.6|18309.6|18331.8|18311.8|18329.6|18309.6|1
1629215250000|2021-08-17 15:47:30|||||||||2
1629215270000|2021-08-17 15:47:50|||||||||1
1629215290000|2021-08-17 15:48:10|||||||||1
1629215320000|2021-08-17 15:48:40|18327.1|18307.1|18327.1|18307.1|18327.1|18307.1|18327.1|18307.1|0
1629215330000|2021-08-17 15:48:50|||||||||2
1629215360000|2021-08-17 15:49:20|18322.9|18302.9|18319.6|18299.6|18322.9|18302.9|18319.6|18299.6|2
1629215380000|2021-08-17 15:49:40|18338.9|18298.9|18328.9|18308.9|18338.9|18309.6|18328.9|18298.9|3
1629215390000|2021-08-17 15:49:50|18324.6|18304.6|18322.1|18302.1|18324.6|18304.6|18322.1|18302.1|3
1629215420000|2021-08-17 15:50:20|||||||||3
1629215460000|2021-08-17 15:51:00|18320|18300|18320|18300|18320|18300|18320|18300|1
1629215470000|2021-08-17 15:51:10|||||||||1
1629215500000|2021-08-17 15:51:40|||||||||1
1629215510000|2021-08-17 15:51:50|||||||||2
1629215540000|2021-08-17 15:52:20|18317.9|18297.9|18314.3|18294.3|18317.9|18297.9|18313.9|18293.9|12
1629215550000|2021-08-17 15:52:30|18311.8|18291.8|18300.4|18280.4|18311.8|18291.8|18300.4|18280.4|3
1629215570000|2021-08-17 15:52:50|18299.6|18279.6|18293.3|18273.3|18299.6|18279.6|18293.3|18273.3|0
1629215590000|2021-08-17 15:53:10|18293.6|18273.6|18295.8|18275.8|18295.8|18275.8|18293.6|18273.6|0
1629215600000|2021-08-17 15:53:20|18293.3|18273.3|18295.8|18275.8|18295.8|18275.8|18293.3|18273.3|1
1629215630000|2021-08-17 15:53:50|18297.9|18277.9|18300|18280|18300.4|18280.4|18297.9|18277.9|4
1629215640000|2021-08-17 15:54:00|18297.9|18277.9|18295|18275|18297.9|18277.9|18295|18275|4
1629215650000|2021-08-17 15:54:10|18294.7|18274.7|18278.9|18258.9|18296.8|18274.7|18278.9|18256.8|4
1629215660000|2021-08-17 15:54:20|18279.3|18259.3|18272.5|18252.5|18279.3|18259.3|18272.2|18252.2|0
1629215670000|2021-08-17 15:54:30|18274.7|18254.7|18270|18250|18274.7|18254.7|18270|18250|5
1629215680000|2021-08-17 15:54:40|||||||||1
1629215690000|2021-08-17 15:54:50|18272.2|18252.2|18269.7|18249.7|18272.2|18252.2|18269.7|18249.7|0
1629215700000|2021-08-17 15:55:00|18267.2|18247.2|18267.2|18247.2|18267.2|18247.2|18267.2|18247.2|0
1629215710000|2021-08-17 15:55:10|18267.5|18247.5|18269.7|18249.7|18269.7|18249.7|18267.5|18247.5|0
1629215720000|2021-08-17 15:55:20|||||||||5
1629215740000|2021-08-17 15:55:40|18269.3|18249.3|18267.2|18247.2|18269.3|18249.3|18267.2|18247.2|1
1629215750000|2021-08-17 15:55:50|18267.5|18247.5|18272.2|18252.2|18272.2|18252.2|18267.5|18247.5|0
1629215760000|2021-08-17 15:56:00|18267.5|18247.5|18267.5|18247.5|18270|18250|18267.5|18247.5|0
1629215770000|2021-08-17 15:56:10|18267.9|18247.9|18269.7|18249.7|18272.2|18252.2|18267.9|18247.9|0
1629215780000|2021-08-17 15:56:20|18270|18250|18269.7|18249.7|18270|18250|18269.7|18249.7|1
1629215790000|2021-08-17 15:56:30|18267.2|18247.2|18267.2|18247.2|18267.2|18247.2|18267.2|18247.2|0
1629215810000|2021-08-17 15:56:50|18266.8|18246.8|18264.7|18244.7|18266.8|18246.8|18262.2|18242.2|1
1629215830000|2021-08-17 15:57:10|18257.5|18237.5|18257.5|18237.5|18257.5|18237.5|18257.5|18237.5|4
1629215840000|2021-08-17 15:57:20|18255.4|18235.4|18255.4|18235.4|18255.4|18235.4|18255.4|18235.4|1
1629215850000|2021-08-17 15:57:30|18255|18235|18255|18235|18255|18235|18255|18235|9
1629215880000|2021-08-17 15:58:00|18252.9|18232.9|18255|18235|18255|18235|18250.4|18230.4|2
1629215900000|2021-08-17 15:58:20|18255.4|18235.4|18257.5|18237.5|18257.5|18237.5|18255.4|18235.4|0
1629215910000|2021-08-17 15:58:30|18262.2|18242.2|18262.2|18242.2|18262.2|18242.2|18262.2|18242.2|1
1629215920000|2021-08-17 15:58:40|18262.5|18242.5|18264.7|18244.7|18264.7|18244.7|18262.5|18242.5|0
1629215930000|2021-08-17 15:58:50|18265|18245|18267.2|18247.2|18267.2|18247.2|18265|18245|2
1629215940000|2021-08-17 15:59:00|18269.3|18249.3|18267.2|18247.2|18269.3|18249.3|18267.2|18247.2|1
1629215960000|2021-08-17 15:59:20|18265|18245|18264.3|18244.3|18265|18245|18264.3|18244.3|1
1629215970000|2021-08-17 15:59:30|18263.9|18243.9|18261.8|18241.8|18263.9|18243.9|18261.8|18241.8|2
1629215980000|2021-08-17 15:59:40|||||||||1
1629215990000|2021-08-17 15:59:50|18259.7|18239.7|18259.3|18239.3|18261.8|18241.8|18259.3|18239.3|1
1629216000000|2021-08-17 16:00:00|18259.7|18239.7|18259.7|18239.7|18259.7|18239.7|18259.7|18239.7|0
1629216010000|2021-08-17 16:00:10|18257.2|18237.2|18254.7|18234.7|18257.2|18237.2|18254.7|18234.7|0
1629216020000|2021-08-17 16:00:20|18252.5|18232.5|18252.5|18232.5|18252.5|18232.5|18252.5|18232.5|0
1629216050000|2021-08-17 16:00:50|18252.2|18232.2|18252.2|18232.2|18252.2|18232.2|18252.2|18232.2|60
1629216060000|2021-08-17 16:01:00|||||||||1
1629216070000|2021-08-17 16:01:10|18251.8|18231.8|18251.8|18231.8|18251.8|18231.8|18251.8|18231.8|0
1629216080000|2021-08-17 16:01:20|18251.4|18231.4|18247.2|18227.2|18251.4|18231.4|18247.2|18227.2|1
1629216100000|2021-08-17 16:01:40|18246.8|18226.8|18247.2|18227.2|18247.2|18227.2|18246.8|18226.8|3
1629216110000|2021-08-17 16:01:50|18249.3|18229.3|18249.3|18229.3|18249.3|18229.3|18249.3|18229.3|0
1629216120000|2021-08-17 16:02:00|||||||||5
1629216130000|2021-08-17 16:02:10|||||||||1
1629216160000|2021-08-17 16:02:40|||||||||5
1629216170000|2021-08-17 16:02:50|18245.1|18225.1|18245.1|18225.1|18245.1|18225.1|18245.1|18225.1|10
1629216180000|2021-08-17 16:03:00|18244.7|18224.7|18247.2|18227.2|18247.2|18227.2|18244.7|18224.7|5
1629216220000|2021-08-17 16:03:40|18246.8|18226.8|18244.7|18224.7|18246.8|18226.8|18244.7|18224.7|0
1629216250000|2021-08-17 16:04:10|18244.3|18224.3|18239.7|18219.7|18244.3|18224.3|18239.7|18219.7|1
1629216270000|2021-08-17 16:04:30|18229.7|18209.7|18229.7|18209.7|18229.7|18209.7|18229.7|18209.7|0
1629216280000|2021-08-17 16:04:40|18230.1|18210.1|18230.1|18210.1|18230.1|18210.1|18230.1|18210.1|0
1629216290000|2021-08-17 16:04:50|18227.6|18207.6|18224.7|18204.7|18227.6|18207.6|18224.7|18204.7|5
1629216300000|2021-08-17 16:05:00|18222.2|18202.2|18222.2|18202.2|18222.2|18202.2|18219.7|18199.7|0
1629216310000|2021-08-17 16:05:10|18220.1|18200.1|18220.1|18200.1|18220.1|18200.1|18220.1|18200.1|0
1629216320000|2021-08-17 16:05:20|18222.2|18202.2|18224.7|18204.7|18224.7|18204.7|18222.2|18202.2|0
1629216330000|2021-08-17 16:05:30|18224.3|18204.3|18220.1|18200.1|18224.3|18204.3|18220.1|18200.1|8
1629216340000|2021-08-17 16:05:40|||||||||1
1629216350000|2021-08-17 16:05:50|18218.9|18198.9|18217.2|18197.2|18218.9|18198.9|18214.7|18194.7|3
1629216360000|2021-08-17 16:06:00|18214.7|18194.7|18214.7|18194.7|18214.7|18194.7|18214.7|18194.7|1
1629216380000|2021-08-17 16:06:20|||||||||1
1629216390000|2021-08-17 16:06:30|18214.3|18194.3|18212.2|18192.2|18214.3|18194.3|18212.2|18192.2|0
1629216400000|2021-08-17 16:06:40|18211.8|18191.8|18211.8|18191.8|18211.8|18191.8|18211.8|18191.8|0
1629216430000|2021-08-17 16:07:10|||||||||5
1629216440000|2021-08-17 16:07:20|18211.4|18191.4|18207.2|18187.2|18211.4|18191.4|18207.2|18187.2|1
1629216450000|2021-08-17 16:07:30|18204.7|18184.7|18200.1|18180.1|18204.7|18184.7|18197.9|18177.9|0
1629216480000|2021-08-17 16:08:00|18202.2|18182.2|18207.6|18187.6|18207.6|18187.6|18202.2|18182.2|1
1629216490000|2021-08-17 16:08:10|18207.9|18187.9|18210.1|18190.1|18210.1|18190.1|18207.9|18187.9|0
1629216530000|2021-08-17 16:08:50|18212.2|18192.2|18212.2|18192.2|18212.2|18192.2|18212.2|18192.2|0
1629216540000|2021-08-17 16:09:00|18214.3|18194.3|18214.7|18194.7|18214.7|18194.7|18214.3|18194.3|6
1629216550000|2021-08-17 16:09:10|||||||||1
1629216560000|2021-08-17 16:09:20|18217.2|18197.2|18217.6|18197.6|18217.6|18197.6|18217.2|18197.2|1
1629216570000|2021-08-17 16:09:30|18222.6|18202.6|18222.6|18202.6|18222.6|18202.6|18222.6|18202.6|0
1629216580000|2021-08-17 16:09:40|18224.7|18204.7|18224.3|18204.3|18227.2|18207.2|18224.3|18204.3|2
1629216590000|2021-08-17 16:09:50|||||||||1
1629216600000|2021-08-17 16:10:00|||||||||95
1629216610000|2021-08-17 16:10:10|18219.7|18199.7|18199.7|18179.7|18219.7|18199.7|18199.7|18179.7|3
1629216630000|2021-08-17 16:10:30|18198.2|18178.2|18174.7|18154.7|18198.2|18178.2|18174.7|18154.7|0
1629216640000|2021-08-17 16:10:40|18167.2|18147.2|18167.2|18147.2|18167.2|18147.2|18167.2|18147.2|36
1629216650000|2021-08-17 16:10:50|18166.1|18146.1|18159.7|18139.7|18166.1|18146.1|18159.7|18139.7|1
1629216660000|2021-08-17 16:11:00|18157.2|18137.2|18152.2|18132.2|18157.2|18137.2|18152.2|18132.2|10
1629216670000|2021-08-17 16:11:10|18150.1|18130.1|18152.2|18132.2|18152.2|18132.2|18149.7|18129.7|1
1629216680000|2021-08-17 16:11:20|18150.1|18130.1|18155.1|18135.1|18155.1|18135.1|18150.1|18130.1|0
1629216690000|2021-08-17 16:11:30|18157.2|18137.2|18157.2|18137.2|18157.2|18137.2|18157.2|18137.2|0
1629216700000|2021-08-17 16:11:40|18156.8|18136.8|18156.8|18136.8|18156.8|18136.8|18156.8|18136.8|8
1629216710000|2021-08-17 16:11:50|18154.7|18134.7|18124.7|18104.7|18154.7|18134.7|18119.7|18099.7|6
1629216720000|2021-08-17 16:12:00|18125.5|18105.5|18126.8|18106.8|18132.2|18112.2|18125.5|18105.5|3
1629216730000|2021-08-17 16:12:10|18124.3|18104.3|18114.7|18094.7|18124.3|18104.3|18114.7|18094.7|20
1629216740000|2021-08-17 16:12:20|18112.2|18092.2|18104.7|18084.7|18112.2|18092.2|18104.7|18084.7|109
1629216750000|2021-08-17 16:12:30|||||||||6
1629216760000|2021-08-17 16:12:40|||||||||4
1629216770000|2021-08-17 16:12:50|18107.2|18087.2|18112.2|18092.2|18112.2|18092.2|18107.2|18087.2|10
1629216780000|2021-08-17 16:13:00|18112.6|18092.6|18112.2|18092.2|18112.6|18092.6|18112.2|18092.2|0
1629216790000|2021-08-17 16:13:10|18117.2|18097.2|18117.2|18097.2|18117.2|18097.2|18114.7|18094.7|0
1629216800000|2021-08-17 16:13:20|18129.7|18089.7|18119.7|18099.7|18129.7|18099.7|18117.2|18089.7|2
1629216820000|2021-08-17 16:13:40|18122.2|18102.2|18119.7|18099.7|18122.2|18102.2|18119.7|18099.7|0
1629216830000|2021-08-17 16:13:50|18122.2|18102.2|18122.2|18102.2|18122.2|18102.2|18122.2|18102.2|0
1629216840000|2021-08-17 16:14:00|18122.6|18102.6|18127.2|18107.2|18127.2|18107.2|18122.6|18102.6|2
1629216850000|2021-08-17 16:14:10|18139.7|18099.7|18132.2|18112.2|18139.7|18115.1|18130.1|18099.7|2
1629216860000|2021-08-17 16:14:20|18129.7|18109.7|18130.1|18110.1|18130.1|18110.1|18129.7|18109.7|0
1629216870000|2021-08-17 16:14:30|18129.7|18109.7|18132.2|18112.2|18132.2|18112.2|18129.7|18109.7|0
1629216880000|2021-08-17 16:14:40|18130.1|18110.1|18130.1|18110.1|18130.1|18110.1|18130.1|18110.1|0
1629216890000|2021-08-17 16:14:50|18132.6|18112.6|18134.7|18114.7|18134.7|18114.7|18132.6|18112.6|0
1629216900000|2021-08-17 16:15:00|18134.3|18114.3|18134.7|18114.7|18134.7|18114.7|18134.3|18114.3|0
1629216910000|2021-08-17 16:15:10|18135.1|18115.1|18134.7|18114.7|18135.1|18115.1|18134.7|18114.7|1
1629216920000|2021-08-17 16:15:20|||||||||1
1629216930000|2021-08-17 16:15:30|||||||||2
1629216940000|2021-08-17 16:15:40|18135.1|18115.1|18142.2|18122.2|18142.2|18122.2|18135.1|18115.1|0
1629216950000|2021-08-17 16:15:50|18142.6|18122.6|18144.7|18124.7|18144.7|18124.7|18142.6|18122.6|0
1629216970000|2021-08-17 16:16:10|||||||||1
1629217010000|2021-08-17 16:16:50|18147.2|18127.2|18149.7|18129.7|18149.7|18129.7|18147.2|18127.2|0
1629217020000|2021-08-17 16:17:00|18147.2|18127.2|18147.2|18127.2|18151.5|18131.5|18147.2|18127.2|3
1629217030000|2021-08-17 16:17:10|18146.9|18126.9|18144.7|18124.7|18146.9|18126.9|18144.7|18124.7|1
1629217040000|2021-08-17 16:17:20|18143.6|18123.6|18137.2|18117.2|18143.6|18123.6|18137.2|18117.2|0
1629217050000|2021-08-17 16:17:30|18136.1|18116.1|18129.7|18109.7|18136.1|18116.1|18129.7|18109.7|0
1629217060000|2021-08-17 16:17:40|18127.2|18107.2|18122.2|18102.2|18127.2|18107.2|18122.2|18102.2|0
1629217070000|2021-08-17 16:17:50|18119.7|18099.7|18119.7|18099.7|18119.7|18099.7|18119.7|18099.7|0
1629217080000|2021-08-17 16:18:00|18120.1|18100.1|18124.7|18104.7|18124.7|18104.7|18120.1|18100.1|3
1629217090000|2021-08-17 16:18:10|18129.7|18109.7|18139.4|18119.4|18141.5|18121.5|18129.7|18109.7|0
1629217110000|2021-08-17 16:18:30|18139.7|18119.7|18139.7|18119.7|18139.7|18119.7|18139.7|18119.7|0
1629217120000|2021-08-17 16:18:40|18140.1|18120.1|18140.1|18120.1|18140.1|18120.1|18140.1|18120.1|4
1629217130000|2021-08-17 16:18:50|18139.4|18119.4|18139.4|18119.4|18139.4|18119.4|18137.2|18117.2|1
1629217140000|2021-08-17 16:19:00|18137.2|18117.2|18129.7|18109.7|18137.2|18117.2|18129.7|18109.7|0
1629217150000|2021-08-17 16:19:10|18129.4|18109.4|18127.2|18107.2|18129.4|18109.4|18127.2|18107.2|0
1629217160000|2021-08-17 16:19:20|18127.6|18107.6|18129.7|18109.7|18129.7|18109.7|18127.6|18107.6|0
1629217190000|2021-08-17 16:19:50|||||||||31
1629217210000|2021-08-17 16:20:10|18130.1|18110.1|18134.4|18114.4|18134.4|18114.4|18130.1|18110.1|4
1629217230000|2021-08-17 16:20:30|18131.9|18111.9|18131.5|18111.5|18131.9|18111.9|18131.5|18111.5|1
1629217240000|2021-08-17 16:20:40|18126.1|18106.1|18121.9|18101.9|18126.1|18106.1|18119.4|18099.4|2
1629217250000|2021-08-17 16:20:50|18124.4|18104.4|18124.4|18104.4|18124.4|18104.4|18124.4|18104.4|1
1629217260000|2021-08-17 16:21:00|18126.9|18106.9|18126.9|18106.9|18127.2|18107.2|18124.7|18104.7|0
1629217270000|2021-08-17 16:21:10|18129.7|18109.7|18129.7|18109.7|18129.7|18109.7|18129.7|18109.7|0
1629217280000|2021-08-17 16:21:20|||||||||1
1629217290000|2021-08-17 16:21:30|18129.4|18109.4|18124.4|18104.4|18129.4|18109.4|18124.4|18104.4|0
1629217300000|2021-08-17 16:21:40|18121.9|18101.9|18121.9|18101.9|18121.9|18101.9|18121.9|18101.9|1
1629217310000|2021-08-17 16:21:50|18122.2|18102.2|18119.7|18099.7|18122.2|18102.2|18119.7|18099.7|0
1629217320000|2021-08-17 16:22:00|18119.4|18099.4|18119.4|18099.4|18119.4|18099.4|18119.4|18099.4|2
1629217330000|2021-08-17 16:22:10|18119|18099|18116.9|18096.9|18119|18099|18114.4|18094.4|0
1629217340000|2021-08-17 16:22:20|18114.7|18094.7|18114.7|18094.7|18114.7|18094.7|18112.2|18092.2|0
1629217350000|2021-08-17 16:22:30|18114.4|18094.4|18114.4|18094.4|18114.4|18094.4|18114.4|18094.4|5
1629217370000|2021-08-17 16:22:50|18115.1|18095.1|18119.7|18099.7|18119.7|18099.7|18115.1|18095.1|1
1629217380000|2021-08-17 16:23:00|18120.1|18100.1|18127.6|18107.6|18127.6|18107.6|18112.2|18092.2|114
1629217390000|2021-08-17 16:23:10|18128|18108|18161.9|18141.9|18161.9|18141.9|18128|18108|97
1629217400000|2021-08-17 16:23:20|18164.4|18144.4|18169.4|18149.4|18169.4|18149.4|18164.4|18144.4|4
1629217410000|2021-08-17 16:23:30|18168.6|18148.6|18167.3|18147.3|18168.6|18148.6|18162.3|18142.3|0
1629217420000|2021-08-17 16:23:40|18167.6|18147.6|18162.3|18142.3|18170.1|18150.1|18162.3|18142.3|0
1629217430000|2021-08-17 16:23:50|18163|18143|18167.3|18147.3|18169.8|18149.8|18163|18143|0
1629217440000|2021-08-17 16:24:00|18167.6|18147.6|18172.3|18152.3|18172.3|18152.3|18167.6|18147.6|20
1629217450000|2021-08-17 16:24:10|18172.6|18152.6|18176.9|18156.9|18176.9|18156.9|18172.6|18152.6|12
1629217460000|2021-08-17 16:24:20|18181.9|18161.9|18187.3|18167.3|18192.3|18172.3|18181.9|18161.9|30
1629217470000|2021-08-17 16:24:30|18184.8|18164.8|18184.8|18164.8|18184.8|18164.8|18184.8|18164.8|2
1629217480000|2021-08-17 16:24:40|18182.3|18162.3|18168|18148|18182.3|18162.3|18166.9|18146.9|8
1629217490000|2021-08-17 16:24:50|18168.8|18148.8|18162.3|18142.3|18177.6|18157.6|18162.3|18142.3|12
1629217500000|2021-08-17 16:25:00|18159.4|18139.4|18159.4|18139.4|18159.4|18139.4|18156.9|18136.9|0
1629217510000|2021-08-17 16:25:10|18161.9|18141.9|18162.3|18142.3|18162.3|18142.3|18159.4|18139.4|3
1629217520000|2021-08-17 16:25:20|18159.8|18139.8|18162.3|18142.3|18162.3|18142.3|18159.8|18139.8|0
1629217530000|2021-08-17 16:25:30|18164.4|18144.4|18164.4|18144.4|18164.8|18144.8|18164.4|18144.4|0
1629217540000|2021-08-17 16:25:40|18162.3|18142.3|18164.8|18144.8|18164.8|18144.8|18162.3|18142.3|1
1629217550000|2021-08-17 16:25:50|18165.1|18145.1|18169.4|18149.4|18169.4|18149.4|18165.1|18145.1|5
1629217570000|2021-08-17 16:26:10|18171.5|18151.5|18174.8|18154.8|18174.8|18154.8|18171.5|18151.5|3
1629217600000|2021-08-17 16:26:40|18175.1|18155.1|18174.8|18154.8|18177.3|18157.3|18174.8|18154.8|2
1629217620000|2021-08-17 16:27:00|18179.4|18159.4|18179.4|18159.4|18179.4|18159.4|18179.4|18159.4|0
1629217630000|2021-08-17 16:27:10|18177.3|18157.3|18177.3|18157.3|18177.3|18157.3|18177.3|18157.3|0
1629217680000|2021-08-17 16:28:00|18176.9|18156.9|18176.9|18156.9|18176.9|18156.9|18176.9|18156.9|0
1629217690000|2021-08-17 16:28:10|18174.8|18154.8|18174.8|18154.8|18174.8|18154.8|18174.8|18154.8|0
1629217710000|2021-08-17 16:28:30|18172.3|18152.3|18172.3|18152.3|18172.3|18152.3|18172.3|18152.3|39
1629217720000|2021-08-17 16:28:40|18171.5|18151.5|18162.3|18142.3|18171.5|18151.5|18161.9|18141.9|100
1629217730000|2021-08-17 16:28:50|18161.9|18141.9|18157.3|18137.3|18161.9|18141.9|18157.3|18137.3|0
1629217740000|2021-08-17 16:29:00|18154.8|18134.8|18151.9|18131.9|18154.8|18134.8|18149.8|18129.8|1
1629217750000|2021-08-17 16:29:10|18149.8|18129.8|18157.3|18137.3|18157.3|18137.3|18149.8|18129.8|0
1629217760000|2021-08-17 16:29:20|18157.6|18137.6|18167.3|18147.3|18167.3|18147.3|18157.6|18137.6|0
1629217780000|2021-08-17 16:29:40|18169.4|18149.4|18171.5|18151.5|18171.5|18151.5|18169.4|18149.4|251
1629217790000|2021-08-17 16:29:50|18169.4|18149.4|18164.8|18144.8|18169.4|18149.4|18164.8|18144.8|2
1629217800000|2021-08-17 16:30:00|18162.6|18142.6|18157.3|18137.3|18162.6|18142.6|18157.3|18137.3|0
1629217810000|2021-08-17 16:30:10|18156.5|18136.5|18146.9|18126.9|18156.5|18136.5|18146.9|18126.9|53
1629217820000|2021-08-17 16:30:20|||||||||2
1629217830000|2021-08-17 16:30:30|18144.4|18124.4|18144.4|18124.4|18144.4|18124.4|18144.4|18124.4|1
1629217840000|2021-08-17 16:30:40|18146.9|18126.9|18146.9|18126.9|18146.9|18126.9|18146.9|18126.9|12
1629217860000|2021-08-17 16:31:00|18144.8|18124.8|18144.8|18124.8|18144.8|18124.8|18144.8|18124.8|0
1629217870000|2021-08-17 16:31:10|18142.3|18122.3|18142.3|18122.3|18142.3|18122.3|18142.3|18122.3|5
1629217880000|2021-08-17 16:31:20|18141.9|18121.9|18141.9|18121.9|18141.9|18121.9|18141.9|18121.9|1
1629217890000|2021-08-17 16:31:30|18139.8|18119.8|18137.3|18117.3|18139.8|18119.8|18137.3|18117.3|0
1629217900000|2021-08-17 16:31:40|||||||||50
1629217910000|2021-08-17 16:31:50|18136.9|18116.9|18136.9|18116.9|18136.9|18116.9|18136.9|18116.9|0
1629217920000|2021-08-17 16:32:00|18139|18119|18141.5|18121.5|18141.5|18121.5|18139|18119|1
1629217930000|2021-08-17 16:32:10|||||||||50
1629217950000|2021-08-17 16:32:30|18141.9|18121.9|18139.4|18119.4|18141.9|18121.9|18139.4|18119.4|0
1629217960000|2021-08-17 16:32:40|18144|18124|18144.4|18124.4|18144.4|18124.4|18144|18124|1
1629217970000|2021-08-17 16:32:50|18146.5|18126.5|18146.5|18126.5|18146.5|18126.5|18146.5|18126.5|0
1629217980000|2021-08-17 16:33:00|||||||||1
1629217990000|2021-08-17 16:33:10|18154|18134|18169|18129|18169|18136.5|18154|18129|2
1629218000000|2021-08-17 16:33:20|18159.8|18139.8|18164|18144|18164|18144|18159.8|18139.8|0
1629218010000|2021-08-17 16:33:30|18163.7|18143.7|18161.5|18141.5|18163.7|18143.7|18161.5|18141.5|0
1629218020000|2021-08-17 16:33:40|18161.9|18141.9|18161.5|18141.5|18164|18144|18161.5|18141.5|0
1629218030000|2021-08-17 16:33:50|||||||||1
1629218040000|2021-08-17 16:34:00|18161.2|18141.2|18161.2|18141.2|18161.2|18141.2|18161.2|18141.2|0
1629218060000|2021-08-17 16:34:20|18159|18139|18159|18139|18159|18139|18159|18139|0
1629218070000|2021-08-17 16:34:30|18156.5|18136.5|18149|18129|18156.5|18136.5|18149|18129|0
1629218080000|2021-08-17 16:34:40|18148.7|18128.7|18141.5|18121.5|18148.7|18128.7|18141.5|18121.5|4
1629218090000|2021-08-17 16:34:50|||||||||6
1629218110000|2021-08-17 16:35:10|18139|18119|18141.5|18121.5|18141.5|18121.5|18139|18119|2
1629218120000|2021-08-17 16:35:20|18144|18124|18139|18119|18144|18124|18139|18119|0
1629218140000|2021-08-17 16:35:40|18138.7|18118.7|18136.5|18116.5|18138.7|18118.7|18136.5|18116.5|0
1629218150000|2021-08-17 16:35:50|18139.4|18119.4|18139.4|18119.4|18139.4|18119.4|18139.4|18119.4|0
1629218160000|2021-08-17 16:36:00|18139|18119|18139|18119|18139.4|18119.4|18139|18119|0
1629218170000|2021-08-17 16:36:10|18139.4|18119.4|18141.5|18121.5|18144|18124|18139.4|18119.4|3
1629218180000|2021-08-17 16:36:20|18139|18119|18139.4|18119.4|18139.4|18119.4|18137.3|18117.3|0
1629218190000|2021-08-17 16:36:30|18134.8|18114.8|18141.5|18121.5|18143.7|18123.7|18134.8|18114.8|0
1629218200000|2021-08-17 16:36:40|18144|18124|18154|18134|18154|18134|18144|18124|20
1629218210000|2021-08-17 16:36:50|18149|18129|18149|18129|18149|18129|18149|18129|0
1629218220000|2021-08-17 16:37:00|18148.7|18128.7|18148.3|18128.3|18148.7|18128.7|18148.3|18128.3|0
1629218230000|2021-08-17 16:37:10|18144|18124|18141.9|18121.9|18144|18124|18141.9|18121.9|2
1629218240000|2021-08-17 16:37:20|18139.4|18119.4|18139.4|18119.4|18139.4|18119.4|18139.4|18119.4|1
1629218250000|2021-08-17 16:37:30|18139.1|18119.1|18136.6|18116.6|18139.1|18119.1|18136.6|18116.6|0
1629218270000|2021-08-17 16:37:50|||||||||7
1629218310000|2021-08-17 16:38:30|||||||||1
1629218320000|2021-08-17 16:38:40|18136.9|18116.9|18149.1|18129.1|18149.1|18129.1|18136.9|18116.9|0
1629218350000|2021-08-17 16:39:10|18149.4|18129.4|18161.9|18121.9|18161.9|18131.6|18149.4|18121.9|0
1629218360000|2021-08-17 16:39:20|18152.7|18132.7|18159.4|18139.4|18159.4|18139.4|18152.7|18132.7|0
1629218370000|2021-08-17 16:39:30|18159.8|18139.8|18161.9|18141.9|18161.9|18141.9|18159.8|18139.8|0
1629218380000|2021-08-17 16:39:40|18162.7|18142.7|18162.7|18142.7|18162.7|18142.7|18162.7|18142.7|1
1629218390000|2021-08-17 16:39:50|18169.1|18149.1|18169.1|18149.1|18169.1|18149.1|18169.1|18149.1|0
1629218400000|2021-08-17 16:40:00|||||||||1
1629218410000|2021-08-17 16:40:10|18171.6|18151.6|18173.7|18153.7|18174.1|18154.1|18171.6|18151.6|0
1629218430000|2021-08-17 16:40:30|18171.6|18151.6|18174.1|18154.1|18174.1|18154.1|18171.6|18151.6|0
1629218440000|2021-08-17 16:40:40|||||||||1
1629218450000|2021-08-17 16:40:50|||||||||7
1629218460000|2021-08-17 16:41:00|||||||||2
1629218470000|2021-08-17 16:41:10|18171.6|18151.6|18174.1|18154.1|18174.1|18154.1|18171.6|18151.6|0
1629218480000|2021-08-17 16:41:20|18176.6|18156.6|18176.6|18156.6|18176.6|18156.6|18176.6|18156.6|1
1629218490000|2021-08-17 16:41:30|18173.7|18153.7|18171.6|18151.6|18173.7|18153.7|18171.6|18151.6|0
1629218500000|2021-08-17 16:41:40|||||||||3
1629218510000|2021-08-17 16:41:50|18169.1|18149.1|18169.4|18149.4|18169.4|18149.4|18169.1|18149.1|0
1629218520000|2021-08-17 16:42:00|18171.6|18151.6|18171.6|18151.6|18171.6|18151.6|18171.6|18151.6|0
1629218540000|2021-08-17 16:42:20|18169.1|18149.1|18166.6|18146.6|18171.6|18151.6|18166.6|18146.6|0
1629218570000|2021-08-17 16:42:50|18164.1|18144.1|18166.6|18146.6|18166.6|18146.6|18164.1|18144.1|2
1629218580000|2021-08-17 16:43:00|18166.2|18146.2|18164.1|18144.1|18166.2|18146.2|18164.1|18144.1|0
1629218590000|2021-08-17 16:43:10|18163.3|18143.3|18156.6|18136.6|18163.3|18143.3|18156.6|18136.6|0
1629218600000|2021-08-17 16:43:20|18154.1|18134.1|18154.1|18134.1|18154.1|18134.1|18154.1|18134.1|1
1629218620000|2021-08-17 16:43:40|18156.6|18136.6|18161.6|18141.6|18161.6|18141.6|18156.6|18136.6|0
1629218630000|2021-08-17 16:43:50|18164.1|18144.1|18161.6|18141.6|18164.1|18144.1|18161.6|18141.6|7
1629218640000|2021-08-17 16:44:00|18159.1|18139.1|18161.6|18141.6|18161.6|18141.6|18159.1|18139.1|2
1629218660000|2021-08-17 16:44:20|18161.2|18141.2|18161.2|18141.2|18161.2|18141.2|18161.2|18141.2|1
1629218670000|2021-08-17 16:44:30|18159.1|18139.1|18156.6|18136.6|18159.1|18139.1|18156.6|18136.6|0
1629218680000|2021-08-17 16:44:40|||||||||1
1629218690000|2021-08-17 16:44:50|||||||||1
1629218700000|2021-08-17 16:45:00|18154.1|18134.1|18154.1|18134.1|18154.1|18134.1|18154.1|18134.1|0
1629218710000|2021-08-17 16:45:10|18151.6|18131.6|18151.6|18131.6|18151.6|18131.6|18151.6|18131.6|0
1629218810000|2021-08-17 16:46:50|||||||||6
1629218830000|2021-08-17 16:47:10|18149.5|18129.5|18149.5|18129.5|18149.5|18129.5|18149.5|18129.5|1
1629218840000|2021-08-17 16:47:20|||||||||2
1629218850000|2021-08-17 16:47:30|18148.7|18128.7|18139.5|18119.5|18148.7|18128.7|18139.5|18119.5|2
1629218860000|2021-08-17 16:47:40|18137.3|18117.3|18139.8|18119.8|18139.8|18119.8|18137.3|18117.3|0
1629218870000|2021-08-17 16:47:50|18142.3|18122.3|18146.6|18126.6|18146.6|18126.6|18142.3|18122.3|1
1629218880000|2021-08-17 16:48:00|18147|18127|18149.5|18129.5|18149.5|18129.5|18147|18127|0
1629218890000|2021-08-17 16:48:10|18151.6|18131.6|18151.6|18131.6|18151.6|18131.6|18151.6|18131.6|0
1629218900000|2021-08-17 16:48:20|18151.2|18131.2|18151.2|18131.2|18151.6|18131.6|18149.1|18129.1|0
1629218910000|2021-08-17 16:48:30|18149.1|18129.1|18149.1|18129.1|18149.1|18129.1|18149.1|18129.1|0
1629218920000|2021-08-17 16:48:40|18147|18127|18144.5|18124.5|18147|18127|18144.5|18124.5|58
1629218930000|2021-08-17 16:48:50|18144.8|18124.8|18144.8|18124.8|18144.8|18124.8|18144.8|18124.8|0
1629218950000|2021-08-17 16:49:10|||||||||1
1629218970000|2021-08-17 16:49:30|||||||||322
1629218980000|2021-08-17 16:49:40|||||||||1
1629218990000|2021-08-17 16:49:50|18149.5|18129.5|18151.6|18131.6|18151.6|18131.6|18149.5|18129.5|0
1629219000000|2021-08-17 16:50:00|18151.2|18131.2|18146.6|18126.6|18151.2|18131.2|18146.6|18126.6|0
1629219020000|2021-08-17 16:50:20|18141.6|18121.6|18139.1|18119.1|18141.6|18121.6|18139.1|18119.1|0
1629219030000|2021-08-17 16:50:30|18137|18117|18137|18117|18137|18117|18137|18117|0
1629219050000|2021-08-17 16:50:50|18134.8|18114.8|18132|18112|18134.8|18114.8|18132|18112|19
1629219070000|2021-08-17 16:51:10|18127.7|18107.7|18127.7|18107.7|18127.7|18107.7|18127.7|18107.7|1
1629219080000|2021-08-17 16:51:20|||||||||1
1629219090000|2021-08-17 16:51:30|18127.3|18107.3|18131.6|18111.6|18131.6|18111.6|18127.3|18107.3|2
1629219140000|2021-08-17 16:52:20|18131.2|18111.2|18129.1|18109.1|18131.2|18111.2|18129.1|18109.1|0
1629219160000|2021-08-17 16:52:40|18129.5|18109.5|18131.6|18111.6|18131.6|18111.6|18129.5|18109.5|0
1629219170000|2021-08-17 16:52:50|18129.1|18109.1|18129.1|18109.1|18129.1|18109.1|18129.1|18109.1|6
1629219180000|2021-08-17 16:53:00|18131.6|18111.6|18129.1|18109.1|18131.6|18111.6|18129.1|18109.1|0
1629219190000|2021-08-17 16:53:10|18129.5|18109.5|18131.6|18111.6|18131.6|18111.6|18129.5|18109.5|0
1629219200000|2021-08-17 16:53:20|18127|18107|18131.6|18111.6|18131.6|18111.6|18127|18107|0
1629219220000|2021-08-17 16:53:40|18144.1|18124.1|18151.6|18131.6|18154.1|18134.1|18144.1|18124.1|2
1629219240000|2021-08-17 16:54:00|18152|18132|18158.7|18138.7|18158.7|18138.7|18152|18132|1
1629219250000|2021-08-17 16:54:10|18160.9|18140.9|18165.9|18145.9|18165.9|18145.9|18160.9|18140.9|1
1629219270000|2021-08-17 16:54:30|18178.4|18138.4|18178.4|18138.4|18178.4|18138.4|18178.4|18138.4|1
1629219280000|2021-08-17 16:54:40|18169.1|18149.1|18172|18152|18172|18152|18169.1|18149.1|0
1629219290000|2021-08-17 16:54:50|18176.2|18156.2|18176.2|18156.2|18176.2|18156.2|18176.2|18156.2|2
1629219300000|2021-08-17 16:55:00|18173.7|18153.7|18169.5|18149.5|18173.7|18153.7|18169.5|18149.5|2
1629219310000|2021-08-17 16:55:10|18169.1|18149.1|18169.1|18149.1|18169.1|18149.1|18169.1|18149.1|2
1629219350000|2021-08-17 16:55:50|||||||||6
1629219360000|2021-08-17 16:56:00|||||||||1
1629219370000|2021-08-17 16:56:10|||||||||4
1629219380000|2021-08-17 16:56:20|||||||||3
1629219390000|2021-08-17 16:56:30|18169.5|18149.5|18169.1|18149.1|18169.5|18149.5|18169.1|18149.1|1
1629219400000|2021-08-17 16:56:40|||||||||2
1629219410000|2021-08-17 16:56:50|||||||||2
1629219420000|2021-08-17 16:57:00|||||||||2
1629219430000|2021-08-17 16:57:10|||||||||2
1629219440000|2021-08-17 16:57:20|||||||||2
1629219450000|2021-08-17 16:57:30|||||||||2
1629219460000|2021-08-17 16:57:40|||||||||2
1629219470000|2021-08-17 16:57:50|18168.7|18148.7|18164.5|18144.5|18168.7|18148.7|18164.5|18144.5|3
1629219480000|2021-08-17 16:58:00|18164.1|18144.1|18164.1|18144.1|18164.1|18144.1|18164.1|18144.1|2
1629219490000|2021-08-17 16:58:10|18166.6|18146.6|18164.1|18144.1|18166.6|18146.6|18164.1|18144.1|2
1629219500000|2021-08-17 16:58:20|||||||||3
1629219510000|2021-08-17 16:58:30|18164.5|18144.5|18164.1|18144.1|18164.5|18144.5|18164.1|18144.1|2
1629219520000|2021-08-17 16:58:40|||||||||2
1629219530000|2021-08-17 16:58:50|18163.8|18143.8|18161.6|18141.6|18163.8|18143.8|18161.6|18141.6|8
1629219540000|2021-08-17 16:59:00|18159.5|18139.5|18159.5|18139.5|18159.5|18139.5|18159.5|18139.5|2
1629219550000|2021-08-17 16:59:10|18157|18137|18157|18137|18157|18137|18157|18137|9
1629219560000|2021-08-17 16:59:20|18154.1|18134.1|18154.1|18134.1|18154.1|18134.1|18154.1|18134.1|2
1629219570000|2021-08-17 16:59:30|18152|18132|18147.4|18127.4|18152|18132|18147.4|18127.4|2
1629219580000|2021-08-17 16:59:40|18147|18127|18147|18127|18147|18127|18147|18127|2
1629219590000|2021-08-17 16:59:50|18142.4|18122.4|18142.4|18122.4|18142.4|18122.4|18142.4|18122.4|5
1629219600000|2021-08-17 17:00:00|18144.5|18124.5|18144.5|18124.5|18144.9|18124.9|18144.1|18124.1|1
1629219610000|2021-08-17 17:00:10|18147|18127|18147|18127|18147|18127|18147|18127|0
1629219620000|2021-08-17 17:00:20|18146.6|18126.6|18144.5|18124.5|18146.6|18126.6|18144.5|18124.5|0
1629219660000|2021-08-17 17:01:00|18144.1|18124.1|18144.1|18124.1|18144.1|18124.1|18144.1|18124.1|0
1629219680000|2021-08-17 17:01:20|18149.1|18129.1|18149.1|18129.1|18149.1|18129.1|18149.1|18129.1|1
1629219690000|2021-08-17 17:01:30|||||||||1
1629219700000|2021-08-17 17:01:40|18149.5|18129.5|18149.5|18129.5|18149.5|18129.5|18149.5|18129.5|0
1629219710000|2021-08-17 17:01:50|18151|18131|18161.6|18141.6|18161.6|18141.6|18151|18131|8
1629219730000|2021-08-17 17:02:10|||||||||1
1629219810000|2021-08-17 17:03:30|18166.6|18146.6|18169.1|18149.1|18169.1|18149.1|18166.6|18146.6|10
1629219820000|2021-08-17 17:03:40|18169.5|18149.5|18176.6|18156.6|18176.6|18156.6|18169.1|18149.1|0
1629219830000|2021-08-17 17:03:50|18175.9|18155.9|18169.1|18149.1|18175.9|18155.9|18169.1|18149.1|0
1629219840000|2021-08-17 17:04:00|18168.8|18148.8|18162|18142|18168.8|18148.8|18162|18142|0
1629219850000|2021-08-17 17:04:10|18159.9|18139.9|18159.5|18139.5|18159.9|18139.9|18159.5|18139.5|1
1629219860000|2021-08-17 17:04:20|18159.1|18139.1|18157|18137|18159.1|18139.1|18157|18137|409
1629219880000|2021-08-17 17:04:40|18154.9|18134.9|18154.9|18134.9|18154.9|18134.9|18154.9|18134.9|0
1629219890000|2021-08-17 17:04:50|||||||||6
1629219900000|2021-08-17 17:05:00|||||||||1
1629219920000|2021-08-17 17:05:20|18157.4|18137.4|18159.9|18139.9|18159.9|18139.9|18157.4|18137.4|1
1629219960000|2021-08-17 17:06:00|||||||||100
1629219980000|2021-08-17 17:06:20|18160.3|18140.3|18162.4|18142.4|18162.4|18142.4|18160.3|18140.3|0
1629220000000|2021-08-17 17:06:40|18159.9|18139.9|18169.2|18149.2|18169.2|18149.2|18159.9|18139.9|1
1629220010000|2021-08-17 17:06:50|18169.5|18149.5|18169.5|18149.5|18169.5|18149.5|18169.5|18149.5|0
1629220060000|2021-08-17 17:07:40|18169.2|18149.2|18167|18147|18169.2|18149.2|18167|18147|0
1629220070000|2021-08-17 17:07:50|||||||||6
1629220080000|2021-08-17 17:08:00|||||||||1
1629220090000|2021-08-17 17:08:10|18167.4|18147.4|18169.2|18149.2|18169.5|18149.5|18167.4|18147.4|1
1629220100000|2021-08-17 17:08:20|18167|18147|18164.9|18144.9|18167|18147|18164.9|18144.9|0
1629220110000|2021-08-17 17:08:30|||||||||1
1629220120000|2021-08-17 17:08:40|18164.5|18144.5|18162.4|18142.4|18164.5|18144.5|18162.4|18142.4|0
1629220130000|2021-08-17 17:08:50|18162|18142|18159.9|18139.9|18162|18142|18159.9|18139.9|1
1629220150000|2021-08-17 17:09:10|18160.7|18140.7|18160.7|18140.7|18160.7|18140.7|18160.7|18140.7|3
1629220160000|2021-08-17 17:09:20|18165.3|18145.3|18167.4|18147.4|18167.4|18147.4|18165.3|18145.3|0
1629220210000|2021-08-17 17:10:10|18177.8|18157.8|18190.9|18170.9|18190.9|18170.9|18177.8|18157.8|4
1629220250000|2021-08-17 17:10:50|18193|18173|18199.9|18179.9|18199.9|18179.9|18193|18173|10
1629220300000|2021-08-17 17:11:40|||||||||3
1629220320000|2021-08-17 17:12:00|18202|18182|18204.5|18184.5|18204.5|18184.5|18202|18182|0
1629220330000|2021-08-17 17:12:10|18204.9|18184.9|18204.9|18184.9|18204.9|18184.9|18204.9|18184.9|0
1629220340000|2021-08-17 17:12:20|||||||||1
1629220350000|2021-08-17 17:12:30|18202.8|18182.8|18202.8|18182.8|18204.9|18184.9|18202.8|18182.8|3
1629220360000|2021-08-17 17:12:40|18202.4|18182.4|18202.4|18182.4|18202.4|18182.4|18202|18182|0
1629220380000|2021-08-17 17:13:00|18197.8|18177.8|18199.9|18179.9|18202|18182|18197.8|18177.8|0
1629220400000|2021-08-17 17:13:20|18204.9|18184.9|18204.2|18184.2|18204.9|18184.9|18204.2|18184.2|3
1629220410000|2021-08-17 17:13:30|18202|18182|18199.9|18179.9|18202.4|18182.4|18199.9|18179.9|10
1629220420000|2021-08-17 17:13:40|18197|18177|18194.9|18174.9|18197|18177|18194.9|18174.9|0
1629220430000|2021-08-17 17:13:50|18195.3|18175.3|18204.9|18184.9|18204.9|18184.9|18195.3|18175.3|5
1629220450000|2021-08-17 17:14:10|18207.4|18187.4|18204.9|18184.9|18207.4|18187.4|18204.9|18184.9|0
1629220470000|2021-08-17 17:14:30|||||||||1
1629220500000|2021-08-17 17:15:00|18204.6|18184.6|18204.2|18184.2|18204.6|18184.6|18202.1|18182.1|0
1629220510000|2021-08-17 17:15:10|18204.9|18184.9|18204.9|18184.9|18204.9|18184.9|18204.9|18184.9|0
1629220540000|2021-08-17 17:15:40|||||||||6
1629220550000|2021-08-17 17:15:50|18204.6|18184.6|18204.6|18184.6|18204.6|18184.6|18204.6|18184.6|1
1629220560000|2021-08-17 17:16:00|18206.7|18186.7|18207.1|18187.1|18207.1|18187.1|18206.7|18186.7|1
1629220570000|2021-08-17 17:16:10|18204.9|18184.9|18202.1|18182.1|18204.9|18184.9|18202.1|18182.1|0
1629220600000|2021-08-17 17:16:40|||||||||1
1629220610000|2021-08-17 17:16:50|18203.2|18183.2|18203.2|18183.2|18203.2|18183.2|18203.2|18183.2|10
1629220620000|2021-08-17 17:17:00|18205.7|18185.7|18205.7|18185.7|18205.7|18185.7|18205.7|18185.7|1
1629220640000|2021-08-17 17:17:20|18206.1|18186.1|18205.7|18185.7|18206.1|18186.1|18205.7|18185.7|0
1629220650000|2021-08-17 17:17:30|18205.3|18185.3|18205.7|18185.7|18205.7|18185.7|18205.3|18185.3|0
1629220690000|2021-08-17 17:18:10|18206.1|18186.1|18206.1|18186.1|18206.1|18186.1|18206.1|18186.1|0
1629220700000|2021-08-17 17:18:20|18210.3|18190.3|18210.3|18190.3|18210.3|18190.3|18210.3|18190.3|1
1629220710000|2021-08-17 17:18:30|18209.6|18189.6|18209.9|18189.9|18209.9|18189.9|18209.6|18189.6|0
1629220720000|2021-08-17 17:18:40|||||||||1
1629220730000|2021-08-17 17:18:50|18209.6|18189.6|18209.9|18189.9|18209.9|18189.9|18209.6|18189.6|0
1629220740000|2021-08-17 17:19:00|18209.6|18189.6|18209.6|18189.6|18209.6|18189.6|18209.6|18189.6|0
1629220760000|2021-08-17 17:19:20|||||||||1
1629220770000|2021-08-17 17:19:30|18207.4|18187.4|18209.6|18189.6|18209.6|18189.6|18207.4|18187.4|4
1629220790000|2021-08-17 17:19:50|18207.4|18187.4|18207.4|18187.4|18207.4|18187.4|18207.4|18187.4|6
1629220850000|2021-08-17 17:20:50|18202.4|18182.4|18199.6|18179.6|18202.4|18182.4|18199.6|18179.6|0
1629220860000|2021-08-17 17:21:00|18197.4|18177.4|18189.9|18169.9|18197.4|18177.4|18189.9|18169.9|0
1629220890000|2021-08-17 17:21:30|18189.6|18169.6|18189.6|18169.6|18189.6|18169.6|18187.4|18167.4|274
1629220900000|2021-08-17 17:21:40|18187.1|18167.1|18187.1|18167.1|18187.1|18167.1|18187.1|18167.1|0
1629220910000|2021-08-17 17:21:50|18184.9|18164.9|18182.4|18162.4|18184.9|18164.9|18182.4|18162.4|2
1629220920000|2021-08-17 17:22:00|18179.6|18159.6|18179.6|18159.6|18179.6|18159.6|18177.4|18157.4|2
1629220940000|2021-08-17 17:22:20|18181.7|18161.7|18181.7|18161.7|18181.7|18161.7|18181.7|18161.7|0
1629220950000|2021-08-17 17:22:30|18184.2|18164.2|18184.6|18164.6|18184.6|18164.6|18184.2|18164.2|0
1629220960000|2021-08-17 17:22:40|||||||||1
1629220970000|2021-08-17 17:22:50|||||||||1
1629220980000|2021-08-17 17:23:00|18185|18165|18185|18165|18185|18165|18185|18165|0
1629220990000|2021-08-17 17:23:10|18189.6|18169.6|18200|18180|18200|18180|18189.6|18169.6|0
1629221000000|2021-08-17 17:23:20|18199.2|18179.2|18197.1|18177.1|18199.2|18179.2|18197.1|18177.1|3
1629221030000|2021-08-17 17:23:50|18199.2|18179.2|18199.2|18179.2|18199.2|18179.2|18199.2|18179.2|0
1629221050000|2021-08-17 17:24:10|18201.7|18181.7|18201.7|18181.7|18201.7|18181.7|18201.7|18181.7|7
1629221060000|2021-08-17 17:24:20|||||||||1
1629221080000|2021-08-17 17:24:40|18199.6|18179.6|18199.6|18179.6|18199.6|18179.6|18199.6|18179.6|0
1629221090000|2021-08-17 17:24:50|18199.2|18179.2|18199.2|18179.2|18199.2|18179.2|18199.2|18179.2|0
1629221100000|2021-08-17 17:25:00|18198.8|18178.8|18198.8|18178.8|18198.8|18178.8|18198.8|18178.8|0
1629221110000|2021-08-17 17:25:10|18199.2|18179.2|18186.7|18166.7|18199.2|18179.2|18186.7|18166.7|3
1629221120000|2021-08-17 17:25:20|18186.3|18166.3|18186.3|18166.3|18186.3|18166.3|18186.3|18166.3|0
1629221130000|2021-08-17 17:25:30|18184.2|18164.2|18184.2|18164.2|18184.2|18164.2|18184.2|18164.2|1
1629221150000|2021-08-17 17:25:50|||||||||6
1629221180000|2021-08-17 17:26:20|18182.1|18162.1|18179.6|18159.6|18182.1|18162.1|18179.6|18159.6|1
1629221190000|2021-08-17 17:26:30|||||||||2
1629221220000|2021-08-17 17:27:00|18181.3|18161.3|18177.1|18157.1|18181.3|18161.3|18177.1|18157.1|2
1629221250000|2021-08-17 17:27:30|18175|18155|18174.6|18154.6|18175|18155|18174.6|18154.6|6
1629221270000|2021-08-17 17:27:50|18177.1|18157.1|18174.2|18154.2|18177.1|18157.1|18174.2|18154.2|4
1629221280000|2021-08-17 17:28:00|18174.6|18154.6|18176.7|18156.7|18176.7|18156.7|18174.6|18154.6|1
1629221290000|2021-08-17 17:28:10|||||||||91
1629221300000|2021-08-17 17:28:20|18177.1|18157.1|18177.1|18157.1|18177.1|18157.1|18177.1|18157.1|1
1629221310000|2021-08-17 17:28:30|||||||||2
1629221320000|2021-08-17 17:28:40|||||||||1
1629221330000|2021-08-17 17:28:50|18176.7|18156.7|18176.7|18156.7|18176.7|18156.7|18176.7|18156.7|8
1629221340000|2021-08-17 17:29:00|||||||||5
1629221350000|2021-08-17 17:29:10|18172.1|18152.1|18177.1|18157.1|18177.1|18157.1|18172.1|18152.1|15
1629221370000|2021-08-17 17:29:30|18177.5|18157.5|18177.5|18157.5|18177.5|18157.5|18177.5|18157.5|3
1629221380000|2021-08-17 17:29:40|18177.1|18157.1|18174.2|18154.2|18179.2|18159.2|18174.2|18154.2|2
1629221390000|2021-08-17 17:29:50|18174.6|18154.6|18196.7|18156.7|18196.7|18158.9|18174.6|18154.2|10
1629274500000|2021-08-18 08:15:00|18107.3|18067.3|18099.4|18059.4|18109.4|18076.9|18096.9|18049.4|1
1629274510000|2021-08-18 08:15:10|18099.8|18059.8|18079.8|18059.8|18099.8|18066.9|18079.8|18055.1|1
1629274520000|2021-08-18 08:15:20|18079.4|18059.4|18077.3|18017.3|18082.3|18059.4|18067.6|18017.3|12
1629274530000|2021-08-18 08:15:30|18056.6|18036.6|18050.1|18030.1|18056.6|18036.6|18047.3|18027.3|2
1629274540000|2021-08-18 08:15:40|18047.6|18027.6|18047.6|18027.6|18047.6|18027.6|18047.6|18027.6|0
1629274550000|2021-08-18 08:15:50|18049.8|18029.8|18057.3|18017.3|18059.4|18029.8|18049.8|18017.3|2
1629274560000|2021-08-18 08:16:00|18055.1|18015.1|18040.5|18020.5|18055.1|18024.8|18040.5|18015.1|6
1629274570000|2021-08-18 08:16:10|18050.1|18010.1|18049.8|18009.8|18052.3|18012.3|18049.8|18009.8|60
1629274590000|2021-08-18 08:16:30|18042.6|18022.6|18049.1|18029.1|18049.1|18029.1|18041.9|18021.9|2
1629274600000|2021-08-18 08:16:40|18052.3|18032.3|18062.6|18042.6|18062.6|18042.6|18052.3|18032.3|2
1629274610000|2021-08-18 08:16:50|||||||||13
1629274620000|2021-08-18 08:17:00|18063.3|18043.3|18074.8|18054.8|18074.8|18054.8|18063.3|18043.3|0
1629274630000|2021-08-18 08:17:10|18076.9|18056.9|18076.9|18056.9|18076.9|18056.9|18076.9|18056.9|0
1629274640000|2021-08-18 08:17:20|18077.3|18057.3|18090.5|18050.5|18090.5|18057.3|18077.3|18048|2
1629274650000|2021-08-18 08:17:30|18095.1|18055.1|18114.8|18054.8|18114.8|18055.1|18094.8|18054.8|13
1629274660000|2021-08-18 08:17:40|18114.4|18054.4|18097.6|18057.6|18114.4|18058|18097.6|18048|4
1629274670000|2021-08-18 08:17:50|18086.9|18066.9|18086.9|18066.9|18087.3|18067.3|18086.9|18066.9|0
1629274680000|2021-08-18 08:18:00|18087.3|18067.3|18100.1|18060.1|18100.1|18067.3|18086.9|18058|3
1629274690000|2021-08-18 08:18:10|18089.8|18069.8|18089.8|18069.8|18089.8|18069.8|18089.8|18069.8|1
1629274700000|2021-08-18 08:18:20|18100.1|18060.1|18100.1|18060.1|18100.1|18060.1|18100.1|18060.1|0
1629274710000|2021-08-18 08:18:30|18104.8|18064.8|18102.3|18062.3|18104.8|18064.8|18102.3|18062.3|1
1629274720000|2021-08-18 08:18:40|18094.8|18074.8|18097.3|18077.3|18097.3|18077.3|18094.8|18074.8|0
1629274730000|2021-08-18 08:18:50|18099.8|18079.8|18099.8|18079.8|18099.8|18079.8|18097.3|18077.3|0
1629274740000|2021-08-18 08:19:00|||||||||16
1629274760000|2021-08-18 08:19:20|18100.1|18080.1|18113|18073|18113|18082.3|18100.1|18073|6
1629274770000|2021-08-18 08:19:30|18117.3|18077.3|18117.3|18077.3|18117.3|18077.3|18117.3|18077.3|0
1629274790000|2021-08-18 08:19:50|18107.6|18087.6|18109.8|18089.8|18109.8|18089.8|18107.6|18087.6|0
1629274800000|2021-08-18 08:20:00|18120.1|18080.1|18127.3|18107.3|18127.3|18107.3|18109.8|18080.1|1
1629274810000|2021-08-18 08:20:10|18129.5|18109.5|18133.8|18113.8|18133.8|18113.8|18129.5|18109.5|0
1629274820000|2021-08-18 08:20:20|18137|18117|18148|18108|18148|18117|18137|18108|3
1629274830000|2021-08-18 08:20:30|18152.3|18112.3|18152.3|18112.3|18152.3|18112.3|18152.3|18112.3|3
1629274860000|2021-08-18 08:21:00|18147.3|18127.3|18147.3|18127.3|18147.3|18127.3|18147.3|18127.3|0
1629274900000|2021-08-18 08:21:40|18144.8|18124.8|18145.1|18125.1|18145.1|18125.1|18144.8|18124.8|68
1629274910000|2021-08-18 08:21:50|18144.8|18124.8|18129.5|18109.5|18144.8|18124.8|18129.1|18109.1|1
1629274920000|2021-08-18 08:22:00|18129.1|18109.1|18129.1|18109.1|18129.1|18109.1|18129.1|18109.1|0
1629274930000|2021-08-18 08:22:10|18117|18097|18117.3|18097.3|18117.3|18097.3|18117|18097|1
1629274940000|2021-08-18 08:22:20|18119.5|18099.5|18122.3|18102.3|18122.3|18102.3|18119.5|18099.5|2
1629274950000|2021-08-18 08:22:30|||||||||10
1629274960000|2021-08-18 08:22:40|18124.8|18104.8|18124.8|18104.8|18124.8|18104.8|18124.8|18104.8|0
1629274970000|2021-08-18 08:22:50|18119.8|18099.8|18115.2|18095.2|18119.8|18099.8|18115.2|18095.2|0
1629274980000|2021-08-18 08:23:00|18114.8|18094.8|18112.3|18092.3|18115.2|18095.2|18112.3|18092.3|0
1629275020000|2021-08-18 08:23:40|18112.7|18092.7|18131.6|18091.6|18131.6|18097|18112.7|18087.3|1
1629275030000|2021-08-18 08:23:50|||||||||1
1629275050000|2021-08-18 08:24:10|18120.9|18100.9|18114.5|18094.5|18120.9|18100.9|18114.5|18094.5|0
1629275070000|2021-08-18 08:24:30|18112.3|18092.3|18112|18092|18112.3|18092.3|18112|18092|0
1629275090000|2021-08-18 08:24:50|18109.8|18089.8|18109.8|18089.8|18109.8|18089.8|18109.8|18089.8|1
1629275100000|2021-08-18 08:25:00|18107.3|18087.3|18097|18077|18107.3|18087.3|18097|18077|0
1629275110000|2021-08-18 08:25:10|18095.9|18075.9|18094.9|18074.9|18095.9|18075.9|18094.9|18074.9|1
1629275150000|2021-08-18 08:25:50|18095.2|18075.2|18090.6|18070.6|18095.2|18075.2|18090.6|18070.6|1
1629275160000|2021-08-18 08:26:00|18090.2|18070.2|18090.2|18070.2|18090.2|18070.2|18090.2|18070.2|5
1629275170000|2021-08-18 08:26:10|18090.6|18070.6|18090.6|18070.6|18090.6|18070.6|18090.6|18070.6|4
1629275200000|2021-08-18 08:26:40|18094.9|18074.9|18117.3|18057.3|18117.3|18075.9|18094.9|18057.3|1
1629275210000|2021-08-18 08:26:50|18112.3|18072.3|18112.3|18072.3|18112.3|18072.3|18112.3|18072.3|0
1629275220000|2021-08-18 08:27:00|18112|18072|18109.8|18069.8|18112|18072|18109.8|18069.8|0
1629275230000|2021-08-18 08:27:10|||||||||1
1629275240000|2021-08-18 08:27:20|18107.7|18067.7|18107.7|18067.7|18107.7|18067.7|18107.7|18067.7|0
1629275270000|2021-08-18 08:27:50|18112|18072|18112|18072|18112|18072|18112|18072|1
1629275280000|2021-08-18 08:28:00|18109.8|18069.8|18114.5|18074.5|18114.5|18074.5|18109.8|18069.8|0
1629275310000|2021-08-18 08:28:30|18112.3|18072.3|18112.3|18072.3|18112.3|18072.3|18112.3|18072.3|0
1629275320000|2021-08-18 08:28:40|18112.7|18072.7|18112.3|18072.3|18112.7|18072.7|18112.3|18072.3|0
1629275400000|2021-08-18 08:30:00|18102.7|18082.7|18110.5|18090.5|18110.5|18090.5|18102.7|18082.7|0
1629275410000|2021-08-18 08:30:10|18115.2|18095.2|18119.8|18099.8|18119.8|18099.8|18115.2|18095.2|3
1629275420000|2021-08-18 08:30:20|18119.5|18099.5|18119.8|18099.8|18119.8|18099.8|18119.5|18099.5|0
1629275430000|2021-08-18 08:30:30|18117.3|18097.3|18119.8|18099.8|18119.8|18099.8|18117.3|18097.3|0
1629275440000|2021-08-18 08:30:40|||||||||1
1629275450000|2021-08-18 08:30:50|18119.5|18099.5|18119.5|18099.5|18119.5|18099.5|18119.5|18099.5|0
1629275460000|2021-08-18 08:31:00|18121.6|18101.6|18121.6|18101.6|18121.6|18101.6|18121.6|18101.6|0
1629275510000|2021-08-18 08:31:50|18121.3|18101.3|18114.5|18074.5|18121.3|18101.3|18114.5|18074.5|1
1629275520000|2021-08-18 08:32:00|18112.3|18072.3|18101.6|18081.6|18112.3|18081.6|18101.6|18072.3|0
1629275540000|2021-08-18 08:32:20|18101.3|18081.3|18097|18077|18101.3|18081.3|18097|18077|0
1629275560000|2021-08-18 08:32:40|18094.8|18074.8|18094.5|18074.5|18094.8|18074.8|18094.5|18074.5|2
1629275580000|2021-08-18 08:33:00|18094.8|18074.8|18097|18077|18097|18077|18094.8|18074.8|0
1629275620000|2021-08-18 08:33:40|||||||||2
1629275630000|2021-08-18 08:33:50|||||||||3
1629275640000|2021-08-18 08:34:00|18097.3|18077.3|18115.2|18075.2|18115.2|18084.8|18097.3|18075.2|1
1629275650000|2021-08-18 08:34:10|18119.5|18079.5|18109.8|18089.8|18119.5|18089.8|18109.8|18079.5|0
1629275660000|2021-08-18 08:34:20|18112|18092|18112|18092|18112|18092|18112|18092|0
1629275690000|2021-08-18 08:34:50|18112.3|18092.3|18114.5|18094.5|18114.5|18094.5|18112.3|18092.3|0
1629275700000|2021-08-18 08:35:00|18114.8|18094.8|18119.8|18099.8|18119.8|18099.8|18114.8|18094.8|0
1629275730000|2021-08-18 08:35:30|18120.2|18100.2|18120.2|18100.2|18120.2|18100.2|18120.2|18100.2|0
1629275740000|2021-08-18 08:35:40|18122.4|18102.4|18122.4|18102.4|18122.4|18102.4|18122.4|18102.4|0
1629275810000|2021-08-18 08:36:50|18117.7|18097.7|18118|18098|18118|18098|18117.7|18097.7|0
1629275820000|2021-08-18 08:37:00|18122.4|18102.4|18122.4|18102.4|18122.4|18102.4|18122.4|18102.4|0
1629275830000|2021-08-18 08:37:10|18124.5|18104.5|18124.5|18104.5|18124.5|18104.5|18124.5|18104.5|0
1629275840000|2021-08-18 08:37:20|18125.2|18105.2|18129.5|18109.5|18129.5|18109.5|18125.2|18105.2|1
1629275850000|2021-08-18 08:37:30|||||||||70
1629275870000|2021-08-18 08:37:50|||||||||1
1629275880000|2021-08-18 08:38:00|||||||||36
1629275910000|2021-08-18 08:38:30|||||||||1
1629275930000|2021-08-18 08:38:50|||||||||1
1629275940000|2021-08-18 08:39:00|18134.5|18114.5|18140.2|18120.2|18140.2|18120.2|18134.5|18114.5|0
1629275950000|2021-08-18 08:39:10|18142.4|18122.4|18142.4|18122.4|18142.4|18122.4|18142.4|18122.4|0
1629275970000|2021-08-18 08:39:30|18142.7|18122.7|18143.1|18123.1|18143.1|18123.1|18142.7|18122.7|4
1629275980000|2021-08-18 08:39:40|18147.4|18127.4|18152.4|18132.4|18152.4|18132.4|18147.4|18127.4|0
1629276010000|2021-08-18 08:40:10|18152.7|18132.7|18154.9|18134.9|18154.9|18134.9|18152.7|18132.7|0
1629276060000|2021-08-18 08:41:00|18152.7|18132.7|18152.7|18132.7|18152.7|18132.7|18152.7|18132.7|0
1629276070000|2021-08-18 08:41:10|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|0
1629276200000|2021-08-18 08:43:20|18152|18132|18152|18132|18152|18132|18152|18132|0
1629276210000|2021-08-18 08:43:30|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|0
1629276230000|2021-08-18 08:43:50|18154.5|18134.5|18154.5|18134.5|18154.5|18134.5|18154.5|18134.5|0
1629276240000|2021-08-18 08:44:00|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|0
1629276300000|2021-08-18 08:45:00|18153.1|18133.1|18162.4|18142.4|18162.4|18142.4|18153.1|18133.1|0
1629276310000|2021-08-18 08:45:10|18164.5|18144.5|18164.5|18144.5|18164.5|18144.5|18164.5|18144.5|0
1629276320000|2021-08-18 08:45:20|||||||||1
1629276350000|2021-08-18 08:45:50|||||||||1
1629276370000|2021-08-18 08:46:10|18162.4|18142.4|18159.5|18139.5|18162.4|18142.4|18159.5|18139.5|2
1629276390000|2021-08-18 08:46:30|18162.4|18142.4|18162.4|18142.4|18162.4|18142.4|18162.4|18142.4|0
1629276400000|2021-08-18 08:46:40|18162|18142|18162.4|18142.4|18162.4|18142.4|18162|18142|0
1629276410000|2021-08-18 08:46:50|18159.9|18139.9|18159.9|18139.9|18159.9|18139.9|18159.9|18139.9|0
1629276420000|2021-08-18 08:47:00|18162.4|18142.4|18162.4|18142.4|18162.4|18142.4|18162.4|18142.4|0
1629276450000|2021-08-18 08:47:30|||||||||1
1629276510000|2021-08-18 08:48:30|18164.5|18144.5|18169.5|18149.5|18169.5|18149.5|18164.5|18144.5|1
1629276520000|2021-08-18 08:48:40|18179.9|18159.9|18179.9|18159.9|18179.9|18159.9|18179.9|18159.9|5
1629276550000|2021-08-18 08:49:10|18192.4|18172.4|18197.4|18177.4|18197.4|18177.4|18192.4|18172.4|0
1629276590000|2021-08-18 08:49:50|18202.4|18182.4|18204.6|18184.6|18204.6|18184.6|18202.4|18182.4|1
1629276600000|2021-08-18 08:50:00|18207.1|18187.1|18207.1|18187.1|18207.1|18187.1|18207.1|18187.1|2
1629276620000|2021-08-18 08:50:20|18204.9|18184.9|18204.9|18184.9|18204.9|18184.9|18204.9|18184.9|2
1629276650000|2021-08-18 08:50:50|18207.4|18187.4|18207.4|18187.4|18207.4|18187.4|18207.4|18187.4|0
1629276770000|2021-08-18 08:52:50|18209.9|18189.9|18209.9|18189.9|18209.9|18189.9|18209.9|18189.9|0
1629276800000|2021-08-18 08:53:20|18212.8|18192.8|18212.8|18192.8|18212.8|18192.8|18212.8|18192.8|0
1629276810000|2021-08-18 08:53:30|18217.1|18197.1|18222.1|18202.1|18222.1|18202.1|18217.1|18197.1|1
1629276820000|2021-08-18 08:53:40|18229.6|18209.6|18237.4|18217.4|18237.4|18217.4|18229.6|18209.6|0
1629276840000|2021-08-18 08:54:00|18243.1|18223.1|18243.1|18223.1|18243.1|18223.1|18242.8|18222.8|1
1629276880000|2021-08-18 08:54:40|18247.4|18227.4|18247.4|18227.4|18249.9|18229.9|18247.4|18227.4|0
1629276890000|2021-08-18 08:54:50|18252.4|18232.4|18252.4|18232.4|18252.4|18232.4|18252.4|18232.4|2
1629276900000|2021-08-18 08:55:00|18269.6|18249.6|18269.6|18249.6|18269.6|18249.6|18269.6|18249.6|5
1629276910000|2021-08-18 08:55:10|18284.6|18244.6|18282.1|18262.1|18284.6|18262.1|18282.1|18244.6|1
1629276930000|2021-08-18 08:55:30|18282.4|18262.4|18286.7|18266.7|18286.7|18266.7|18282.4|18262.4|4
1629276940000|2021-08-18 08:55:40|||||||||1
1629276970000|2021-08-18 08:56:10|18287.4|18267.4|18287.4|18267.4|18287.4|18267.4|18287.4|18267.4|3
1629276980000|2021-08-18 08:56:20|18287.8|18267.8|18287.8|18267.8|18287.8|18267.8|18287.8|18267.8|0
1629277000000|2021-08-18 08:56:40|||||||||1
1629277020000|2021-08-18 08:57:00|18282.4|18262.4|18267.4|18247.4|18282.4|18262.4|18267.4|18247.4|3
1629277030000|2021-08-18 08:57:10|18265.3|18245.3|18265.3|18245.3|18265.3|18245.3|18265.3|18245.3|0
1629277040000|2021-08-18 08:57:20|18267.4|18247.4|18267.4|18247.4|18267.4|18247.4|18267.4|18247.4|7
1629277050000|2021-08-18 08:57:30|18263.1|18243.1|18263.1|18243.1|18263.1|18243.1|18263.1|18243.1|103
1629277070000|2021-08-18 08:57:50|||||||||1
1629277080000|2021-08-18 08:58:00|18265.3|18245.3|18265.6|18245.6|18265.6|18245.6|18265.3|18245.3|0
1629277110000|2021-08-18 08:58:30|18266|18246|18266|18246|18266|18246|18266|18246|0
1629277120000|2021-08-18 08:58:40|18268.1|18248.1|18282.8|18262.8|18283.1|18263.1|18268.1|18248.1|0
1629277130000|2021-08-18 08:58:50|18283.1|18263.1|18285.6|18265.6|18285.6|18265.6|18280.6|18260.6|0
1629277140000|2021-08-18 08:59:00|18285.3|18265.3|18285.6|18265.6|18285.6|18265.6|18283.1|18263.1|0
1629277150000|2021-08-18 08:59:10|18290.6|18270.6|18300.6|18280.6|18300.6|18280.6|18290.6|18270.6|2
1629277160000|2021-08-18 08:59:20|18301|18281|18305.6|18285.6|18305.6|18285.6|18301|18281|0
1629277170000|2021-08-18 08:59:30|18310.6|18290.6|18310.6|18290.6|18310.6|18290.6|18310.6|18290.6|1
1629277190000|2021-08-18 08:59:50|18321.3|18281.3|18321.3|18281.3|18321.3|18281.3|18321.3|18281.3|0
1629277200000|2021-08-18 09:00:00|18325.6|18285.6|18310.3|18290.3|18325.6|18297.1|18310.3|18285.6|1
1629277250000|2021-08-18 09:00:50|||||||||1
1629277330000|2021-08-18 09:02:10|18310.6|18290.6|18310.6|18290.6|18310.6|18290.6|18310.6|18290.6|0
1629277370000|2021-08-18 09:02:50|18310.3|18290.3|18312.4|18292.4|18312.4|18292.4|18308.1|18288.1|0
1629277380000|2021-08-18 09:03:00|18317.4|18297.4|18332.4|18292.4|18332.4|18299.9|18317.4|18292.4|2
1629277390000|2021-08-18 09:03:10|18332.8|18292.8|18334.9|18294.9|18334.9|18294.9|18332.8|18292.8|0
1629277400000|2021-08-18 09:03:20|18332.4|18292.4|18332.4|18292.4|18332.4|18292.4|18332.4|18292.4|0
1629277410000|2021-08-18 09:03:30|18337.4|18297.4|18332.4|18312.4|18337.4|18312.4|18332.4|18297.4|0
1629277440000|2021-08-18 09:04:00|18334.9|18314.9|18334.9|18314.9|18334.9|18314.9|18334.9|18314.9|1
1629277450000|2021-08-18 09:04:10|18336|18316|18344.9|18324.9|18344.9|18324.9|18336|18316|0
1629277460000|2021-08-18 09:04:20|||||||||2
1629277470000|2021-08-18 09:04:30|18345.3|18325.3|18345.3|18325.3|18345.3|18325.3|18345.3|18325.3|0
1629277480000|2021-08-18 09:04:40|18345.6|18325.6|18346|18326|18346|18326|18345.6|18325.6|1
1629277490000|2021-08-18 09:04:50|18347.8|18327.8|18352.5|18312.5|18352.5|18327.8|18347.1|18312.5|1
1629277510000|2021-08-18 09:05:10|||||||||4
1629277520000|2021-08-18 09:05:20|18342.1|18322.1|18342.1|18322.1|18342.1|18322.1|18342.1|18322.1|5
1629277530000|2021-08-18 09:05:30|18340|18320|18340|18320|18340|18320|18340|18320|1
1629277540000|2021-08-18 09:05:40|18335|18315|18335|18315|18335|18315|18335|18315|0
1629277560000|2021-08-18 09:06:00|18337.5|18317.5|18337.5|18317.5|18337.5|18317.5|18337.5|18317.5|0
1629277600000|2021-08-18 09:06:40|||||||||4
1629277610000|2021-08-18 09:06:50|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|18334.6|18314.6|1
1629277620000|2021-08-18 09:07:00|18332.5|18312.5|18332.5|18312.5|18332.5|18312.5|18332.5|18312.5|1
1629277630000|2021-08-18 09:07:10|18330.3|18310.3|18329.6|18309.6|18330.3|18310.3|18329.6|18309.6|4
1629277640000|2021-08-18 09:07:20|18327.5|18307.5|18327.5|18307.5|18327.5|18307.5|18327.5|18307.5|1
1629277680000|2021-08-18 09:08:00|18325|18305|18325|18305|18325|18305|18325|18305|0
1629277710000|2021-08-18 09:08:30|18324.3|18304.3|18317.5|18297.5|18324.3|18304.3|18317.5|18297.5|0
1629277720000|2021-08-18 09:08:40|18317.1|18297.1|18312.5|18292.5|18317.1|18297.1|18312.5|18292.5|0
1629277730000|2021-08-18 09:08:50|18312.1|18292.1|18312.5|18292.5|18312.5|18292.5|18310|18290|0
1629277810000|2021-08-18 09:10:10|18312.1|18292.1|18307.1|18287.1|18312.1|18292.1|18307.1|18287.1|0
1629277870000|2021-08-18 09:11:10|18302.8|18282.8|18312.5|18272.5|18312.5|18282.8|18302.8|18272.5|3
1629277890000|2021-08-18 09:11:30|18302.8|18282.8|18305|18285|18305|18285|18302.8|18282.8|0
1629277910000|2021-08-18 09:11:50|||||||||13
1629277920000|2021-08-18 09:12:00|18305.7|18285.7|18305.7|18285.7|18305.7|18285.7|18305.7|18285.7|0
1629277930000|2021-08-18 09:12:10|18310|18290|18310|18290|18310|18290|18310|18290|0
1629277990000|2021-08-18 09:13:10|||||||||1
1629278000000|2021-08-18 09:13:20|18307.5|18287.5|18307.5|18287.5|18307.5|18287.5|18307.5|18287.5|0
1629278020000|2021-08-18 09:13:40|18305|18285|18305|18285|18305|18285|18305|18285|0
1629278050000|2021-08-18 09:14:10|18304.6|18284.6|18302.5|18282.5|18304.6|18284.6|18302.5|18282.5|0
1629278110000|2021-08-18 09:15:10|18302.1|18282.1|18302.1|18282.1|18302.1|18282.1|18302.1|18282.1|0
1629278190000|2021-08-18 09:16:30|18302.5|18282.5|18302.5|18282.5|18302.5|18282.5|18302.5|18282.5|0
1629278200000|2021-08-18 09:16:40|18307.8|18287.8|18312.5|18292.5|18312.5|18292.5|18307.8|18287.8|0
1629278300000|2021-08-18 09:18:20|18312.2|18292.2|18310|18290|18312.2|18292.2|18310|18290|0
1629278310000|2021-08-18 09:18:30|18307.5|18287.5|18300|18280|18307.5|18287.5|18300|18280|0
1629278320000|2021-08-18 09:18:40|18297.8|18277.8|18297.8|18277.8|18297.8|18277.8|18297.8|18277.8|0
1629278340000|2021-08-18 09:19:00|18300|18280|18313.2|18273.2|18313.2|18282.5|18300|18273.2|1
1629278350000|2021-08-18 09:19:10|18315.3|18275.3|18315.3|18275.3|18315.3|18275.3|18315.3|18275.3|0
1629278370000|2021-08-18 09:19:30|18317.8|18277.8|18317.8|18277.8|18317.8|18277.8|18317.8|18277.8|0
1629278390000|2021-08-18 09:19:50|18315.3|18275.3|18315.3|18275.3|18315.3|18275.3|18315.3|18275.3|0
1629278430000|2021-08-18 09:20:30|18315.4|18275.4|18315.4|18275.4|18315.4|18275.4|18315.4|18275.4|0
1629278500000|2021-08-18 09:21:40|18305|18285|18302.9|18282.9|18305|18285|18302.9|18282.9|0
1629278560000|2021-08-18 09:22:40|18300.4|18280.4|18300.4|18280.4|18300.4|18280.4|18300.4|18280.4|0
1629278570000|2021-08-18 09:22:50|18302.9|18282.9|18302.5|18282.5|18302.9|18282.9|18302.5|18282.5|0
1629278580000|2021-08-18 09:23:00|18300.4|18280.4|18300.4|18280.4|18300.4|18280.4|18300.4|18280.4|0
1629278600000|2021-08-18 09:23:20|18300.7|18280.7|18302.9|18282.9|18302.9|18282.9|18300.7|18280.7|0
1629278720000|2021-08-18 09:25:20|18300.4|18280.4|18300.4|18280.4|18300.4|18280.4|18300.4|18280.4|0
1629278730000|2021-08-18 09:25:30|18305|18285|18305|18285|18305|18285|18305|18285|0
1629278760000|2021-08-18 09:26:00|18305.4|18285.4|18311.8|18291.8|18311.8|18291.8|18305.4|18285.4|4
1629278770000|2021-08-18 09:26:10|18314.7|18294.7|18314.7|18294.7|18314.7|18294.7|18314.7|18294.7|0
1629278780000|2021-08-18 09:26:20|||||||||10
1629278790000|2021-08-18 09:26:30|18315|18295|18315|18295|18315|18295|18315|18295|0
1629278810000|2021-08-18 09:26:50|18312.5|18292.5|18312.5|18292.5|18312.5|18292.5|18312.5|18292.5|0
1629278850000|2021-08-18 09:27:30|||||||||1
1629278940000|2021-08-18 09:29:00|18310|18290|18310|18290|18310|18290|18310|18290|0
1629278980000|2021-08-18 09:29:40|18309.7|18289.7|18307.5|18287.5|18309.7|18289.7|18307.5|18287.5|0
1629279050000|2021-08-18 09:30:50|18307.9|18287.9|18307.5|18287.5|18307.9|18287.9|18307.5|18287.5|0
1629279090000|2021-08-18 09:31:30|18307.9|18287.9|18307.9|18287.9|18307.9|18287.9|18307.9|18287.9|0
1629279130000|2021-08-18 09:32:10|||||||||1
1629279160000|2021-08-18 09:32:40|18310.4|18290.4|18310.4|18290.4|18310.4|18290.4|18310.4|18290.4|0
1629279190000|2021-08-18 09:33:10|18312.5|18292.5|18310|18290|18312.5|18292.5|18310|18290|0
1629279220000|2021-08-18 09:33:40|18310.1|18290.1|18310.1|18290.1|18310.1|18290.1|18310.1|18290.1|0
1629279300000|2021-08-18 09:35:00|18312.6|18292.6|18312.9|18292.9|18314.7|18294.7|18312.6|18292.6|0
1629279310000|2021-08-18 09:35:10|18315.1|18295.1|18315.1|18295.1|18315.1|18295.1|18315.1|18295.1|0
1629279350000|2021-08-18 09:35:50|18314.7|18294.7|18315.1|18295.1|18315.1|18295.1|18314.7|18294.7|0
1629279420000|2021-08-18 09:37:00|18317.2|18297.2|18317.2|18297.2|18317.2|18297.2|18317.2|18297.2|0
1629279570000|2021-08-18 09:39:30|18317.6|18297.6|18317.6|18297.6|18317.6|18297.6|18317.6|18297.6|1
1629279660000|2021-08-18 09:41:00|18317.9|18297.9|18320.1|18300.1|18320.1|18300.1|18317.9|18297.9|1
1629279700000|2021-08-18 09:41:40|18319.4|18299.4|18315.1|18295.1|18319.4|18299.4|18315.1|18295.1|0
1629279710000|2021-08-18 09:41:50|18315.4|18295.4|18312.9|18292.9|18317.6|18297.6|18312.9|18292.9|0
1629279730000|2021-08-18 09:42:10|18317.6|18297.6|18315.1|18295.1|18317.6|18297.6|18315.1|18295.1|0
1629279740000|2021-08-18 09:42:20|18314.7|18294.7|18312.6|18292.6|18314.7|18294.7|18312.6|18292.6|0
1629279770000|2021-08-18 09:42:50|||||||||1
1629279880000|2021-08-18 09:44:40|18312.2|18292.2|18312.6|18292.6|18312.6|18292.6|18310.1|18290.1|2
1629279980000|2021-08-18 09:46:20|18307.6|18287.6|18307.6|18287.6|18307.6|18287.6|18307.6|18287.6|0
1629280100000|2021-08-18 09:48:20|18312.6|18292.6|18312.9|18292.9|18312.9|18292.9|18312.6|18292.6|0
1629280130000|2021-08-18 09:48:50|18312.6|18292.6|18312.6|18292.6|18312.6|18292.6|18312.6|18292.6|0
1629280140000|2021-08-18 09:49:00|18312.9|18292.9|18312.9|18292.9|18312.9|18292.9|18312.9|18292.9|0
1629280150000|2021-08-18 09:49:10|18312.3|18292.3|18310.1|18290.1|18312.3|18292.3|18310.1|18290.1|1
1629280210000|2021-08-18 09:50:10|18312.3|18292.3|18319.8|18299.8|18319.8|18299.8|18312.3|18292.3|5
1629280220000|2021-08-18 09:50:20|18324.8|18304.8|18324.8|18304.8|18324.8|18304.8|18324.8|18304.8|2
1629280250000|2021-08-18 09:50:50|18327.3|18307.3|18325.1|18305.1|18327.3|18307.3|18325.1|18305.1|0
1629280260000|2021-08-18 09:51:00|18327.3|18307.3|18327.3|18307.3|18327.3|18307.3|18327.3|18307.3|0
1629280270000|2021-08-18 09:51:10|18324.8|18304.8|18324.8|18304.8|18324.8|18304.8|18324.8|18304.8|0
1629280370000|2021-08-18 09:52:50|||||||||1
1629280380000|2021-08-18 09:53:00|18326.9|18306.9|18327.3|18307.3|18327.3|18307.3|18326.9|18306.9|3
1629280450000|2021-08-18 09:54:10|18327.6|18307.6|18327.3|18307.3|18329.4|18309.4|18327.3|18307.3|1
1629280460000|2021-08-18 09:54:20|18329.8|18309.8|18329.8|18309.8|18329.8|18309.8|18329.8|18309.8|0
1629280470000|2021-08-18 09:54:30|18327.3|18307.3|18327.3|18307.3|18327.3|18307.3|18327.3|18307.3|0
1629280500000|2021-08-18 09:55:00|18329.8|18309.8|18329.8|18309.8|18329.8|18309.8|18329.8|18309.8|0
1629280520000|2021-08-18 09:55:20|18331.9|18311.9|18350.1|18310.1|18352.6|18320.1|18331.9|18310.1|1
1629280530000|2021-08-18 09:55:30|18352.6|18312.6|18340.1|18320.1|18352.6|18320.1|18340.1|18312.6|0
1629280820000|2021-08-18 10:00:20|18337.6|18317.6|18337.6|18317.6|18337.6|18317.6|18337.6|18317.6|0
1629280830000|2021-08-18 10:00:30|18337|18317|18327.6|18307.6|18337|18317|18327.6|18307.6|0
1629280840000|2021-08-18 10:00:40|18325.5|18305.5|18325.5|18305.5|18325.5|18305.5|18325.5|18305.5|0
1629280890000|2021-08-18 10:01:30|18323.3|18303.3|18323|18303|18323.3|18303.3|18323|18303|1
1629280920000|2021-08-18 10:02:00|18322.6|18302.6|18322.6|18302.6|18322.6|18302.6|18322.6|18302.6|2
1629280960000|2021-08-18 10:02:40|18322.7|18302.7|18322.7|18302.7|18322.7|18302.7|18322.7|18302.7|0
1629280970000|2021-08-18 10:02:50|18327|18307|18327.3|18307.3|18327.3|18307.3|18327|18307|1
1629280990000|2021-08-18 10:03:10|18329.5|18309.5|18329.5|18309.5|18329.5|18309.5|18329.5|18309.5|0
1629281020000|2021-08-18 10:03:40|||||||||10
1629281060000|2021-08-18 10:04:20|18329.8|18309.8|18332|18312|18332|18312|18329.8|18309.8|0
1629281110000|2021-08-18 10:05:10|||||||||1
1629281160000|2021-08-18 10:06:00|18331.6|18311.6|18331.6|18311.6|18331.6|18311.6|18331.6|18311.6|0
1629281170000|2021-08-18 10:06:10|18327.3|18307.3|18327.3|18307.3|18327.3|18307.3|18327.3|18307.3|0
1629281180000|2021-08-18 10:06:20|18325.2|18305.2|18325.2|18305.2|18325.2|18305.2|18325.2|18305.2|25
1629281250000|2021-08-18 10:07:30|18322.3|18302.3|18323|18303|18323|18303|18322.3|18302.3|1
1629281320000|2021-08-18 10:08:40|18322|18302|18322|18302|18322|18302|18322|18302|0
1629281330000|2021-08-18 10:08:50|18317|18297|18317|18297|18317|18297|18317|18297|0
1629281350000|2021-08-18 10:09:10|18307.7|18287.7|18307.7|18287.7|18307.7|18287.7|18307.7|18287.7|1
1629281370000|2021-08-18 10:09:30|18302.7|18282.7|18302.3|18282.3|18302.7|18282.7|18302.3|18282.3|2
1629281380000|2021-08-18 10:09:40|18300.2|18280.2|18300.2|18280.2|18300.2|18280.2|18300.2|18280.2|0
1629281410000|2021-08-18 10:10:10|18298|18278|18297.7|18277.7|18298|18278|18297.7|18277.7|0
1629281430000|2021-08-18 10:10:30|18297|18277|18297|18277|18297|18277|18297|18277|3
1629281440000|2021-08-18 10:10:40|18292.7|18272.7|18292.7|18272.7|18292.7|18272.7|18292.7|18272.7|0
1629281450000|2021-08-18 10:10:50|18292.3|18272.3|18288|18268|18292.3|18272.3|18288|18268|0
1629281490000|2021-08-18 10:11:30|||||||||2
1629281520000|2021-08-18 10:12:00|18285.9|18265.9|18285.9|18265.9|18285.9|18265.9|18285.9|18265.9|0
1629281530000|2021-08-18 10:12:10|18288|18268|18287.7|18267.7|18288|18268|18287.7|18267.7|1
1629281570000|2021-08-18 10:12:50|18287.3|18267.3|18287.3|18267.3|18287.3|18267.3|18287.3|18267.3|1
1629281630000|2021-08-18 10:13:50|18285.2|18265.2|18285.2|18265.2|18285.2|18265.2|18285.2|18265.2|1
1629281640000|2021-08-18 10:14:00|||||||||1
1629281660000|2021-08-18 10:14:20|18282.7|18262.7|18282.7|18262.7|18282.7|18262.7|18282.7|18262.7|0
1629281690000|2021-08-18 10:14:50|18280.2|18260.2|18280.2|18260.2|18280.2|18260.2|18280.2|18260.2|0
1629281700000|2021-08-18 10:15:00|||||||||1
1629281710000|2021-08-18 10:15:10|18282.3|18262.3|18282.3|18262.3|18282.3|18262.3|18282.3|18262.3|1
1629281720000|2021-08-18 10:15:20|18287|18267|18290.2|18270.2|18290.2|18270.2|18287|18267|5
1629281820000|2021-08-18 10:17:00|18290.5|18270.5|18287.7|18267.7|18290.5|18270.5|18287.7|18267.7|0
1629281840000|2021-08-18 10:17:20|18287.4|18267.4|18285.2|18265.2|18287.4|18267.4|18285.2|18265.2|0
1629281920000|2021-08-18 10:18:40|18292.7|18252.7|18292.7|18252.7|18292.7|18252.7|18292.7|18252.7|1
1629281960000|2021-08-18 10:19:20|18283.1|18263.1|18283.1|18263.1|18283.1|18263.1|18283.1|18263.1|0
1629281970000|2021-08-18 10:19:30|18285.2|18265.2|18285.2|18265.2|18285.2|18265.2|18285.2|18265.2|0
1629282130000|2021-08-18 10:22:10|||||||||4
1629282140000|2021-08-18 10:22:20|||||||||2
1629282290000|2021-08-18 10:24:50|||||||||1
1629282300000|2021-08-18 10:25:00|18285.6|18265.6|18287.7|18267.7|18287.7|18267.7|18285.6|18265.6|0
1629282310000|2021-08-18 10:25:10|18288.1|18268.1|18290.2|18270.2|18290.2|18270.2|18288.1|18268.1|4
1629282320000|2021-08-18 10:25:20|18290.6|18270.6|18295.2|18275.2|18295.2|18275.2|18290.6|18270.6|0
1629282330000|2021-08-18 10:25:30|18297.4|18277.4|18297.4|18277.4|18297.4|18277.4|18297.4|18277.4|1
1629282360000|2021-08-18 10:26:00|||||||||1
1629282370000|2021-08-18 10:26:10|18299.5|18279.5|18299.9|18279.9|18299.9|18279.9|18299.5|18279.5|1
1629282490000|2021-08-18 10:28:10|||||||||1
1629282500000|2021-08-18 10:28:20|18298.1|18278.1|18300.2|18280.2|18300.2|18280.2|18298.1|18278.1|0
1629282610000|2021-08-18 10:30:10|18304.6|18284.6|18305.2|18285.2|18305.2|18285.2|18304.6|18284.6|1
1629282630000|2021-08-18 10:30:30|18307.4|18287.4|18319.9|18279.9|18319.9|18287.4|18307.4|18279.9|0
1629282640000|2021-08-18 10:30:40|18310.2|18290.2|18310.2|18290.2|18310.2|18290.2|18310.2|18290.2|0
1629282660000|2021-08-18 10:31:00|18309.9|18289.9|18307.7|18287.7|18309.9|18289.9|18307.7|18287.7|0
1629282700000|2021-08-18 10:31:40|18307.8|18287.8|18307.8|18287.8|18307.8|18287.8|18307.8|18287.8|0
1629282780000|2021-08-18 10:33:00|||||||||3
1629282800000|2021-08-18 10:33:20|18309.9|18289.9|18309.9|18289.9|18309.9|18289.9|18309.9|18289.9|1
1629282810000|2021-08-18 10:33:30|18312.8|18292.8|18312.8|18292.8|18312.8|18292.8|18312.8|18292.8|0
1629282830000|2021-08-18 10:33:50|18320.3|18300.3|18320.3|18300.3|18320.3|18300.3|18320.3|18300.3|0
1629282860000|2021-08-18 10:34:20|18322.8|18302.8|18322.8|18302.8|18322.8|18302.8|18322.8|18302.8|0
1629282870000|2021-08-18 10:34:30|18324.9|18304.9|18324.9|18304.9|18324.9|18304.9|18324.9|18304.9|0
1629282890000|2021-08-18 10:34:50|||||||||1
1629282900000|2021-08-18 10:35:00|18325.3|18305.3|18325.3|18305.3|18325.3|18305.3|18325.3|18305.3|0
1629282910000|2021-08-18 10:35:10|18325.6|18305.6|18325.6|18305.6|18325.6|18305.6|18325.6|18305.6|0
1629282940000|2021-08-18 10:35:40|18328.1|18308.1|18328.1|18308.1|18328.1|18308.1|18328.1|18308.1|1
1629282980000|2021-08-18 10:36:20|18330.3|18310.3|18330.3|18310.3|18330.3|18310.3|18330.3|18310.3|0
1629283010000|2021-08-18 10:36:50|18330.6|18310.6|18327.8|18307.8|18330.6|18310.6|18327.8|18307.8|1
1629283020000|2021-08-18 10:37:00|18325.6|18305.6|18325.6|18305.6|18325.6|18305.6|18325.6|18305.6|0
1629283030000|2021-08-18 10:37:10|18327.8|18307.8|18327.8|18307.8|18327.8|18307.8|18327.8|18307.8|0
1629283050000|2021-08-18 10:37:30|18327.4|18307.4|18315.3|18295.3|18327.4|18307.4|18315.3|18295.3|1
1629283060000|2021-08-18 10:37:40|18312.8|18292.8|18312.8|18292.8|18312.8|18292.8|18312.8|18292.8|8
1629283140000|2021-08-18 10:39:00|18310.6|18290.6|18312.8|18292.8|18312.8|18292.8|18310.3|18290.3|100
1629283200000|2021-08-18 10:40:00|18314.9|18294.9|18317.8|18297.8|18317.8|18297.8|18314.9|18294.9|0
1629283230000|2021-08-18 10:40:30|18318.1|18298.1|18320.3|18300.3|18320.3|18300.3|18318.1|18298.1|0
1629283250000|2021-08-18 10:40:50|18320.6|18300.6|18322.8|18302.8|18322.8|18302.8|18320.6|18300.6|0
1629283260000|2021-08-18 10:41:00|18325.3|18305.3|18325.3|18305.3|18325.3|18305.3|18325.3|18305.3|2
1629283390000|2021-08-18 10:43:10|18324.9|18304.9|18322.8|18302.8|18324.9|18304.9|18322.8|18302.8|0
1629283400000|2021-08-18 10:43:20|||||||||2
1629283410000|2021-08-18 10:43:30|||||||||1
1629283440000|2021-08-18 10:44:00|18324.9|18304.9|18327.4|18307.4|18327.4|18307.4|18324.9|18304.9|2
1629283450000|2021-08-18 10:44:10|18327.5|18307.5|18327.5|18307.5|18327.5|18307.5|18327.5|18307.5|0
1629283470000|2021-08-18 10:44:30|18332.5|18312.5|18339.6|18319.6|18339.6|18319.6|18332.5|18312.5|7
1629283530000|2021-08-18 10:45:30|18347.5|18327.5|18347.8|18327.8|18347.8|18327.8|18347.5|18327.5|7
1629283540000|2021-08-18 10:45:40|18348.1|18328.1|18348.1|18328.1|18348.1|18328.1|18348.1|18328.1|0
1629283550000|2021-08-18 10:45:50|18350.3|18330.3|18350.3|18330.3|18350.6|18330.6|18350.3|18330.3|0
1629283560000|2021-08-18 10:46:00|18355.3|18335.3|18355.3|18335.3|18355.3|18335.3|18355.3|18335.3|1
1629283620000|2021-08-18 10:47:00|||||||||1
1629283700000|2021-08-18 10:48:20|18360.3|18340.3|18360.3|18340.3|18360.3|18340.3|18360.3|18340.3|1
1629283710000|2021-08-18 10:48:30|18360.7|18340.7|18365|18345|18365|18345|18360.7|18340.7|0
1629283720000|2021-08-18 10:48:40|18365.3|18345.3|18365.3|18345.3|18365.3|18345.3|18365.3|18345.3|1
1629283750000|2021-08-18 10:49:10|18370|18350|18375|18355|18375|18355|18370|18350|0
1629283810000|2021-08-18 10:50:10|18377.5|18357.5|18377.5|18357.5|18377.5|18357.5|18377.5|18357.5|2
1629283830000|2021-08-18 10:50:30|18377.8|18357.8|18380.3|18360.3|18380.3|18360.3|18377.8|18357.8|0
1629283840000|2021-08-18 10:50:40|18380.7|18360.7|18382.8|18362.8|18382.8|18362.8|18380.7|18360.7|0
1629283880000|2021-08-18 10:51:20|18385|18365|18385|18365|18385|18365|18385|18365|0
1629283890000|2021-08-18 10:51:30|18382.8|18362.8|18382.8|18362.8|18382.8|18362.8|18382.8|18362.8|0
1629283900000|2021-08-18 10:51:40|18380.3|18360.3|18380.3|18360.3|18380.3|18360.3|18380.3|18360.3|0
1629283910000|2021-08-18 10:51:50|18377.8|18357.8|18377.8|18357.8|18377.8|18357.8|18377.8|18357.8|1
1629284020000|2021-08-18 10:53:40|18377.5|18357.5|18375.3|18355.3|18377.5|18357.5|18375.3|18355.3|0
1629284070000|2021-08-18 10:54:30|18375|18355|18372.8|18352.8|18375|18355|18372.8|18352.8|0
1629284080000|2021-08-18 10:54:40|18375.3|18355.3|18372.8|18352.8|18375.3|18355.3|18372.8|18352.8|0
1629284110000|2021-08-18 10:55:10|18367.8|18347.8|18372.8|18352.8|18372.8|18352.8|18367.8|18347.8|0
1629284120000|2021-08-18 10:55:20|||||||||1
1629284190000|2021-08-18 10:56:30|18372.5|18352.5|18372.5|18352.5|18372.5|18352.5|18372.5|18352.5|1
1629284210000|2021-08-18 10:56:50|18372.8|18352.8|18372.8|18352.8|18372.8|18352.8|18372.8|18352.8|0
1629284230000|2021-08-18 10:57:10|18375.3|18355.3|18375.3|18355.3|18375.3|18355.3|18375.3|18355.3|0
1629284290000|2021-08-18 10:58:10|||||||||1
1629284310000|2021-08-18 10:58:30|18375|18355|18375|18355|18375|18355|18375|18355|0
1629284330000|2021-08-18 10:58:50|18374.7|18354.7|18372.5|18352.5|18374.7|18354.7|18372.5|18352.5|0
1629284350000|2021-08-18 10:59:10|18372.8|18352.8|18375|18355|18375|18355|18372.8|18352.8|0
1629284360000|2021-08-18 10:59:20|||||||||1
1629284370000|2021-08-18 10:59:30|18374.7|18354.7|18372.5|18352.5|18374.7|18354.7|18372.5|18352.5|0
1629284450000|2021-08-18 11:00:50|||||||||10
1629284510000|2021-08-18 11:01:50|18372.9|18352.9|18385.7|18365.7|18385.7|18365.7|18372.9|18352.9|7
1629284520000|2021-08-18 11:02:00|18387.9|18367.9|18387.9|18367.9|18387.9|18367.9|18387.9|18367.9|5
1629284560000|2021-08-18 11:02:40|18390.4|18370.4|18387.9|18367.9|18390.4|18370.4|18387.9|18367.9|0
1629284570000|2021-08-18 11:02:50|18388.2|18368.2|18390.4|18370.4|18390.4|18370.4|18388.2|18368.2|0
1629284650000|2021-08-18 11:04:10|18392.9|18372.9|18392.9|18372.9|18392.9|18372.9|18392.9|18372.9|0
1629284680000|2021-08-18 11:04:40|18392.5|18372.5|18392.5|18372.5|18392.5|18372.5|18392.5|18372.5|0
1629284700000|2021-08-18 11:05:00|18392.9|18372.9|18392.9|18372.9|18392.9|18372.9|18392.9|18372.9|0
1629284800000|2021-08-18 11:06:40|18392.5|18372.5|18392.5|18372.5|18392.5|18372.5|18392.5|18372.5|0
1629284820000|2021-08-18 11:07:00|||||||||5
1629284830000|2021-08-18 11:07:10|18395|18375|18395|18375|18395|18375|18395|18375|0
1629284840000|2021-08-18 11:07:20|18394.7|18374.7|18392.5|18372.5|18394.7|18374.7|18392.5|18372.5|0
1629284860000|2021-08-18 11:07:40|||||||||1
1629284900000|2021-08-18 11:08:20|||||||||5
1629284970000|2021-08-18 11:09:30|18390.4|18370.4|18390.4|18370.4|18390.4|18370.4|18390.4|18370.4|0
1629285000000|2021-08-18 11:10:00|18392.5|18372.5|18392.5|18372.5|18392.5|18372.5|18392.5|18372.5|5
1629285050000|2021-08-18 11:10:50|18392.2|18372.2|18390|18370|18392.2|18372.2|18390|18370|0
1629285060000|2021-08-18 11:11:00|18390.4|18370.4|18390.4|18370.4|18390.4|18370.4|18390.4|18370.4|0
1629285070000|2021-08-18 11:11:10|18392.5|18372.5|18390|18370|18392.5|18372.5|18390|18370|0
1629285120000|2021-08-18 11:12:00|18387.5|18367.5|18387.5|18367.5|18387.5|18367.5|18387.2|18367.2|0
1629285140000|2021-08-18 11:12:20|18382.5|18362.5|18365.4|18345.4|18385|18362.5|18365.4|18344.7|0
1629285150000|2021-08-18 11:12:30|18365.7|18345.7|18367.9|18347.9|18367.9|18347.9|18365.7|18345.7|1
1629285190000|2021-08-18 11:13:10|18367.6|18347.6|18365.1|18345.1|18367.6|18347.6|18365.1|18345.1|0
1629285200000|2021-08-18 11:13:20|18362.6|18342.6|18362.6|18342.6|18362.6|18342.6|18362.6|18342.6|0
1629285210000|2021-08-18 11:13:30|18361.9|18341.9|18357.6|18337.6|18361.9|18341.9|18357.6|18337.6|0
1629285220000|2021-08-18 11:13:40|18350.4|18330.4|18350.4|18330.4|18350.4|18330.4|18350.4|18330.4|0
1629285230000|2021-08-18 11:13:50|18357.9|18317.9|18340.7|18320.7|18357.9|18327.2|18340.7|18317.9|1
1629285320000|2021-08-18 11:15:20|||||||||1
1629285350000|2021-08-18 11:15:50|18340.4|18320.4|18336.1|18316.1|18340.4|18320.4|18336.1|18316.1|0
1629285370000|2021-08-18 11:16:10|18333.2|18313.2|18333.2|18313.2|18333.2|18313.2|18333.2|18313.2|1
1629285380000|2021-08-18 11:16:20|18327.9|18307.9|18325.4|18305.4|18327.9|18307.9|18325.4|18305.4|1
1629285410000|2021-08-18 11:16:50|||||||||10
1629285420000|2021-08-18 11:17:00|18325.1|18305.1|18317.9|18297.9|18325.1|18305.1|18317.9|18297.9|0
1629285430000|2021-08-18 11:17:10|||||||||1
1629285470000|2021-08-18 11:17:50|18317.6|18297.6|18315.4|18295.4|18317.6|18297.6|18315.4|18295.4|0
1629285500000|2021-08-18 11:18:20|18317.9|18297.9|18317.9|18297.9|18317.9|18297.9|18317.9|18297.9|1
1629285540000|2021-08-18 11:19:00|18318.3|18298.3|18318.3|18298.3|18318.3|18298.3|18318.3|18298.3|0
1629285550000|2021-08-18 11:19:10|18317.9|18297.9|18317.9|18297.9|18317.9|18297.9|18317.9|18297.9|0
1629285560000|2021-08-18 11:19:20|||||||||1
1629285580000|2021-08-18 11:19:40|18312.9|18292.9|18307.9|18287.9|18312.9|18292.9|18307.9|18287.9|1
1629285590000|2021-08-18 11:19:50|18307.6|18287.6|18307.6|18287.6|18307.6|18287.6|18307.6|18287.6|0
1629285600000|2021-08-18 11:20:00|18307.2|18287.2|18307.2|18287.2|18307.2|18287.2|18307.2|18287.2|0
1629285630000|2021-08-18 11:20:30|18306.9|18286.9|18300.4|18280.4|18306.9|18286.9|18300.4|18280.4|0
1629285660000|2021-08-18 11:21:00|||||||||1
1629285700000|2021-08-18 11:21:40|18300.8|18280.8|18307.9|18287.9|18307.9|18287.9|18300.8|18280.8|0
1629285720000|2021-08-18 11:22:00|18302.9|18282.9|18302.9|18282.9|18302.9|18282.9|18302.9|18282.9|5
1629285750000|2021-08-18 11:22:30|18300.8|18280.8|18300.8|18280.8|18300.8|18280.8|18300.8|18280.8|2
1629285760000|2021-08-18 11:22:40|||||||||1
1629285780000|2021-08-18 11:23:00|18303.3|18283.3|18303.3|18283.3|18303.3|18283.3|18303.3|18283.3|0
1629285790000|2021-08-18 11:23:10|18307.6|18287.6|18307.9|18287.9|18307.9|18287.9|18307.6|18287.6|1
1629285880000|2021-08-18 11:24:40|18308.3|18288.3|18317.9|18297.9|18317.9|18297.9|18308.3|18288.3|1
1629285950000|2021-08-18 11:25:50|||||||||2
1629285980000|2021-08-18 11:26:20|||||||||23
1629285990000|2021-08-18 11:26:30|18320.4|18300.4|18320.4|18300.4|18320.4|18300.4|18320.4|18300.4|1
1629286020000|2021-08-18 11:27:00|18317.6|18297.6|18317.6|18297.6|18317.6|18297.6|18317.6|18297.6|0
1629286030000|2021-08-18 11:27:10|18315.1|18295.1|18310.4|18290.4|18315.1|18295.1|18310.4|18290.4|0
1629286040000|2021-08-18 11:27:20|18310.8|18290.8|18312.9|18292.9|18312.9|18292.9|18310.8|18290.8|0
1629286050000|2021-08-18 11:27:30|18312.6|18292.6|18310.1|18290.1|18312.6|18292.6|18310.1|18290.1|0
1629286070000|2021-08-18 11:27:50|18307.6|18287.6|18307.6|18287.6|18307.6|18287.6|18307.6|18287.6|0
1629286080000|2021-08-18 11:28:00|18305.1|18285.1|18305.1|18285.1|18305.1|18285.1|18305.1|18285.1|0
1629286090000|2021-08-18 11:28:10|18302.9|18282.9|18302.9|18282.9|18302.9|18282.9|18302.9|18282.9|0
1629286160000|2021-08-18 11:29:20|18302.6|18282.6|18300.4|18280.4|18302.6|18282.6|18300.4|18280.4|0
1629286180000|2021-08-18 11:29:40|18300.5|18280.5|18300.5|18280.5|18300.5|18280.5|18300.5|18280.5|0
1629286190000|2021-08-18 11:29:50|18298|18278|18298|18278|18298|18278|18298|18278|1
1629286230000|2021-08-18 11:30:30|||||||||1
1629286240000|2021-08-18 11:30:40|18295.8|18275.8|18295.8|18275.8|18295.8|18275.8|18295.8|18275.8|0
1629286280000|2021-08-18 11:31:20|18298|18278|18298|18278|18298|18278|18298|18278|0
1629286290000|2021-08-18 11:31:30|18298.3|18278.3|18298|18278|18300.5|18280.5|18298|18278|0
1629286340000|2021-08-18 11:32:20|||||||||1
1629286350000|2021-08-18 11:32:30|18290.5|18270.5|18290.5|18270.5|18290.5|18270.5|18290.5|18270.5|0
1629286360000|2021-08-18 11:32:40|18288.3|18268.3|18283.3|18263.3|18288.3|18268.3|18283.3|18263.3|1
1629286380000|2021-08-18 11:33:00|||||||||2
1629286420000|2021-08-18 11:33:40|18285.5|18265.5|18285.5|18265.5|18285.5|18265.5|18285.5|18265.5|0
1629286430000|2021-08-18 11:33:50|18285.1|18265.1|18283|18263|18285.1|18265.1|18283|18263|0
1629286440000|2021-08-18 11:34:00|18280.5|18260.5|18280.5|18260.5|18280.5|18260.5|18280.5|18260.5|1
1629286460000|2021-08-18 11:34:20|18280.1|18260.1|18268|18248|18280.1|18260.1|18268|18248|1
1629286490000|2021-08-18 11:34:50|||||||||1
1629286500000|2021-08-18 11:35:00|18267.3|18247.3|18260.1|18240.1|18267.3|18247.3|18260.1|18240.1|0
1629286510000|2021-08-18 11:35:10|18259.8|18239.8|18257.6|18237.6|18259.8|18239.8|18257.6|18237.6|0
1629286520000|2021-08-18 11:35:20|18255.5|18235.5|18255.5|18235.5|18255.5|18235.5|18255.5|18235.5|0
1629286580000|2021-08-18 11:36:20|18253.3|18233.3|18253.3|18233.3|18253.3|18233.3|18253.3|18233.3|1
1629286590000|2021-08-18 11:36:30|18253|18233|18253|18233|18253|18233|18253|18233|0
1629286660000|2021-08-18 11:37:40|18248.3|18228.3|18245.8|18225.8|18248.3|18228.3|18245.8|18225.8|1
1629286670000|2021-08-18 11:37:50|18245.5|18225.5|18250.5|18230.5|18250.5|18230.5|18245.5|18225.5|0
1629286680000|2021-08-18 11:38:00|18250.8|18230.8|18258|18238|18258|18238|18250.8|18230.8|1
1629286740000|2021-08-18 11:39:00|18260.5|18240.5|18260.5|18240.5|18260.5|18240.5|18260.5|18240.5|0
1629286790000|2021-08-18 11:39:50|18270.8|18230.8|18270.8|18230.8|18270.8|18230.8|18270.8|18230.8|0
1629286800000|2021-08-18 11:40:00|18273|18233|18273|18233|18273|18233|18273|18233|0
1629286870000|2021-08-18 11:41:10|18262.6|18242.6|18260.5|18240.5|18262.6|18242.6|18260.5|18240.5|0
1629286900000|2021-08-18 11:41:40|18260.2|18240.2|18260.2|18240.2|18260.2|18240.2|18260.2|18240.2|0
1629286910000|2021-08-18 11:41:50|18260.5|18240.5|18260.5|18240.5|18260.5|18240.5|18260.5|18240.5|0
1629286930000|2021-08-18 11:42:10|18263|18243|18263|18243|18263|18243|18263|18243|0
1629286950000|2021-08-18 11:42:30|18263.3|18243.3|18267.7|18247.7|18267.7|18247.7|18263.3|18243.3|0
1629286960000|2021-08-18 11:42:40|18270.2|18250.2|18284.1|18264.1|18284.1|18264.1|18270.2|18250.2|0
1629286980000|2021-08-18 11:43:00|18282|18262|18282|18262|18282|18262|18282|18262|0
1629287050000|2021-08-18 11:44:10|18284.1|18264.1|18284.1|18264.1|18284.1|18264.1|18284.1|18264.1|0
1629287070000|2021-08-18 11:44:30|18286.3|18266.3|18295.5|18275.5|18295.5|18275.5|18286.3|18266.3|1
1629287100000|2021-08-18 11:45:00|18298|18278|18298|18278|18298|18278|18298|18278|0
1629287130000|2021-08-18 11:45:30|18300.5|18280.5|18300.5|18280.5|18300.5|18280.5|18300.5|18280.5|0
1629287150000|2021-08-18 11:45:50|18303|18283|18305.8|18285.8|18305.8|18285.8|18303|18283|0
1629287160000|2021-08-18 11:46:00|18308|18288|18310.5|18290.5|18310.5|18290.5|18308|18288|0
1629287170000|2021-08-18 11:46:10|18310.8|18290.8|18313|18293|18313|18293|18310.8|18290.8|0
1629287200000|2021-08-18 11:46:40|18315.2|18295.2|18317.7|18297.7|18317.7|18297.7|18315.2|18295.2|1
1629287220000|2021-08-18 11:47:00|18315.5|18295.5|18315.5|18295.5|18315.5|18295.5|18315.5|18295.5|1
1629287240000|2021-08-18 11:47:20|18313|18293|18313|18293|18313|18293|18313|18293|0
1629287330000|2021-08-18 11:48:50|18312.7|18292.7|18312.7|18292.7|18312.7|18292.7|18312.7|18292.7|0
1629287360000|2021-08-18 11:49:20|||||||||13
1629287380000|2021-08-18 11:49:40|18313|18293|18313|18293|18313|18293|18313|18293|1
1629287400000|2021-08-18 11:50:00|18312.7|18292.7|18310.5|18290.5|18312.7|18292.7|18310.5|18290.5|0
1629287410000|2021-08-18 11:50:10|18310.9|18290.9|18313|18293|18313|18293|18310.9|18290.9|0
1629287420000|2021-08-18 11:50:20|18313.4|18293.4|18315.5|18295.5|18315.5|18295.5|18313.4|18293.4|0
1629287430000|2021-08-18 11:50:30|18312.7|18292.7|18312.7|18292.7|18312.7|18292.7|18312.7|18292.7|0
1629287480000|2021-08-18 11:51:20|18310.5|18290.5|18310.5|18290.5|18310.5|18290.5|18310.5|18290.5|1
1629287520000|2021-08-18 11:52:00|18308.4|18288.4|18308.4|18288.4|18308.4|18288.4|18308.4|18288.4|0
1629287530000|2021-08-18 11:52:10|18310.5|18290.5|18310.5|18290.5|18310.5|18290.5|18310.5|18290.5|5
1629287550000|2021-08-18 11:52:30|18308.4|18288.4|18308|18288|18308.4|18288.4|18308|18288|2
1629287560000|2021-08-18 11:52:40|||||||||3
1629287570000|2021-08-18 11:52:50|18310.2|18290.2|18308|18288|18310.2|18290.2|18308|18288|0
1629287600000|2021-08-18 11:53:20|18307.7|18287.7|18307.7|18287.7|18307.7|18287.7|18307.7|18287.7|0
1629287660000|2021-08-18 11:54:20|18310.2|18290.2|18312.4|18292.4|18312.4|18292.4|18310.2|18290.2|12
1629287690000|2021-08-18 11:54:50|18309.9|18289.9|18309.9|18289.9|18309.9|18289.9|18309.9|18289.9|0
1629287730000|2021-08-18 11:55:30|18307.7|18287.7|18307.7|18287.7|18307.7|18287.7|18307.7|18287.7|0
1629287750000|2021-08-18 11:55:50|||||||||10
1629287780000|2021-08-18 11:56:20|18308|18288|18308|18288|18308|18288|18308|18288|1
1629287810000|2021-08-18 11:56:50|18307.7|18287.7|18307.7|18287.7|18307.7|18287.7|18307.7|18287.7|0
1629287870000|2021-08-18 11:57:50|18305.5|18285.5|18305.5|18285.5|18305.5|18285.5|18305.5|18285.5|0
1629287880000|2021-08-18 11:58:00|||||||||10
1629287920000|2021-08-18 11:58:40|18303|18283|18298.1|18278.1|18303|18283|18298.1|18278.1|0
1629287940000|2021-08-18 11:59:00|18300.2|18280.2|18302.7|18282.7|18302.7|18282.7|18300.2|18280.2|53
1629287970000|2021-08-18 11:59:30|||||||||2
1629288000000|2021-08-18 12:00:00|18301.7|18281.7|18270.6|18250.6|18301.7|18281.7|18270.6|18250.6|3
1629288010000|2021-08-18 12:00:10|18268.8|18248.8|18248.4|18228.4|18268.8|18248.8|18248.4|18228.4|1
1629288020000|2021-08-18 12:00:20|18243.1|18223.1|18243.7|18223.7|18243.7|18223.7|18240.6|18220.6|2
1629288030000|2021-08-18 12:00:30|18248.1|18228.1|18250.2|18230.2|18253.1|18233.1|18248.1|18228.1|1
1629288040000|2021-08-18 12:00:40|18248.1|18228.1|18248.1|18228.1|18248.1|18228.1|18248.1|18228.1|0
1629288050000|2021-08-18 12:00:50|18243.4|18223.4|18235.6|18215.6|18243.4|18223.4|18235.6|18215.6|1
1629288060000|2021-08-18 12:01:00|18238.1|18218.1|18257.7|18237.7|18257.7|18237.7|18238.1|18218.1|1
1629288070000|2021-08-18 12:01:10|18255.6|18235.6|18255.2|18235.2|18255.6|18235.6|18255.2|18235.2|2
1629288080000|2021-08-18 12:01:20|18255.6|18235.6|18255.2|18235.2|18255.6|18235.6|18255.2|18235.2|0
1629288090000|2021-08-18 12:01:30|18253.1|18233.1|18253.1|18233.1|18253.1|18233.1|18253.1|18233.1|5
1629288100000|2021-08-18 12:01:40|18255.6|18235.6|18253.4|18233.4|18255.9|18235.9|18253.4|18233.4|3
1629288110000|2021-08-18 12:01:50|18250.9|18230.9|18245.2|18225.2|18250.9|18230.9|18245.2|18225.2|1
1629288120000|2021-08-18 12:02:00|18244.9|18224.9|18240.6|18220.6|18244.9|18224.9|18240.2|18220.2|2
1629288140000|2021-08-18 12:02:20|18239.9|18219.9|18233.4|18213.4|18239.9|18219.9|18233.4|18213.4|0
1629288150000|2021-08-18 12:02:30|18230.9|18210.9|18228.1|18208.1|18230.9|18210.9|18228.1|18208.1|2
1629288160000|2021-08-18 12:02:40|18227.7|18207.7|18228.1|18208.1|18228.1|18208.1|18225.6|18205.6|0
1629288170000|2021-08-18 12:02:50|18233.4|18213.4|18235.6|18215.6|18235.6|18215.6|18233.4|18213.4|3
1629288190000|2021-08-18 12:03:10|||||||||2
1629288200000|2021-08-18 12:03:20|18233.1|18213.1|18233.1|18213.1|18233.1|18213.1|18233.1|18213.1|0
1629288210000|2021-08-18 12:03:30|18217.7|18197.7|18215.6|18195.6|18218.1|18198.1|18215.6|18195.6|1
1629288220000|2021-08-18 12:03:40|18214.5|18194.5|18208.4|18188.4|18214.5|18194.5|18205.6|18185.6|4
1629288230000|2021-08-18 12:03:50|18208.1|18188.1|18205.9|18185.9|18208.1|18188.1|18205.6|18185.6|4
1629288240000|2021-08-18 12:04:00|18203.4|18183.4|18205.9|18185.9|18205.9|18185.9|18203.4|18183.4|3
1629288250000|2021-08-18 12:04:10|18208.1|18188.1|18208.1|18188.1|18208.1|18188.1|18208.1|18188.1|0
1629288270000|2021-08-18 12:04:30|||||||||2
1629288280000|2021-08-18 12:04:40|18205.9|18185.9|18205.9|18185.9|18205.9|18185.9|18205.9|18185.9|0
1629288290000|2021-08-18 12:04:50|18203.4|18183.4|18203.4|18183.4|18203.4|18183.4|18203.4|18183.4|6
1629288300000|2021-08-18 12:05:00|18195.9|18175.9|18205.9|18185.9|18205.9|18185.9|18195.9|18175.9|1
1629288310000|2021-08-18 12:05:10|18208.4|18188.4|18205.9|18185.9|18208.4|18188.4|18205.9|18185.9|1
1629288320000|2021-08-18 12:05:20|18208.1|18188.1|18205.9|18185.9|18208.1|18188.1|18205.9|18185.9|2
1629288330000|2021-08-18 12:05:30|18205.6|18185.6|18200.9|18180.9|18205.6|18185.6|18200.9|18180.9|0
1629288350000|2021-08-18 12:05:50|18198.4|18178.4|18198.4|18178.4|18198.4|18178.4|18198.4|18178.4|2
1629288360000|2021-08-18 12:06:00|18198.1|18178.1|18195.6|18175.6|18198.1|18178.1|18195.6|18175.6|1
1629288370000|2021-08-18 12:06:10|18193.4|18173.4|18195.6|18175.6|18198.1|18178.1|18193.4|18173.4|0
1629288380000|2021-08-18 12:06:20|18193.4|18173.4|18193.4|18173.4|18193.4|18173.4|18193.4|18173.4|2
1629288390000|2021-08-18 12:06:30|18193.8|18173.8|18193.4|18173.4|18198.4|18178.4|18193.4|18173.4|0
1629288410000|2021-08-18 12:06:50|18190.9|18170.9|18180.6|18160.6|18190.9|18170.9|18180.6|18160.6|3
1629288420000|2021-08-18 12:07:00|18180.2|18160.2|18180.2|18160.2|18180.2|18160.2|18180.2|18160.2|0
1629288430000|2021-08-18 12:07:10|18178.1|18158.1|18178.8|18158.8|18178.8|18158.8|18178.1|18158.1|0
1629288440000|2021-08-18 12:07:20|18179.1|18159.1|18188.4|18168.4|18188.4|18168.4|18179.1|18159.1|3
1629288450000|2021-08-18 12:07:30|18188.8|18168.8|18198.1|18178.1|18198.1|18178.1|18188.8|18168.8|0
1629288460000|2021-08-18 12:07:40|18198.8|18178.8|18205.6|18185.6|18205.6|18185.6|18198.8|18178.8|0
1629288470000|2021-08-18 12:07:50|||||||||2
1629288490000|2021-08-18 12:08:10|||||||||2
1629288500000|2021-08-18 12:08:20|||||||||2
1629288520000|2021-08-18 12:08:40|18206.6|18186.6|18213.4|18193.4|18213.4|18193.4|18206.6|18186.6|1
1629288530000|2021-08-18 12:08:50|18220.6|18200.6|18220.6|18200.6|18220.6|18200.6|18220.6|18200.6|2
1629288540000|2021-08-18 12:09:00|18225.2|18205.2|18218.4|18198.4|18225.2|18205.2|18218.4|18198.4|3
1629288550000|2021-08-18 12:09:10|18223.1|18203.1|18218.1|18198.1|18223.1|18203.1|18218.1|18198.1|0
1629288560000|2021-08-18 12:09:20|18217.7|18197.7|18217.7|18197.7|18217.7|18197.7|18217.4|18197.4|2
1629288570000|2021-08-18 12:09:30|18218.1|18198.1|18210.6|18190.6|18218.1|18198.1|18210.6|18190.6|0
1629288590000|2021-08-18 12:09:50|18205.6|18185.6|18208.1|18188.1|18208.1|18188.1|18205.6|18185.6|1
1629288600000|2021-08-18 12:10:00|18210.6|18190.6|18213.1|18193.1|18213.1|18193.1|18210.6|18190.6|2
1629288610000|2021-08-18 12:10:10|18213.8|18193.8|18218.1|18198.1|18218.1|18198.1|18213.8|18193.8|0
1629288640000|2021-08-18 12:10:40|||||||||2
1629288650000|2021-08-18 12:10:50|18215.6|18195.6|18215.6|18195.6|18215.6|18195.6|18215.6|18195.6|0
1629288660000|2021-08-18 12:11:00|18215.3|18195.3|18208.4|18188.4|18215.3|18195.3|18208.4|18188.4|1
1629288670000|2021-08-18 12:11:10|18208.1|18188.1|18193.1|18173.1|18208.1|18188.1|18193.1|18173.1|0
1629288680000|2021-08-18 12:11:20|18188.1|18168.1|18188.1|18168.1|18188.1|18168.1|18188.1|18168.1|2
1629288700000|2021-08-18 12:11:40|18192.8|18172.8|18198.1|18178.1|18198.1|18178.1|18192.8|18172.8|1
1629288710000|2021-08-18 12:11:50|18198.4|18178.4|18198.1|18178.1|18200.6|18180.6|18198.1|18178.1|0
1629288720000|2021-08-18 12:12:00|18197.8|18177.8|18195.6|18175.6|18197.8|18177.8|18195.6|18175.6|0
1629288730000|2021-08-18 12:12:10|18194.9|18174.9|18190.6|18170.6|18194.9|18174.9|18190.6|18170.6|2
1629288740000|2021-08-18 12:12:20|18188.1|18168.1|18182.8|18162.8|18188.1|18168.1|18182.8|18162.8|0
1629288750000|2021-08-18 12:12:30|18182.1|18162.1|18168.1|18148.1|18182.1|18162.1|18168.1|18148.1|1
1629288770000|2021-08-18 12:12:50|||||||||2
1629288800000|2021-08-18 12:13:20|||||||||2
1629288820000|2021-08-18 12:13:40|18170.6|18150.6|18170.6|18150.6|18170.6|18150.6|18168.1|18148.1|2
1629288830000|2021-08-18 12:13:50|18173.1|18153.1|18178.1|18158.1|18178.1|18158.1|18173.1|18153.1|0
1629288840000|2021-08-18 12:14:00|18178.8|18158.8|18183.1|18163.1|18183.1|18163.1|18178.8|18158.8|3
1629288850000|2021-08-18 12:14:10|18185.6|18165.6|18185.6|18165.6|18185.6|18165.6|18185.6|18165.6|0
1629288860000|2021-08-18 12:14:20|18185.3|18165.3|18180.6|18160.6|18185.3|18165.3|18180.6|18160.6|0
1629288870000|2021-08-18 12:14:30|18178.1|18158.1|18175.6|18155.6|18178.1|18158.1|18175.6|18155.6|4
1629288880000|2021-08-18 12:14:40|18175.3|18155.3|18173.1|18153.1|18175.3|18155.3|18173.1|18153.1|0
1629288890000|2021-08-18 12:14:50|||||||||1
1629288900000|2021-08-18 12:15:00|18173.4|18153.4|18173.4|18153.4|18173.4|18153.4|18173.4|18153.4|4
1629288910000|2021-08-18 12:15:10|18172.8|18152.8|18170.6|18150.6|18172.8|18152.8|18170.6|18150.6|2
1629288920000|2021-08-18 12:15:20|18171.3|18151.3|18171.3|18151.3|18171.3|18151.3|18171.3|18151.3|0
1629288930000|2021-08-18 12:15:30|18177.8|18157.8|18177.8|18157.8|18177.8|18157.8|18177.8|18157.8|0
1629288940000|2021-08-18 12:15:40|18178.1|18158.1|18178.1|18158.1|18178.1|18158.1|18178.1|18158.1|2
1629288950000|2021-08-18 12:15:50|18180.6|18160.6|18183.1|18163.1|18183.1|18163.1|18180.6|18160.6|0
1629288980000|2021-08-18 12:16:20|||||||||2
1629289020000|2021-08-18 12:17:00|18183.5|18163.5|18183.5|18163.5|18183.5|18163.5|18183.5|18163.5|2
1629289030000|2021-08-18 12:17:10|18185.6|18165.6|18185.6|18165.6|18185.6|18165.6|18185.6|18165.6|0
1629289050000|2021-08-18 12:17:30|18188.1|18168.1|18188.1|18168.1|18188.1|18168.1|18188.1|18168.1|0
1629289060000|2021-08-18 12:17:40|||||||||2
1629289080000|2021-08-18 12:18:00|18187.8|18167.8|18185.6|18165.6|18187.8|18167.8|18185.6|18165.6|0
1629289090000|2021-08-18 12:18:10|||||||||2
1629289100000|2021-08-18 12:18:20|18186|18166|18188.1|18168.1|18188.1|18168.1|18185.6|18165.6|0
1629289110000|2021-08-18 12:18:30|18183.1|18163.1|18183.1|18163.1|18183.1|18163.1|18183.1|18163.1|0
1629289120000|2021-08-18 12:18:40|18185.3|18165.3|18192.4|18172.4|18192.4|18172.4|18185.3|18165.3|7
1629289140000|2021-08-18 12:19:00|18194.6|18174.6|18207.8|18187.8|18208.1|18188.1|18194.6|18174.6|1
1629289150000|2021-08-18 12:19:10|18210.3|18190.3|18210.3|18190.3|18210.3|18190.3|18210.3|18190.3|2
1629289160000|2021-08-18 12:19:20|18210.6|18190.6|18210.6|18190.6|18210.6|18190.6|18210.6|18190.6|0
1629289170000|2021-08-18 12:19:30|18210.3|18190.3|18208.1|18188.1|18210.3|18190.3|18208.1|18188.1|2
1629289200000|2021-08-18 12:20:00|18203.1|18183.1|18203.1|18183.1|18203.1|18183.1|18203.1|18183.1|0
1629289210000|2021-08-18 12:20:10|18203.8|18183.8|18203.8|18183.8|18203.8|18183.8|18203.8|18183.8|1
1629289220000|2021-08-18 12:20:20|18208.1|18188.1|18215.6|18195.6|18215.6|18195.6|18208.1|18188.1|2
1629289230000|2021-08-18 12:20:30|18222.4|18202.4|18225.6|18205.6|18225.6|18205.6|18222.4|18202.4|1
1629289260000|2021-08-18 12:21:00|||||||||2
1629289300000|2021-08-18 12:21:40|18223.1|18203.1|18228.1|18208.1|18228.1|18208.1|18223.1|18203.1|0
1629289310000|2021-08-18 12:21:50|||||||||2
1629289340000|2021-08-18 12:22:20|||||||||2
1629289350000|2021-08-18 12:22:30|18227.5|18207.5|18223.1|18203.1|18227.5|18207.5|18223.1|18203.1|0
1629289360000|2021-08-18 12:22:40|||||||||1
1629289380000|2021-08-18 12:23:00|18218.5|18198.5|18218.5|18198.5|18218.5|18198.5|18218.5|18198.5|103
1629289390000|2021-08-18 12:23:10|18221|18201|18221.3|18201.3|18221.3|18201.3|18221|18201|4
1629289400000|2021-08-18 12:23:20|18225.6|18205.6|18232.8|18212.8|18232.8|18212.8|18225.6|18205.6|1
1629289410000|2021-08-18 12:23:30|18233.1|18213.1|18235.3|18215.3|18235.3|18215.3|18233.1|18213.1|2
1629289420000|2021-08-18 12:23:40|18235.6|18215.6|18248.8|18228.8|18253.8|18228.8|18235.6|18213.8|1
1629289430000|2021-08-18 12:23:50|18253.1|18233.1|18267.8|18247.8|18267.8|18247.8|18253.1|18233.1|9
1629289440000|2021-08-18 12:24:00|18273.1|18253.1|18263.1|18243.1|18273.1|18253.1|18263.1|18243.1|120
1629289450000|2021-08-18 12:24:10|18260.6|18240.6|18260.6|18240.6|18260.6|18240.6|18260.6|18240.6|0
1629289460000|2021-08-18 12:24:20|||||||||7
1629289470000|2021-08-18 12:24:30|||||||||2
1629289480000|2021-08-18 12:24:40|18255.6|18235.6|18255.6|18235.6|18255.6|18235.6|18255.6|18235.6|1
1629289490000|2021-08-18 12:24:50|18256|18236|18258.1|18238.1|18258.1|18238.1|18256|18236|0
1629289500000|2021-08-18 12:25:00|18255.6|18235.6|18255.6|18235.6|18255.6|18235.6|18255.6|18235.6|2
1629289510000|2021-08-18 12:25:10|18258.1|18238.1|18257.8|18237.8|18258.1|18238.1|18255.6|18235.6|1
1629289520000|2021-08-18 12:25:20|18258.1|18238.1|18260.6|18240.6|18260.6|18240.6|18255.6|18235.6|0
1629289530000|2021-08-18 12:25:30|18258.1|18238.1|18258.1|18238.1|18258.1|18238.1|18258.1|18238.1|0
1629289540000|2021-08-18 12:25:40|18257.8|18237.8|18240.6|18220.6|18257.8|18237.8|18240.6|18220.6|1
1629289560000|2021-08-18 12:26:00|||||||||2
1629289570000|2021-08-18 12:26:10|18240.3|18220.3|18235.3|18215.3|18240.3|18220.3|18235.3|18215.3|0
1629289580000|2021-08-18 12:26:20|18235|18215|18235.3|18215.3|18235.3|18215.3|18235|18215|0
1629289590000|2021-08-18 12:26:30|18235|18215|18232.8|18212.8|18235|18215|18232.8|18212.8|0
1629289600000|2021-08-18 12:26:40|18226|18206|18226|18206|18226|18206|18226|18206|0
1629289620000|2021-08-18 12:27:00|18228.1|18208.1|18228.1|18208.1|18228.1|18208.1|18228.1|18208.1|2
1629289630000|2021-08-18 12:27:10|||||||||1
1629289640000|2021-08-18 12:27:20|18228.5|18208.5|18230.6|18210.6|18230.6|18210.6|18228.5|18208.5|10
1629289650000|2021-08-18 12:27:30|18232.8|18212.8|18233.1|18213.1|18233.1|18213.1|18232.8|18212.8|2
1629289680000|2021-08-18 12:28:00|18233.2|18213.2|18235.7|18215.7|18235.7|18215.7|18233.2|18213.2|0
1629289690000|2021-08-18 12:28:10|18235.3|18215.3|18235.7|18215.7|18235.7|18215.7|18233.2|18213.2|0
1629289700000|2021-08-18 12:28:20|18236|18216|18238.2|18218.2|18238.2|18218.2|18236|18216|0
1629289720000|2021-08-18 12:28:40|18240.7|18220.7|18243.2|18223.2|18243.2|18223.2|18240.7|18220.7|2
1629289730000|2021-08-18 12:28:50|||||||||1
1629289740000|2021-08-18 12:29:00|18242.8|18222.8|18238.5|18218.5|18242.8|18222.8|18238.2|18218.2|0
1629289750000|2021-08-18 12:29:10|18240.7|18220.7|18240.7|18220.7|18240.7|18220.7|18240.7|18220.7|0
1629289760000|2021-08-18 12:29:20|||||||||2
1629289780000|2021-08-18 12:29:40|18241|18221|18243.2|18223.2|18243.2|18223.2|18241|18221|0
1629289790000|2021-08-18 12:29:50|18243.5|18223.5|18247.8|18227.8|18247.8|18227.8|18243.5|18223.5|1
1629289800000|2021-08-18 12:30:00|18248.2|18228.2|18230.3|18210.3|18250.3|18230.3|18230.3|18210.3|1
1629289810000|2021-08-18 12:30:10|||||||||2
1629289820000|2021-08-18 12:30:20|18230.7|18210.7|18232.8|18212.8|18232.8|18212.8|18230.7|18210.7|0
1629289830000|2021-08-18 12:30:30|18233.2|18213.2|18233.2|18213.2|18233.2|18213.2|18233.2|18213.2|0
1629289840000|2021-08-18 12:30:40|18232.8|18212.8|18233.2|18213.2|18233.2|18213.2|18230.7|18210.7|17
1629289850000|2021-08-18 12:30:50|18235.3|18215.3|18237.8|18217.8|18237.8|18217.8|18235.3|18215.3|12
1629289860000|2021-08-18 12:31:00|||||||||2
1629289880000|2021-08-18 12:31:20|18238.2|18218.2|18238.2|18218.2|18240.7|18220.7|18238.2|18218.2|2
1629289890000|2021-08-18 12:31:30|||||||||1
1629289900000|2021-08-18 12:31:40|||||||||1
1629289920000|2021-08-18 12:32:00|18240.3|18220.3|18238.2|18218.2|18240.3|18220.3|18238.2|18218.2|3
1629289930000|2021-08-18 12:32:10|18237.8|18217.8|18253.2|18233.2|18253.2|18233.2|18236|18216|1
1629289940000|2021-08-18 12:32:20|18253.5|18233.5|18255.7|18235.7|18255.7|18235.7|18253.5|18233.5|2
1629289960000|2021-08-18 12:32:40|18255|18235|18253.2|18233.2|18255|18235|18253.2|18233.2|1
1629289970000|2021-08-18 12:32:50|18251|18231|18251|18231|18251|18231|18251|18231|2
1629289980000|2021-08-18 12:33:00|18255.3|18235.3|18253.2|18233.2|18255.3|18235.3|18253.2|18233.2|0
1629289990000|2021-08-18 12:33:10|18252.8|18232.8|18238.8|18218.8|18252.8|18232.8|18238.8|18218.8|1
1629290000000|2021-08-18 12:33:20|18237.8|18217.8|18236|18216|18237.8|18217.8|18235.7|18215.7|0
1629290010000|2021-08-18 12:33:30|18240.3|18220.3|18251|18231|18251|18231|18240.3|18220.3|6
1629290020000|2021-08-18 12:33:40|18250.7|18230.7|18243.2|18223.2|18250.7|18230.7|18243.2|18223.2|1
1629290030000|2021-08-18 12:33:50|||||||||1
1629290040000|2021-08-18 12:34:00|18243.9|18223.9|18243.2|18223.2|18245.7|18225.7|18243.2|18223.2|0
1629290060000|2021-08-18 12:34:20|18240.7|18220.7|18243.2|18223.2|18243.5|18223.5|18240.7|18220.7|0
1629290070000|2021-08-18 12:34:30|18243.5|18223.5|18257.8|18237.8|18257.8|18237.8|18243.5|18223.5|2
1629290090000|2021-08-18 12:34:50|18265.7|18245.7|18265.7|18245.7|18265.7|18245.7|18265.7|18245.7|1
1629290100000|2021-08-18 12:35:00|18268.2|18248.2|18268.2|18248.2|18268.2|18248.2|18268.2|18248.2|0
1629290110000|2021-08-18 12:35:10|18267.8|18247.8|18265.3|18245.3|18267.8|18247.8|18265.3|18245.3|2
1629290120000|2021-08-18 12:35:20|18265.7|18245.7|18267.8|18247.8|18268.2|18248.2|18265.7|18245.7|1
1629290130000|2021-08-18 12:35:30|18265.7|18245.7|18268.2|18248.2|18268.2|18248.2|18263.2|18243.2|0
1629290150000|2021-08-18 12:35:50|18267.8|18247.8|18268.2|18248.2|18268.2|18248.2|18267.8|18247.8|1
1629290160000|2021-08-18 12:36:00|18272.8|18252.8|18278.9|18258.9|18278.9|18258.9|18272.8|18252.8|1
1629290170000|2021-08-18 12:36:10|18283.2|18263.2|18283.2|18263.2|18283.2|18263.2|18283.2|18263.2|0
1629290180000|2021-08-18 12:36:20|||||||||2
1629290190000|2021-08-18 12:36:30|18287.8|18267.8|18287.8|18267.8|18287.8|18267.8|18287.8|18267.8|0
1629290200000|2021-08-18 12:36:40|18288.2|18268.2|18288.2|18268.2|18288.2|18268.2|18288.2|18268.2|0
1629290220000|2021-08-18 12:37:00|18293.2|18273.2|18293.2|18273.2|18293.2|18273.2|18293.2|18273.2|0
1629290230000|2021-08-18 12:37:10|18292.8|18272.8|18292.8|18272.8|18293.2|18273.2|18292.8|18272.8|2
1629290250000|2021-08-18 12:37:30|||||||||1
1629290260000|2021-08-18 12:37:40|18293.2|18273.2|18293.2|18273.2|18293.2|18273.2|18293.2|18273.2|0
1629290270000|2021-08-18 12:37:50|||||||||2
1629290280000|2021-08-18 12:38:00|18295.7|18275.7|18295.7|18275.7|18295.7|18275.7|18295.7|18275.7|0
1629290330000|2021-08-18 12:38:50|||||||||2
1629290340000|2021-08-18 12:39:00|18293.2|18273.2|18293.2|18273.2|18293.2|18273.2|18293.2|18273.2|2
1629290350000|2021-08-18 12:39:10|18288.9|18268.9|18278.2|18258.2|18288.9|18268.9|18278.2|18258.2|1
1629290360000|2021-08-18 12:39:20|18277.9|18257.9|18277.9|18257.9|18277.9|18257.9|18277.9|18257.9|0
1629290370000|2021-08-18 12:39:30|18273.5|18253.5|18277.9|18257.9|18277.9|18257.9|18273.2|18253.2|1
1629290380000|2021-08-18 12:39:40|18273.2|18253.2|18275.4|18255.4|18275.4|18255.4|18273.2|18253.2|3
1629290390000|2021-08-18 12:39:50|18275.7|18255.7|18277.9|18257.9|18277.9|18257.9|18275.7|18255.7|0
1629290400000|2021-08-18 12:40:00|18273.2|18253.2|18273.2|18253.2|18273.2|18253.2|18273.2|18253.2|0
1629290410000|2021-08-18 12:40:10|18277.9|18257.9|18277.9|18257.9|18277.9|18257.9|18277.9|18257.9|0
1629290430000|2021-08-18 12:40:30|18273.5|18253.5|18273.2|18253.2|18273.5|18253.5|18273.2|18253.2|1
1629290440000|2021-08-18 12:40:40|18272.9|18252.9|18272.9|18252.9|18272.9|18252.9|18272.9|18252.9|0
1629290450000|2021-08-18 12:40:50|||||||||2
1629290470000|2021-08-18 12:41:10|18273.2|18253.2|18273.2|18253.2|18273.2|18253.2|18273.2|18253.2|0
1629290480000|2021-08-18 12:41:20|18277.5|18257.5|18277.9|18257.9|18277.9|18257.9|18277.5|18257.5|1
1629290490000|2021-08-18 12:41:30|18278.2|18258.2|18278.2|18258.2|18278.2|18258.2|18278.2|18258.2|0
1629290500000|2021-08-18 12:41:40|18273.2|18253.2|18273.2|18253.2|18273.2|18253.2|18273.2|18253.2|0
1629290510000|2021-08-18 12:41:50|18275.7|18255.7|18270.7|18250.7|18275.7|18255.7|18270.7|18250.7|0
1629290520000|2021-08-18 12:42:00|18271|18251|18273.2|18253.2|18273.2|18253.2|18271|18251|3
1629290530000|2021-08-18 12:42:10|18275.7|18255.7|18278.2|18258.2|18278.2|18258.2|18275.7|18255.7|1
1629290550000|2021-08-18 12:42:30|18277.9|18257.9|18278.2|18258.2|18278.2|18258.2|18275.7|18255.7|0
1629290560000|2021-08-18 12:42:40|18278.5|18258.5|18280.7|18260.7|18280.7|18260.7|18278.5|18258.5|0
1629290580000|2021-08-18 12:43:00|18285|18265|18285.7|18265.7|18285.7|18265.7|18285|18265|1
1629290590000|2021-08-18 12:43:10|18282.9|18262.9|18282.9|18262.9|18282.9|18262.9|18282.9|18262.9|3
1629290600000|2021-08-18 12:43:20|18278.2|18258.2|18276|18256|18278.2|18258.2|18276|18256|0
1629290620000|2021-08-18 12:43:40|18270.7|18250.7|18272.9|18252.9|18272.9|18252.9|18270.7|18250.7|1
1629290630000|2021-08-18 12:43:50|||||||||3
1629290640000|2021-08-18 12:44:00|||||||||1
1629290650000|2021-08-18 12:44:10|18270.7|18250.7|18268.2|18248.2|18270.7|18250.7|18268.2|18248.2|0
1629290660000|2021-08-18 12:44:20|18265.7|18245.7|18265.7|18245.7|18265.7|18245.7|18265.7|18245.7|2
1629290670000|2021-08-18 12:44:30|18265.4|18245.4|18260.7|18240.7|18265.4|18245.4|18260.7|18240.7|0
1629290680000|2021-08-18 12:44:40|18258.2|18238.2|18260.7|18240.7|18260.7|18240.7|18258.2|18238.2|0
1629290710000|2021-08-18 12:45:10|18260.4|18240.4|18257.9|18237.9|18260.4|18240.4|18257.9|18237.9|0
1629290730000|2021-08-18 12:45:30|18255.7|18235.7|18245.7|18225.7|18255.7|18235.7|18245.7|18225.7|3
1629290750000|2021-08-18 12:45:50|18243.2|18223.2|18243.2|18223.2|18243.2|18223.2|18243.2|18223.2|1
1629290760000|2021-08-18 12:46:00|18242.9|18222.9|18236.1|18216.1|18242.9|18222.9|18236.1|18216.1|0
1629290770000|2021-08-18 12:46:10|||||||||5
1629290780000|2021-08-18 12:46:20|||||||||2
1629290790000|2021-08-18 12:46:30|18233.2|18213.2|18230.7|18210.7|18233.2|18213.2|18230.7|18210.7|1
1629290830000|2021-08-18 12:47:10|18233.2|18213.2|18233.2|18213.2|18233.2|18213.2|18233.2|18213.2|0
1629290850000|2021-08-18 12:47:30|18232.5|18212.5|18228.2|18208.2|18232.5|18212.5|18228.2|18208.2|3
1629290860000|2021-08-18 12:47:40|||||||||1
1629290870000|2021-08-18 12:47:50|18227.5|18207.5|18225.4|18205.4|18227.5|18207.5|18225.4|18205.4|0
1629290880000|2021-08-18 12:48:00|18227.9|18207.9|18227.9|18207.9|18227.9|18207.9|18227.9|18207.9|0
1629290890000|2021-08-18 12:48:10|18227.5|18207.5|18223.2|18203.2|18227.5|18207.5|18223.2|18203.2|0
1629290910000|2021-08-18 12:48:30|18218.2|18198.2|18217.9|18197.9|18218.2|18198.2|18217.9|18197.9|0
1629290920000|2021-08-18 12:48:40|18218.2|18198.2|18218.2|18198.2|18218.2|18198.2|18218.2|18198.2|0
1629290950000|2021-08-18 12:49:10|18215.7|18195.7|18215.7|18195.7|18215.7|18195.7|18215.7|18195.7|2
1629290970000|2021-08-18 12:49:30|18213.2|18193.2|18208.2|18188.2|18213.2|18193.2|18208.2|18188.2|1
1629291000000|2021-08-18 12:50:00|18203.6|18183.6|18203.6|18183.6|18203.6|18183.6|18203.6|18183.6|1
1629291010000|2021-08-18 12:50:10|18203.2|18183.2|18192.5|18172.5|18203.2|18183.2|18192.5|18172.5|0
1629291020000|2021-08-18 12:50:20|18183.2|18163.2|18183.2|18163.2|18183.2|18163.2|18183.2|18163.2|0
1629291030000|2021-08-18 12:50:30|18180.7|18160.7|18175.4|18155.4|18180.7|18160.7|18175.4|18155.4|0
1629291040000|2021-08-18 12:50:40|18175|18155|18172.9|18152.9|18175|18155|18172.9|18152.9|3
1629291060000|2021-08-18 12:51:00|18173.6|18153.6|18178.2|18158.2|18178.2|18158.2|18173.6|18153.6|0
1629291110000|2021-08-18 12:51:50|18177.9|18157.9|18175.7|18155.7|18177.9|18157.9|18175.7|18155.7|1
1629291120000|2021-08-18 12:52:00|18178.2|18158.2|18178.2|18158.2|18178.2|18158.2|18178.2|18158.2|2
1629291140000|2021-08-18 12:52:20|18178.6|18158.6|18178.6|18158.6|18178.6|18158.6|18178.6|18158.6|0
1629291150000|2021-08-18 12:52:30|18185.7|18165.7|18193.6|18173.6|18193.6|18173.6|18185.7|18165.7|2
1629291160000|2021-08-18 12:52:40|18196.1|18176.1|18195.7|18175.7|18197.9|18177.9|18195.7|18175.7|0
1629291170000|2021-08-18 12:52:50|18198.2|18178.2|18198.2|18178.2|18198.2|18178.2|18198.2|18178.2|0
1629291180000|2021-08-18 12:53:00|18197.6|18177.6|18193.2|18173.2|18197.6|18177.6|18193.2|18173.2|0
1629291200000|2021-08-18 12:53:20|18195.7|18175.7|18195.7|18175.7|18195.7|18175.7|18195.7|18175.7|0
1629291210000|2021-08-18 12:53:30|18196.1|18176.1|18205.7|18185.7|18205.7|18185.7|18196.1|18176.1|0
1629291220000|2021-08-18 12:53:40|18208.2|18188.2|18208.2|18188.2|18208.2|18188.2|18208.2|18188.2|2
1629291230000|2021-08-18 12:53:50|18210.4|18190.4|18208.2|18188.2|18210.4|18190.4|18208.2|18188.2|0
1629291240000|2021-08-18 12:54:00|18210.4|18190.4|18210.7|18190.7|18210.7|18190.7|18210.4|18190.4|1
1629291250000|2021-08-18 12:54:10|18215.7|18195.7|18215.7|18195.7|18215.7|18195.7|18215.7|18195.7|1
1629291290000|2021-08-18 12:54:50|18215.4|18195.4|18213.2|18193.2|18215.4|18195.4|18213.2|18193.2|2
1629291300000|2021-08-18 12:55:00|18211.1|18191.1|18212.9|18192.9|18212.9|18192.9|18210.7|18190.7|5
1629291310000|2021-08-18 12:55:10|18215.4|18195.4|18217.9|18197.9|18217.9|18197.9|18215.4|18195.4|1
1629291320000|2021-08-18 12:55:20|18220.4|18200.4|18220.7|18200.7|18220.7|18200.7|18220.4|18200.4|11
1629291330000|2021-08-18 12:55:30|18223.2|18203.2|18223.2|18203.2|18223.2|18203.2|18223.2|18203.2|0
1629291350000|2021-08-18 12:55:50|18223.6|18203.6|18223.6|18203.6|18223.6|18203.6|18223.6|18203.6|2
1629291360000|2021-08-18 12:56:00|18228.2|18208.2|18228.2|18208.2|18228.2|18208.2|18228.2|18208.2|2
1629291370000|2021-08-18 12:56:10|18228.6|18208.6|18230.7|18210.7|18230.7|18210.7|18228.6|18208.6|0
1629291380000|2021-08-18 12:56:20|18235.7|18215.7|18235.7|18215.7|18235.7|18215.7|18235.7|18215.7|2
1629291390000|2021-08-18 12:56:30|18238.2|18218.2|18238.2|18218.2|18238.2|18218.2|18238.2|18218.2|0
1629291410000|2021-08-18 12:56:50|18238.3|18218.3|18238.3|18218.3|18238.3|18218.3|18238.3|18218.3|0
1629291420000|2021-08-18 12:57:00|18237.9|18217.9|18235.8|18215.8|18237.9|18217.9|18235.8|18215.8|0
1629291430000|2021-08-18 12:57:10|18238.3|18218.3|18238.3|18218.3|18238.3|18218.3|18238.3|18218.3|2
1629291510000|2021-08-18 12:58:30|18235.8|18215.8|18235.8|18215.8|18235.8|18215.8|18235.8|18215.8|1
1629291530000|2021-08-18 12:58:50|||||||||2
1629291540000|2021-08-18 12:59:00|18233.3|18213.3|18245.8|18225.8|18245.8|18225.8|18233.3|18213.3|1
1629291590000|2021-08-18 12:59:50|18250.4|18230.4|18250.4|18230.4|18250.4|18230.4|18250.4|18230.4|0
1629291600000|2021-08-18 13:00:00|18252.6|18232.6|18255.4|18235.4|18255.4|18235.4|18252.6|18232.6|3
1629291610000|2021-08-18 13:00:10|18257.9|18237.9|18248.3|18228.3|18257.9|18237.9|18248.3|18228.3|1
1629291620000|2021-08-18 13:00:20|18248.6|18228.6|18248.3|18228.3|18250.8|18230.8|18248.3|18228.3|1
1629291630000|2021-08-18 13:00:30|18250.8|18230.8|18250.8|18230.8|18250.8|18230.8|18248.3|18228.3|0
1629291640000|2021-08-18 13:00:40|18248.3|18228.3|18255.4|18235.4|18255.4|18235.4|18248.3|18228.3|1
1629291650000|2021-08-18 13:00:50|18253.3|18233.3|18250.8|18230.8|18253.3|18233.3|18248.3|18228.3|1
1629291660000|2021-08-18 13:01:00|18250.4|18230.4|18245.8|18225.8|18250.4|18230.4|18245.8|18225.8|1
1629291670000|2021-08-18 13:01:10|18248.3|18228.3|18248.3|18228.3|18248.3|18228.3|18248.3|18228.3|0
1629291680000|2021-08-18 13:01:20|18253.3|18233.3|18257.9|18237.9|18260.4|18240.4|18253.3|18233.3|0
1629291700000|2021-08-18 13:01:40|18260.1|18240.1|18260.1|18240.1|18260.1|18240.1|18260.1|18240.1|0
1629291730000|2021-08-18 13:02:10|18257.9|18237.9|18258.3|18238.3|18258.3|18238.3|18257.9|18237.9|0
1629291750000|2021-08-18 13:02:30|18260.8|18240.8|18260.8|18240.8|18260.8|18240.8|18260.8|18240.8|1
1629291780000|2021-08-18 13:03:00|18262.9|18242.9|18262.9|18242.9|18262.9|18242.9|18262.9|18242.9|1
1629291790000|2021-08-18 13:03:10|18267.9|18247.9|18272.6|18252.6|18272.6|18252.6|18267.9|18247.9|5
1629291800000|2021-08-18 13:03:20|18273.3|18253.3|18275.8|18255.8|18275.8|18255.8|18273.3|18253.3|0
1629291810000|2021-08-18 13:03:30|18286.1|18246.1|18286.1|18246.1|18286.1|18246.1|18286.1|18246.1|0
1629291820000|2021-08-18 13:03:40|18277.9|18257.9|18280.8|18260.8|18280.8|18260.8|18277.9|18257.9|0
1629291830000|2021-08-18 13:03:50|18281.1|18261.1|18283.3|18263.3|18283.3|18263.3|18281.1|18261.1|0
1629291840000|2021-08-18 13:04:00|18285.8|18265.8|18285.8|18265.8|18285.8|18265.8|18285.8|18265.8|4
1629291850000|2021-08-18 13:04:10|18283.3|18263.3|18280.8|18260.8|18283.3|18263.3|18280.8|18260.8|0
1629291860000|2021-08-18 13:04:20|18280.1|18260.1|18280.4|18260.4|18280.4|18260.4|18277.9|18257.9|0
1629291870000|2021-08-18 13:04:30|18278.3|18258.3|18278.3|18258.3|18278.3|18258.3|18273.3|18253.3|0
1629291880000|2021-08-18 13:04:40|18278.6|18258.6|18283.3|18263.3|18283.3|18263.3|18278.6|18258.6|0
1629291890000|2021-08-18 13:04:50|18283.6|18263.6|18288.3|18268.3|18288.3|18268.3|18283.6|18263.6|0
1629291910000|2021-08-18 13:05:10|||||||||2
1629291930000|2021-08-18 13:05:30|18290.8|18270.8|18290.8|18270.8|18290.8|18270.8|18290.8|18270.8|0
1629291940000|2021-08-18 13:05:40|18290.4|18270.4|18288.3|18268.3|18290.4|18270.4|18288.3|18268.3|82
1629291950000|2021-08-18 13:05:50|18287.9|18267.9|18287.9|18267.9|18287.9|18267.9|18287.9|18267.9|0
1629291960000|2021-08-18 13:06:00|18285.4|18265.4|18280.8|18260.8|18285.4|18265.4|18280.8|18260.8|0
1629291980000|2021-08-18 13:06:20|18271.9|18251.9|18267.9|18247.9|18271.9|18251.9|18267.6|18247.6|1
1629291990000|2021-08-18 13:06:30|18268.3|18248.3|18273.3|18253.3|18273.3|18253.3|18268.3|18248.3|0
1629292000000|2021-08-18 13:06:40|18275.8|18255.8|18275.8|18255.8|18275.8|18255.8|18275.8|18255.8|0
1629292020000|2021-08-18 13:07:00|18277.9|18257.9|18277.9|18257.9|18277.9|18257.9|18277.9|18257.9|1
1629292030000|2021-08-18 13:07:10|18283.3|18263.3|18283.3|18263.3|18283.3|18263.3|18283.3|18263.3|0
1629292050000|2021-08-18 13:07:30|18278.3|18258.3|18275.4|18255.4|18278.3|18258.3|18275.4|18255.4|2
1629292060000|2021-08-18 13:07:40|18273.3|18253.3|18273.3|18253.3|18273.3|18253.3|18273.3|18253.3|0
1629292080000|2021-08-18 13:08:00|18270.8|18250.8|18270.8|18250.8|18270.8|18250.8|18270.8|18250.8|0
1629292090000|2021-08-18 13:08:10|18268.3|18248.3|18265.8|18245.8|18268.3|18248.3|18265.8|18245.8|2
1629292130000|2021-08-18 13:08:50|||||||||2
1629292140000|2021-08-18 13:09:00|18268.3|18248.3|18283|18263|18283|18263|18268.3|18248.3|0
1629292150000|2021-08-18 13:09:10|18285.5|18265.5|18283|18263|18285.5|18265.5|18283|18263|1
1629292160000|2021-08-18 13:09:20|18283.3|18263.3|18278.3|18258.3|18283.3|18263.3|18278.3|18258.3|0
1629292170000|2021-08-18 13:09:30|18278.6|18258.6|18283|18263|18283|18263|18278.6|18258.6|0
1629292180000|2021-08-18 13:09:40|18283.3|18263.3|18285.5|18265.5|18285.5|18265.5|18283.3|18263.3|2
1629292190000|2021-08-18 13:09:50|18288|18268|18288|18268|18288|18268|18288|18268|3
1629292200000|2021-08-18 13:10:00|18287.6|18267.6|18283.3|18263.3|18287.6|18267.6|18283.3|18263.3|0
1629292210000|2021-08-18 13:10:10|18288|18268|18288|18268|18288|18268|18288|18268|0
1629292220000|2021-08-18 13:10:20|18287.6|18267.6|18280.5|18260.5|18287.6|18267.6|18280.5|18260.5|0
1629292230000|2021-08-18 13:10:30|18278.3|18258.3|18278.3|18258.3|18278.3|18258.3|18278.3|18258.3|0
1629292240000|2021-08-18 13:10:40|18276.1|18256.1|18276.1|18256.1|18276.1|18256.1|18276.1|18256.1|0
1629292250000|2021-08-18 13:10:50|18273.6|18253.6|18265.5|18245.5|18273.6|18253.6|18265.5|18245.5|1
1629292270000|2021-08-18 13:11:10|18263.3|18243.3|18263.3|18243.3|18263.3|18243.3|18263.3|18243.3|2
1629292290000|2021-08-18 13:11:30|18258.3|18238.3|18258.3|18238.3|18258.3|18238.3|18258.3|18238.3|0
1629292320000|2021-08-18 13:12:00|18255.8|18235.8|18255.8|18235.8|18255.8|18235.8|18255.8|18235.8|0
1629292340000|2021-08-18 13:12:20|18250.8|18230.8|18250.8|18230.8|18250.8|18230.8|18250.8|18230.8|0
1629292360000|2021-08-18 13:12:40|||||||||202
1629292370000|2021-08-18 13:12:50|18250.5|18230.5|18248.3|18228.3|18250.5|18230.5|18248.3|18228.3|20
1629292390000|2021-08-18 13:13:10|18246.1|18226.1|18253|18213|18255.5|18226.1|18245.8|18213|1
1629292400000|2021-08-18 13:13:20|18250.8|18210.8|18240.1|18220.1|18250.8|18220.1|18240.1|18210.8|0
1629292410000|2021-08-18 13:13:30|18235.8|18215.8|18235.8|18215.8|18235.8|18215.8|18235.8|18215.8|2
1629292420000|2021-08-18 13:13:40|18231.1|18211.1|18228.6|18208.6|18231.1|18211.1|18228.6|18208.6|2
1629292430000|2021-08-18 13:13:50|18228.3|18208.3|18220.8|18200.8|18228.3|18208.3|18220.8|18200.8|0
1629292440000|2021-08-18 13:14:00|||||||||5
1629292450000|2021-08-18 13:14:10|18213.3|18193.3|18213.3|18193.3|18213.3|18193.3|18213.3|18193.3|2
1629292460000|2021-08-18 13:14:20|||||||||2
1629292470000|2021-08-18 13:14:30|18212.6|18192.6|18203.7|18183.7|18212.6|18192.6|18203.7|18183.7|0
1629292500000|2021-08-18 13:15:00|18203.3|18183.3|18203.3|18183.3|18203.3|18183.3|18203.3|18183.3|0
1629292510000|2021-08-18 13:15:10|18203|18183|18200.8|18180.8|18203|18183|18200.8|18180.8|1
1629292530000|2021-08-18 13:15:30|18200.5|18180.5|18198.3|18178.3|18200.5|18180.5|18198.3|18178.3|0
1629292540000|2021-08-18 13:15:40|18198.7|18178.7|18200.8|18180.8|18200.8|18180.8|18198.7|18178.7|3
1629292560000|2021-08-18 13:16:00|18198.3|18178.3|18190.8|18170.8|18198.3|18178.3|18190.8|18170.8|0
1629292570000|2021-08-18 13:16:10|18193.3|18173.3|18193.3|18173.3|18193.3|18173.3|18193.3|18173.3|0
1629292580000|2021-08-18 13:16:20|18193|18173|18190.8|18170.8|18193|18173|18190.8|18170.8|0
1629292590000|2021-08-18 13:16:30|18190.5|18170.5|18190.5|18170.5|18190.5|18170.5|18190.5|18170.5|0
1629292600000|2021-08-18 13:16:40|18188|18168|18185.8|18165.8|18188|18168|18185.8|18165.8|10
1629292610000|2021-08-18 13:16:50|18185.5|18165.5|18183.3|18163.3|18185.5|18165.5|18183.3|18163.3|12
1629292620000|2021-08-18 13:17:00|18183.7|18163.7|18188.3|18168.3|18188.3|18168.3|18183.7|18163.7|0
1629292630000|2021-08-18 13:17:10|18193.3|18173.3|18195.8|18175.8|18195.8|18175.8|18193.3|18173.3|0
1629292640000|2021-08-18 13:17:20|18193.3|18173.3|18193.3|18173.3|18193.3|18173.3|18193.3|18173.3|1
1629292650000|2021-08-18 13:17:30|18193|18173|18198.3|18158.3|18198.3|18173.3|18188.3|18153.3|1
1629292660000|2021-08-18 13:17:40|18193.3|18153.3|18173.3|18153.3|18193.3|18153.3|18173.3|18153.3|1
1629292670000|2021-08-18 13:17:50|18170.8|18150.8|18165.5|18145.5|18170.8|18150.8|18165.5|18145.5|0
1629292680000|2021-08-18 13:18:00|18165.8|18145.8|18165.8|18145.8|18165.8|18145.8|18165.8|18145.8|2
1629292690000|2021-08-18 13:18:10|||||||||2
1629292710000|2021-08-18 13:18:30|18168|18148|18168|18148|18168|18148|18168|18148|1
1629292740000|2021-08-18 13:19:00|18168.3|18148.3|18168.3|18148.3|18168.3|18148.3|18168.3|18148.3|0
1629292760000|2021-08-18 13:19:20|18163.3|18143.3|18168.3|18148.3|18168.3|18148.3|18163.3|18143.3|0
1629292770000|2021-08-18 13:19:30|18168.7|18148.7|18173.3|18153.3|18173.3|18153.3|18168.7|18148.7|0
1629292780000|2021-08-18 13:19:40|18175.5|18155.5|18175.5|18155.5|18175.5|18155.5|18175.5|18155.5|0
1629292790000|2021-08-18 13:19:50|18175.8|18155.8|18187.3|18167.3|18187.3|18167.3|18175.8|18155.8|2
1629292800000|2021-08-18 13:20:00|18189.8|18169.8|18200.2|18180.2|18200.2|18180.2|18189.8|18169.8|2
1629292810000|2021-08-18 13:20:10|18200.8|18180.8|18198.3|18178.3|18200.8|18180.8|18198.3|18178.3|0
1629292820000|2021-08-18 13:20:20|18198|18178|18198.3|18178.3|18198.3|18178.3|18195.8|18175.8|0
1629292830000|2021-08-18 13:20:30|18198.7|18178.7|18200.8|18180.8|18200.8|18180.8|18198.7|18178.7|2
1629292840000|2021-08-18 13:20:40|18201.2|18181.2|18208|18188|18208|18188|18201.2|18181.2|0
1629292860000|2021-08-18 13:21:00|18210.2|18190.2|18210.2|18190.2|18210.2|18190.2|18210.2|18190.2|0
1629292870000|2021-08-18 13:21:10|18210.5|18190.5|18212.7|18192.7|18212.7|18192.7|18210.5|18190.5|0
1629292880000|2021-08-18 13:21:20|18208|18188|18208|18188|18208|18188|18208|18188|2
1629292890000|2021-08-18 13:21:30|18210.2|18190.2|18210.2|18190.2|18210.2|18190.2|18210.2|18190.2|0
1629292900000|2021-08-18 13:21:40|18208|18188|18212.7|18192.7|18212.7|18192.7|18208|18188|4
1629292910000|2021-08-18 13:21:50|18208.3|18188.3|18210.8|18190.8|18210.8|18190.8|18208.3|18188.3|2
1629292930000|2021-08-18 13:22:10|18208.7|18188.7|18203.3|18183.3|18208.7|18188.7|18203.3|18183.3|4
1629292940000|2021-08-18 13:22:20|||||||||2
1629292990000|2021-08-18 13:23:10|18208|18188|18208|18188|18208|18188|18208|18188|3
1629293020000|2021-08-18 13:23:40|18205.8|18185.8|18205.8|18185.8|18205.8|18185.8|18205.8|18185.8|0
1629293050000|2021-08-18 13:24:10|18204.8|18184.8|18190.8|18170.8|18204.8|18184.8|18190.8|18170.8|0
1629293060000|2021-08-18 13:24:20|18183.3|18163.3|18178.3|18158.3|18183.3|18163.3|18178.3|18158.3|1
1629293070000|2021-08-18 13:24:30|18185.5|18165.5|18188|18168|18188|18168|18185.5|18165.5|2
1629293090000|2021-08-18 13:24:50|18188.7|18168.7|18190.5|18170.5|18193.3|18173.3|18188.7|18168.7|0
1629293100000|2021-08-18 13:25:00|18188.3|18168.3|18188.3|18168.3|18188.3|18168.3|18188.3|18168.3|2
1629293110000|2021-08-18 13:25:10|18193.7|18173.7|18198.3|18178.3|18198.3|18178.3|18193.7|18173.7|2
1629293120000|2021-08-18 13:25:20|18200.8|18180.8|18201.2|18181.2|18201.2|18181.2|18200.8|18180.8|0
1629293130000|2021-08-18 13:25:30|18203.3|18183.3|18208|18188|18208|18188|18203.3|18183.3|1
1629293150000|2021-08-18 13:25:50|18210.9|18190.9|18210.9|18190.9|18210.9|18190.9|18210.9|18190.9|3
1629293160000|2021-08-18 13:26:00|18213|18193|18225.9|18205.9|18225.9|18205.9|18213|18193|0
1629293170000|2021-08-18 13:26:10|18223.7|18203.7|18223.4|18203.4|18223.7|18203.7|18223.4|18203.4|5
1629293180000|2021-08-18 13:26:20|18234|18194|18231.2|18211.2|18234|18211.2|18231.2|18194|0
1629293190000|2021-08-18 13:26:30|18233.4|18213.4|18231.2|18211.2|18233.4|18213.4|18231.2|18211.2|1
1629293210000|2021-08-18 13:26:50|||||||||36
1629293220000|2021-08-18 13:27:00|18233.4|18213.4|18238|18218|18238|18218|18233.4|18213.4|6
1629293230000|2021-08-18 13:27:10|18240.2|18220.2|18240.2|18220.2|18240.2|18220.2|18240.2|18220.2|0
1629293250000|2021-08-18 13:27:30|18237.7|18217.7|18230.9|18210.9|18237.7|18217.7|18230.9|18210.9|0
1629293260000|2021-08-18 13:27:40|||||||||1
1629293270000|2021-08-18 13:27:50|||||||||2
1629293280000|2021-08-18 13:28:00|18233|18213|18235.9|18215.9|18235.9|18215.9|18233|18213|1
1629293290000|2021-08-18 13:28:10|18240.9|18220.9|18240.9|18220.9|18240.9|18220.9|18240.9|18220.9|5
1629293310000|2021-08-18 13:28:30|||||||||2
1629293320000|2021-08-18 13:28:40|18248.4|18208.4|18248.4|18208.4|18248.4|18208.4|18248.4|18208.4|2
1629293350000|2021-08-18 13:29:10|18245.9|18205.9|18230.9|18210.9|18245.9|18215.2|18230.9|18205.9|1
1629293370000|2021-08-18 13:29:30|18233.4|18213.4|18234|18214|18234|18214|18233.4|18213.4|1
1629293390000|2021-08-18 13:29:50|18238.7|18218.7|18235.9|18215.9|18241.2|18221.2|18235.9|18215.9|5
1629293400000|2021-08-18 13:30:00|18243.4|18203.4|18243.4|18203.4|18243.4|18203.4|18243.4|18203.4|5
1629293410000|2021-08-18 13:30:10|18233.7|18213.7|18238.4|18198.4|18238.4|18215.9|18233.4|18198.4|0
1629293420000|2021-08-18 13:30:20|18228|18208|18220.9|18200.9|18228.4|18208.4|18220.9|18200.9|0
1629293430000|2021-08-18 13:30:30|18218.4|18198.4|18225.5|18185.5|18225.5|18198.4|18218|18185.5|3
1629293440000|2021-08-18 13:30:40|18215.9|18195.9|18215.9|18195.9|18215.9|18195.9|18215.9|18195.9|0
1629293450000|2021-08-18 13:30:50|18213.4|18193.4|18218.4|18178.4|18218.4|18193.4|18213.4|18178.4|0
1629293460000|2021-08-18 13:31:00|18205.9|18185.9|18210.9|18190.9|18210.9|18190.9|18205.9|18185.9|0
1629293470000|2021-08-18 13:31:10|18211.2|18191.2|18229.9|18209.9|18229.9|18209.9|18211.2|18191.2|0
1629293480000|2021-08-18 13:31:20|18230.2|18210.2|18232.4|18212.4|18232.4|18212.4|18230.2|18210.2|12
1629293500000|2021-08-18 13:31:40|18232|18212|18227.4|18207.4|18232|18212|18227.4|18207.4|0
1629293550000|2021-08-18 13:32:30|18227.7|18207.7|18238.4|18198.4|18238.4|18207.7|18227.7|18198.4|0
1629293560000|2021-08-18 13:32:40|18233.4|18213.4|18233|18213|18235.9|18215.9|18233|18213|0
1629293580000|2021-08-18 13:33:00|18230.9|18210.9|18233|18213|18233|18213|18230.9|18210.9|0
1629293600000|2021-08-18 13:33:20|18233.4|18213.4|18233.4|18213.4|18233.4|18213.4|18233.4|18213.4|5
1629293610000|2021-08-18 13:33:30|18235.5|18215.5|18235.5|18215.5|18235.5|18215.5|18235.5|18215.5|1
1629293650000|2021-08-18 13:34:10|18233|18213|18233|18213|18233|18213|18233|18213|0
1629293660000|2021-08-18 13:34:20|18239.9|18219.9|18240.2|18220.2|18240.2|18220.2|18239.9|18219.9|1082
1629293670000|2021-08-18 13:34:30|||||||||65
1629293680000|2021-08-18 13:34:40|18239.9|18219.9|18232.7|18212.7|18239.9|18219.9|18232.7|18212.7|37
1629293690000|2021-08-18 13:34:50|18230.2|18210.2|18230.2|18210.2|18230.2|18210.2|18223|18203|3
1629293700000|2021-08-18 13:35:00|18232.7|18212.7|18230.2|18210.2|18232.7|18212.7|18230.2|18210.2|15
1629293710000|2021-08-18 13:35:10|18230.5|18210.5|18238|18218|18238|18218|18230.5|18210.5|1
1629293720000|2021-08-18 13:35:20|18240.2|18220.2|18240.2|18220.2|18240.2|18220.2|18240.2|18220.2|1
1629293730000|2021-08-18 13:35:30|18239.9|18219.9|18240.2|18220.2|18240.2|18220.2|18239.9|18219.9|1
1629293740000|2021-08-18 13:35:40|18237.7|18217.7|18237.7|18217.7|18237.7|18217.7|18237.7|18217.7|2
1629293750000|2021-08-18 13:35:50|18242.4|18222.4|18242.7|18222.7|18242.7|18222.7|18242.4|18222.4|2
1629293760000|2021-08-18 13:36:00|18244.9|18224.9|18247.4|18227.4|18247.4|18227.4|18244.9|18224.9|4
1629293770000|2021-08-18 13:36:10|||||||||3
1629293780000|2021-08-18 13:36:20|||||||||1
1629293790000|2021-08-18 13:36:30|||||||||60
1629293810000|2021-08-18 13:36:50|18242.7|18222.7|18239.9|18219.9|18242.7|18222.7|18239.9|18219.9|0
1629293820000|2021-08-18 13:37:00|18237.7|18217.7|18230.2|18210.2|18237.7|18217.7|18230.2|18210.2|1
1629293830000|2021-08-18 13:37:10|18232.7|18212.7|18232.7|18212.7|18232.7|18212.7|18232.7|18212.7|0
1629293840000|2021-08-18 13:37:20|18233.1|18213.1|18237.7|18217.7|18237.7|18217.7|18233.1|18213.1|0
1629293850000|2021-08-18 13:37:30|18238.4|18218.4|18252.4|18232.4|18252.4|18232.4|18238.4|18218.4|3
1629293880000|2021-08-18 13:38:00|18252.7|18232.7|18252.7|18232.7|18253.1|18233.1|18252.7|18232.7|2
1629293890000|2021-08-18 13:38:10|18254.9|18234.9|18247.7|18227.7|18254.9|18234.9|18247.7|18227.7|1
1629293900000|2021-08-18 13:38:20|18247.4|18227.4|18245.2|18225.2|18247.4|18227.4|18245.2|18225.2|0
1629293910000|2021-08-18 13:38:30|18242.7|18222.7|18242.7|18222.7|18242.7|18222.7|18242.7|18222.7|0
1629293930000|2021-08-18 13:38:50|18237.7|18217.7|18240.2|18220.2|18240.2|18220.2|18237.7|18217.7|0
1629293940000|2021-08-18 13:39:00|18240.6|18220.6|18238.1|18218.1|18240.6|18220.6|18238.1|18218.1|0
1629293960000|2021-08-18 13:39:20|18232.7|18212.7|18232.7|18212.7|18232.7|18212.7|18232.7|18212.7|0
1629293990000|2021-08-18 13:39:50|18230.6|18210.6|18230.6|18210.6|18230.6|18210.6|18230.6|18210.6|0
1629294000000|2021-08-18 13:40:00|18230.2|18210.2|18227.7|18207.7|18230.2|18210.2|18227.7|18207.7|0
1629294010000|2021-08-18 13:40:10|18225.6|18205.6|18223.1|18203.1|18225.6|18205.6|18223.1|18203.1|2
1629294040000|2021-08-18 13:40:40|18223.4|18203.4|18227.7|18207.7|18227.7|18207.7|18223.4|18203.4|0
1629294060000|2021-08-18 13:41:00|18228.1|18208.1|18242.4|18222.4|18242.4|18222.4|18228.1|18208.1|0
1629294070000|2021-08-18 13:41:10|18244.6|18224.6|18244.6|18224.6|18244.6|18224.6|18244.6|18224.6|0
1629294080000|2021-08-18 13:41:20|18245.2|18225.2|18247.4|18227.4|18247.4|18227.4|18245.2|18225.2|1
1629294090000|2021-08-18 13:41:30|||||||||1
1629294110000|2021-08-18 13:41:50|18245.2|18225.2|18245.2|18225.2|18245.2|18225.2|18245.2|18225.2|4
1629294120000|2021-08-18 13:42:00|18242.7|18222.7|18242.7|18222.7|18242.7|18222.7|18242.7|18222.7|1
1629294130000|2021-08-18 13:42:10|18242.1|18222.1|18237.7|18217.7|18242.1|18222.1|18237.7|18217.7|4
1629294140000|2021-08-18 13:42:20|18238.1|18218.1|18242.7|18222.7|18242.7|18222.7|18238.1|18218.1|1
1629294160000|2021-08-18 13:42:40|18242.4|18222.4|18237.7|18217.7|18242.4|18222.4|18237.7|18217.7|0
1629294210000|2021-08-18 13:43:30|18240.2|18220.2|18240.2|18220.2|18240.2|18220.2|18240.2|18220.2|0
1629294230000|2021-08-18 13:43:50|18247.7|18227.7|18247.7|18227.7|18247.7|18227.7|18247.7|18227.7|2
1629294240000|2021-08-18 13:44:00|18249.9|18229.9|18249.9|18229.9|18249.9|18229.9|18249.9|18229.9|1
1629294250000|2021-08-18 13:44:10|||||||||2
1629294280000|2021-08-18 13:44:40|18252.4|18232.4|18252.4|18232.4|18252.4|18232.4|18252.4|18232.4|0
1629294290000|2021-08-18 13:44:50|18250.2|18230.2|18262.7|18222.7|18262.7|18230.2|18250.2|18220.6|25
1629294300000|2021-08-18 13:45:00|18255.2|18235.2|18258.1|18238.1|18258.1|18238.1|18252.7|18232.7|2
1629294310000|2021-08-18 13:45:10|||||||||2
1629294320000|2021-08-18 13:45:20|18262.4|18242.4|18273.1|18253.1|18273.1|18253.1|18262.4|18242.4|3
1629294330000|2021-08-18 13:45:30|18275.2|18255.2|18277.7|18257.7|18277.7|18257.7|18275.2|18255.2|2
1629294340000|2021-08-18 13:45:40|18280.2|18260.2|18282.7|18262.7|18282.7|18262.7|18280.2|18260.2|1
1629294370000|2021-08-18 13:46:10|18281.7|18261.7|18284.9|18244.9|18284.9|18261.7|18275.2|18244.9|0
1629294380000|2021-08-18 13:46:20|18282.4|18242.4|18262.4|18242.4|18282.4|18251.4|18262.4|18242.4|1
1629294390000|2021-08-18 13:46:30|18262.7|18242.7|18257.7|18237.7|18264.6|18244.6|18257.7|18237.7|6
1629294400000|2021-08-18 13:46:40|18257.4|18237.4|18250.2|18230.2|18257.4|18237.4|18250.2|18230.2|0
1629294410000|2021-08-18 13:46:50|18249.9|18229.9|18244.9|18224.9|18249.9|18229.9|18244.9|18224.9|28
1629294420000|2021-08-18 13:47:00|18245.2|18225.2|18245.6|18225.6|18245.6|18225.6|18245.2|18225.2|1
1629294430000|2021-08-18 13:47:10|18247.7|18227.7|18247.7|18227.7|18247.7|18227.7|18247.7|18227.7|1
1629294460000|2021-08-18 13:47:40|18245.2|18225.2|18245.2|18225.2|18245.2|18225.2|18245.2|18225.2|0
1629294470000|2021-08-18 13:47:50|18245.3|18225.3|18245.3|18225.3|18245.3|18225.3|18245.3|18225.3|1
1629294480000|2021-08-18 13:48:00|18244.9|18224.9|18244.9|18224.9|18244.9|18224.9|18244.9|18224.9|0
1629294490000|2021-08-18 13:48:10|18242.8|18222.8|18235.6|18215.6|18242.8|18222.8|18235.6|18215.6|1
1629294500000|2021-08-18 13:48:20|18234.9|18214.9|18230.6|18210.6|18234.9|18214.9|18230.6|18210.6|1
1629294520000|2021-08-18 13:48:40|18232.8|18212.8|18228.1|18208.1|18232.8|18212.8|18228.1|18208.1|1
1629294530000|2021-08-18 13:48:50|18227.8|18207.8|18227.8|18207.8|18227.8|18207.8|18225.6|18205.6|0
1629294540000|2021-08-18 13:49:00|18225.6|18205.6|18227.8|18207.8|18227.8|18207.8|18225.3|18205.3|0
1629294550000|2021-08-18 13:49:10|18228.4|18208.4|18235.3|18215.3|18235.3|18215.3|18228.4|18208.4|1
1629294570000|2021-08-18 13:49:30|18235.6|18215.6|18237.8|18217.8|18237.8|18217.8|18235.6|18215.6|0
1629294580000|2021-08-18 13:49:40|||||||||1
1629294600000|2021-08-18 13:50:00|||||||||1
1629294610000|2021-08-18 13:50:10|18235.3|18215.3|18232.8|18212.8|18235.3|18215.3|18230.3|18210.3|0
1629294620000|2021-08-18 13:50:20|18234.9|18214.9|18235.3|18215.3|18235.3|18215.3|18234.9|18214.9|0
1629294630000|2021-08-18 13:50:30|18237.4|18217.4|18232.8|18212.8|18237.8|18217.8|18232.8|18212.8|1
1629294640000|2021-08-18 13:50:40|18227.8|18207.8|18227.4|18207.4|18227.8|18207.8|18227.4|18207.4|0
1629294650000|2021-08-18 13:50:50|18225.3|18205.3|18225.3|18205.3|18225.3|18205.3|18225.3|18205.3|1
1629294670000|2021-08-18 13:51:10|18224.6|18204.6|18224.6|18204.6|18224.6|18204.6|18224.6|18204.6|0
1629294680000|2021-08-18 13:51:20|18220.3|18200.3|18207.8|18187.8|18220.3|18200.3|18207.8|18187.8|2
1629294690000|2021-08-18 13:51:30|18205.3|18185.3|18205.3|18185.3|18205.3|18185.3|18205.3|18185.3|202
1629294700000|2021-08-18 13:51:40|18204.9|18184.9|18202.8|18182.8|18204.9|18184.9|18202.8|18182.8|0
1629294710000|2021-08-18 13:51:50|18207.8|18187.8|18207.8|18187.8|18207.8|18187.8|18207.8|18187.8|50
1629294720000|2021-08-18 13:52:00|18210.3|18190.3|18212.8|18192.8|18212.8|18192.8|18210.3|18190.3|0
1629294730000|2021-08-18 13:52:10|18213.1|18193.1|18212.8|18192.8|18213.1|18193.1|18212.8|18192.8|0
1629294770000|2021-08-18 13:52:50|18210.3|18190.3|18210.3|18190.3|18210.3|18190.3|18210.3|18190.3|0
1629294780000|2021-08-18 13:53:00|18212.8|18192.8|18210.3|18190.3|18212.8|18192.8|18210.3|18190.3|0
1629294800000|2021-08-18 13:53:20|18212.8|18192.8|18212.8|18192.8|18212.8|18192.8|18212.8|18192.8|0
1629294830000|2021-08-18 13:53:50|18213.1|18193.1|18215.3|18195.3|18215.3|18195.3|18212.8|18192.8|1
1629294840000|2021-08-18 13:54:00|18214.9|18194.9|18212.8|18192.8|18215.3|18195.3|18212.8|18192.8|0
1629294850000|2021-08-18 13:54:10|18212.4|18192.4|18212.8|18192.8|18212.8|18192.8|18210.3|18190.3|0
1629294860000|2021-08-18 13:54:20|18215.3|18195.3|18215.3|18195.3|18215.3|18195.3|18215.3|18195.3|0
1629294870000|2021-08-18 13:54:30|18212.8|18192.8|18212.8|18192.8|18212.8|18192.8|18212.8|18192.8|0
1629294900000|2021-08-18 13:55:00|18212.4|18192.4|18210.3|18190.3|18212.4|18192.4|18210.3|18190.3|0
1629294920000|2021-08-18 13:55:20|18208.1|18188.1|18210.3|18190.3|18210.3|18190.3|18208.1|18188.1|0
1629294930000|2021-08-18 13:55:30|18208.1|18188.1|18207.4|18187.4|18208.1|18188.1|18207.4|18187.4|0
1629294940000|2021-08-18 13:55:40|18202.8|18182.8|18202.8|18182.8|18202.8|18182.8|18202.8|18182.8|0
1629294960000|2021-08-18 13:56:00|18203.1|18183.1|18210.3|18190.3|18210.3|18190.3|18203.1|18183.1|0
1629295000000|2021-08-18 13:56:40|18212.4|18192.4|18205.3|18185.3|18212.4|18192.4|18205.3|18185.3|0
1629295010000|2021-08-18 13:56:50|||||||||1
1629295040000|2021-08-18 13:57:20|18202.8|18182.8|18202.8|18182.8|18202.8|18182.8|18202.8|18182.8|0
1629295050000|2021-08-18 13:57:30|18200.6|18180.6|18203.1|18183.1|18203.1|18183.1|18200.6|18180.6|0
1629295080000|2021-08-18 13:58:00|18203.5|18183.5|18203.5|18183.5|18203.5|18183.5|18203.5|18183.5|0
1629295090000|2021-08-18 13:58:10|18207.8|18187.8|18207.8|18187.8|18207.8|18187.8|18207.8|18187.8|11
1629295120000|2021-08-18 13:58:40|18212.8|18192.8|18215.3|18195.3|18215.3|18195.3|18212.8|18192.8|1
1629295140000|2021-08-18 13:59:00|18219.6|18199.6|18240|18220|18240|18220|18219.6|18199.6|3
1629295150000|2021-08-18 13:59:10|18240.6|18220.6|18242.8|18222.8|18242.8|18222.8|18240.6|18220.6|0
1629295190000|2021-08-18 13:59:50|||||||||2
1629295200000|2021-08-18 14:00:00|18240|18220|18240|18220|18240|18220|18240|18220|0
1629295210000|2021-08-18 14:00:10|||||||||1
1629295220000|2021-08-18 14:00:20|18242.1|18222.1|18242.1|18222.1|18242.1|18222.1|18242.1|18222.1|1
1629295250000|2021-08-18 14:00:50|18242.5|18222.5|18245.3|18225.3|18245.3|18225.3|18242.5|18222.5|0
1629295260000|2021-08-18 14:01:00|18245|18225|18242.5|18222.5|18245|18225|18242.5|18222.5|5
1629295270000|2021-08-18 14:01:10|18241.8|18221.8|18232.8|18212.8|18241.8|18221.8|18232.8|18212.8|0
1629295290000|2021-08-18 14:01:30|18230.6|18210.6|18230.3|18210.3|18230.6|18210.6|18230.3|18210.3|0
1629295300000|2021-08-18 14:01:40|18228.1|18208.1|18227.8|18207.8|18228.1|18208.1|18227.8|18207.8|1
1629295310000|2021-08-18 14:01:50|18227.5|18207.5|18225.3|18205.3|18227.5|18207.5|18222.8|18202.8|2
1629295320000|2021-08-18 14:02:00|18227.8|18207.8|18230.3|18210.3|18230.3|18210.3|18227.8|18207.8|0
1629295370000|2021-08-18 14:02:50|18233.1|18213.1|18243.5|18223.5|18243.5|18223.5|18233.1|18213.1|3
1629295380000|2021-08-18 14:03:00|18247.8|18227.8|18252.5|18232.5|18255|18235|18247.8|18227.8|28
1629295390000|2021-08-18 14:03:10|18247.5|18227.5|18247.5|18227.5|18247.5|18227.5|18247.5|18227.5|0
1629295410000|2021-08-18 14:03:30|18245.3|18225.3|18245.3|18225.3|18245.3|18225.3|18245.3|18225.3|0
1629295420000|2021-08-18 14:03:40|18246|18226|18250.3|18230.3|18250.3|18230.3|18246|18226|1
1629295440000|2021-08-18 14:04:00|18250.6|18230.6|18257.1|18237.1|18257.1|18237.1|18250.6|18230.6|0
1629295450000|2021-08-18 14:04:10|18257.5|18237.5|18257.5|18237.5|18257.5|18237.5|18257.5|18237.5|2
1629295500000|2021-08-18 14:05:00|18258.5|18238.5|18267.5|18247.5|18267.5|18247.5|18258.5|18238.5|1
1629295510000|2021-08-18 14:05:10|18270|18250|18270|18250|18270|18250|18270|18250|2
1629295520000|2021-08-18 14:05:20|18272.5|18252.5|18277.1|18257.1|18277.1|18257.1|18272.5|18252.5|0
1629295530000|2021-08-18 14:05:30|18279.6|18259.6|18279.6|18259.6|18279.6|18259.6|18277.1|18257.1|0
1629295540000|2021-08-18 14:05:40|18277.1|18257.1|18277.8|18257.8|18277.8|18257.8|18277.1|18257.1|0
1629295550000|2021-08-18 14:05:50|||||||||2
1629295560000|2021-08-18 14:06:00|18277.5|18257.5|18277.8|18257.8|18277.8|18257.8|18277.5|18257.5|0
1629295570000|2021-08-18 14:06:10|18275.3|18255.3|18275.3|18255.3|18275.3|18255.3|18275.3|18255.3|4
1629295580000|2021-08-18 14:06:20|18274.6|18254.6|18263.8|18243.8|18274.6|18254.6|18263.8|18243.8|2
1629295590000|2021-08-18 14:06:30|18262.8|18242.8|18260.3|18240.3|18262.8|18242.8|18260|18240|1
1629295630000|2021-08-18 14:07:10|||||||||6
1629295650000|2021-08-18 14:07:30|18267.5|18247.5|18267.5|18247.5|18267.5|18247.5|18267.5|18247.5|2
1629295660000|2021-08-18 14:07:40|18276.8|18256.8|18277.8|18257.8|18277.8|18257.8|18276.8|18256.8|1
1629295670000|2021-08-18 14:07:50|18280.3|18260.3|18282.5|18262.5|18282.5|18262.5|18280.3|18260.3|1
1629295680000|2021-08-18 14:08:00|18285|18265|18285.3|18265.3|18285.3|18265.3|18285|18265|0
1629295690000|2021-08-18 14:08:10|18287.5|18267.5|18287.5|18267.5|18287.5|18267.5|18287.5|18267.5|0
1629295700000|2021-08-18 14:08:20|18287.1|18267.1|18275.3|18255.3|18287.1|18267.1|18275.3|18255.3|0
1629295720000|2021-08-18 14:08:40|18275|18255|18272.8|18252.8|18275|18255|18272.8|18252.8|0
1629295750000|2021-08-18 14:09:10|18275|18255|18282.5|18262.5|18282.5|18262.5|18275|18255|5
1629295770000|2021-08-18 14:09:30|18280|18260|18277.8|18257.8|18280|18260|18277.5|18257.5|0
1629295780000|2021-08-18 14:09:40|18280|18260|18272.8|18252.8|18280|18260|18272.8|18252.8|0
1629295800000|2021-08-18 14:10:00|18270.3|18250.3|18270.3|18250.3|18270.3|18250.3|18270.3|18250.3|0
1629295810000|2021-08-18 14:10:10|18272.8|18252.8|18272.8|18252.8|18272.8|18252.8|18272.8|18252.8|0
1629295820000|2021-08-18 14:10:20|18270.7|18250.7|18267.8|18247.8|18270.7|18250.7|18267.8|18247.8|0
1629295830000|2021-08-18 14:10:30|18270.3|18250.3|18262.8|18242.8|18270.3|18250.3|18262.8|18242.8|0
1629295840000|2021-08-18 14:10:40|18255.3|18235.3|18245|18225|18255.3|18235.3|18245|18225|1
1629295860000|2021-08-18 14:11:00|18242.8|18222.8|18242.8|18222.8|18242.8|18222.8|18242.8|18222.8|0
1629295870000|2021-08-18 14:11:10|18240.3|18220.3|18240.3|18220.3|18240.3|18220.3|18240.3|18220.3|0
1629295880000|2021-08-18 14:11:20|18250|18210|18240.3|18220.3|18250|18220.3|18240.3|18210|0
1629295890000|2021-08-18 14:11:30|18242.8|18222.8|18252.8|18232.8|18252.8|18232.8|18242.8|18222.8|1
1629295910000|2021-08-18 14:11:50|||||||||2
1629295920000|2021-08-18 14:12:00|18252.5|18232.5|18247.8|18227.8|18252.5|18232.5|18245.3|18225.3|0
1629295930000|2021-08-18 14:12:10|18250|18230|18247.5|18227.5|18250|18230|18247.5|18227.5|0
1629295950000|2021-08-18 14:12:30|18245.3|18225.3|18245.3|18225.3|18245.3|18225.3|18245.3|18225.3|0
1629295970000|2021-08-18 14:12:50|18240|18220|18233.5|18213.5|18240|18220|18233.5|18213.5|0
1629295990000|2021-08-18 14:13:10|18232.8|18212.8|18232.8|18212.8|18232.8|18212.8|18232.8|18212.8|5
1629296000000|2021-08-18 14:13:20|18228.2|18208.2|18230|18210|18230|18210|18227.8|18207.8|7
1629296010000|2021-08-18 14:13:30|18230.3|18210.3|18235.7|18215.7|18235.7|18215.7|18230.3|18210.3|1
1629296020000|2021-08-18 14:13:40|18236|18216|18245.3|18225.3|18245.3|18225.3|18236|18216|0
1629296050000|2021-08-18 14:14:10|18242.8|18222.8|18235.3|18215.3|18242.8|18222.8|18235.3|18215.3|0
1629296080000|2021-08-18 14:14:40|18240.3|18220.3|18237.8|18217.8|18240.3|18220.3|18237.8|18217.8|0
1629296090000|2021-08-18 14:14:50|||||||||1
1629296100000|2021-08-18 14:15:00|18237.2|18217.2|18225.7|18205.7|18237.2|18217.2|18225.7|18205.7|5
1629296110000|2021-08-18 14:15:10|18220.7|18200.7|18212.8|18192.8|18220.7|18200.7|18212.8|18192.8|2
1629296120000|2021-08-18 14:15:20|18215.3|18195.3|18215|18195|18215.3|18195.3|18215|18195|1
1629296130000|2021-08-18 14:15:30|18212.8|18192.8|18212.8|18192.8|18212.8|18192.8|18212.8|18192.8|0
1629296140000|2021-08-18 14:15:40|18213.2|18193.2|18215|18195|18215.3|18195.3|18213.2|18193.2|1
1629296150000|2021-08-18 14:15:50|18212.8|18192.8|18212.8|18192.8|18212.8|18192.8|18212.8|18192.8|0
1629296170000|2021-08-18 14:16:10|18210.3|18190.3|18207.5|18187.5|18210.3|18190.3|18207.5|18187.5|6
1629296180000|2021-08-18 14:16:20|18207.2|18187.2|18202.8|18182.8|18207.2|18187.2|18202.8|18182.8|0
1629296190000|2021-08-18 14:16:30|18202.9|18182.9|18202.9|18182.9|18202.9|18182.9|18202.9|18182.9|0
1629296200000|2021-08-18 14:16:40|18203.2|18183.2|18207.9|18187.9|18210|18190|18203.2|18183.2|5
1629296210000|2021-08-18 14:16:50|18202.9|18182.9|18202.9|18182.9|18202.9|18182.9|18202.9|18182.9|0
1629296220000|2021-08-18 14:17:00|18200.7|18180.7|18200|18180|18200.7|18180.7|18200|18180|4
1629296230000|2021-08-18 14:17:10|18199.7|18179.7|18192.9|18172.9|18200|18180|18192.9|18172.9|1
1629296240000|2021-08-18 14:17:20|18193.2|18173.2|18187.9|18167.9|18193.2|18173.2|18187.9|18167.9|2
1629296260000|2021-08-18 14:17:40|18183.2|18163.2|18185.4|18165.4|18185.4|18165.4|18183.2|18163.2|0
1629296270000|2021-08-18 14:17:50|||||||||2
1629296290000|2021-08-18 14:18:10|||||||||1
1629296330000|2021-08-18 14:18:50|18188.2|18168.2|18190.7|18170.7|18190.7|18170.7|18188.2|18168.2|9
1629296340000|2021-08-18 14:19:00|18190.4|18170.4|18182.5|18162.5|18190.4|18170.4|18182.5|18162.5|0
1629296360000|2021-08-18 14:19:20|18182.9|18162.9|18182.9|18162.9|18182.9|18162.9|18182.9|18162.9|0
1629296370000|2021-08-18 14:19:30|18180.4|18160.4|18180.4|18160.4|18180.4|18160.4|18180.4|18160.4|0
1629296380000|2021-08-18 14:19:40|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|1
1629296390000|2021-08-18 14:19:50|18177.2|18157.2|18170|18150|18177.2|18157.2|18170|18150|2
1629296400000|2021-08-18 14:20:00|18162.9|18142.9|18153.5|18133.5|18162.9|18142.9|18153.2|18133.2|2
1629296410000|2021-08-18 14:20:10|18155.7|18135.7|18155.7|18135.7|18155.7|18135.7|18155.7|18135.7|0
1629296420000|2021-08-18 14:20:20|18160.4|18140.4|18160.4|18140.4|18160.4|18140.4|18160.4|18140.4|0
1629296430000|2021-08-18 14:20:30|18172.9|18132.9|18165.4|18145.4|18172.9|18145.4|18165.4|18132.9|0
1629296440000|2021-08-18 14:20:40|18165.7|18145.7|18165.7|18145.7|18165.7|18145.7|18165.7|18145.7|1
1629296450000|2021-08-18 14:20:50|18163.2|18143.2|18163.2|18143.2|18163.2|18143.2|18163.2|18143.2|0
1629296490000|2021-08-18 14:21:30|18162.9|18142.9|18160.4|18140.4|18162.9|18142.9|18160.4|18140.4|0
1629296500000|2021-08-18 14:21:40|18155.7|18135.7|18155.4|18135.4|18155.7|18135.7|18155.4|18135.4|1
1629296510000|2021-08-18 14:21:50|18155|18135|18152.9|18132.9|18155|18135|18152.9|18132.9|0
1629296520000|2021-08-18 14:22:00|18150.4|18130.4|18145.4|18125.4|18150.4|18130.4|18145.4|18125.4|1
1629296530000|2021-08-18 14:22:10|18143.2|18123.2|18140.7|18120.7|18143.2|18123.2|18140.7|18120.7|0
1629296550000|2021-08-18 14:22:30|18138.5|18118.5|18138.2|18118.2|18140.7|18120.7|18138.2|18118.2|1
1629296560000|2021-08-18 14:22:40|||||||||1
1629296570000|2021-08-18 14:22:50|18137.9|18117.9|18121.5|18101.5|18137.9|18117.9|18121.5|18101.5|2
1629296580000|2021-08-18 14:23:00|18128.2|18108.2|18127.9|18107.9|18130|18110|18122.9|18102.9|3
1629296590000|2021-08-18 14:23:10|18130.4|18110.4|18132.9|18112.9|18132.9|18112.9|18130.4|18110.4|0
1629296620000|2021-08-18 14:23:40|18132.5|18112.5|18132.5|18112.5|18132.5|18112.5|18132.5|18112.5|20
1629296630000|2021-08-18 14:23:50|18132.9|18112.9|18132.9|18112.9|18132.9|18112.9|18132.9|18112.9|2
1629296640000|2021-08-18 14:24:00|18130.7|18110.7|18130.7|18110.7|18130.7|18110.7|18130.7|18110.7|0
1629296650000|2021-08-18 14:24:10|18137.9|18117.9|18137.9|18117.9|18137.9|18117.9|18137.9|18117.9|1
1629296660000|2021-08-18 14:24:20|18138.2|18118.2|18147.5|18127.5|18147.5|18127.5|18138.2|18118.2|0
1629296670000|2021-08-18 14:24:30|18150.4|18130.4|18155.4|18135.4|18155.4|18135.4|18150.4|18130.4|0
1629296700000|2021-08-18 14:25:00|18153.2|18133.2|18150.4|18130.4|18153.2|18133.2|18150.4|18130.4|1
1629296710000|2021-08-18 14:25:10|||||||||1
1629296720000|2021-08-18 14:25:20|18150.7|18130.7|18150.7|18130.7|18150.7|18130.7|18150.7|18130.7|0
1629296730000|2021-08-18 14:25:30|18152.9|18132.9|18147.9|18127.9|18152.9|18132.9|18147.9|18127.9|0
1629296740000|2021-08-18 14:25:40|18152.5|18132.5|18152.5|18132.5|18152.5|18132.5|18152.5|18132.5|2
1629296750000|2021-08-18 14:25:50|18152.2|18132.2|18152.2|18132.2|18152.2|18132.2|18152.2|18132.2|0
1629296760000|2021-08-18 14:26:00|18150|18130|18150|18130|18150|18130|18150|18130|0
1629296770000|2021-08-18 14:26:10|18152.9|18132.9|18152.9|18132.9|18152.9|18132.9|18152.9|18132.9|0
1629296780000|2021-08-18 14:26:20|18150.4|18130.4|18147.9|18127.9|18150.4|18130.4|18147.9|18127.9|0
1629296790000|2021-08-18 14:26:30|18150|18130|18155.4|18135.4|18155.4|18135.4|18150|18130|3
1629296800000|2021-08-18 14:26:40|18157.9|18137.9|18155.4|18135.4|18157.9|18137.9|18155.4|18135.4|0
1629296820000|2021-08-18 14:27:00|18155|18135|18157.9|18137.9|18157.9|18137.9|18155|18135|1
1629296840000|2021-08-18 14:27:20|18157.6|18137.6|18152.9|18132.9|18157.6|18137.6|18152.9|18132.9|0
1629296870000|2021-08-18 14:27:50|18152.6|18132.6|18150.4|18130.4|18152.6|18132.6|18150.4|18130.4|0
1629296880000|2021-08-18 14:28:00|18149.7|18129.7|18147.9|18127.9|18149.7|18129.7|18145.4|18125.4|0
1629296890000|2021-08-18 14:28:10|18145.4|18125.4|18150.1|18130.1|18150.1|18130.1|18145.4|18125.4|0
1629296900000|2021-08-18 14:28:20|18147.9|18127.9|18145.4|18125.4|18147.9|18127.9|18145.4|18125.4|0
1629296910000|2021-08-18 14:28:30|18147.6|18127.6|18152.9|18132.9|18152.9|18132.9|18147.6|18127.6|2
1629296950000|2021-08-18 14:29:10|18157.9|18137.9|18157.9|18137.9|18157.9|18137.9|18157.9|18137.9|0
1629296970000|2021-08-18 14:29:30|18158.2|18138.2|18158.2|18138.2|18158.2|18138.2|18158.2|18138.2|0
1629296980000|2021-08-18 14:29:40|18157.9|18137.9|18172.9|18152.9|18172.9|18152.9|18157.9|18137.9|1
1629296990000|2021-08-18 14:29:50|||||||||1
1629297000000|2021-08-18 14:30:00|18175.4|18155.4|18180.4|18160.4|18180.4|18160.4|18175.4|18155.4|0
1629297010000|2021-08-18 14:30:10|18180.7|18160.7|18182.9|18162.9|18182.9|18162.9|18180.7|18160.7|0
1629297030000|2021-08-18 14:30:30|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|0
1629297040000|2021-08-18 14:30:40|||||||||1
1629297050000|2021-08-18 14:30:50|18175.4|18155.4|18175.4|18155.4|18175.4|18155.4|18175.4|18155.4|0
1629297060000|2021-08-18 14:31:00|18175.7|18155.7|18177.9|18157.9|18177.9|18157.9|18175.7|18155.7|2
1629297070000|2021-08-18 14:31:10|18175.4|18155.4|18175.4|18155.4|18175.4|18155.4|18175.4|18155.4|1
1629297090000|2021-08-18 14:31:30|18172.9|18152.9|18172.9|18152.9|18172.9|18152.9|18172.9|18152.9|0
1629297110000|2021-08-18 14:31:50|18177.6|18157.6|18177.6|18157.6|18177.6|18157.6|18177.6|18157.6|0
1629297120000|2021-08-18 14:32:00|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|1
1629297130000|2021-08-18 14:32:10|18178.2|18158.2|18178.2|18158.2|18178.2|18158.2|18178.2|18158.2|0
1629297140000|2021-08-18 14:32:20|18180.1|18160.1|18177.9|18157.9|18180.1|18160.1|18177.9|18157.9|0
1629297160000|2021-08-18 14:32:40|18177.6|18157.6|18175.4|18155.4|18177.6|18157.6|18175.4|18155.4|0
1629297170000|2021-08-18 14:32:50|||||||||1
1629297180000|2021-08-18 14:33:00|18177.9|18157.9|18182.9|18162.9|18182.9|18162.9|18177.9|18157.9|0
1629297190000|2021-08-18 14:33:10|18187.6|18167.6|18187.6|18167.6|18187.6|18167.6|18187.6|18167.6|1
1629297200000|2021-08-18 14:33:20|18187.9|18167.9|18187.9|18167.9|18187.9|18167.9|18187.9|18167.9|0
1629297210000|2021-08-18 14:33:30|18185.4|18165.4|18185.4|18165.4|18185.4|18165.4|18185.4|18165.4|0
1629297220000|2021-08-18 14:33:40|18195.1|18155.1|18180.4|18160.4|18195.1|18160.4|18180.4|18152.9|2
1629297230000|2021-08-18 14:33:50|18182.9|18162.9|18182.9|18162.9|18182.9|18162.9|18182.9|18162.9|0
1629297240000|2021-08-18 14:34:00|18185.1|18165.1|18185.1|18165.1|18185.1|18165.1|18185.1|18165.1|0
1629297250000|2021-08-18 14:34:10|18187.6|18167.6|18187.6|18167.6|18187.6|18167.6|18187.6|18167.6|0
1629297260000|2021-08-18 14:34:20|18192.2|18172.2|18187.6|18167.6|18192.2|18172.2|18187.6|18167.6|0
1629297270000|2021-08-18 14:34:30|18187.9|18167.9|18185.4|18165.4|18187.9|18167.9|18185.4|18165.4|0
1629297280000|2021-08-18 14:34:40|18182.9|18162.9|18182.9|18162.9|18182.9|18162.9|18182.9|18162.9|0
1629297300000|2021-08-18 14:35:00|18185.4|18165.4|18182.9|18162.9|18185.4|18165.4|18182.9|18162.9|0
1629297310000|2021-08-18 14:35:10|18183.3|18163.3|18182.9|18162.9|18185.4|18165.4|18182.6|18162.6|0
1629297320000|2021-08-18 14:35:20|18185.4|18165.4|18187.9|18167.9|18190.1|18170.1|18185.4|18165.4|1
1629297330000|2021-08-18 14:35:30|18190.1|18170.1|18190.1|18170.1|18190.1|18170.1|18190.1|18170.1|0
1629297340000|2021-08-18 14:35:40|18187.9|18167.9|18190.4|18170.4|18190.4|18170.4|18187.9|18167.9|0
1629297350000|2021-08-18 14:35:50|18192.9|18172.9|18195.1|18175.1|18195.1|18175.1|18192.9|18172.9|1
1629297360000|2021-08-18 14:36:00|18192.9|18172.9|18195.4|18175.4|18195.4|18175.4|18192.9|18172.9|0
1629297370000|2021-08-18 14:36:10|18195.1|18175.1|18190.4|18170.4|18195.1|18175.1|18190.4|18170.4|0
1629297380000|2021-08-18 14:36:20|18190.1|18170.1|18182.9|18162.9|18190.1|18170.1|18182.9|18162.9|1
1629297390000|2021-08-18 14:36:30|18183.6|18163.6|18187.9|18167.9|18187.9|18167.9|18183.6|18163.6|1
1629297410000|2021-08-18 14:36:50|18185.4|18165.4|18185.4|18165.4|18185.4|18165.4|18185.4|18165.4|0
1629297420000|2021-08-18 14:37:00|18185.1|18165.1|18182.9|18162.9|18185.1|18165.1|18182.9|18162.9|0
1629297430000|2021-08-18 14:37:10|18182.6|18162.6|18180.4|18160.4|18182.6|18162.6|18180.4|18160.4|0
1629297440000|2021-08-18 14:37:20|18178.3|18158.3|18172.9|18152.9|18178.3|18158.3|18172.9|18152.9|1
1629297450000|2021-08-18 14:37:30|18172.6|18152.6|18172.6|18152.6|18172.6|18152.6|18170.1|18150.1|0
1629297460000|2021-08-18 14:37:40|18173.3|18153.3|18175.4|18155.4|18175.4|18155.4|18173.3|18153.3|0
1629297470000|2021-08-18 14:37:50|18175.1|18155.1|18170.1|18150.1|18175.1|18155.1|18170.1|18150.1|0
1629297480000|2021-08-18 14:38:00|18167.9|18147.9|18167.9|18147.9|18167.9|18147.9|18167.9|18147.9|0
1629297490000|2021-08-18 14:38:10|||||||||1
1629297520000|2021-08-18 14:38:40|18168.6|18148.6|18170.8|18150.8|18170.8|18150.8|18168.6|18148.6|0
1629297530000|2021-08-18 14:38:50|18172.9|18152.9|18172.9|18152.9|18172.9|18152.9|18172.9|18152.9|1
1629297540000|2021-08-18 14:39:00|18172.6|18152.6|18167.9|18147.9|18172.6|18152.6|18167.9|18147.9|0
1629297550000|2021-08-18 14:39:10|18167.6|18147.6|18167.9|18147.9|18167.9|18147.9|18165.4|18145.4|0
1629297560000|2021-08-18 14:39:20|18167.3|18147.3|18162.9|18142.9|18167.3|18147.3|18162.9|18142.9|0
1629297580000|2021-08-18 14:39:40|18162.6|18142.6|18160.4|18140.4|18162.6|18142.6|18160.4|18140.4|0
1629297600000|2021-08-18 14:40:00|18158.3|18138.3|18140.1|18120.1|18158.3|18138.3|18140.1|18120.1|2
1629297610000|2021-08-18 14:40:10|18137.9|18117.9|18137.9|18117.9|18137.9|18117.9|18137.9|18117.9|0
1629297620000|2021-08-18 14:40:20|18137.6|18117.6|18135.4|18115.4|18137.6|18117.6|18135.4|18115.4|0
1629297630000|2021-08-18 14:40:30|18132.9|18112.9|18132.9|18112.9|18132.9|18112.9|18132.9|18112.9|3
1629297650000|2021-08-18 14:40:50|18130.4|18110.4|18130.4|18110.4|18132.9|18112.9|18130.4|18110.4|0
1629297670000|2021-08-18 14:41:10|18132.9|18112.9|18132.9|18112.9|18132.9|18112.9|18132.9|18112.9|0
1629297700000|2021-08-18 14:41:40|18132.6|18112.6|18132.6|18112.6|18132.6|18112.6|18132.6|18112.6|11
1629297710000|2021-08-18 14:41:50|||||||||2
1629297740000|2021-08-18 14:42:20|18132.9|18112.9|18132.9|18112.9|18132.9|18112.9|18132.9|18112.9|1
1629297750000|2021-08-18 14:42:30|18132.6|18112.6|18132.6|18112.6|18132.6|18112.6|18132.6|18112.6|0
1629297770000|2021-08-18 14:42:50|18132.9|18112.9|18133.3|18113.3|18133.3|18113.3|18132.9|18112.9|0
1629297780000|2021-08-18 14:43:00|18135.4|18115.4|18137.9|18117.9|18137.9|18117.9|18135.4|18115.4|0
1629297790000|2021-08-18 14:43:10|18142.3|18122.3|18140.4|18120.4|18142.9|18122.9|18140.4|18120.4|3
1629297810000|2021-08-18 14:43:30|18137.9|18117.9|18137.9|18117.9|18137.9|18117.9|18137.9|18117.9|0
1629297820000|2021-08-18 14:43:40|18135.4|18115.4|18132.9|18112.9|18135.4|18115.4|18132.9|18112.9|5
1629297850000|2021-08-18 14:44:10|18130.4|18110.4|18137.6|18117.6|18137.6|18117.6|18130.4|18110.4|1
1629297860000|2021-08-18 14:44:20|18140.1|18120.1|18142.9|18122.9|18142.9|18122.9|18140.1|18120.1|1
1629297870000|2021-08-18 14:44:30|18143.3|18123.3|18147.9|18127.9|18147.9|18127.9|18143.3|18123.3|0
1629297880000|2021-08-18 14:44:40|18148.3|18128.3|18155.4|18135.4|18155.4|18135.4|18148.3|18128.3|0
1629297890000|2021-08-18 14:44:50|||||||||2
1629297900000|2021-08-18 14:45:00|18156.1|18136.1|18157.6|18137.6|18160.4|18140.4|18156.1|18136.1|0
1629297920000|2021-08-18 14:45:20|18158|18138|18158|18138|18158|18138|18158|18138|0
1629297930000|2021-08-18 14:45:30|18158.3|18138.3|18158.3|18138.3|18158.3|18138.3|18158.3|18138.3|0
1629297940000|2021-08-18 14:45:40|18160.5|18140.5|18172.6|18152.6|18172.6|18152.6|18160.5|18130.8|0
1629297960000|2021-08-18 14:46:00|18175.1|18155.1|18177.6|18157.6|18177.6|18157.6|18172.6|18152.6|21
1629297970000|2021-08-18 14:46:10|18180.1|18160.1|18180.8|18160.8|18180.8|18160.8|18180.1|18160.1|0
1629297980000|2021-08-18 14:46:20|18180.5|18160.5|18178.3|18158.3|18180.5|18160.5|18178.3|18158.3|0
1629297990000|2021-08-18 14:46:30|18180.5|18160.5|18190.1|18170.1|18190.1|18170.1|18180.5|18160.5|7
1629298000000|2021-08-18 14:46:40|18190.5|18170.5|18195.8|18175.8|18195.8|18175.8|18190.5|18170.5|1
1629298010000|2021-08-18 14:46:50|18198|18178|18198|18178|18198|18178|18198|18178|5
1629298020000|2021-08-18 14:47:00|18202.6|18182.6|18207.6|18187.6|18207.6|18187.6|18202.6|18182.6|1
1629298030000|2021-08-18 14:47:10|18209.8|18189.8|18210.5|18190.5|18210.5|18190.5|18209.8|18189.8|1
1629298040000|2021-08-18 14:47:20|18211.1|18191.1|18215.5|18195.5|18215.5|18195.5|18211.1|18191.1|0
1629298050000|2021-08-18 14:47:30|18218|18198|18220.5|18200.5|18220.5|18200.5|18218|18198|0
1629298060000|2021-08-18 14:47:40|18223|18203|18227.6|18207.6|18227.6|18207.6|18223|18203|6
1629298070000|2021-08-18 14:47:50|18228|18208|18243|18223|18243|18223|18228|18208|0
1629298080000|2021-08-18 14:48:00|18242.6|18222.6|18238.3|18218.3|18242.6|18222.6|18238|18218|1
1629298090000|2021-08-18 14:48:10|18237.6|18217.6|18237.6|18217.6|18238|18218|18235.5|18215.5|0
1629298100000|2021-08-18 14:48:20|||||||||1
1629298130000|2021-08-18 14:48:50|18238|18218|18237.6|18217.6|18238|18218|18237.3|18217.3|6
1629298150000|2021-08-18 14:49:10|18238|18218|18238|18218|18238|18218|18238|18218|2
1629298160000|2021-08-18 14:49:20|18238.3|18218.3|18238|18218|18238.3|18218.3|18238|18218|0
1629298170000|2021-08-18 14:49:30|18242.6|18222.6|18238|18218|18242.6|18222.6|18238|18218|0
1629298190000|2021-08-18 14:49:50|18235.5|18215.5|18227.6|18207.6|18235.5|18215.5|18227.6|18207.6|1
1629298200000|2021-08-18 14:50:00|18225.5|18205.5|18223|18203|18225.5|18205.5|18223|18203|0
1629298210000|2021-08-18 14:50:10|18225.8|18205.8|18228|18208|18228|18208|18225.5|18205.5|4
1629298220000|2021-08-18 14:50:20|18227.3|18207.3|18223|18203|18227.3|18207.3|18223|18203|0
1629298230000|2021-08-18 14:50:30|18225.5|18205.5|18225.5|18205.5|18225.5|18205.5|18225.5|18205.5|0
1629298240000|2021-08-18 14:50:40|18227.6|18207.6|18240.8|18200.8|18240.8|18210.5|18227.6|18200.8|6
1629298250000|2021-08-18 14:50:50|18230.5|18210.5|18230.5|18210.5|18243|18212.6|18230.5|18203|1
1629298270000|2021-08-18 14:51:10|18228|18208|18227.6|18207.6|18228|18208|18227.6|18207.6|1
1629298280000|2021-08-18 14:51:20|18228|18208|18228|18208|18228|18208|18228|18208|1
1629298300000|2021-08-18 14:51:40|18232.6|18212.6|18232.6|18212.6|18232.6|18212.6|18232.6|18212.6|0
1629298320000|2021-08-18 14:52:00|18233|18213|18232.6|18212.6|18233|18213|18232.6|18212.6|0
1629298350000|2021-08-18 14:52:30|18233|18213|18228|18208|18233|18213|18228|18208|1
1629298370000|2021-08-18 14:52:50|18230.5|18210.5|18230.5|18210.5|18230.5|18210.5|18230.5|18210.5|101
1629298380000|2021-08-18 14:53:00|||||||||1
1629298390000|2021-08-18 14:53:10|18230.8|18210.8|18230.8|18210.8|18230.8|18210.8|18230.8|18210.8|0
1629298400000|2021-08-18 14:53:20|||||||||1
1629298420000|2021-08-18 14:53:40|18230.5|18210.5|18230.5|18210.5|18230.5|18210.5|18230.5|18210.5|0
1629298430000|2021-08-18 14:53:50|18223.7|18203.7|18223.3|18203.3|18223.7|18203.7|18223.3|18203.3|1
1629298440000|2021-08-18 14:54:00|18225.5|18205.5|18233|18213|18233|18213|18225.5|18205.5|3
1629298450000|2021-08-18 14:54:10|18235.5|18215.5|18235.5|18215.5|18235.5|18215.5|18235.5|18215.5|1
1629298460000|2021-08-18 14:54:20|18237.6|18217.6|18245.1|18225.1|18245.1|18225.1|18237.6|18217.6|7
1629298470000|2021-08-18 14:54:30|18245.5|18225.5|18250.1|18230.1|18250.1|18230.1|18245.5|18225.5|5
1629298480000|2021-08-18 14:54:40|||||||||2
1629298490000|2021-08-18 14:54:50|18250.5|18230.5|18250.5|18230.5|18250.5|18230.5|18250.5|18230.5|2
1629298510000|2021-08-18 14:55:10|18253|18233|18255.5|18235.5|18255.5|18235.5|18253|18233|0
1629298520000|2021-08-18 14:55:20|18255.8|18235.8|18258|18238|18258|18238|18255.8|18235.8|1
1629298530000|2021-08-18 14:55:30|18260.5|18240.5|18267.7|18247.7|18267.7|18247.7|18260.5|18240.5|11
1629298540000|2021-08-18 14:55:40|18267.3|18247.3|18270.2|18250.2|18270.2|18250.2|18265.2|18245.2|6
1629298560000|2021-08-18 14:56:00|18272.3|18252.3|18285.5|18265.5|18285.5|18265.5|18272.3|18252.3|3
1629298570000|2021-08-18 14:56:10|18288|18268|18288|18268|18288|18268|18288|18268|30
1629298580000|2021-08-18 14:56:20|18290.8|18270.8|18295.5|18275.5|18295.5|18275.5|18290.8|18270.8|7
1629298590000|2021-08-18 14:56:30|18297.7|18277.7|18300.5|18280.5|18300.5|18280.5|18297.7|18277.7|2
1629298600000|2021-08-18 14:56:40|18302.7|18282.7|18302.7|18282.7|18302.7|18282.7|18302.7|18282.7|6
1629298610000|2021-08-18 14:56:50|18303|18283|18317.3|18297.3|18317.3|18297.3|18303|18283|12
1629298630000|2021-08-18 14:57:10|||||||||2
1629298650000|2021-08-18 14:57:30|18314.8|18294.8|18312.7|18292.7|18314.8|18294.8|18312.7|18292.7|0
1629298660000|2021-08-18 14:57:40|18313|18293|18315.2|18295.2|18315.2|18295.2|18313|18293|2
1629298670000|2021-08-18 14:57:50|18317.7|18297.7|18318.3|18298.3|18318.3|18298.3|18317.7|18297.7|11
1629298680000|2021-08-18 14:58:00|18318|18298|18318|18298|18318|18298|18318|18298|0
1629298720000|2021-08-18 14:58:40|18313.3|18293.3|18318.3|18298.3|18318.3|18298.3|18313.3|18293.3|3
1629298730000|2021-08-18 14:58:50|18318|18298|18318|18298|18318|18298|18318|18298|0
1629298750000|2021-08-18 14:59:10|18313|18293|18313|18293|18313|18293|18313|18293|3
1629298770000|2021-08-18 14:59:30|18311.7|18291.7|18311.7|18291.7|18311.7|18291.7|18311.7|18291.7|1
1629298780000|2021-08-18 14:59:40|18303|18283|18303|18283|18303|18283|18303|18283|4
1629298790000|2021-08-18 14:59:50|18298|18278|18295.8|18275.8|18298|18278|18295.8|18275.8|2
1629298800000|2021-08-18 15:00:00|18298|18278|18298|18278|18298|18278|18298|18278|0
1629298820000|2021-08-18 15:00:20|18295.5|18275.5|18295.5|18275.5|18295.5|18275.5|18295.2|18275.2|0
1629298830000|2021-08-18 15:00:30|18293|18273|18293|18273|18293|18273|18293|18273|0
1629298840000|2021-08-18 15:00:40|18292.7|18272.7|18285.5|18265.5|18292.7|18272.7|18285.5|18265.5|0
1629298850000|2021-08-18 15:00:50|18288|18268|18285.5|18265.5|18288|18268|18285.5|18265.5|1
1629298860000|2021-08-18 15:01:00|18285.2|18265.2|18288|18268|18288|18268|18285.2|18265.2|0
1629298870000|2021-08-18 15:01:10|18288.3|18268.3|18288|18268|18290.5|18270.5|18288|18268|2
1629298890000|2021-08-18 15:01:30|18285.8|18265.8|18288|18268|18288|18268|18285.8|18265.8|1
1629298910000|2021-08-18 15:01:50|18290.5|18270.5|18290.5|18270.5|18290.5|18270.5|18290.5|18270.5|0
1629298920000|2021-08-18 15:02:00|18290.8|18270.8|18290.2|18270.2|18290.8|18270.8|18290.2|18270.2|1
1629298930000|2021-08-18 15:02:10|18288|18268|18283|18263|18288|18268|18283|18263|1
1629298940000|2021-08-18 15:02:20|18280.5|18260.5|18273|18253|18280.5|18260.5|18273|18253|0
1629298950000|2021-08-18 15:02:30|18272.7|18252.7|18270.5|18250.5|18273|18253|18270.5|18250.5|0
1629298960000|2021-08-18 15:02:40|18272.7|18252.7|18268|18248|18272.7|18252.7|18268|18248|0
1629298970000|2021-08-18 15:02:50|18267.7|18247.7|18267.7|18247.7|18267.7|18247.7|18267.7|18247.7|0
1629298990000|2021-08-18 15:03:10|18265.2|18245.2|18268|18248|18268|18248|18263|18243|2
1629299000000|2021-08-18 15:03:20|18274.5|18254.5|18275.5|18255.5|18275.5|18255.5|18274.5|18254.5|6
1629299010000|2021-08-18 15:03:30|18275.2|18255.2|18258|18238|18275.2|18255.2|18258|18235.2|0
1629299020000|2021-08-18 15:03:40|18257.7|18237.7|18257.7|18237.7|18257.7|18237.7|18257.7|18237.7|0
1629299040000|2021-08-18 15:04:00|18255.5|18235.5|18263.4|18243.4|18263.4|18243.4|18255.5|18235.5|1
1629299050000|2021-08-18 15:04:10|18262.7|18242.7|18258|18238|18262.7|18242.7|18257.7|18237.7|0
1629299060000|2021-08-18 15:04:20|18255.5|18235.5|18255.5|18235.5|18255.5|18235.5|18253|18233|0
1629299070000|2021-08-18 15:04:30|18250.5|18230.5|18253|18233|18253|18233|18250.5|18230.5|0
1629299100000|2021-08-18 15:05:00|18255.5|18235.5|18255.5|18235.5|18255.5|18235.5|18255.5|18235.5|3
1629299110000|2021-08-18 15:05:10|18258|18238|18260.5|18240.5|18260.5|18240.5|18258|18238|0
1629299130000|2021-08-18 15:05:30|18263|18243|18263|18243|18263|18243|18263|18243|1
1629299140000|2021-08-18 15:05:40|18263.4|18243.4|18268|18248|18268|18248|18263.4|18243.4|1
1629299150000|2021-08-18 15:05:50|||||||||2
1629299160000|2021-08-18 15:06:00|18268.4|18248.4|18270.5|18250.5|18270.5|18250.5|18268.4|18248.4|0
1629299200000|2021-08-18 15:06:40|18270.9|18250.9|18275.5|18255.5|18275.5|18255.5|18270.9|18250.9|0
1629299220000|2021-08-18 15:07:00|18273|18253|18273|18253|18273|18253|18273|18253|0
1629299240000|2021-08-18 15:07:20|18275.5|18255.5|18275.5|18255.5|18275.5|18255.5|18275.5|18255.5|0
1629299260000|2021-08-18 15:07:40|18272.7|18252.7|18272.7|18252.7|18272.7|18252.7|18272.7|18252.7|0
1629299270000|2021-08-18 15:07:50|18273|18253|18273|18253|18273|18253|18273|18253|0
1629299280000|2021-08-18 15:08:00|18272.7|18252.7|18270.2|18250.2|18272.7|18252.7|18270.2|18250.2|1
1629299320000|2021-08-18 15:08:40|18270.9|18250.9|18270.9|18250.9|18270.9|18250.9|18270.9|18250.9|0
1629299330000|2021-08-18 15:08:50|18273.4|18253.4|18275.9|18255.9|18275.9|18255.9|18273.4|18253.4|0
1629299350000|2021-08-18 15:09:10|18278.4|18258.4|18283|18263|18283|18263|18278.4|18258.4|0
1629299380000|2021-08-18 15:09:40|||||||||1
1629299420000|2021-08-18 15:10:20|18282.7|18262.7|18280.2|18260.2|18282.7|18262.7|18280.2|18260.2|0
1629299430000|2021-08-18 15:10:30|18278|18258|18278|18258|18278|18258|18278|18258|0
1629299440000|2021-08-18 15:10:40|18273.4|18253.4|18270.5|18250.5|18273.4|18253.4|18270.5|18250.5|1
1629299460000|2021-08-18 15:11:00|18278|18238|18265.5|18245.5|18278|18247.7|18265.5|18238|0
1629299500000|2021-08-18 15:11:40|18265.9|18245.9|18268|18248|18268|18248|18265.9|18245.9|0
1629299510000|2021-08-18 15:11:50|18265.5|18245.5|18263.4|18243.4|18268|18248|18263.4|18243.4|2
1629299520000|2021-08-18 15:12:00|18263|18243|18250.5|18230.5|18263|18243|18250.5|18230.5|2
1629299530000|2021-08-18 15:12:10|18248|18228|18248|18228|18248|18228|18248|18228|1
1629299540000|2021-08-18 15:12:20|18245.5|18225.5|18243.4|18223.4|18245.5|18225.5|18243.4|18223.4|0
1629299550000|2021-08-18 15:12:30|18245.5|18225.5|18245.5|18225.5|18245.5|18225.5|18245.5|18225.5|0
1629299560000|2021-08-18 15:12:40|18250.9|18210.9|18242.7|18222.7|18250.9|18225.5|18242.7|18210.9|0
1629299570000|2021-08-18 15:12:50|18240.5|18220.5|18240.5|18220.5|18245.2|18225.2|18240.5|18220.5|1
1629299580000|2021-08-18 15:13:00|18240.2|18220.2|18243|18223|18243|18223|18240.2|18220.2|0
1629299590000|2021-08-18 15:13:10|18238|18218|18238|18218|18238|18218|18238|18218|0
1629299620000|2021-08-18 15:13:40|18238.1|18218.1|18235.6|18215.6|18238.1|18218.1|18235.6|18215.6|0
1629299640000|2021-08-18 15:14:00|18233.1|18213.1|18228.1|18208.1|18233.1|18213.1|18228.1|18208.1|0
1629299650000|2021-08-18 15:14:10|18225.6|18205.6|18228.1|18208.1|18228.1|18208.1|18225.6|18205.6|0
1629299660000|2021-08-18 15:14:20|18227.7|18207.7|18228.1|18208.1|18228.1|18208.1|18225.6|18205.6|0
1629299670000|2021-08-18 15:14:30|18227.7|18207.7|18223.4|18203.4|18227.7|18207.7|18223.4|18203.4|0
1629299680000|2021-08-18 15:14:40|18225.9|18205.9|18223.4|18203.4|18225.9|18205.9|18223.4|18203.4|0
1629299710000|2021-08-18 15:15:10|18228.1|18208.1|18228.1|18208.1|18228.1|18208.1|18228.1|18208.1|0
1629299720000|2021-08-18 15:15:20|18225.9|18205.9|18225.9|18205.9|18225.9|18205.9|18225.9|18205.9|4
1629299740000|2021-08-18 15:15:40|18223.1|18203.1|18223.1|18203.1|18223.1|18203.1|18223.1|18203.1|0
1629299760000|2021-08-18 15:16:00|18218.1|18198.1|18215.6|18195.6|18218.1|18198.1|18215.6|18195.6|0
1629299770000|2021-08-18 15:16:10|18215.2|18195.2|18210.6|18190.6|18215.2|18195.2|18210.6|18190.6|1
1629299780000|2021-08-18 15:16:20|18210.2|18190.2|18208.1|18188.1|18210.2|18190.2|18208.1|18188.1|0
1629299790000|2021-08-18 15:16:30|18207.7|18187.7|18205.6|18185.6|18207.7|18187.7|18205.6|18185.6|0
1629299830000|2021-08-18 15:17:10|18203.4|18183.4|18210.6|18190.6|18210.6|18190.6|18203.4|18183.4|2
1629299840000|2021-08-18 15:17:20|18212.7|18192.7|18220.2|18200.2|18220.2|18200.2|18212.7|18192.7|1
1629299850000|2021-08-18 15:17:30|18223.1|18203.1|18223.1|18203.1|18223.1|18203.1|18223.1|18203.1|0
1629299860000|2021-08-18 15:17:40|18222.7|18202.7|18220.6|18200.6|18222.7|18202.7|18220.6|18200.6|0
1629299870000|2021-08-18 15:17:50|||||||||2
1629299880000|2021-08-18 15:18:00|18221.2|18201.2|18225.6|18205.6|18225.6|18205.6|18221.2|18201.2|4
1629299890000|2021-08-18 15:18:10|18229.9|18209.9|18230.6|18210.6|18230.6|18210.6|18229.9|18209.9|1
1629299900000|2021-08-18 15:18:20|18232.7|18212.7|18232.7|18212.7|18232.7|18212.7|18232.7|18212.7|0
1629299910000|2021-08-18 15:18:30|18234.9|18214.9|18232.7|18212.7|18234.9|18214.9|18232.7|18212.7|0
1629299920000|2021-08-18 15:18:40|18230.2|18210.2|18230.2|18210.2|18230.2|18210.2|18230.2|18210.2|0
1629299930000|2021-08-18 15:18:50|18230.6|18210.6|18232.4|18212.4|18232.7|18212.7|18230.6|18210.6|1
1629299940000|2021-08-18 15:19:00|18230.2|18210.2|18228.1|18208.1|18230.2|18210.2|18228.1|18208.1|0
1629299950000|2021-08-18 15:19:10|18225.6|18205.6|18225.6|18205.6|18225.6|18205.6|18225.6|18205.6|0
1629299960000|2021-08-18 15:19:20|18224.9|18204.9|18220.6|18200.6|18224.9|18204.9|18220.6|18200.6|0
1629299970000|2021-08-18 15:19:30|18220.2|18200.2|18215.9|18195.9|18220.2|18200.2|18215.9|18195.9|0
1629300010000|2021-08-18 15:20:10|18218.1|18198.1|18218.1|18198.1|18218.1|18198.1|18218.1|18198.1|0
1629300040000|2021-08-18 15:20:40|18220.2|18200.2|18220.2|18200.2|18220.2|18200.2|18220.2|18200.2|0
1629300050000|2021-08-18 15:20:50|||||||||37
1629300060000|2021-08-18 15:21:00|18220.9|18200.9|18223.1|18203.1|18223.1|18203.1|18220.9|18200.9|0
1629300070000|2021-08-18 15:21:10|||||||||50
1629300100000|2021-08-18 15:21:40|||||||||1
1629300110000|2021-08-18 15:21:50|18225.6|18205.6|18227.7|18207.7|18227.7|18207.7|18225.6|18205.6|140
1629300120000|2021-08-18 15:22:00|18228.1|18208.1|18228.1|18208.1|18228.1|18208.1|18228.1|18208.1|1
1629300130000|2021-08-18 15:22:10|18230.2|18210.2|18248.1|18228.1|18248.1|18228.1|18230.2|18210.2|4
1629300140000|2021-08-18 15:22:20|18248.4|18228.4|18248.1|18228.1|18250.6|18230.6|18248.1|18228.1|0
1629300150000|2021-08-18 15:22:30|18247.7|18227.7|18247.7|18227.7|18247.7|18227.7|18247.7|18227.7|0
1629300160000|2021-08-18 15:22:40|18245.2|18225.2|18245.2|18225.2|18245.2|18225.2|18245.2|18225.2|0
1629300200000|2021-08-18 15:23:20|||||||||102
1629300220000|2021-08-18 15:23:40|18245.3|18225.3|18245.3|18225.3|18245.3|18225.3|18245.3|18225.3|0
1629300230000|2021-08-18 15:23:50|18243.1|18223.1|18243.1|18223.1|18243.1|18223.1|18243.1|18223.1|2
1629300250000|2021-08-18 15:24:10|18245.6|18225.6|18245.6|18225.6|18245.6|18225.6|18245.6|18225.6|0
1629300300000|2021-08-18 15:25:00|18248.1|18228.1|18250.6|18230.6|18250.6|18230.6|18248.1|18228.1|0
1629300310000|2021-08-18 15:25:10|18253.1|18233.1|18253.1|18233.1|18253.1|18233.1|18253.1|18233.1|0
1629300320000|2021-08-18 15:25:20|18255.6|18235.6|18248.1|18228.1|18255.6|18235.6|18248.1|18228.1|0
1629300340000|2021-08-18 15:25:40|||||||||1
1629300350000|2021-08-18 15:25:50|18247.8|18227.8|18245.6|18225.6|18247.8|18227.8|18245.6|18225.6|1
1629300360000|2021-08-18 15:26:00|18245.3|18225.3|18243.1|18223.1|18245.3|18225.3|18243.1|18223.1|0
1629300370000|2021-08-18 15:26:10|18245.6|18225.6|18245.6|18225.6|18245.6|18225.6|18245.6|18225.6|3
1629300380000|2021-08-18 15:26:20|18255.9|18215.9|18250.6|18230.6|18255.9|18230.6|18246.3|18215.9|0
1629300390000|2021-08-18 15:26:30|18250.9|18230.9|18253.1|18233.1|18253.1|18233.1|18250.9|18230.9|0
1629300400000|2021-08-18 15:26:40|18253.4|18233.4|18253.1|18233.1|18255.6|18235.6|18253.1|18233.1|0
1629300410000|2021-08-18 15:26:50|18253.4|18233.4|18258.1|18238.1|18258.1|18238.1|18253.1|18233.1|0
1629300420000|2021-08-18 15:27:00|18258.4|18238.4|18262.8|18242.8|18262.8|18242.8|18258.4|18238.4|1
1629300430000|2021-08-18 15:27:10|18264.9|18244.9|18264.9|18244.9|18264.9|18244.9|18264.9|18244.9|0
1629300440000|2021-08-18 15:27:20|18267.4|18247.4|18269.6|18249.6|18269.6|18249.6|18267.4|18247.4|0
1629300450000|2021-08-18 15:27:30|18267.4|18247.4|18267.4|18247.4|18267.4|18247.4|18267.4|18247.4|0
1629300460000|2021-08-18 15:27:40|18267.8|18247.8|18265.6|18245.6|18268.1|18248.1|18265.6|18245.6|0
1629300480000|2021-08-18 15:28:00|18263.1|18243.1|18263.1|18243.1|18263.1|18243.1|18263.1|18243.1|1
1629300500000|2021-08-18 15:28:20|18265.6|18245.6|18260.6|18240.6|18265.6|18245.6|18260.6|18240.6|0
1629300510000|2021-08-18 15:28:30|18263.1|18243.1|18260.6|18240.6|18263.1|18243.1|18260.6|18240.6|0
1629300530000|2021-08-18 15:28:50|18260.3|18240.3|18260.3|18240.3|18260.3|18240.3|18260.3|18240.3|0
1629300540000|2021-08-18 15:29:00|18260.6|18240.6|18260.6|18240.6|18260.6|18240.6|18260.6|18240.6|0
1629300550000|2021-08-18 15:29:10|18263.1|18243.1|18260.6|18240.6|18263.1|18243.1|18260.6|18240.6|0
1629300560000|2021-08-18 15:29:20|18260.9|18240.9|18260.6|18240.6|18263.1|18243.1|18260.6|18240.6|1
1629300570000|2021-08-18 15:29:30|18258.1|18238.1|18252.8|18232.8|18265.3|18238.1|18252.8|18225.3|1
1629300580000|2021-08-18 15:29:40|18250.6|18230.6|18250.6|18230.6|18250.6|18230.6|18250.6|18230.6|0
1629300590000|2021-08-18 15:29:50|||||||||1
1629300600000|2021-08-18 15:30:00|18250.3|18230.3|18253.1|18233.1|18253.1|18233.1|18250.3|18230.3|0
1629300610000|2021-08-18 15:30:10|18250.6|18230.6|18253.1|18233.1|18253.1|18233.1|18250.3|18230.3|0
1629300630000|2021-08-18 15:30:30|||||||||1
1629300640000|2021-08-18 15:30:40|18255.3|18235.3|18255.3|18235.3|18255.3|18235.3|18255.3|18235.3|0
1629300650000|2021-08-18 15:30:50|18255.6|18235.6|18257.8|18237.8|18257.8|18237.8|18255.6|18235.6|0
1629300660000|2021-08-18 15:31:00|18258.1|18238.1|18260.6|18240.6|18260.6|18240.6|18258.1|18238.1|2
1629300720000|2021-08-18 15:32:00|18265.3|18245.3|18265.3|18245.3|18265.3|18245.3|18265.3|18245.3|7
1629300730000|2021-08-18 15:32:10|||||||||1
1629300740000|2021-08-18 15:32:20|18265.6|18245.6|18268.1|18248.1|18268.1|18248.1|18265.6|18245.6|0
1629300750000|2021-08-18 15:32:30|18260.6|18240.6|18260.6|18240.6|18260.6|18240.6|18260.6|18240.6|4
1629300760000|2021-08-18 15:32:40|18262.8|18242.8|18262.8|18242.8|18262.8|18242.8|18262.8|18242.8|0
1629300770000|2021-08-18 15:32:50|||||||||2
1629300790000|2021-08-18 15:33:10|18263.1|18243.1|18265.6|18245.6|18268.1|18248.1|18263.1|18243.1|3
1629300800000|2021-08-18 15:33:20|||||||||2
1629300810000|2021-08-18 15:33:30|18265.3|18245.3|18262.8|18242.8|18265.3|18245.3|18262.8|18242.8|0
1629300820000|2021-08-18 15:33:40|18260.6|18240.6|18252.8|18232.8|18260.6|18240.6|18252.8|18232.8|4
1629300830000|2021-08-18 15:33:50|18247.8|18227.8|18245.6|18225.6|18247.8|18227.8|18245.6|18225.6|0
1629300840000|2021-08-18 15:34:00|18245|18225|18243.1|18223.1|18245|18225|18240.6|18220.6|1
1629300870000|2021-08-18 15:34:30|18240.6|18220.6|18238.1|18218.1|18240.6|18220.6|18238.1|18218.1|0
1629300880000|2021-08-18 15:34:40|18237.8|18217.8|18235.6|18215.6|18237.8|18217.8|18235.6|18215.6|0
1629300890000|2021-08-18 15:34:50|18236|18216|18238.1|18218.1|18238.1|18218.1|18236|18216|0
1629300900000|2021-08-18 15:35:00|18240.6|18220.6|18240.6|18220.6|18240.6|18220.6|18238.1|18218.1|0
1629300910000|2021-08-18 15:35:10|18243.1|18223.1|18248.1|18228.1|18248.1|18228.1|18243.1|18223.1|0
1629300920000|2021-08-18 15:35:20|18253.1|18233.1|18258.1|18238.1|18258.1|18238.1|18253.1|18233.1|0
1629300960000|2021-08-18 15:36:00|18258.5|18238.5|18260.6|18240.6|18260.6|18240.6|18258.5|18238.5|1
1629300990000|2021-08-18 15:36:30|18271|18231|18260.6|18240.6|18273.1|18242.8|18260.6|18231|0
1629301010000|2021-08-18 15:36:50|18271|18231|18271|18231|18271|18231|18271|18231|0
1629301020000|2021-08-18 15:37:00|18273.1|18233.1|18273.1|18233.1|18273.1|18233.1|18273.1|18233.1|0
1629301030000|2021-08-18 15:37:10|18263.5|18243.5|18267.8|18247.8|18267.8|18247.8|18263.5|18243.5|0
1629301040000|2021-08-18 15:37:20|||||||||1
1629301070000|2021-08-18 15:37:50|18263.1|18243.1|18263.1|18243.1|18263.1|18243.1|18263.1|18243.1|1
1629301080000|2021-08-18 15:38:00|18258.5|18238.5|18258.5|18238.5|18258.5|18238.5|18258.5|18238.5|1
1629301090000|2021-08-18 15:38:10|18256|18236|18256|18236|18256|18236|18256|18236|0
1629301100000|2021-08-18 15:38:20|18256.3|18236.3|18257.8|18237.8|18258.1|18238.1|18256.3|18236.3|0
1629301110000|2021-08-18 15:38:30|18258.1|18238.1|18258.1|18238.1|18258.1|18238.1|18258.1|18238.1|0
1629301120000|2021-08-18 15:38:40|18258.5|18238.5|18260.6|18240.6|18260.6|18240.6|18258.5|18238.5|0
1629301130000|2021-08-18 15:38:50|18273.1|18233.1|18273.1|18233.1|18273.1|18233.1|18273.1|18233.1|2
1629301150000|2021-08-18 15:39:10|18262.8|18242.8|18260.6|18240.6|18262.8|18242.8|18260.6|18240.6|0
1629301160000|2021-08-18 15:39:20|18263.1|18243.1|18263.1|18243.1|18263.1|18243.1|18263.1|18243.1|0
1629301170000|2021-08-18 15:39:30|18262.8|18242.8|18260.6|18240.6|18263.1|18243.1|18260.6|18240.6|0
1629301200000|2021-08-18 15:40:00|18260|18240|18258.1|18238.1|18260|18240|18257.8|18237.8|0
1629301250000|2021-08-18 15:40:50|18257.8|18237.8|18255.6|18235.6|18257.8|18237.8|18255.6|18235.6|0
1629301260000|2021-08-18 15:41:00|18253.1|18233.1|18253.1|18233.1|18253.1|18233.1|18253.1|18233.1|0
1629301290000|2021-08-18 15:41:30|18250.6|18230.6|18242.8|18222.8|18250.6|18230.6|18242.8|18222.8|1
1629301300000|2021-08-18 15:41:40|18243.1|18223.1|18243.1|18223.1|18243.1|18223.1|18243.1|18223.1|0
1629301310000|2021-08-18 15:41:50|18243.5|18223.5|18245.6|18225.6|18245.6|18225.6|18243.5|18223.5|0
1629301330000|2021-08-18 15:42:10|18245.7|18225.7|18243.2|18223.2|18245.7|18225.7|18243.2|18223.2|0
1629301340000|2021-08-18 15:42:20|18245.7|18225.7|18250.7|18230.7|18250.7|18230.7|18245.7|18225.7|0
1629301360000|2021-08-18 15:42:40|18252.8|18232.8|18255.3|18235.3|18255.3|18235.3|18252.8|18232.8|7
1629301370000|2021-08-18 15:42:50|||||||||1
1629301390000|2021-08-18 15:43:10|18255.7|18235.7|18257.8|18237.8|18257.8|18237.8|18255.7|18235.7|0
1629301420000|2021-08-18 15:43:40|18258.2|18238.2|18260.3|18240.3|18260.3|18240.3|18258.2|18238.2|0
1629301430000|2021-08-18 15:43:50|18260|18240|18255.3|18235.3|18260|18240|18255.3|18235.3|0
1629301440000|2021-08-18 15:44:00|18255.7|18235.7|18255.7|18235.7|18255.7|18235.7|18255.7|18235.7|0
1629301450000|2021-08-18 15:44:10|18257.8|18237.8|18257.8|18237.8|18257.8|18237.8|18257.8|18237.8|1
1629301470000|2021-08-18 15:44:30|18255.3|18235.3|18255.3|18235.3|18255.3|18235.3|18255.3|18235.3|0
1629301480000|2021-08-18 15:44:40|18250.3|18230.3|18250.3|18230.3|18250.3|18230.3|18250.3|18230.3|0
1629301490000|2021-08-18 15:44:50|||||||||1
1629301500000|2021-08-18 15:45:00|18250|18230|18245.7|18225.7|18250|18230|18245.7|18225.7|0
1629301510000|2021-08-18 15:45:10|18245.3|18225.3|18243.2|18223.2|18245.3|18225.3|18243.2|18223.2|0
1629301520000|2021-08-18 15:45:20|18243.5|18223.5|18250.3|18230.3|18250.3|18230.3|18243.5|18223.5|2
1629301530000|2021-08-18 15:45:30|18252.8|18232.8|18255.3|18235.3|18255.3|18235.3|18252.8|18232.8|0
1629301540000|2021-08-18 15:45:40|18257.5|18237.5|18257.5|18237.5|18257.5|18237.5|18257.5|18237.5|0
1629301550000|2021-08-18 15:45:50|||||||||4
1629301560000|2021-08-18 15:46:00|||||||||2
1629301570000|2021-08-18 15:46:10|18257.8|18237.8|18263.8|18243.8|18263.8|18243.8|18257.8|18237.8|6
1629301590000|2021-08-18 15:46:30|18264.5|18244.5|18275.7|18255.7|18275.7|18255.7|18264.5|18244.5|0
1629301600000|2021-08-18 15:46:40|18277.8|18257.8|18277.8|18257.8|18277.8|18257.8|18277.8|18257.8|0
1629301620000|2021-08-18 15:47:00|18275.7|18255.7|18275.7|18255.7|18275.7|18255.7|18275.7|18255.7|0
1629301630000|2021-08-18 15:47:10|18275.3|18255.3|18273.2|18253.2|18275.3|18255.3|18273.2|18253.2|0
1629301640000|2021-08-18 15:47:20|18272.8|18252.8|18272.8|18252.8|18272.8|18252.8|18272.8|18252.8|11
1629301650000|2021-08-18 15:47:30|18270.7|18250.7|18263.2|18243.2|18270.7|18250.7|18263.2|18243.2|0
1629301670000|2021-08-18 15:47:50|18265.7|18245.7|18265.7|18245.7|18265.7|18245.7|18265.7|18245.7|1
1629301680000|2021-08-18 15:48:00|18268.2|18248.2|18270.3|18250.3|18270.3|18250.3|18268.2|18248.2|0
1629301700000|2021-08-18 15:48:20|18272.5|18252.5|18272.8|18252.8|18272.8|18252.8|18272.5|18252.5|1
1629301710000|2021-08-18 15:48:30|18273.2|18253.2|18273.2|18253.2|18273.2|18253.2|18273.2|18253.2|1
1629301720000|2021-08-18 15:48:40|18275.3|18255.3|18275.7|18255.7|18275.7|18255.7|18275.3|18255.3|1
1629301750000|2021-08-18 15:49:10|18278.2|18258.2|18278.2|18258.2|18278.2|18258.2|18278.2|18258.2|0
1629301770000|2021-08-18 15:49:30|18277.8|18257.8|18278.2|18258.2|18278.2|18258.2|18277.8|18257.8|0
1629301780000|2021-08-18 15:49:40|18275.7|18255.7|18268.2|18248.2|18275.7|18255.7|18268.2|18248.2|4
1629301790000|2021-08-18 15:49:50|18268.5|18248.5|18275.3|18255.3|18275.3|18255.3|18268.5|18248.5|0
1629301800000|2021-08-18 15:50:00|18275.7|18255.7|18273.2|18253.2|18275.7|18255.7|18273.2|18253.2|0
1629301820000|2021-08-18 15:50:20|18270.7|18250.7|18273.2|18253.2|18273.2|18253.2|18270.7|18250.7|0
1629301830000|2021-08-18 15:50:30|18270.7|18250.7|18273.2|18253.2|18273.2|18253.2|18270.7|18250.7|0
1629301850000|2021-08-18 15:50:50|||||||||1
1629301870000|2021-08-18 15:51:10|18270.7|18250.7|18268.2|18248.2|18270.7|18250.7|18268.2|18248.2|0
1629301890000|2021-08-18 15:51:30|18268.5|18248.5|18270.7|18250.7|18270.7|18250.7|18268.5|18248.5|1
1629301910000|2021-08-18 15:51:50|18273.2|18253.2|18273.2|18253.2|18273.2|18253.2|18273.2|18253.2|1
1629301930000|2021-08-18 15:52:10|18278.2|18258.2|18283.2|18263.2|18290.7|18270.7|18278.2|18258.2|2
1629301940000|2021-08-18 15:52:20|18282.9|18262.9|18282.9|18262.9|18282.9|18262.9|18282.9|18262.9|0
1629301950000|2021-08-18 15:52:30|18280.7|18260.7|18280.7|18260.7|18280.7|18260.7|18280.7|18260.7|0
1629301970000|2021-08-18 15:52:50|18280.4|18260.4|18280.4|18260.4|18280.4|18260.4|18280.4|18260.4|0
1629302010000|2021-08-18 15:53:30|18280|18260|18273.2|18253.2|18280|18260|18273.2|18253.2|0
1629302020000|2021-08-18 15:53:40|18268.2|18248.2|18273.2|18253.2|18273.2|18253.2|18268.2|18248.2|0
1629302030000|2021-08-18 15:53:50|||||||||1
1629302050000|2021-08-18 15:54:10|18273.5|18253.5|18275.7|18255.7|18275.7|18255.7|18273.5|18253.5|0
1629302060000|2021-08-18 15:54:20|||||||||1
1629302070000|2021-08-18 15:54:30|||||||||2
1629302080000|2021-08-18 15:54:40|||||||||5
1629302090000|2021-08-18 15:54:50|18275.4|18255.4|18277.9|18257.9|18280.4|18260.4|18275.4|18255.4|1
1629302100000|2021-08-18 15:55:00|18280.4|18260.4|18277.9|18257.9|18280.4|18260.4|18277.9|18257.9|7
1629302120000|2021-08-18 15:55:20|18275.4|18255.4|18275.4|18255.4|18275.4|18255.4|18275.4|18255.4|0
1629302130000|2021-08-18 15:55:30|18275.7|18255.7|18275.7|18255.7|18275.7|18255.7|18275.7|18255.7|0
1629302140000|2021-08-18 15:55:40|18275.4|18255.4|18273.2|18253.2|18275.4|18255.4|18273.2|18253.2|3
1629302150000|2021-08-18 15:55:50|18275.7|18255.7|18277.9|18257.9|18277.9|18257.9|18275.7|18255.7|0
1629302160000|2021-08-18 15:56:00|||||||||4
1629302170000|2021-08-18 15:56:10|||||||||10
1629302200000|2021-08-18 15:56:40|18275.4|18255.4|18275.4|18255.4|18275.4|18255.4|18275.4|18255.4|0
1629302210000|2021-08-18 15:56:50|18272.9|18252.9|18270.7|18250.7|18273.2|18253.2|18270.7|18250.7|1
1629302220000|2021-08-18 15:57:00|18273.2|18253.2|18270.4|18250.4|18273.2|18253.2|18270.4|18250.4|0
1629302230000|2021-08-18 15:57:10|18270.7|18250.7|18268.2|18248.2|18270.7|18250.7|18268.2|18248.2|1
1629302240000|2021-08-18 15:57:20|18270.7|18250.7|18270.7|18250.7|18270.7|18250.7|18270.7|18250.7|0
1629302250000|2021-08-18 15:57:30|18268.2|18248.2|18268.2|18248.2|18268.2|18248.2|18268.2|18248.2|0
1629302260000|2021-08-18 15:57:40|18270.7|18250.7|18268.2|18248.2|18270.7|18250.7|18268.2|18248.2|0
1629302270000|2021-08-18 15:57:50|18268.5|18248.5|18270.7|18250.7|18270.7|18250.7|18268.5|18248.5|0
1629302290000|2021-08-18 15:58:10|||||||||1
1629302300000|2021-08-18 15:58:20|||||||||9
1629302330000|2021-08-18 15:58:50|18268.2|18248.2|18270.7|18250.7|18270.7|18250.7|18268.2|18248.2|0
1629302340000|2021-08-18 15:59:00|18270.4|18250.4|18265.7|18245.7|18270.4|18250.4|18265.7|18245.7|0
1629302350000|2021-08-18 15:59:10|18263.2|18243.2|18257.9|18237.9|18263.2|18243.2|18257.9|18237.9|1
1629302360000|2021-08-18 15:59:20|18263.2|18223.2|18263.2|18223.2|18263.2|18223.2|18263.2|18223.2|0
1629302370000|2021-08-18 15:59:30|18262.9|18222.9|18243.2|18223.2|18262.9|18225.7|18243.2|18220.7|0
1629302380000|2021-08-18 15:59:40|||||||||1
1629302390000|2021-08-18 15:59:50|18243.5|18223.5|18243.2|18223.2|18243.5|18223.5|18243.2|18223.2|1
1629302400000|2021-08-18 16:00:00|18243.5|18223.5|18245.7|18225.7|18245.7|18225.7|18243.5|18223.5|0
1629302440000|2021-08-18 16:00:40|18248.2|18228.2|18258.2|18238.2|18258.2|18238.2|18248.2|18228.2|4
1629302450000|2021-08-18 16:00:50|18255.7|18235.7|18255.7|18235.7|18255.7|18235.7|18255.7|18235.7|0
1629302460000|2021-08-18 16:01:00|18261.1|18221.1|18261.1|18221.1|18261.1|18221.1|18261.1|18221.1|0
1629302490000|2021-08-18 16:01:30|18258.9|18218.9|18258.9|18218.9|18258.9|18218.9|18258.9|18218.9|0
1629302510000|2021-08-18 16:01:50|18249.2|18229.2|18249.2|18229.2|18249.2|18229.2|18249.2|18229.2|0
1629302520000|2021-08-18 16:02:00|18251.4|18231.4|18258.9|18218.9|18258.9|18231.4|18251.4|18218.9|0
1629302530000|2021-08-18 16:02:10|18261.1|18221.1|18251.4|18231.4|18261.1|18231.4|18251.4|18221.1|1
1629302540000|2021-08-18 16:02:20|18253.6|18233.6|18253.6|18233.6|18253.6|18233.6|18253.6|18233.6|2
1629302570000|2021-08-18 16:02:50|||||||||2
1629302590000|2021-08-18 16:03:10|18251.4|18231.4|18251.4|18231.4|18251.4|18231.4|18251.4|18231.4|0
1629302610000|2021-08-18 16:03:30|18250.7|18230.7|18250.7|18230.7|18250.7|18230.7|18250.7|18230.7|0
1629302630000|2021-08-18 16:03:50|18248.2|18228.2|18248.2|18228.2|18248.2|18228.2|18248.2|18228.2|0
1629302640000|2021-08-18 16:04:00|18248.6|18228.6|18248.6|18228.6|18248.6|18228.6|18248.6|18228.6|0
1629302670000|2021-08-18 16:04:30|18250.7|18230.7|18252.9|18232.9|18252.9|18232.9|18250.7|18230.7|2
1629302680000|2021-08-18 16:04:40|||||||||1
1629302690000|2021-08-18 16:04:50|18250.4|18230.4|18248.2|18228.2|18250.4|18230.4|18248.2|18228.2|0
1629302730000|2021-08-18 16:05:30|||||||||1
1629302740000|2021-08-18 16:05:40|18248.6|18228.6|18250.7|18230.7|18250.7|18230.7|18248.6|18228.6|0
1629302760000|2021-08-18 16:06:00|18252.9|18232.9|18253.2|18233.2|18253.2|18233.2|18252.9|18232.9|1
1629302820000|2021-08-18 16:07:00|18252.9|18232.9|18252.9|18232.9|18252.9|18232.9|18252.9|18232.9|1
1629302840000|2021-08-18 16:07:20|18248.2|18228.2|18230.7|18210.7|18248.2|18228.2|18230.7|18210.7|1
1629302850000|2021-08-18 16:07:30|18223.2|18203.2|18223.2|18203.2|18223.2|18203.2|18223.2|18203.2|7
1629302870000|2021-08-18 16:07:50|||||||||1
1629302880000|2021-08-18 16:08:00|18225.7|18205.7|18225.7|18205.7|18225.7|18205.7|18225.7|18205.7|0
1629302920000|2021-08-18 16:08:40|18227.9|18207.9|18225.4|18205.4|18227.9|18207.9|18225.4|18205.4|1
1629302930000|2021-08-18 16:08:50|18222.9|18202.9|18223.2|18203.2|18223.2|18203.2|18222.9|18202.9|2
1629302940000|2021-08-18 16:09:00|18222.9|18202.9|18220.7|18200.7|18222.9|18202.9|18220.7|18200.7|0
1629302950000|2021-08-18 16:09:10|18220.4|18200.4|18218.2|18198.2|18220.4|18200.4|18218.2|18198.2|0
1629302960000|2021-08-18 16:09:20|18220.7|18200.7|18220.7|18200.7|18220.7|18200.7|18220.7|18200.7|0
1629302970000|2021-08-18 16:09:30|18223.2|18203.2|18226.1|18206.1|18226.1|18206.1|18223.2|18203.2|2
1629302980000|2021-08-18 16:09:40|18228.2|18208.2|18228.2|18208.2|18228.2|18208.2|18228.2|18208.2|0
1629302990000|2021-08-18 16:09:50|||||||||2
1629303000000|2021-08-18 16:10:00|18227.9|18207.9|18227.9|18207.9|18227.9|18207.9|18227.9|18207.9|0
1629303010000|2021-08-18 16:10:10|18225.7|18205.7|18225.4|18205.4|18227.6|18207.6|18225.4|18205.4|98
1629303020000|2021-08-18 16:10:20|18227.9|18207.9|18227.9|18207.9|18227.9|18207.9|18227.9|18207.9|15
1629303040000|2021-08-18 16:10:40|18227.6|18207.6|18227.9|18207.9|18227.9|18207.9|18225.4|18205.4|0
1629303060000|2021-08-18 16:11:00|18225.4|18205.4|18220.4|18200.4|18225.4|18205.4|18220.4|18200.4|0
1629303070000|2021-08-18 16:11:10|18218.3|18198.3|18218.3|18198.3|18218.3|18198.3|18218.3|18198.3|0
1629303090000|2021-08-18 16:11:30|18217.9|18197.9|18215.8|18195.8|18217.9|18197.9|18215.8|18195.8|0
1629303100000|2021-08-18 16:11:40|18216.1|18196.1|18218.3|18198.3|18218.3|18198.3|18216.1|18196.1|6
1629303110000|2021-08-18 16:11:50|18213.3|18193.3|18218.3|18198.3|18218.3|18198.3|18213.3|18193.3|0
1629303120000|2021-08-18 16:12:00|18218.6|18198.6|18218.6|18198.6|18218.6|18198.6|18218.6|18198.6|0
1629303130000|2021-08-18 16:12:10|18220.8|18200.8|18223.3|18203.3|18223.3|18203.3|18220.8|18200.8|0
1629303140000|2021-08-18 16:12:20|||||||||5
1629303170000|2021-08-18 16:12:50|18222.9|18202.9|18221.1|18201.1|18222.9|18202.9|18221.1|18201.1|0
1629303180000|2021-08-18 16:13:00|18223.3|18203.3|18223.3|18203.3|18223.3|18203.3|18223.3|18203.3|0
1629303190000|2021-08-18 16:13:10|||||||||112
1629303200000|2021-08-18 16:13:20|||||||||18
1629303210000|2021-08-18 16:13:30|||||||||4
1629303230000|2021-08-18 16:13:50|18223.6|18203.6|18221.1|18201.1|18223.6|18203.6|18221.1|18201.1|1
1629303250000|2021-08-18 16:14:10|18223.3|18203.3|18223.3|18203.3|18223.3|18203.3|18222.9|18202.9|3
1629303260000|2021-08-18 16:14:20|18218.3|18198.3|18218.3|18198.3|18218.3|18198.3|18218.3|18198.3|0
1629303290000|2021-08-18 16:14:50|||||||||1
1629303340000|2021-08-18 16:15:40|18217.9|18197.9|18217.9|18197.9|18218.3|18198.3|18217.9|18197.9|1
1629303350000|2021-08-18 16:15:50|18218.3|18198.3|18218.3|18198.3|18218.3|18198.3|18218.3|18198.3|0
1629303360000|2021-08-18 16:16:00|||||||||2
1629303370000|2021-08-18 16:16:10|18215.8|18195.8|18215.8|18195.8|18215.8|18195.8|18215.8|18195.8|0
1629303380000|2021-08-18 16:16:20|18215.4|18195.4|18213.3|18193.3|18215.4|18195.4|18213.3|18193.3|0
1629303390000|2021-08-18 16:16:30|||||||||8
1629303400000|2021-08-18 16:16:40|18215.8|18195.8|18215.8|18195.8|18215.8|18195.8|18215.8|18195.8|0
1629303410000|2021-08-18 16:16:50|||||||||100
1629303420000|2021-08-18 16:17:00|||||||||15
1629303430000|2021-08-18 16:17:10|||||||||2
1629303440000|2021-08-18 16:17:20|18215.4|18195.4|18215.4|18195.4|18215.4|18195.4|18215.4|18195.4|0
1629303470000|2021-08-18 16:17:50|||||||||1
1629303500000|2021-08-18 16:18:20|18215.8|18195.8|18215.8|18195.8|18215.8|18195.8|18215.8|18195.8|1
1629303520000|2021-08-18 16:18:40|18217.9|18197.9|18220.4|18200.4|18220.4|18200.4|18217.9|18197.9|34
1629303530000|2021-08-18 16:18:50|18220.8|18200.8|18222.9|18202.9|18222.9|18202.9|18220.8|18200.8|0
1629303550000|2021-08-18 16:19:10|||||||||3
1629303600000|2021-08-18 16:20:00|18223.3|18203.3|18225.8|18205.8|18225.8|18205.8|18223.3|18203.3|0
1629303610000|2021-08-18 16:20:10|18223.3|18203.3|18223.3|18203.3|18223.3|18203.3|18222.9|18202.9|1
1629303620000|2021-08-18 16:20:20|18220.8|18200.8|18223.3|18203.3|18223.3|18203.3|18220.8|18200.8|289
1629303640000|2021-08-18 16:20:40|||||||||4
1629303650000|2021-08-18 16:20:50|18225.8|18205.8|18225.8|18205.8|18225.8|18205.8|18225.8|18205.8|1
1629303660000|2021-08-18 16:21:00|18223.6|18203.6|18223.3|18203.3|18223.6|18203.6|18223.3|18203.3|3
1629303680000|2021-08-18 16:21:20|||||||||2
1629303710000|2021-08-18 16:21:50|18225.8|18205.8|18225.8|18205.8|18225.8|18205.8|18225.8|18205.8|0
1629303720000|2021-08-18 16:22:00|18223.3|18203.3|18223.3|18203.3|18223.3|18203.3|18223.3|18203.3|1
1629303750000|2021-08-18 16:22:30|18223.6|18203.6|18223.3|18203.3|18225.8|18205.8|18223.3|18203.3|0
1629303760000|2021-08-18 16:22:40|18223.6|18203.6|18228|18208|18228|18208|18223.6|18203.6|5
1629303770000|2021-08-18 16:22:50|18223|18203|18223|18203|18223|18203|18223|18203|15
1629303780000|2021-08-18 16:23:00|18218|18198|18213|18193|18218|18198|18210.8|18190.8|25
1629303790000|2021-08-18 16:23:10|18213.3|18193.3|18234.6|18214.6|18234.6|18214.6|18213.3|18193.3|22
1629303800000|2021-08-18 16:23:20|18243.3|18223.3|18250.8|18230.8|18250.8|18230.8|18243.3|18223.3|7
1629303810000|2021-08-18 16:23:30|18251.1|18231.1|18255.8|18235.8|18255.8|18235.8|18251.1|18231.1|14
1629303820000|2021-08-18 16:23:40|18258|18238|18253|18233|18258|18238|18253|18233|10
1629303830000|2021-08-18 16:23:50|18253.3|18233.3|18253.3|18233.3|18255.5|18235.5|18253|18233|12
1629303840000|2021-08-18 16:24:00|18253.6|18233.6|18260.8|18240.8|18260.8|18240.8|18253|18233|7
1629303850000|2021-08-18 16:24:10|18261.1|18241.1|18263|18243|18265.8|18245.8|18261.1|18241.1|11
1629303860000|2021-08-18 16:24:20|18265.8|18245.8|18263.3|18243.3|18265.8|18245.8|18263.3|18243.3|21
1629303870000|2021-08-18 16:24:30|18260.8|18240.8|18256.1|18236.1|18260.8|18240.8|18255.8|18235.8|10
1629303880000|2021-08-18 16:24:40|18255.8|18235.8|18258.6|18238.6|18258.6|18238.6|18255.8|18235.8|71
1629303890000|2021-08-18 16:24:50|18260.8|18240.8|18260.5|18240.5|18263.6|18243.6|18260.5|18240.5|11
1629303900000|2021-08-18 16:25:00|18258.3|18238.3|18250.1|18230.1|18258.3|18238.3|18250.1|18230.1|8
1629303910000|2021-08-18 16:25:10|18248|18228|18248|18228|18248|18228|18248|18228|108
1629303920000|2021-08-18 16:25:20|||||||||8
1629303930000|2021-08-18 16:25:30|18245.1|18225.1|18245.1|18225.1|18247.6|18227.6|18245.1|18225.1|0
1629303940000|2021-08-18 16:25:40|18247.6|18227.6|18247.6|18227.6|18247.6|18227.6|18247.6|18227.6|6
1629303950000|2021-08-18 16:25:50|18248|18228|18245.8|18225.8|18248|18228|18245.8|18225.8|0
1629303960000|2021-08-18 16:26:00|18246.1|18226.1|18248.3|18228.3|18248.3|18228.3|18245.8|18225.8|5
1629303970000|2021-08-18 16:26:10|18250.8|18230.8|18250.8|18230.8|18250.8|18230.8|18250.8|18230.8|0
1629303990000|2021-08-18 16:26:30|18253.3|18233.3|18256.5|18236.5|18256.5|18236.5|18253.3|18233.3|5
1629304000000|2021-08-18 16:26:40|18260.8|18240.8|18260.8|18240.8|18260.8|18240.8|18260.8|18240.8|0
1629304010000|2021-08-18 16:26:50|18261.1|18241.1|18263.3|18243.3|18263.3|18243.3|18261.1|18241.1|0
1629304020000|2021-08-18 16:27:00|18263|18243|18265.8|18245.8|18265.8|18245.8|18260.8|18240.8|5
1629304030000|2021-08-18 16:27:10|18268|18248|18270.8|18250.8|18270.8|18250.8|18268|18248|1
1629304040000|2021-08-18 16:27:20|||||||||1
1629304050000|2021-08-18 16:27:30|18273|18253|18275.5|18255.5|18275.5|18255.5|18273|18253|7
1629304090000|2021-08-18 16:28:10|18278|18258|18275.5|18255.5|18278|18258|18275.5|18255.5|5
1629304110000|2021-08-18 16:28:30|18275.8|18255.8|18278|18258|18278|18258|18275.8|18255.8|0
1629304120000|2021-08-18 16:28:40|||||||||5
1629304140000|2021-08-18 16:29:00|18278.3|18258.3|18283|18263|18283|18263|18278.3|18258.3|26
1629304150000|2021-08-18 16:29:10|||||||||5
1629304160000|2021-08-18 16:29:20|18285.1|18265.1|18285.8|18265.8|18285.8|18265.8|18285.1|18265.1|2
1629304180000|2021-08-18 16:29:40|18286.1|18266.1|18285.8|18265.8|18286.1|18266.1|18285.8|18265.8|15
1629304190000|2021-08-18 16:29:50|18288.3|18268.3|18288|18268|18288.3|18268.3|18285.8|18265.8|1
1629304200000|2021-08-18 16:30:00|18285.8|18265.8|18288|18268|18288|18268|18285.8|18265.8|54
1629304210000|2021-08-18 16:30:10|18285.5|18265.5|18285.5|18265.5|18285.5|18265.5|18285.5|18265.5|0
1629304230000|2021-08-18 16:30:30|18283.3|18263.3|18285.5|18265.5|18285.5|18265.5|18283.3|18263.3|5
1629304240000|2021-08-18 16:30:40|18288|18268|18288|18268|18288|18268|18288|18268|0
1629304260000|2021-08-18 16:31:00|18283.3|18263.3|18283.3|18263.3|18283.3|18263.3|18283.3|18263.3|0
1629304270000|2021-08-18 16:31:10|18283|18263|18280.2|18260.2|18283|18263|18280.2|18260.2|0
1629304280000|2021-08-18 16:31:20|18280.5|18260.5|18278.3|18258.3|18280.5|18260.5|18278.3|18258.3|0
1629304290000|2021-08-18 16:31:30|||||||||7
1629304300000|2021-08-18 16:31:40|18278|18258|18275.8|18255.8|18278|18258|18275.8|18255.8|1
1629304310000|2021-08-18 16:31:50|18273.7|18253.7|18273.3|18253.3|18273.7|18253.7|18273.3|18253.3|3
1629304320000|2021-08-18 16:32:00|||||||||58
1629304340000|2021-08-18 16:32:20|||||||||5
1629304350000|2021-08-18 16:32:30|18268.3|18248.3|18265.8|18245.8|18268.3|18248.3|18265.8|18245.8|0
1629304370000|2021-08-18 16:32:50|18263.3|18243.3|18263.3|18243.3|18263.3|18243.3|18263.3|18243.3|2
1629304380000|2021-08-18 16:33:00|18263.7|18243.7|18263|18243|18265.8|18245.8|18263|18243|30
1629304390000|2021-08-18 16:33:10|||||||||9
1629304420000|2021-08-18 16:33:40|||||||||7
1629304450000|2021-08-18 16:34:10|||||||||5
1629304470000|2021-08-18 16:34:30|18258|18238|18255.2|18235.2|18258|18238|18255.2|18235.2|0
1629304480000|2021-08-18 16:34:40|18253|18233|18253|18233|18253|18233|18253|18233|0
1629304490000|2021-08-18 16:34:50|18253.3|18233.3|18253.3|18233.3|18253.3|18233.3|18253.3|18233.3|1
1629304500000|2021-08-18 16:35:00|18255.5|18235.5|18255.5|18235.5|18255.5|18235.5|18255.5|18235.5|5
1629304510000|2021-08-18 16:35:10|18258|18238|18262.7|18242.7|18262.7|18242.7|18258|18238|2
1629304520000|2021-08-18 16:35:20|18258|18238|18258|18238|18258|18238|18258|18238|36
1629304530000|2021-08-18 16:35:30|18255.8|18235.8|18255.8|18235.8|18255.8|18235.8|18255.8|18235.8|0
1629304540000|2021-08-18 16:35:40|18253.7|18233.7|18253.7|18233.7|18253.7|18233.7|18253.7|18233.7|0
1629304560000|2021-08-18 16:36:00|||||||||7
1629304590000|2021-08-18 16:36:30|18253.3|18233.3|18255.8|18235.8|18255.8|18235.8|18253.3|18233.3|0
1629304600000|2021-08-18 16:36:40|18258.3|18238.3|18258.3|18238.3|18258.3|18238.3|18258.3|18238.3|1
1629304610000|2021-08-18 16:36:50|||||||||5
1629304660000|2021-08-18 16:37:40|||||||||1
1629304670000|2021-08-18 16:37:50|18258.7|18238.7|18260.8|18240.8|18260.8|18240.8|18258.7|18238.7|0
1629304680000|2021-08-18 16:38:00|||||||||5
1629304730000|2021-08-18 16:38:50|18260.5|18240.5|18258.3|18238.3|18260.5|18240.5|18258.3|18238.3|1
1629304750000|2021-08-18 16:39:10|18255.8|18235.8|18253.3|18233.3|18255.8|18235.8|18253.3|18233.3|6
1629304770000|2021-08-18 16:39:30|18253.4|18233.4|18253.4|18233.4|18253.4|18233.4|18253.4|18233.4|0
1629304800000|2021-08-18 16:40:00|18255.9|18235.9|18255.9|18235.9|18255.9|18235.9|18255.9|18235.9|3
1629304810000|2021-08-18 16:40:10|18253.4|18233.4|18253.4|18233.4|18253.4|18233.4|18253.4|18233.4|0
1629304820000|2021-08-18 16:40:20|||||||||5
1629304850000|2021-08-18 16:40:50|18253.7|18233.7|18253.7|18233.7|18255.9|18235.9|18253.4|18233.4|0
1629304860000|2021-08-18 16:41:00|18255.9|18235.9|18255.9|18235.9|18255.9|18235.9|18255.9|18235.9|0
1629304880000|2021-08-18 16:41:20|||||||||9
1629304890000|2021-08-18 16:41:30|||||||||5
1629304910000|2021-08-18 16:41:50|18256.2|18236.2|18258.4|18238.4|18258.4|18238.4|18256.2|18236.2|2
1629304920000|2021-08-18 16:42:00|||||||||1
1629304960000|2021-08-18 16:42:40|||||||||5
1629304970000|2021-08-18 16:42:50|||||||||4
1629305000000|2021-08-18 16:43:20|18258.7|18238.7|18260.9|18240.9|18260.9|18240.9|18258.7|18238.7|0
1629305010000|2021-08-18 16:43:30|18260.5|18240.5|18258|18238|18260.5|18240.5|18258|18238|0
1629305020000|2021-08-18 16:43:40|18258.4|18238.4|18258.4|18238.4|18258.4|18238.4|18258.4|18238.4|0
1629305030000|2021-08-18 16:43:50|||||||||5
1629305100000|2021-08-18 16:45:00|18258.7|18238.7|18263.4|18243.4|18263.4|18243.4|18258.7|18238.7|6
1629305150000|2021-08-18 16:45:50|18260.9|18240.9|18260.9|18240.9|18260.9|18240.9|18260.9|18240.9|0
1629305170000|2021-08-18 16:46:10|18260.5|18240.5|18253|18233|18260.5|18240.5|18253|18233|5
1629305190000|2021-08-18 16:46:30|||||||||2
1629305220000|2021-08-18 16:47:00|18252.4|18232.4|18245.9|18225.9|18252.4|18232.4|18245.9|18225.9|1
1629305230000|2021-08-18 16:47:10|18240.9|18220.9|18240.9|18220.9|18240.9|18220.9|18240.9|18220.9|2
1629305240000|2021-08-18 16:47:20|||||||||5
1629305260000|2021-08-18 16:47:40|18238.7|18218.7|18238.4|18218.4|18238.7|18218.7|18238.4|18218.4|1
1629305270000|2021-08-18 16:47:50|||||||||1
1629305280000|2021-08-18 16:48:00|18236.2|18216.2|18238.4|18218.4|18238.4|18218.4|18236.2|18216.2|1
1629305290000|2021-08-18 16:48:10|||||||||1
1629305310000|2021-08-18 16:48:30|||||||||5
1629305360000|2021-08-18 16:49:20|18238.1|18218.1|18235.9|18215.9|18238.1|18218.1|18235.9|18215.9|0
1629305370000|2021-08-18 16:49:30|18238.4|18218.4|18238.4|18218.4|18238.4|18218.4|18238.4|18218.4|1
1629305380000|2021-08-18 16:49:40|||||||||5
1629305390000|2021-08-18 16:49:50|||||||||7
1629305400000|2021-08-18 16:50:00|18233.4|18213.4|18233.4|18213.4|18233.4|18213.4|18233.4|18213.4|0
1629305440000|2021-08-18 16:50:40|18235.9|18215.9|18233.4|18213.4|18235.9|18215.9|18233.4|18213.4|1
1629305450000|2021-08-18 16:50:50|18238.4|18218.4|18241.2|18221.2|18241.6|18221.6|18238.4|18218.4|7
1629305460000|2021-08-18 16:51:00|18243.4|18223.4|18245.9|18225.9|18245.9|18225.9|18243.4|18223.4|1
1629305470000|2021-08-18 16:51:10|||||||||1
1629305480000|2021-08-18 16:51:20|18245.6|18225.6|18243.4|18223.4|18245.6|18225.6|18243.4|18223.4|0
1629305500000|2021-08-18 16:51:40|18243.7|18223.7|18248.4|18228.4|18248.4|18228.4|18243.7|18223.7|0
1629305510000|2021-08-18 16:51:50|18248.7|18228.7|18250.9|18230.9|18250.9|18230.9|18248.4|18228.4|0
1629305520000|2021-08-18 16:52:00|18250.6|18230.6|18250.9|18230.9|18250.9|18230.9|18248.4|18228.4|8
1629305530000|2021-08-18 16:52:10|18253.4|18233.4|18253.4|18233.4|18253.4|18233.4|18253.4|18233.4|0
1629305550000|2021-08-18 16:52:30|18255.9|18235.9|18255.9|18235.9|18255.9|18235.9|18255.9|18235.9|0
1629305580000|2021-08-18 16:53:00|18256.2|18236.2|18258.4|18238.4|18258.4|18238.4|18256.2|18236.2|0
1629305590000|2021-08-18 16:53:10|||||||||5
1629305610000|2021-08-18 16:53:30|18260.6|18240.6|18266.2|18246.2|18266.2|18246.2|18260.6|18240.6|4
1629305630000|2021-08-18 16:53:50|18270.6|18250.6|18273.1|18253.1|18275.6|18255.6|18270.6|18250.6|1
1629305650000|2021-08-18 16:54:10|18273.4|18253.4|18275.6|18255.6|18275.6|18255.6|18273.4|18253.4|0
1629305660000|2021-08-18 16:54:20|||||||||6
1629305680000|2021-08-18 16:54:40|18270.6|18250.6|18270.6|18250.6|18270.6|18250.6|18270.6|18250.6|3
1629305700000|2021-08-18 16:55:00|18268.1|18248.1|18268.1|18248.1|18268.1|18248.1|18268.1|18248.1|1
1629305720000|2021-08-18 16:55:20|||||||||1
1629305730000|2021-08-18 16:55:30|||||||||5
1629305800000|2021-08-18 16:56:40|18267.7|18247.7|18268.1|18248.1|18268.1|18248.1|18265.6|18245.6|5
1629305810000|2021-08-18 16:56:50|||||||||4
1629305830000|2021-08-18 16:57:10|||||||||1
1629305840000|2021-08-18 16:57:20|||||||||2
1629305880000|2021-08-18 16:58:00|18265.9|18245.9|18265.9|18245.9|18265.9|18245.9|18265.9|18245.9|0
1629305890000|2021-08-18 16:58:10|||||||||5
1629305910000|2021-08-18 16:58:30|18265.6|18245.6|18263.4|18243.4|18265.6|18245.6|18263.4|18243.4|0
1629305920000|2021-08-18 16:58:40|18263.1|18243.1|18263.4|18243.4|18263.4|18243.4|18263.1|18243.1|1
1629305980000|2021-08-18 16:59:40|||||||||9
1629306030000|2021-08-18 17:00:30|18265.6|18245.6|18265.6|18245.6|18265.6|18245.6|18265.6|18245.6|3
1629306040000|2021-08-18 17:00:40|18263.4|18243.4|18263.4|18243.4|18263.4|18243.4|18263.4|18243.4|1
1629306060000|2021-08-18 17:01:00|||||||||5
1629306070000|2021-08-18 17:01:10|18263.1|18243.1|18263.1|18243.1|18263.1|18243.1|18263.1|18243.1|8
1629306100000|2021-08-18 17:01:40|||||||||1
1629306120000|2021-08-18 17:02:00|||||||||5
1629306160000|2021-08-18 17:02:40|18260.6|18240.6|18260.6|18240.6|18260.6|18240.6|18260.6|18240.6|0
1629306170000|2021-08-18 17:02:50|18260.3|18240.3|18259.9|18239.9|18260.3|18240.3|18259.9|18239.9|6
1629306190000|2021-08-18 17:03:10|18260.6|18240.6|18260.6|18240.6|18260.6|18240.6|18260.6|18240.6|1
1629306210000|2021-08-18 17:03:30|||||||||2
1629306220000|2021-08-18 17:03:40|||||||||5
1629306240000|2021-08-18 17:04:00|18260.9|18240.9|18260.9|18240.9|18263.1|18243.1|18260.9|18240.9|0
1629306250000|2021-08-18 17:04:10|18261.3|18241.3|18263.4|18243.4|18263.4|18243.4|18261.3|18241.3|0
1629306280000|2021-08-18 17:04:40|||||||||5
1629306290000|2021-08-18 17:04:50|||||||||1
1629306310000|2021-08-18 17:05:10|18263.8|18243.8|18263.8|18243.8|18263.8|18243.8|18263.8|18243.8|0
1629306320000|2021-08-18 17:05:20|||||||||1
1629306330000|2021-08-18 17:05:30|||||||||5
1629306350000|2021-08-18 17:05:50|||||||||1
1629306370000|2021-08-18 17:06:10|18261.3|18241.3|18261.3|18241.3|18261.3|18241.3|18261.3|18241.3|4
1629306380000|2021-08-18 17:06:20|18263.8|18243.8|18263.4|18243.4|18263.8|18243.8|18263.4|18243.4|8
1629306400000|2021-08-18 17:06:40|18263.8|18243.8|18263.8|18243.8|18263.8|18243.8|18263.8|18243.8|0
1629306420000|2021-08-18 17:07:00|18265.9|18245.9|18265.9|18245.9|18265.9|18245.9|18265.9|18245.9|0
1629306460000|2021-08-18 17:07:40|18268.1|18248.1|18268.1|18248.1|18268.1|18248.1|18268.1|18248.1|0
1629306470000|2021-08-18 17:07:50|||||||||5
1629306530000|2021-08-18 17:08:50|||||||||2
1629306580000|2021-08-18 17:09:40|||||||||5
1629306600000|2021-08-18 17:10:00|18268.5|18248.5|18268.5|18248.5|18268.5|18248.5|18268.5|18248.5|0
1629306620000|2021-08-18 17:10:20|18266.3|18246.3|18266|18246|18266.3|18246.3|18266|18246|1
1629306630000|2021-08-18 17:10:30|||||||||1
1629306640000|2021-08-18 17:10:40|18268.1|18248.1|18268.1|18248.1|18268.1|18248.1|18268.1|18248.1|0
1629306650000|2021-08-18 17:10:50|18268.5|18248.5|18270.6|18250.6|18270.6|18250.6|18268.5|18248.5|0
1629306680000|2021-08-18 17:11:20|||||||||5
1629306690000|2021-08-18 17:11:30|18268.1|18248.1|18268.5|18248.5|18268.5|18248.5|18266|18246|0
1629306750000|2021-08-18 17:12:30|||||||||1
1629306770000|2021-08-18 17:12:50|18268.8|18248.8|18271|18251|18271|18251|18268.8|18248.8|5
1629306810000|2021-08-18 17:13:30|||||||||5
1629306840000|2021-08-18 17:14:00|18268.5|18248.5|18266|18246|18268.5|18248.5|18266|18246|5
1629306860000|2021-08-18 17:14:20|||||||||2
1629306880000|2021-08-18 17:14:40|18266.3|18246.3|18266.3|18246.3|18266.3|18246.3|18266.3|18246.3|6
1629306890000|2021-08-18 17:14:50|18266|18246|18268.1|18248.1|18268.1|18248.1|18266|18246|4
1629306940000|2021-08-18 17:15:40|||||||||5
1629306950000|2021-08-18 17:15:50|18268.5|18248.5|18268.5|18248.5|18270.6|18250.6|18268.1|18248.1|0
1629306960000|2021-08-18 17:16:00|18268.1|18248.1|18268.1|18248.1|18268.1|18248.1|18268.1|18248.1|0
1629306970000|2021-08-18 17:16:10|18266|18246|18266.3|18246.3|18266.3|18246.3|18266|18246|0
1629306980000|2021-08-18 17:16:20|18268.1|18248.1|18266|18246|18268.5|18248.5|18266|18246|0
1629307010000|2021-08-18 17:16:50|||||||||5
1629307030000|2021-08-18 17:17:10|18265.7|18245.7|18266|18246|18266|18246|18265.7|18245.7|0
1629307070000|2021-08-18 17:17:50|18265.7|18245.7|18265.7|18245.7|18265.7|18245.7|18265.7|18245.7|5
1629307080000|2021-08-18 17:18:00|18266|18246|18266|18246|18266|18246|18266|18246|0
1629307090000|2021-08-18 17:18:10|18265.7|18245.7|18265.7|18245.7|18266|18246|18265.3|18245.3|0
1629307100000|2021-08-18 17:18:20|18266|18246|18265.7|18245.7|18266|18246|18265.7|18245.7|1
1629307120000|2021-08-18 17:18:40|18265.3|18245.3|18263.2|18243.2|18265.3|18245.3|18263.2|18243.2|5
1629307130000|2021-08-18 17:18:50|18263.5|18243.5|18265.7|18245.7|18265.7|18245.7|18263.5|18243.5|0
1629307140000|2021-08-18 17:19:00|18265.3|18245.3|18263.2|18243.2|18265.3|18245.3|18263.2|18243.2|0
1629307170000|2021-08-18 17:19:30|18261|18241|18261|18241|18261|18241|18261|18241|0
1629307180000|2021-08-18 17:19:40|18256|18236|18256|18236|18256|18236|18256|18236|5
1629307190000|2021-08-18 17:19:50|||||||||4
1629307230000|2021-08-18 17:20:30|||||||||5
1629307240000|2021-08-18 17:20:40|||||||||4
1629307250000|2021-08-18 17:20:50|||||||||2
1629307280000|2021-08-18 17:21:20|18253.8|18233.8|18253.8|18233.8|18253.8|18233.8|18253.8|18233.8|5
1629307290000|2021-08-18 17:21:30|18253.5|18233.5|18253.5|18233.5|18253.5|18233.5|18253.5|18233.5|1
1629307310000|2021-08-18 17:21:50|18253.2|18233.2|18251|18231|18253.2|18233.2|18251|18231|0
1629307330000|2021-08-18 17:22:10|18253.5|18233.5|18258.8|18238.8|18258.8|18238.8|18253.5|18233.5|5
1629307340000|2021-08-18 17:22:20|||||||||5
1629307360000|2021-08-18 17:22:40|18261|18241|18263.5|18243.5|18263.5|18243.5|18261|18241|4
1629307390000|2021-08-18 17:23:10|||||||||5
1629307430000|2021-08-18 17:23:50|18261|18241|18261|18241|18261|18241|18261|18241|3
1629307440000|2021-08-18 17:24:00|18261.7|18241.7|18263.5|18243.5|18263.5|18243.5|18261.7|18241.7|0
1629307450000|2021-08-18 17:24:10|18266|18246|18266|18246|18266|18246|18266|18246|5
1629307470000|2021-08-18 17:24:30|18265.7|18245.7|18263.5|18243.5|18265.7|18245.7|18263.5|18243.5|0
1629307490000|2021-08-18 17:24:50|18261|18241|18261|18241|18261|18241|18261|18241|0
1629307500000|2021-08-18 17:25:00|18260.3|18240.3|18256|18236|18260.3|18240.3|18256|18236|5
1629307510000|2021-08-18 17:25:10|||||||||1
1629307530000|2021-08-18 17:25:30|18253.8|18233.8|18253.8|18233.8|18253.8|18233.8|18253.8|18233.8|5
1629307540000|2021-08-18 17:25:40|||||||||1
1629307560000|2021-08-18 17:26:00|||||||||5
1629307570000|2021-08-18 17:26:10|18256|18236|18256|18236|18256|18236|18256|18236|0
1629307580000|2021-08-18 17:26:20|18256.3|18236.3|18258.5|18238.5|18258.5|18238.5|18256.3|18236.3|1
1629307590000|2021-08-18 17:26:30|||||||||5
1629307600000|2021-08-18 17:26:40|18258.8|18238.8|18260.7|18240.7|18260.7|18240.7|18258.5|18238.5|3
1629307610000|2021-08-18 17:26:50|||||||||1
1629307620000|2021-08-18 17:27:00|18258.5|18238.5|18258.5|18238.5|18258.5|18238.5|18258.5|18238.5|6
1629307640000|2021-08-18 17:27:20|||||||||6
1629307650000|2021-08-18 17:27:30|18258.2|18238.2|18256|18236|18258.2|18238.2|18256|18236|1
1629307660000|2021-08-18 17:27:40|18255.7|18235.7|18250.7|18230.7|18255.7|18235.7|18250.7|18230.7|0
1629307670000|2021-08-18 17:27:50|18248.5|18228.5|18248.5|18228.5|18248.5|18228.5|18248.5|18228.5|6
1629307680000|2021-08-18 17:28:00|18247.9|18227.9|18247.9|18227.9|18247.9|18227.9|18247.9|18227.9|0
1629307690000|2021-08-18 17:28:10|18245.4|18225.4|18240.7|18220.7|18245.4|18225.4|18240.7|18220.7|13
1629307700000|2021-08-18 17:28:20|18238.5|18218.5|18238.5|18218.5|18238.5|18218.5|18238.5|18218.5|5
1629307710000|2021-08-18 17:28:30|18236|18216|18233.5|18213.5|18238.5|18218.5|18233.5|18213.5|6
1629307720000|2021-08-18 17:28:40|18234.2|18214.2|18233.5|18213.5|18243.5|18218.5|18231|18203.5|24
1629307730000|2021-08-18 17:28:50|18230.7|18210.7|18228.2|18208.2|18230.7|18210.7|18226.4|18206.4|35
1629307740000|2021-08-18 17:29:00|||||||||13
1629307750000|2021-08-18 17:29:10|18228.9|18208.9|18228.9|18208.9|18228.9|18208.9|18228.9|18208.9|6
1629307760000|2021-08-18 17:29:20|||||||||10
1629307770000|2021-08-18 17:29:30|18229.2|18209.2|18241.7|18221.7|18241.7|18221.7|18229.2|18209.2|6
1629307780000|2021-08-18 17:29:40|18246|18226|18251|18231|18251|18231|18246|18226|13
1629307790000|2021-08-18 17:29:50|18255.4|18235.4|18268.5|18208.5|18275|18236|18255.4|18208.5|49
1629360900000|2021-08-19 08:15:00|18201.6|18181.6|18169.4|18149.4|18201.6|18181.6|18169.4|18149.4|5
1629360910000|2021-08-19 08:15:10|18180.7|18140.7|18197.5|18177.5|18202.2|18177.5|18180.7|18140.7|5
1629360920000|2021-08-19 08:15:20|18199.7|18179.7|18216.6|18156.6|18216.6|18179.7|18199.7|18156.6|6
1629360930000|2021-08-19 08:15:30|18213.8|18153.8|18174.7|18154.7|18213.8|18159.7|18174.7|18153.8|0
1629360940000|2021-08-19 08:15:40|18172.2|18152.2|18169.1|18149.1|18172.2|18152.2|18169.1|18149.1|6
1629360950000|2021-08-19 08:15:50|18166.9|18146.9|18156.6|18136.6|18166.9|18146.9|18156.6|18136.6|3
1629360960000|2021-08-19 08:16:00|18158.8|18118.8|18129.1|18109.1|18168.8|18125.1|18129.1|18106|5
1629360970000|2021-08-19 08:16:10|18134.1|18094.1|18126.6|18086.6|18141.6|18094.1|18126.6|18081.6|0
1629360980000|2021-08-19 08:16:20|||||||||4
1629361000000|2021-08-19 08:16:40|18114.1|18094.1|18114.1|18094.1|18121.6|18094.1|18114.1|18081.6|0
1629361010000|2021-08-19 08:16:50|||||||||1
1629361020000|2021-08-19 08:17:00|18116.6|18096.6|18131.6|18091.6|18131.6|18099.1|18116.6|18089.1|0
1629361030000|2021-08-19 08:17:10|18129.4|18089.4|18129.4|18089.4|18129.4|18089.4|18129.4|18089.4|1
1629361040000|2021-08-19 08:17:20|||||||||44
1629361050000|2021-08-19 08:17:30|18127.2|18087.2|18126.9|18086.9|18127.2|18087.2|18126.9|18086.9|1
1629361060000|2021-08-19 08:17:40|18134.4|18074.4|18121.6|18081.6|18136.6|18086.9|18121.6|18074.4|0
1629361070000|2021-08-19 08:17:50|18109.1|18089.1|18106.6|18086.6|18109.1|18089.1|18106.6|18086.6|0
1629361080000|2021-08-19 08:18:00|18101.9|18081.9|18096.9|18076.9|18101.9|18081.9|18096.9|18076.9|14
1629361100000|2021-08-19 08:18:20|18091.9|18071.9|18094.8|18074.8|18094.8|18074.8|18089.4|18069.4|0
1629361110000|2021-08-19 08:18:30|18096.9|18076.9|18106.6|18066.6|18106.6|18076.9|18096.9|18066.6|1
1629361130000|2021-08-19 08:18:50|18104.1|18064.1|18086.6|18066.6|18104.1|18071.3|18086.6|18063.8|0
1629361140000|2021-08-19 08:19:00|18086.9|18066.9|18086.6|18066.6|18089.1|18069.1|18086.6|18066.6|1
1629361170000|2021-08-19 08:19:30|18084.1|18064.1|18074.1|18054.1|18084.4|18064.1|18074.1|18044.4|4
1629361180000|2021-08-19 08:19:40|18081.6|18041.6|18056.6|18036.6|18081.6|18046.6|18056.6|18031.6|13
1629361190000|2021-08-19 08:19:50|18056.3|18036.3|18054.1|18034.1|18056.3|18036.3|18054.1|18034.1|0
1629361200000|2021-08-19 08:20:00|18051.9|18031.9|18051.6|18031.6|18051.9|18031.9|18051.6|18031.6|4
1629361210000|2021-08-19 08:20:10|18049.5|18029.5|18046.6|18026.6|18049.5|18029.5|18046.6|18026.6|0
1629361220000|2021-08-19 08:20:20|18044.5|18024.5|18043.8|18023.8|18044.5|18024.5|18043.8|18023.8|3
1629361240000|2021-08-19 08:20:40|18041.6|18021.6|18041.6|18021.6|18041.6|18021.6|18041.6|18021.6|1
1629361270000|2021-08-19 08:21:10|18039.5|18019.5|18039.5|18019.5|18039.5|18019.5|18039.5|18019.5|9
1629361280000|2021-08-19 08:21:20|18039.8|18019.8|18044.5|18004.5|18044.5|18019.8|18037|18004.5|10
1629361290000|2021-08-19 08:21:30|18011.6|17991.6|18009.1|17989.1|18011.6|17991.6|18009.1|17989.1|2
1629361300000|2021-08-19 08:21:40|18004.5|17984.5|17999.5|17979.5|18004.5|17984.5|17999.5|17979.5|47
1629361310000|2021-08-19 08:21:50|17998.8|17978.8|17998.8|17978.8|17998.8|17978.8|17998.8|17978.8|29
1629361320000|2021-08-19 08:22:00|17996.6|17976.6|17994.2|17974.2|17996.6|17976.6|17994.1|17974.1|2
1629361330000|2021-08-19 08:22:10|17992|17972|17992|17972|17992|17972|17989.8|17969.8|12
1629361340000|2021-08-19 08:22:20|||||||||16
1629361350000|2021-08-19 08:22:30|17996.7|17976.7|17996.7|17976.7|17996.7|17976.7|17996.7|17976.7|7
1629361360000|2021-08-19 08:22:40|18016.7|17966.7|18014.2|17994.2|18016.7|17994.2|18006.7|17966.7|0
1629361370000|2021-08-19 08:22:50|18011.7|17991.7|18011.7|17991.7|18011.7|17991.7|18011.7|17991.7|0
1629361380000|2021-08-19 08:23:00|18006.7|17986.7|18004.2|17984.2|18006.7|17986.7|18004.2|17984.2|9
1629361390000|2021-08-19 08:23:10|17997|17977|17994.5|17974.5|17997|17977|17994.5|17974.5|3
1629361400000|2021-08-19 08:23:20|17994.2|17974.2|17989.8|17969.8|17994.2|17974.2|17989.8|17969.8|0
1629361410000|2021-08-19 08:23:30|||||||||1
1629361420000|2021-08-19 08:23:40|||||||||1
1629361430000|2021-08-19 08:23:50|||||||||15
1629361450000|2021-08-19 08:24:10|||||||||1
1629361460000|2021-08-19 08:24:20|17987|17967|17956.7|17936.7|17987|17967|17956.7|17936.7|7
1629361470000|2021-08-19 08:24:30|17950.1|17930.1|17950.1|17930.1|17950.1|17930.1|17950.1|17930.1|1
1629361480000|2021-08-19 08:24:40|17949.5|17929.5|17949.5|17929.5|17949.5|17929.5|17949.5|17929.5|0
1629361490000|2021-08-19 08:24:50|17949.2|17929.2|17949.5|17929.5|17949.5|17929.5|17949.2|17929.2|1
1629361500000|2021-08-19 08:25:00|17952|17932|17952|17932|17952|17932|17952|17932|0
1629361510000|2021-08-19 08:25:10|17952.3|17932.3|17956.7|17936.7|17957|17937|17952.3|17932.3|3
1629361530000|2021-08-19 08:25:30|17959.2|17939.2|17959.2|17939.2|17959.2|17939.2|17957|17937|1
1629361540000|2021-08-19 08:25:40|17962|17942|17962|17942|17962|17942|17962|17942|2
1629361550000|2021-08-19 08:25:50|17964.5|17944.5|17974.2|17954.2|17974.2|17954.2|17964.5|17944.5|0
1629361560000|2021-08-19 08:26:00|17974.5|17954.5|17979.2|17959.2|17979.2|17959.2|17974.5|17954.5|0
1629361570000|2021-08-19 08:26:10|17991.7|17951.7|17984.2|17964.2|17991.7|17964.2|17979.2|17951.7|0
1629361580000|2021-08-19 08:26:20|17991.7|17951.7|17991.7|17951.7|17991.7|17951.7|17991.7|17951.7|1
1629361600000|2021-08-19 08:26:40|17982|17962|17982|17962|17982|17962|17982|17962|0
1629361610000|2021-08-19 08:26:50|17993.9|17953.9|17984.2|17964.2|17993.9|17964.2|17984.2|17953.9|0
1629361620000|2021-08-19 08:27:00|17991.7|17951.7|17976.7|17956.7|17991.7|17959.2|17976.7|17951.7|1
1629361630000|2021-08-19 08:27:10|17974.5|17954.5|17974.5|17954.5|17974.5|17954.5|17974.5|17954.5|1
1629361650000|2021-08-19 08:27:30|||||||||15
1629361660000|2021-08-19 08:27:40|17976.7|17956.7|17976.7|17956.7|17976.7|17956.7|17976.7|17956.7|0
1629361680000|2021-08-19 08:28:00|17977|17957|17979.2|17959.2|17979.2|17959.2|17977|17957|0
1629361690000|2021-08-19 08:28:10|17984.2|17964.2|17991.7|17971.7|17996.7|17971.7|17984.2|17956.7|0
1629361700000|2021-08-19 08:28:20|17993.9|17973.9|17994.2|17974.2|18001.7|17974.2|17993.6|17961.7|0
1629361710000|2021-08-19 08:28:30|17992|17972|17992|17972|17992|17972|17992|17972|102
1629361720000|2021-08-19 08:28:40|17994.2|17974.2|17994.5|17974.5|17994.5|17974.5|17994.2|17974.2|1
1629361730000|2021-08-19 08:28:50|17994.2|17974.2|17992|17972|17994.2|17974.2|17992|17972|0
1629361740000|2021-08-19 08:29:00|17989.8|17969.8|17987|17967|17997.3|17969.8|17984.8|17954.5|0
1629361760000|2021-08-19 08:29:20|17997.3|17957.3|17997.3|17957.3|17997.3|17957.3|17997.3|17957.3|0
1629361800000|2021-08-19 08:30:00|17984.8|17964.8|17984.5|17964.5|17997.3|17964.8|17984.5|17957.3|0
1629361810000|2021-08-19 08:30:10|17984.2|17964.2|17984.2|17964.2|17984.5|17964.5|17984.2|17964.2|0
1629361820000|2021-08-19 08:30:20|17984.5|17964.5|17984.5|17964.5|17984.5|17964.5|17984.5|17964.5|0
1629361840000|2021-08-19 08:30:40|||||||||1
1629361860000|2021-08-19 08:31:00|17982|17962|17982|17962|17982|17962|17982|17962|0
1629361890000|2021-08-19 08:31:30|17979.5|17959.5|17977|17957|17979.5|17959.5|17977|17957|0
1629361900000|2021-08-19 08:31:40|17972.6|17952.6|17972.6|17952.6|17972.6|17952.6|17972.6|17952.6|0
1629361910000|2021-08-19 08:31:50|17972.3|17952.3|17967.6|17947.6|17972.3|17952.3|17967.6|17947.6|1
1629361980000|2021-08-19 08:33:00|17967.3|17947.3|17965.1|17945.1|17967.3|17947.3|17965.1|17945.1|68
1629362010000|2021-08-19 08:33:30|17964.8|17944.8|17962.6|17942.6|17964.8|17944.8|17962.6|17942.6|0
1629362020000|2021-08-19 08:33:40|17964.8|17944.8|17967.3|17947.3|17967.3|17947.3|17964.8|17944.8|0
1629362040000|2021-08-19 08:34:00|17962.6|17942.6|17942.6|17922.6|17962.6|17942.6|17942.6|17922.6|3
1629362050000|2021-08-19 08:34:10|17942.3|17922.3|17942.3|17922.3|17942.3|17922.3|17942.3|17922.3|0
1629362060000|2021-08-19 08:34:20|17942.6|17922.6|17942.6|17922.6|17942.6|17922.6|17942.6|17922.6|2
1629362080000|2021-08-19 08:34:40|17952|17932|17952.3|17932.3|17952.3|17932.3|17952|17932|0
1629362100000|2021-08-19 08:35:00|17952.6|17932.6|17957.3|17937.3|17957.3|17937.3|17952.6|17932.6|1
1629362110000|2021-08-19 08:35:10|17959.8|17939.8|17974.2|17954.2|17974.8|17954.8|17959.8|17939.8|4
1629362130000|2021-08-19 08:35:30|17969.8|17949.8|17949.8|17929.8|17969.8|17949.8|17949.8|17929.8|1
1629362150000|2021-08-19 08:35:50|17954.2|17934.2|17954.8|17934.8|17954.8|17934.8|17954.2|17934.2|1
1629362180000|2021-08-19 08:36:20|17965.1|17925.1|17967.3|17927.3|17967.3|17927.3|17965.1|17925.1|0
1629362210000|2021-08-19 08:36:50|17967.9|17927.9|17972.3|17932.3|17972.3|17932.3|17967.9|17927.9|0
1629362220000|2021-08-19 08:37:00|17959.8|17939.8|17959.8|17939.8|17959.8|17939.8|17959.8|17939.8|0
1629362240000|2021-08-19 08:37:20|17962.6|17942.6|17965.1|17945.1|17965.1|17945.1|17962.6|17942.6|0
1629362250000|2021-08-19 08:37:30|17964.8|17944.8|17967|17947|17967|17947|17962.6|17942.6|1
1629362260000|2021-08-19 08:37:40|17967.6|17947.6|17967|17947|17967.6|17947.6|17967|17947|0
1629362270000|2021-08-19 08:37:50|17969.8|17949.8|17969.8|17949.8|17969.8|17949.8|17969.8|17949.8|5
1629362280000|2021-08-19 08:38:00|17980.1|17940.1|17982.3|17942.3|17982.3|17942.3|17980.1|17940.1|2
1629362300000|2021-08-19 08:38:20|17962.3||17962.3||17962.3||17962.3||0
1629362320000|2021-08-19 08:38:40|17957.6|17937.6|17957.6|17937.6|17957.6|17937.6|17957.6|17937.6|1
1629362330000|2021-08-19 08:38:50|17957|17937|17966.7|17926.7|17966.7|17937|17957|17926.7|25
1629362340000|2021-08-19 08:39:00|17956.4|17936.4|17944.8|17924.8|17956.4|17936.4|17944.8|17924.8|0
1629362360000|2021-08-19 08:39:20|17940.1|17920.1|17940.1|17920.1|17940.1|17920.1|17940.1|17920.1|1
1629362390000|2021-08-19 08:39:50|17939.8|17919.8|17942.3|17922.3|17942.3|17922.3|17939.8|17919.8|29
1629362400000|2021-08-19 08:40:00|17944.8|17924.8|17944.8|17924.8|17944.8|17924.8|17944.8|17924.8|0
1629362410000|2021-08-19 08:40:10|||||||||1
1629362430000|2021-08-19 08:40:30|17945.1|17925.1|17947.3|17927.3|17947.3|17927.3|17945.1|17925.1|0
1629362440000|2021-08-19 08:40:40|17947.9|17927.9|17952.3|17932.3|17952.3|17932.3|17947.9|17927.9|0
1629362450000|2021-08-19 08:40:50|||||||||1
1629362460000|2021-08-19 08:41:00|17952.6|17932.6|17954.8|17934.8|17954.8|17934.8|17952.6|17932.6|0
1629362490000|2021-08-19 08:41:30|17947.3|17927.3|17942|17922|17947.3|17927.3|17942|17922|0
1629362510000|2021-08-19 08:41:50|17944.8|17924.8|17944.8|17924.8|17944.8|17924.8|17944.8|17924.8|0
1629362520000|2021-08-19 08:42:00|17945.1|17925.1|17947.3|17927.3|17947.3|17927.3|17945.1|17925.1|0
1629362530000|2021-08-19 08:42:10|17947|17927|17944.8|17924.8|17947|17927|17944.8|17924.8|0
1629362550000|2021-08-19 08:42:30|17944.5|17924.5|17942.3|17922.3|17944.5|17924.5|17942.3|17922.3|0
1629362570000|2021-08-19 08:42:50|17942|17922|17942|17922|17942|17922|17942|17922|2
1629362580000|2021-08-19 08:43:00|17939.8|17919.8|17939.8|17919.8|17939.8|17919.8|17939.8|17919.8|0
1629362600000|2021-08-19 08:43:20|17939.5|17919.5|17939.5|17919.5|17939.5|17919.5|17939.5|17919.5|0
1629362620000|2021-08-19 08:43:40|17934.8|17914.8|17899.8|17879.8|17934.8|17914.8|17899.8|17879.8|13
1629362630000|2021-08-19 08:43:50|17897.3|17877.3|17890.1|17870.1|17899.8|17879.8|17890.1|17870.1|5
1629362640000|2021-08-19 08:44:00|||||||||1
1629362650000|2021-08-19 08:44:10|17887.6|17867.6|17887.6|17867.6|17887.6|17867.6|17887.6|17867.6|0
1629362700000|2021-08-19 08:45:00|17888|17868|17888|17868|17888|17868|17888|17868|2
1629362730000|2021-08-19 08:45:30|17892.3|17872.3|17892.3|17872.3|17892.3|17872.3|17892.3|17872.3|1
1629362740000|2021-08-19 08:45:40|17892.7|17872.7|17897.3|17877.3|17897.3|17877.3|17892.7|17872.7|0
1629362750000|2021-08-19 08:45:50|17902.3|17882.3|17907|17887|17907.3|17887.3|17902.3|17882.3|9
1629362760000|2021-08-19 08:46:00|17904.8|17884.8|17904.5|17884.5|17904.8|17884.8|17904.5|17884.5|0
1629362770000|2021-08-19 08:46:10|17902.3|17882.3|17902.7|17882.7|17902.7|17882.7|17902.3|17882.3|7
1629362780000|2021-08-19 08:46:20|17909.8|17889.8|17914.8|17894.8|17914.8|17894.8|17909.8|17889.8|14
1629362790000|2021-08-19 08:46:30|17914.5|17894.5|17909.8|17889.8|17914.5|17894.5|17909.5|17889.5|5
1629362800000|2021-08-19 08:46:40|17920.2|17880.2|17922.7|17882.7|17922.7|17882.7|17920.2|17880.2|1
1629362810000|2021-08-19 08:46:50|17923|17883|17927.3|17887.3|17927.3|17899.8|17914.8|17883|0
1629362820000|2021-08-19 08:47:00|17918|17898|17924.5|17904.5|17924.5|17904.5|17918|17898|1
1629362830000|2021-08-19 08:47:10|17925.2|17905.2|17928|17908|17928|17908|17925.2|17905.2|1
1629362840000|2021-08-19 08:47:20|17930.2|17910.2|17933|17893|17937.4|17910.2|17927.7|17893|2
1629362850000|2021-08-19 08:47:30|17919.9|17899.9|17919.9|17899.9|17919.9|17899.9|17919.9|17899.9|0
1629362860000|2021-08-19 08:47:40|17913|17893|17902.4|17882.4|17913|17893|17902.4|17882.4|1
1629362880000|2021-08-19 08:48:00|||||||||1
1629362900000|2021-08-19 08:48:20|17902|17882|17897.7|17877.7|17902|17882|17897.7|17877.7|3
1629362910000|2021-08-19 08:48:30|||||||||4
1629362960000|2021-08-19 08:49:20|17900.2|17880.2|17902.4|17882.4|17902.4|17882.4|17900.2|17880.2|0
1629362970000|2021-08-19 08:49:30|17902.7|17882.7|17897.7|17877.7|17902.7|17882.7|17897.7|17877.7|1
1629362980000|2021-08-19 08:49:40|17897.4|17877.4|17899.9|17879.9|17899.9|17879.9|17897.4|17877.4|0
1629363070000|2021-08-19 08:51:10|17900.2|17880.2|17902.4|17882.4|17902.4|17882.4|17900.2|17880.2|1
1629363090000|2021-08-19 08:51:30|17900.2|17880.2|17899.9|17879.9|17900.2|17880.2|17899.9|17879.9|1
1629363110000|2021-08-19 08:51:50|17890.2|17870.2|17890.2|17870.2|17890.2|17870.2|17890.2|17870.2|1
1629363150000|2021-08-19 08:52:30|||||||||1
1629363170000|2021-08-19 08:52:50|17887.7|17867.7|17887.7|17867.7|17887.7|17867.7|17887.7|17867.7|0
1629363260000|2021-08-19 08:54:20|17889.9|17869.9|17887.1|17867.1|17889.9|17869.9|17887.1|17867.1|3
1629363270000|2021-08-19 08:54:30|17887.4|17867.4|17889.9|17869.9|17889.9|17869.9|17887.4|17867.4|2
1629363280000|2021-08-19 08:54:40|17890.2|17870.2|17892.4|17872.4|17892.4|17872.4|17890.2|17870.2|0
1629363290000|2021-08-19 08:54:50|17894.9|17874.9|17894.9|17874.9|17894.9|17874.9|17894.9|17874.9|0
1629363300000|2021-08-19 08:55:00|17897.1|17877.1|17897.1|17877.1|17897.1|17877.1|17897.1|17877.1|0
1629363310000|2021-08-19 08:55:10|17897.7|17877.7|17902.1|17882.1|17902.1|17882.1|17897.7|17877.7|0
1629363320000|2021-08-19 08:55:20|17899|17879|17894.6|17874.6|17899|17879|17894.6|17874.6|0
1629363360000|2021-08-19 08:56:00|17894.9|17874.9|17894.9|17874.9|17894.9|17874.9|17894.9|17874.9|1
1629363370000|2021-08-19 08:56:10|17897.4|17877.4|17897.4|17877.4|17899.9|17879.9|17897.4|17877.4|18
1629363400000|2021-08-19 08:56:40|17897.1|17877.1|17892.7|17872.7|17897.1|17877.1|17892.7|17872.7|0
1629363420000|2021-08-19 08:57:00|17894.9|17874.9|17894.9|17874.9|17894.9|17874.9|17894.9|17874.9|2
1629363440000|2021-08-19 08:57:20|17897.1|17877.1|17899.3|17879.3|17899.3|17879.3|17897.1|17877.1|3
1629363450000|2021-08-19 08:57:30|17899.6|17879.6|17902.1|17882.1|17902.1|17882.1|17899.6|17879.6|0
1629363520000|2021-08-19 08:58:40|17896.8|17876.8|17892.4|17872.4|17896.8|17876.8|17892.4|17872.4|1
1629363530000|2021-08-19 08:58:50|||||||||3
1629363540000|2021-08-19 08:59:00|17892.1|17872.1|17889.9|17869.9|17892.1|17872.1|17889.9|17869.9|1
1629363550000|2021-08-19 08:59:10|17889.6|17869.6|17887.4|17867.4|17889.6|17869.6|17887.4|17867.4|0
1629363560000|2021-08-19 08:59:20|17883|17863|17862.4|17842.4|17883|17863|17859.9|17839.9|2
1629363570000|2021-08-19 08:59:30|17859.9|17839.9|17859.9|17839.9|17862.4|17842.4|17859.9|17839.9|0
1629363580000|2021-08-19 08:59:40|17857.4|17837.4|17854.9|17834.9|17857.4|17837.4|17854.9|17834.9|0
1629363590000|2021-08-19 08:59:50|17854.6|17834.6|17852.4|17832.4|17854.6|17834.6|17852.4|17832.4|1
1629363600000|2021-08-19 09:00:00|17849.9|17829.9|17847.4|17827.4|17849.9|17829.9|17847.4|17827.4|0
1629363610000|2021-08-19 09:00:10|17847.7|17827.7|17839|17819|17847.7|17827.7|17839|17819|1
1629363620000|2021-08-19 09:00:20|17836.5|17816.5|17827.7|17807.7|17836.5|17816.5|17827.7|17807.7|1
1629363630000|2021-08-19 09:00:30|17824.9|17804.9|17819.9|17799.9|17824.9|17804.9|17819.9|17799.9|5
1629363640000|2021-08-19 09:00:40|17824.9|17804.9|17829.9|17809.9|17829.9|17809.9|17824.9|17804.9|2
1629363650000|2021-08-19 09:00:50|17830.5|17810.5|17832.7|17812.7|17832.7|17812.7|17830.5|17810.5|0
1629363660000|2021-08-19 09:01:00|17837.4|17817.4|17837.4|17817.4|17837.4|17817.4|17837.4|17817.4|2
1629363680000|2021-08-19 09:01:20|17837.7|17817.7|17842.4|17822.4|17842.4|17822.4|17837.7|17817.7|1
1629363700000|2021-08-19 09:01:40|17837.1|17817.1|17828|17808|17837.1|17817.1|17828|17808|1
1629363710000|2021-08-19 09:01:50|17823|17803|17825.5|17805.5|17825.5|17805.5|17823|17803|0
1629363740000|2021-08-19 09:02:20|17822.7|17802.7|17809.9|17789.9|17822.7|17802.7|17809.9|17789.9|16
1629363750000|2021-08-19 09:02:30|17807.7|17787.7|17807.7|17787.7|17807.7|17787.7|17807.7|17787.7|3
1629363760000|2021-08-19 09:02:40|||||||||2
1629363780000|2021-08-19 09:03:00|17809.9|17789.9|17812.4|17792.4|17812.4|17792.4|17809.9|17789.9|0
1629363790000|2021-08-19 09:03:10|17816.8|17796.8|17824.6|17804.6|17824.6|17804.6|17816.8|17796.8|14
1629363800000|2021-08-19 09:03:20|17826.8|17806.8|17827.1|17807.1|17827.1|17807.1|17826.8|17806.8|0
1629363810000|2021-08-19 09:03:30|17829.3|17809.3|17829.3|17809.3|17829.3|17809.3|17829.3|17809.3|0
1629363820000|2021-08-19 09:03:40|17832.1|17812.1|17849.3|17829.3|17849.3|17829.3|17832.1|17812.1|4
1629363830000|2021-08-19 09:03:50|||||||||1
1629363840000|2021-08-19 09:04:00|17849.6|17829.6|17849.6|17829.6|17849.6|17829.6|17849.6|17829.6|0
1629363850000|2021-08-19 09:04:10|17852.1|17832.1|17852.4|17832.4|17852.4|17832.4|17852.1|17832.1|3
1629363860000|2021-08-19 09:04:20|17854.6|17834.6|17854.6|17834.6|17854.6|17834.6|17854.6|17834.6|25
1629363870000|2021-08-19 09:04:30|17854.9|17834.9|17854.9|17834.9|17854.9|17834.9|17854.9|17834.9|0
1629363880000|2021-08-19 09:04:40|17852.4|17832.4|17857.4|17837.4|17857.4|17837.4|17852.4|17832.4|200
1629363890000|2021-08-19 09:04:50|||||||||1
1629363900000|2021-08-19 09:05:00|17862.4|17842.4|17864.9|17844.9|17864.9|17844.9|17862.4|17842.4|0
1629363910000|2021-08-19 09:05:10|17869.9|17849.9|17869.9|17849.9|17869.9|17849.9|17869.9|17849.9|1
1629363920000|2021-08-19 09:05:20|17870.2|17850.2|17872.4|17852.4|17872.4|17852.4|17870.2|17850.2|0
1629363940000|2021-08-19 09:05:40|17869.9|17849.9|17867.4|17847.4|17869.9|17849.9|17867.4|17847.4|0
1629363950000|2021-08-19 09:05:50|17867.1|17847.1|17864.9|17844.9|17867.1|17847.1|17864.9|17844.9|0
1629363960000|2021-08-19 09:06:00|17865.2|17845.2|17867.4|17847.4|17867.4|17847.4|17865.2|17845.2|1
1629363970000|2021-08-19 09:06:10|17864.9|17844.9|17865.2|17845.2|17865.2|17845.2|17864.9|17844.9|0
1629363990000|2021-08-19 09:06:30|17867.4|17847.4|17867.4|17847.4|17867.4|17847.4|17864.9|17844.9|0
1629364000000|2021-08-19 09:06:40|17862.4|17842.4|17862.4|17842.4|17862.4|17842.4|17862.4|17842.4|0
1629364030000|2021-08-19 09:07:10|17862.7|17842.7|17862.4|17842.4|17864.9|17844.9|17862.4|17842.4|0
1629364040000|2021-08-19 09:07:20|||||||||1
1629364050000|2021-08-19 09:07:30|17867.4|17847.4|17864.9|17844.9|17867.4|17847.4|17864.9|17844.9|0
1629364060000|2021-08-19 09:07:40|17862.4|17842.4|17862.4|17842.4|17862.4|17842.4|17862.4|17842.4|0
1629364120000|2021-08-19 09:08:40|17859.9|17839.9|17857.4|17837.4|17859.9|17839.9|17857.4|17837.4|0
1629364140000|2021-08-19 09:09:00|17857.7|17837.7|17859.9|17839.9|17859.9|17839.9|17857.7|17837.7|1
1629364170000|2021-08-19 09:09:30|17862.4|17842.4|17862.4|17842.4|17862.4|17842.4|17862.4|17842.4|0
1629364200000|2021-08-19 09:10:00|17862.7|17842.7|17857.7|17837.7|17862.7|17842.7|17857.7|17837.7|1
1629364210000|2021-08-19 09:10:10|||||||||2
1629364240000|2021-08-19 09:10:40|17857.4|17837.4|17853|17833|17857.4|17837.4|17853|17833|0
1629364250000|2021-08-19 09:10:50|17857.7|17837.7|17857.7|17837.7|17857.7|17837.7|17857.7|17837.7|0
1629364270000|2021-08-19 09:11:10|17858|17838|17860.2|17840.2|17860.2|17840.2|17858|17838|0
1629364310000|2021-08-19 09:11:50|||||||||80
1629364320000|2021-08-19 09:12:00|17860.5|17840.5|17862.7|17842.7|17862.7|17842.7|17860.5|17840.5|0
1629364350000|2021-08-19 09:12:30|17864.9|17844.9|17864.9|17844.9|17864.9|17844.9|17864.9|17844.9|4
1629364360000|2021-08-19 09:12:40|||||||||1
1629364400000|2021-08-19 09:13:20|17867.4|17847.4|17889.9|17869.9|17889.9|17869.9|17867.4|17847.4|4
1629364410000|2021-08-19 09:13:30|17892.1|17872.1|17892.1|17872.1|17892.1|17872.1|17892.1|17872.1|0
1629364420000|2021-08-19 09:13:40|||||||||1
1629364430000|2021-08-19 09:13:50|17892.4|17872.4|17897.4|17877.4|17897.4|17877.4|17892.4|17872.4|2
1629364460000|2021-08-19 09:14:20|17894.9|17874.9|17897.4|17877.4|17897.4|17877.4|17894.9|17874.9|0
1629364470000|2021-08-19 09:14:30|17897.7|17877.7|17902.7|17882.7|17902.7|17882.7|17897.7|17877.7|1
1629364480000|2021-08-19 09:14:40|17904.9|17884.9|17904.9|17884.9|17904.9|17884.9|17904.9|17884.9|0
1629364500000|2021-08-19 09:15:00|17904.6|17884.6|17902.4|17882.4|17904.9|17884.9|17902.4|17882.4|0
1629364510000|2021-08-19 09:15:10|17902.1|17882.1|17902.1|17882.1|17902.1|17882.1|17902.1|17882.1|0
1629364520000|2021-08-19 09:15:20|17897.4|17877.4|17897.4|17877.4|17897.4|17877.4|17897.4|17877.4|0
1629364530000|2021-08-19 09:15:30|17902.1|17882.1|17902.1|17882.1|17902.1|17882.1|17902.1|17882.1|0
1629364570000|2021-08-19 09:16:10|17901.8|17881.8|17902.1|17882.1|17902.1|17882.1|17897.4|17877.4|0
1629364580000|2021-08-19 09:16:20|17902.5|17882.5|17902.5|17882.5|17902.5|17882.5|17902.5|17882.5|2
1629364620000|2021-08-19 09:17:00|17905|17885|17912.5|17892.5|17912.5|17892.5|17905|17885|1
1629364680000|2021-08-19 09:18:00|17912.8|17892.8|17915.3|17895.3|17915.3|17895.3|17912.8|17892.8|0
1629364690000|2021-08-19 09:18:10|17919.7|17899.7|17922.8|17902.8|17922.8|17902.8|17919.7|17899.7|1
1629364700000|2021-08-19 09:18:20|17925|17905|17925|17905|17925|17905|17925|17905|1
1629364710000|2021-08-19 09:18:30|17937.5|17897.5|17935.3|17895.3|17937.5|17907.2|17925|17895.3|1
1629364720000|2021-08-19 09:18:40|17937.5|17897.5|17929.3|17909.3|17937.5|17909.3|17927.2|17897.5|0
1629364730000|2021-08-19 09:18:50|17930|17910|17932.2|17912.2|17932.2|17912.2|17930|17910|3
1629364740000|2021-08-19 09:19:00|17932.5|17912.5|17935|17915|17935|17915|17932.5|17912.5|1
1629364750000|2021-08-19 09:19:10|17934.7|17914.7|17937.2|17917.2|17937.5|17917.5|17934.7|17914.7|0
1629364760000|2021-08-19 09:19:20|17935.3|17915.3|17932.5|17912.5|17936.9|17916.9|17932.5|17912.5|0
1629364770000|2021-08-19 09:19:30|||||||||1
1629364800000|2021-08-19 09:20:00|17934.7|17914.7|17942.2|17922.2|17942.2|17922.2|17934.7|17914.7|1
1629364820000|2021-08-19 09:20:20|17952.2|17932.2|17952.2|17932.2|17952.2|17932.2|17952.2|17932.2|1
1629364830000|2021-08-19 09:20:30|17952.5|17932.5|17955.3|17935.3|17955.3|17935.3|17952.5|17932.5|0
1629364840000|2021-08-19 09:20:40|17957.5|17937.5|17960|17940|17960|17940|17957.5|17937.5|0
1629364850000|2021-08-19 09:20:50|17959.7|17939.7|17955|17935|17967.5|17940|17955|17927.5|0
1629364860000|2021-08-19 09:21:00|17964.7|17924.7|17950|17930|17964.7|17930|17950|17924.7|0
1629364870000|2021-08-19 09:21:10|17950.3|17930.3|17950.3|17930.3|17950.3|17930.3|17950.3|17930.3|0
1629364880000|2021-08-19 09:21:20|17955|17935|17955|17935|17955|17935|17955|17935|1
1629364890000|2021-08-19 09:21:30|17955.3|17935.3|17962.5|17942.5|17962.5|17942.5|17955.3|17935.3|0
1629364900000|2021-08-19 09:21:40|17960|17940|17954.4|17934.4|17960|17940|17954.4|17934.4|3
1629364910000|2021-08-19 09:21:50|17950|17930|17950.3|17930.3|17950.3|17930.3|17947.8|17927.8|0
1629364920000|2021-08-19 09:22:00|17950|17930|17947.8|17927.8|17950|17930|17947.8|17927.8|0
1629364930000|2021-08-19 09:22:10|17948.4|17928.4|17960|17940|17960|17940|17948.4|17928.4|0
1629364940000|2021-08-19 09:22:20|17965|17945|17965|17945|17965|17945|17965|17945|0
1629364960000|2021-08-19 09:22:40|17967.5|17947.5|17967.5|17947.5|17967.5|17947.5|17967.5|17947.5|1
1629364970000|2021-08-19 09:22:50|17978.1|17938.1|17978.1|17938.1|17978.1|17938.1|17978.1|17938.1|0
1629364980000|2021-08-19 09:23:00|17968.4|17948.4|17974.7|17954.7|17974.7|17954.7|17968.4|17948.4|0
1629364990000|2021-08-19 09:23:10|17972.2|17952.2|17965|17945|17972.2|17952.2|17965|17945|0
1629365000000|2021-08-19 09:23:20|17962.5|17942.5|17957.5|17937.5|17962.5|17942.5|17957.5|17937.5|0
1629365010000|2021-08-19 09:23:30|17959.7|17939.7|17959.7|17939.7|17959.7|17939.7|17959.7|17939.7|0
1629365040000|2021-08-19 09:24:00|17957.5|17937.5|17955|17935|17957.5|17937.5|17955|17935|0
1629365060000|2021-08-19 09:24:20|17954.7|17934.7|17940.3|17920.3|17954.7|17934.7|17940.3|17920.3|1
1629365080000|2021-08-19 09:24:40|17939.4|17919.4|17935|17915|17939.4|17919.4|17935|17915|0
1629365100000|2021-08-19 09:25:00|17929.7|17909.7|17929.4|17909.4|17929.7|17909.7|17929.4|17909.4|1
1629365110000|2021-08-19 09:25:10|17927.2|17907.2|17922.5|17902.5|17927.2|17907.2|17922.5|17902.5|0
1629365130000|2021-08-19 09:25:30|17925|17905|17925|17905|17925|17905|17925|17905|0
1629365170000|2021-08-19 09:26:10|17932.5|17892.5|17932.5|17892.5|17932.5|17892.5|17932.5|17892.5|0
1629365190000|2021-08-19 09:26:30|17922.8|17902.8|17920|17900|17922.8|17902.8|17920|17900|0
1629365200000|2021-08-19 09:26:40|17920.6|17900.6|17922.5|17902.5|17925|17905|17920.6|17900.6|0
1629365220000|2021-08-19 09:27:00|17920.3|17900.3|17920.3|17900.3|17920.3|17900.3|17920.3|17900.3|0
1629365230000|2021-08-19 09:27:10|17920|17900|17920|17900|17920|17900|17920|17900|2
1629365240000|2021-08-19 09:27:20|17930.6|17910.6|17939.4|17919.4|17939.4|17919.4|17930.6|17910.6|0
1629365260000|2021-08-19 09:27:40|||||||||1
1629365290000|2021-08-19 09:28:10|17939.7|17919.7|17942.2|17922.2|17942.2|17922.2|17939.7|17919.7|104
1629365300000|2021-08-19 09:28:20|17942.5|17922.5|17944.7|17924.7|17944.7|17924.7|17942.5|17922.5|0
1629365330000|2021-08-19 09:28:50|17944.4|17924.4|17944.4|17924.4|17944.4|17924.4|17944.4|17924.4|0
1629365340000|2021-08-19 09:29:00|17944.1|17924.1|17931.9|17911.9|17944.1|17924.1|17931.9|17911.9|1
1629365360000|2021-08-19 09:29:20|17936.6|17916.6|17936.6|17916.6|17936.6|17916.6|17936.6|17916.6|1
1629365390000|2021-08-19 09:29:50|17941|17921|17941.9|17921.9|17941.9|17921.9|17941|17921|1
1629365410000|2021-08-19 09:30:10|17939.4|17919.4|17929.4|17909.4|17939.4|17919.4|17929.4|17909.4|0
1629365430000|2021-08-19 09:30:30|17926.9|17906.9|17926.9|17906.9|17929.4|17909.4|17926.9|17906.9|0
1629365440000|2021-08-19 09:30:40|17929.4|17909.4|17929.4|17909.4|17929.4|17909.4|17929.4|17909.4|0
1629365460000|2021-08-19 09:31:00|17928.8|17908.8|17924.4|17904.4|17928.8|17908.8|17924.4|17904.4|0
1629365480000|2021-08-19 09:31:20|17917.8|17897.8|17912.2|17892.2|17917.8|17897.8|17912.2|17892.2|3
1629365490000|2021-08-19 09:31:30|17911.9|17891.9|17906.9|17886.9|17911.9|17891.9|17906.9|17886.9|0
1629365510000|2021-08-19 09:31:50|17901.9|17881.9|17899.4|17879.4|17901.9|17881.9|17899.4|17879.4|0
1629365530000|2021-08-19 09:32:10|17899.1|17879.1|17894.7|17874.7|17899.1|17879.1|17894.7|17874.7|0
1629365540000|2021-08-19 09:32:20|17895|17875|17895|17875|17895|17875|17895|17875|0
1629365550000|2021-08-19 09:32:30|17897.5|17877.5|17897.5|17877.5|17897.5|17877.5|17897.5|17877.5|2
1629365580000|2021-08-19 09:33:00|17897.8|17877.8|17904.4|17884.4|17904.4|17884.4|17897.8|17877.8|0
1629365600000|2021-08-19 09:33:20|17901.9|17881.9|17901.9|17881.9|17901.9|17881.9|17901.9|17881.9|0
1629365610000|2021-08-19 09:33:30|17900|17880|17900|17880|17900|17880|17900|17880|0
1629365620000|2021-08-19 09:33:40|17904.1|17884.1|17901.9|17881.9|17904.1|17884.1|17901.9|17881.9|0
1629365630000|2021-08-19 09:33:50|17904.7|17884.7|17911.9|17891.9|17911.9|17891.9|17904.7|17884.7|0
1629365640000|2021-08-19 09:34:00|17912.2|17892.2|17919.4|17899.4|17919.4|17899.4|17912.2|17892.2|0
1629365660000|2021-08-19 09:34:20|17919.1|17899.1|17916.9|17896.9|17919.1|17899.1|17916.9|17896.9|0
1629365670000|2021-08-19 09:34:30|17914.7|17894.7|17914.7|17894.7|17914.7|17894.7|17914.7|17894.7|0
1629365740000|2021-08-19 09:35:40|17910|17890|17910|17890|17910|17890|17910|17890|0
1629365770000|2021-08-19 09:36:10|17912.2|17892.2|17912.2|17892.2|17912.2|17892.2|17912.2|17892.2|0
1629365790000|2021-08-19 09:36:30|17911.9|17891.9|17909.7|17889.7|17911.9|17891.9|17909.7|17889.7|0
1629365850000|2021-08-19 09:37:30|||||||||1
1629365860000|2021-08-19 09:37:40|17912.2|17892.2|17912.2|17892.2|17912.2|17892.2|17912.2|17892.2|2
1629365870000|2021-08-19 09:37:50|||||||||2
1629365900000|2021-08-19 09:38:20|17914.4|17894.4|17914.4|17894.4|17914.4|17894.4|17914.4|17894.4|1
1629365920000|2021-08-19 09:38:40|17912.2|17892.2|17912.2|17892.2|17912.2|17892.2|17912.2|17892.2|0
1629365950000|2021-08-19 09:39:10|17909.7|17889.7|17906.9|17886.9|17909.7|17889.7|17906.9|17886.9|0
1629365960000|2021-08-19 09:39:20|17901.9|17881.9|17885|17865|17901.9|17881.9|17885|17865|4
1629365980000|2021-08-19 09:39:40|17887.5|17867.5|17887.5|17867.5|17887.5|17867.5|17887.5|17867.5|0
1629366000000|2021-08-19 09:40:00|17886.9|17866.9|17884.4|17864.4|17886.9|17866.9|17884.4|17864.4|0
1629366010000|2021-08-19 09:40:10|||||||||90
1629366020000|2021-08-19 09:40:20|17881.9|17861.9|17881.9|17861.9|17881.9|17861.9|17881.9|17861.9|0
1629366030000|2021-08-19 09:40:30|17881.3|17861.3|17876.9|17856.9|17881.3|17861.3|17876.9|17856.9|0
1629366080000|2021-08-19 09:41:20|17874.4|17854.4|17866.9|17846.9|17874.4|17854.4|17866.9|17846.9|0
1629366100000|2021-08-19 09:41:40|17862.2|17842.2|17862.2|17842.2|17862.2|17842.2|17862.2|17842.2|1
1629366110000|2021-08-19 09:41:50|17859.7|17839.7|17858.5|17838.5|17859.7|17839.7|17858.5|17838.5|3
1629366120000|2021-08-19 09:42:00|17849.7|17829.7|17854.4|17814.4|17854.4|17829.7|17845.3|17814.4|11
1629366160000|2021-08-19 09:42:40|17837.2|17817.2|17844.4|17824.4|17844.4|17824.4|17837.2|17817.2|0
1629366170000|2021-08-19 09:42:50|17834.7|17814.7|17834.4|17814.4|17834.7|17814.7|17834.4|17814.4|0
1629366180000|2021-08-19 09:43:00|17834.7|17814.7|17836.9|17816.9|17836.9|17816.9|17834.7|17814.7|2
1629366210000|2021-08-19 09:43:30|17839.1|17819.1|17839.4|17819.4|17839.4|17819.4|17836.9|17816.9|1
1629366220000|2021-08-19 09:43:40|17840|17820|17840|17820|17840|17820|17840|17820|0
1629366230000|2021-08-19 09:43:50|17844.4|17824.4|17846.6|17826.6|17846.6|17826.6|17844.4|17824.4|0
1629366240000|2021-08-19 09:44:00|17846.9|17826.9|17846.9|17826.9|17846.9|17826.9|17846.9|17826.9|2
1629366250000|2021-08-19 09:44:10|17854.1|17834.1|17858.8|17838.8|17858.8|17838.8|17851.3|17831.3|2
1629366260000|2021-08-19 09:44:20|17851.3|17831.3|17859.1|17839.1|17859.1|17839.1|17851.3|17831.3|1
1629366270000|2021-08-19 09:44:30|17858.8|17838.8|17864.4|17844.4|17864.4|17844.4|17856.6|17836.6|0
1629366310000|2021-08-19 09:45:10|17871.9|17831.9|17871.9|17831.9|17871.9|17831.9|17871.9|17831.9|1
1629366320000|2021-08-19 09:45:20|17856.6|17836.6|17856.6|17836.6|17856.6|17836.6|17856.6|17836.6|0
1629366350000|2021-08-19 09:45:50|17859.4|17839.4|17859.4|17839.4|17859.4|17839.4|17859.4|17839.4|1
1629366410000|2021-08-19 09:46:50|17861.9|17841.9|17861.9|17841.9|17861.9|17841.9|17861.9|17841.9|0
1629366480000|2021-08-19 09:48:00|17862|17842|17862|17842|17864.5|17844.5|17862|17842|0
1629366500000|2021-08-19 09:48:20|||||||||1
1629366520000|2021-08-19 09:48:40|||||||||15
1629366550000|2021-08-19 09:49:10|17859.2|17839.2|17844.5|17824.5|17868.2|17839.2|17844.5|17824.5|3
1629366560000|2021-08-19 09:49:20|||||||||1
1629366580000|2021-08-19 09:49:40|17844.2|17824.2|17842|17822|17844.2|17824.2|17842|17822|0
1629366590000|2021-08-19 09:49:50|17839.5|17819.5|17839.5|17819.5|17839.5|17819.5|17839.5|17819.5|0
1629366600000|2021-08-19 09:50:00|17852|17812|17852|17812|17852|17812|17852|17812|1
1629366610000|2021-08-19 09:50:10|17842.3|17822.3|17857|17817|17857|17822.3|17842.3|17817|0
1629366620000|2021-08-19 09:50:20|17849.5|17829.5|17849.5|17829.5|17849.5|17829.5|17849.5|17829.5|5
1629366640000|2021-08-19 09:50:40|17850.1|17830.1|17854.5|17834.5|17854.5|17834.5|17850.1|17830.1|0
1629366660000|2021-08-19 09:51:00|17857|17837|17857|17837|17857|17837|17857|17837|0
1629366720000|2021-08-19 09:52:00|17849.5|17829.5|17849.5|17829.5|17849.5|17829.5|17849.5|17829.5|1
1629366740000|2021-08-19 09:52:20|17842|17822|17837|17817|17842|17822|17837|17817|0
1629366750000|2021-08-19 09:52:30|17837.6|17817.6|17857.3|17817.3|17857.3|17817.6|17837.6|17812.6|0
1629366760000|2021-08-19 09:52:40|17859.5|17819.5|17859.5|17819.5|17859.5|17819.5|17859.5|17819.5|0
1629366780000|2021-08-19 09:53:00|17859.8|17819.8|17862|17822|17862|17822|17859.8|17819.8|0
1629366820000|2021-08-19 09:53:40|17864.5|17824.5|17864.5|17824.5|17864.5|17824.5|17864.5|17824.5|7
1629366870000|2021-08-19 09:54:30|17859.5|17839.5|17859.5|17839.5|17859.5|17839.5|17859.5|17839.5|0
1629366880000|2021-08-19 09:54:40|17862|17842|17862|17842|17862|17842|17862|17842|0
1629366900000|2021-08-19 09:55:00|17859.5|17839.5|17844.5|17824.5|17859.5|17839.5|17844.5|17824.5|0
1629366910000|2021-08-19 09:55:10|17844.8|17824.8|17849.5|17829.5|17862|17831.7|17844.8|17819.8|1
1629366920000|2021-08-19 09:55:20|17851.7|17831.7|17849.5|17829.5|17862|17831.7|17849.5|17819.8|1
1629366930000|2021-08-19 09:55:30|17854.5|17834.5|17854.5|17834.5|17854.5|17834.5|17854.5|17834.5|0
1629366940000|2021-08-19 09:55:40|17857|17837|17857|17837|17857|17837|17857|17837|2
1629367010000|2021-08-19 09:56:50|17859.5|17839.5|17859.5|17839.5|17859.5|17839.5|17859.5|17839.5|0
1629367040000|2021-08-19 09:57:20|||||||||2
1629367090000|2021-08-19 09:58:10|17859.8|17839.8|17862|17842|17862|17842|17859.8|17839.8|0
1629367110000|2021-08-19 09:58:30|17864.5|17844.5|17864.5|17844.5|17864.5|17844.5|17864.5|17844.5|0
1629367120000|2021-08-19 09:58:40|17872|17852|17872|17852|17872|17852|17872|17852|15
1629367130000|2021-08-19 09:58:50|17872.9|17852.9|17879.5|17859.5|17879.5|17859.5|17872.9|17852.9|0
1629367140000|2021-08-19 09:59:00|17889.8|17849.8|17891.7|17851.7|17892|17861.7|17881.7|17849.8|0
1629367150000|2021-08-19 09:59:10|17892|17852|17892|17852|17892|17852|17892|17852|0
1629367170000|2021-08-19 09:59:30|17884.5|17864.5|17887|17867|17887.3|17867.3|17884.5|17864.5|0
1629367180000|2021-08-19 09:59:40|17889.5|17869.5|17887|17867|17889.5|17869.5|17887|17867|0
1629367190000|2021-08-19 09:59:50|17886.7|17866.7|17882|17862|17886.7|17866.7|17882|17862|0
1629367200000|2021-08-19 10:00:00|17884.2|17864.2|17897.6|17857.6|17897.6|17867|17884.2|17857.6|1
1629367230000|2021-08-19 10:00:30|17902.3|17862.3|17902.3|17862.3|17902.3|17862.3|17902.3|17862.3|0
1629367240000|2021-08-19 10:00:40|17902|17862|17902|17862|17902|17862|17902|17862|0
1629367250000|2021-08-19 10:00:50|17892.3|17872.3|17905.1|17865.1|17905.1|17874.5|17892.3|17865.1|1
1629367260000|2021-08-19 10:01:00|17909.5|17869.5|17900.1|17880.1|17910.4|17880.1|17900.1|17869.5|5
1629367270000|2021-08-19 10:01:10|17902|17882|17902|17882|17902|17882|17902|17882|1
1629367280000|2021-08-19 10:01:20|17901.4|17881.4|17901.7|17881.7|17901.7|17881.7|17901.4|17881.4|2
1629367300000|2021-08-19 10:01:40|17902|17882|17904.2|17884.2|17904.2|17884.2|17902|17882|0
1629367310000|2021-08-19 10:01:50|17904.5|17884.5|17904.5|17884.5|17904.5|17884.5|17904.5|17884.5|1
1629367330000|2021-08-19 10:02:10|17906.7|17886.7|17904.5|17884.5|17906.7|17886.7|17904.5|17884.5|0
1629367360000|2021-08-19 10:02:40|17902|17882|17902|17882|17902|17882|17902|17882|0
1629367370000|2021-08-19 10:02:50|||||||||1
1629367400000|2021-08-19 10:03:20|17912.6|17872.6|17907.9|17887.9|17915.4|17887.9|17907.9|17872.6|1
1629367410000|2021-08-19 10:03:30|17914.5|17894.5|17919.5|17899.5|17919.5|17899.5|17914.5|17894.5|0
1629367500000|2021-08-19 10:05:00|17922|17902|17922.3|17902.3|17934.2|17907.3|17922|17894.2|0
1629367510000|2021-08-19 10:05:10|17924.5|17904.5|17924.5|17904.5|17924.5|17904.5|17924.5|17904.5|0
1629367550000|2021-08-19 10:05:50|||||||||3
1629367580000|2021-08-19 10:06:20|17922.3|17902.3|17922|17902|17922.3|17902.3|17922|17902|0
1629367590000|2021-08-19 10:06:30|17924.2|17904.2|17924.5|17904.5|17924.5|17904.5|17924.2|17904.2|0
1629367610000|2021-08-19 10:06:50|17934.8|17894.8|17934.8|17894.8|17934.8|17894.8|17934.8|17894.8|0
1629367620000|2021-08-19 10:07:00|17937|17897|17937|17897|17937|17897|17937|17897|0
1629367630000|2021-08-19 10:07:10|17926.7|17906.7|17937|17897|17937|17906.7|17924.5|17897|1
1629367650000|2021-08-19 10:07:30|17926.7|17906.7|17924.5|17904.5|17926.7|17906.7|17924.5|17904.5|0
1629367670000|2021-08-19 10:07:50|17919.8|17899.8|17919.8|17899.8|17919.8|17899.8|17919.8|17899.8|0
1629367680000|2021-08-19 10:08:00|||||||||2
1629367700000|2021-08-19 10:08:20|17919.5|17899.5|17917.3|17897.3|17919.5|17899.5|17917.3|17897.3|0
1629367720000|2021-08-19 10:08:40|||||||||15
1629367770000|2021-08-19 10:09:30|17917.6|17897.6|17919.8|17899.8|17919.8|17899.8|17917.6|17897.6|0
1629367800000|2021-08-19 10:10:00|||||||||1
1629367810000|2021-08-19 10:10:10|17919.5|17899.5|17919.8|17899.8|17919.8|17899.8|17919.5|17899.5|0
1629367830000|2021-08-19 10:10:30|17922|17902|17922|17902|17922|17902|17922|17902|0
1629367840000|2021-08-19 10:10:40|17919.8|17899.8|17919.8|17899.8|17919.8|17899.8|17919.8|17899.8|0
1629367860000|2021-08-19 10:11:00|17922|17902|17922|17902|17922|17902|17919.8|17899.8|1
1629367870000|2021-08-19 10:11:10|17922.3|17902.3|17937|17917|17937|17917|17922.3|17902.3|0
1629367880000|2021-08-19 10:11:20|17937.3|17917.3|17937|17917|17939.5|17919.5|17937|17917|0
1629367900000|2021-08-19 10:11:40|||||||||4
1629367960000|2021-08-19 10:12:40|17934.5|17914.5|17928.6|17908.6|17934.5|17914.5|17928.6|17908.6|2
1629367980000|2021-08-19 10:13:00|||||||||30
1629368000000|2021-08-19 10:13:20|||||||||8
1629368020000|2021-08-19 10:13:40|17919.2|17899.2|17919.2|17899.2|17919.2|17899.2|17919.2|17899.2|0
1629368030000|2021-08-19 10:13:50|17912|17892|17912|17892|17912|17892|17912|17892|0
1629368040000|2021-08-19 10:14:00|17909.5|17889.5|17909.5|17889.5|17909.5|17889.5|17909.5|17889.5|0
1629368070000|2021-08-19 10:14:30|17908.9|17888.9|17899.5|17879.5|17908.9|17888.9|17899.5|17879.5|3
1629368080000|2021-08-19 10:14:40|17897|17877|17897|17877|17897|17877|17897|17877|0
1629368110000|2021-08-19 10:15:10|17896.4|17876.4|17887|17867|17896.4|17876.4|17887|17867|4
1629368130000|2021-08-19 10:15:30|17884.5|17864.5|17884.5|17864.5|17884.5|17864.5|17884.5|17864.5|0
1629368170000|2021-08-19 10:16:10|17882|17862|17881.7|17861.7|17882|17862|17881.7|17861.7|0
1629368220000|2021-08-19 10:17:00|17879.6|17859.6|17879.6|17859.6|17879.6|17859.6|17879.6|17859.6|0
1629368240000|2021-08-19 10:17:20|||||||||1
1629368260000|2021-08-19 10:17:40|17879.3|17859.3|17877.1|17857.1|17879.3|17859.3|17877.1|17857.1|0
1629368280000|2021-08-19 10:18:00|17874.6|17854.6|17874.3|17854.3|17874.6|17854.6|17874.3|17854.3|0
1629368320000|2021-08-19 10:18:40|17871.8|17851.8|17869.6|17849.6|17871.8|17851.8|17869.6|17849.6|15
1629368330000|2021-08-19 10:18:50|17867.4|17847.4|17862.1|17842.1|17867.4|17847.4|17862.1|17842.1|2
1629368340000|2021-08-19 10:19:00|17861.8|17841.8|17861.8|17841.8|17861.8|17841.8|17861.8|17841.8|0
1629368370000|2021-08-19 10:19:30|17859.3|17839.3|17859.3|17839.3|17859.3|17839.3|17859.3|17839.3|0
1629368380000|2021-08-19 10:19:40|17859.6|17839.6|17861.5|17841.5|17861.8|17841.8|17859.6|17839.6|0
1629368390000|2021-08-19 10:19:50|17861.8|17841.8|17861.8|17841.8|17861.8|17841.8|17861.8|17841.8|0
1629368420000|2021-08-19 10:20:20|17861.2|17841.2|17854|17834|17861.2|17841.2|17854|17834|0
1629368430000|2021-08-19 10:20:30|17849.6|17829.6|17849.6|17829.6|17849.6|17829.6|17849.6|17829.6|0
1629368450000|2021-08-19 10:20:50|17847.1|17827.1|17842.1|17822.1|17847.1|17827.1|17842.1|17822.1|0
1629368530000|2021-08-19 10:22:10|17839.6|17819.6|17839.6|17819.6|17839.6|17819.6|17839.6|17819.6|0
1629368560000|2021-08-19 10:22:40|17842.1|17822.1|17839.6|17819.6|17842.1|17822.1|17839.6|17819.6|0
1629368570000|2021-08-19 10:22:50|17839.3|17819.3|17839.3|17819.3|17839.3|17819.3|17839.3|17819.3|0
1629368580000|2021-08-19 10:23:00|17836.8|17816.8|17839.6|17819.6|17839.6|17819.6|17836.8|17816.8|0
1629368620000|2021-08-19 10:23:40|17849.9|17809.9|17849.9|17809.9|17849.9|17809.9|17849.9|17809.9|0
1629368630000|2021-08-19 10:23:50|17844.6|17824.6|17844.6|17824.6|17844.6|17824.6|17844.6|17824.6|0
1629368660000|2021-08-19 10:24:20|17849.3|17829.3|17849.3|17829.3|17849.3|17829.3|17849.3|17829.3|0
1629368670000|2021-08-19 10:24:30|17849.6|17829.6|17849.6|17829.6|17849.6|17829.6|17849.6|17829.6|1
1629368680000|2021-08-19 10:24:40|17849.9|17829.9|17847.1|17827.1|17849.9|17829.9|17847.1|17827.1|0
1629368690000|2021-08-19 10:24:50|17846.8|17826.8|17844.3|17824.3|17846.8|17826.8|17844.3|17824.3|0
1629368700000|2021-08-19 10:25:00|17842.1|17822.1|17841.8|17821.8|17842.1|17822.1|17841.8|17821.8|1
1629368740000|2021-08-19 10:25:40|17842.1|17822.1|17842.1|17822.1|17842.1|17822.1|17842.1|17822.1|2
1629368750000|2021-08-19 10:25:50|17839.6|17819.6|17839.6|17819.6|17839.6|17819.6|17839.6|17819.6|0
1629368780000|2021-08-19 10:26:20|17839.9|17819.9|17842.1|17822.1|17842.1|17822.1|17839.9|17819.9|0
1629368790000|2021-08-19 10:26:30|17839.6|17819.6|17837.1|17817.1|17839.6|17819.6|17837.1|17817.1|0
1629368800000|2021-08-19 10:26:40|17836.8|17816.8|17834.6|17814.6|17836.8|17816.8|17834.6|17814.6|0
1629368820000|2021-08-19 10:27:00|17832.1|17812.1|17832.1|17812.1|17832.1|17812.1|17832.1|17812.1|0
1629368860000|2021-08-19 10:27:40|17831.8|17811.8|17831.8|17811.8|17831.8|17811.8|17831.8|17811.8|0
1629368870000|2021-08-19 10:27:50|17829.6|17809.6|17829.6|17809.6|17829.6|17809.6|17829.6|17809.6|0
1629368890000|2021-08-19 10:28:10|17829.3|17809.3|17831.8|17811.8|17831.8|17811.8|17829.3|17809.3|0
1629368920000|2021-08-19 10:28:40|||||||||10
1629368970000|2021-08-19 10:29:30|17829.6|17809.6|17829.6|17809.6|17829.6|17809.6|17829.6|17809.6|0
1629369000000|2021-08-19 10:30:00|||||||||6
1629369030000|2021-08-19 10:30:30|17831.8|17811.8|17832.1|17812.1|17832.1|17812.1|17831.8|17811.8|1
1629369040000|2021-08-19 10:30:40|17832.4|17812.4|17837.4|17817.4|17837.4|17817.4|17832.4|17812.4|0
1629369050000|2021-08-19 10:30:50|17837.1|17817.1|17837.1|17817.1|17837.1|17817.1|17837.1|17817.1|0
1629369070000|2021-08-19 10:31:10|17832.1|17812.1|17837.1|17817.1|17837.1|17817.1|17832.1|17812.1|0
1629369080000|2021-08-19 10:31:20|17834.6|17814.6|17834.9|17814.9|17834.9|17814.9|17834.6|17814.6|0
1629369090000|2021-08-19 10:31:30|17837.1|17817.1|17834.6|17814.6|17837.1|17817.1|17834.6|17814.6|0
1629369120000|2021-08-19 10:32:00|17834.3|17814.3|17834.6|17814.6|17837.1|17817.1|17832.1|17812.1|0
1629369160000|2021-08-19 10:32:40|17834.9|17814.9|17837.1|17817.1|17837.1|17817.1|17834.9|17814.9|0
1629369170000|2021-08-19 10:32:50|17836.8|17816.8|17832.1|17812.1|17836.8|17816.8|17832.1|17812.1|0
1629369270000|2021-08-19 10:34:30|17831.5|17811.5|17831.5|17811.5|17831.5|17811.5|17831.5|17811.5|1
1629369280000|2021-08-19 10:34:40|17827.1|17807.1|17827.1|17807.1|17827.1|17807.1|17827.1|17807.1|0
1629369290000|2021-08-19 10:34:50|17826.8|17806.8|17826.8|17806.8|17826.8|17806.8|17826.8|17806.8|1
1629369300000|2021-08-19 10:35:00|17827.1|17807.1|17827.1|17807.1|17827.1|17807.1|17827.1|17807.1|1
1629369340000|2021-08-19 10:35:40|17827.4|17807.4|17827.1|17807.1|17829.3|17809.3|17827.1|17807.1|0
1629369350000|2021-08-19 10:35:50|17826.8|17806.8|17826.8|17806.8|17826.8|17806.8|17826.8|17806.8|1
1629369360000|2021-08-19 10:36:00|||||||||1
1629369440000|2021-08-19 10:37:20|17827.1|17807.1|17829.3|17809.3|17829.3|17809.3|17827.1|17807.1|0
1629369460000|2021-08-19 10:37:40|17832.1|17812.1|17832.1|17812.1|17832.1|17812.1|17832.1|17812.1|5
1629369470000|2021-08-19 10:37:50|17834.6|17814.6|17834.6|17814.6|17834.6|17814.6|17834.6|17814.6|0
1629369480000|2021-08-19 10:38:00|17839.6|17819.6|17839.6|17819.6|17839.6|17819.6|17839.6|17819.6|0
1629369510000|2021-08-19 10:38:30|17839.9|17819.9|17839.9|17819.9|17839.9|17819.9|17839.9|17819.9|0
1629369520000|2021-08-19 10:38:40|17842.4|17822.4|17854.6|17834.6|17854.6|17834.6|17842.4|17822.4|1
1629369530000|2021-08-19 10:38:50|||||||||2
1629369540000|2021-08-19 10:39:00|17854.9|17834.9|17857.1|17837.1|17857.1|17837.1|17854.9|17834.9|0
1629369570000|2021-08-19 10:39:30|17854.6|17834.6|17854.6|17834.6|17854.6|17834.6|17854.6|17834.6|0
1629369580000|2021-08-19 10:39:40|17854.9|17834.9|17854.9|17834.9|17854.9|17834.9|17854.9|17834.9|0
1629369590000|2021-08-19 10:39:50|17857.1|17837.1|17854.6|17834.6|17857.1|17837.1|17854.6|17834.6|0
1629369600000|2021-08-19 10:40:00|17849.6|17829.6|17849.6|17829.6|17849.6|17829.6|17849.6|17829.6|0
1629369620000|2021-08-19 10:40:20|||||||||1
1629369670000|2021-08-19 10:41:10|||||||||3
1629369690000|2021-08-19 10:41:30|17847.1|17827.1|17847.1|17827.1|17847.1|17827.1|17847.1|17827.1|0
1629369730000|2021-08-19 10:42:10|17849.3|17829.3|17847.1|17827.1|17849.3|17829.3|17847.1|17827.1|6
1629369900000|2021-08-19 10:45:00|17847.2|17827.2|17847.2|17827.2|17847.2|17827.2|17847.2|17827.2|0
1629369950000|2021-08-19 10:45:50|17846.5|17826.5|17842.2|17822.2|17846.5|17826.5|17842.2|17822.2|0
1629369980000|2021-08-19 10:46:20|17839.7|17819.7|17842.5|17822.5|17842.5|17822.5|17839.7|17819.7|0
1629369990000|2021-08-19 10:46:30|17844.7|17824.7|17850.3|17830.3|17850.3|17830.3|17844.7|17824.7|2
1629370000000|2021-08-19 10:46:40|17850|17830|17850.3|17830.3|17850.3|17830.3|17850|17830|0
1629370020000|2021-08-19 10:47:00|17857.5|17837.5|17857.5|17837.5|17857.5|17837.5|17857.5|17837.5|0
1629370030000|2021-08-19 10:47:10|17860|17840|17860|17840|17860|17840|17860|17840|0
1629370090000|2021-08-19 10:48:10|17862.2|17842.2|17862.2|17842.2|17862.2|17842.2|17862.2|17842.2|0
1629370110000|2021-08-19 10:48:30|||||||||31
1629370140000|2021-08-19 10:49:00|17862.5|17842.5|17862.2|17842.2|17862.5|17842.5|17862.2|17842.2|0
1629370150000|2021-08-19 10:49:10|17859.7|17839.7|17859.7|17839.7|17859.7|17839.7|17859.7|17839.7|0
1629370180000|2021-08-19 10:49:40|17862.2|17842.2|17862.2|17842.2|17862.2|17842.2|17862.2|17842.2|0
1629370230000|2021-08-19 10:50:30|17857.5|17837.5|17857.5|17837.5|17857.5|17837.5|17857.5|17837.5|0
1629370260000|2021-08-19 10:51:00|17855|17835|17855|17835|17855|17835|17855|17835|0
1629370270000|2021-08-19 10:51:10|17855.3|17835.3|17857.5|17837.5|17857.5|17837.5|17855.3|17835.3|0
1629370290000|2021-08-19 10:51:30|17859.7|17839.7|17859.7|17839.7|17859.7|17839.7|17859.7|17839.7|2
1629370300000|2021-08-19 10:51:40|||||||||13
1629370330000|2021-08-19 10:52:10|17857.5|17837.5|17857.5|17837.5|17857.5|17837.5|17857.5|17837.5|0
1629370340000|2021-08-19 10:52:20|17857.8|17837.8|17857.8|17837.8|17857.8|17837.8|17857.8|17837.8|0
1629370350000|2021-08-19 10:52:30|17857.5|17837.5|17857.5|17837.5|17857.5|17837.5|17857.5|17837.5|0
1629370360000|2021-08-19 10:52:40|||||||||1
1629370370000|2021-08-19 10:52:50|17855|17835|17849.7|17829.7|17855|17835|17849.7|17829.7|0
1629370380000|2021-08-19 10:53:00|17849.4|17829.4|17844.7|17824.7|17849.4|17829.4|17844.7|17824.7|0
1629370390000|2021-08-19 10:53:10|17842.2|17822.2|17842.2|17822.2|17842.2|17822.2|17842.2|17822.2|0
1629370410000|2021-08-19 10:53:30|||||||||2
1629370470000|2021-08-19 10:54:30|17844.4|17824.4|17844.4|17824.4|17844.4|17824.4|17844.4|17824.4|2
1629370500000|2021-08-19 10:55:00|||||||||3
1629370520000|2021-08-19 10:55:20|||||||||33
1629370550000|2021-08-19 10:55:50|17846.9|17826.9|17842.2|17822.2|17846.9|17826.9|17842.2|17822.2|11
1629370560000|2021-08-19 10:56:00|17841.9|17821.9|17842.2|17822.2|17842.2|17822.2|17841.9|17821.9|0
1629370600000|2021-08-19 10:56:40|17837.2|17817.2|17837.2|17817.2|17837.2|17817.2|17837.2|17817.2|0
1629370630000|2021-08-19 10:57:10|17834.7|17814.7|17834.7|17814.7|17834.7|17814.7|17834.7|17814.7|0
1629370640000|2021-08-19 10:57:20|17837.2|17817.2|17837.2|17817.2|17837.2|17817.2|17837.2|17817.2|0
1629370670000|2021-08-19 10:57:50|17837.5|17817.5|17839.7|17819.7|17839.7|17819.7|17837.2|17817.2|0
1629370730000|2021-08-19 10:58:50|17840|17820|17840|17820|17840|17820|17840|17820|1
1629370770000|2021-08-19 10:59:30|17840.3|17820.3|17845|17825|17845|17825|17840.3|17820.3|2
1629370780000|2021-08-19 10:59:40|17849.4|17829.4|17850|17830|17850|17830|17849.4|17829.4|1
1629370800000|2021-08-19 11:00:00|17852.8|17832.8|17862.2|17842.2|17862.2|17842.2|17852.8|17832.8|0
1629370810000|2021-08-19 11:00:10|17857.5|17837.5|17857.2|17837.2|17857.5|17837.5|17857.2|17837.2|4
1629370820000|2021-08-19 11:00:20|17852.2|17832.2|17856.9|17836.9|17856.9|17836.9|17852.2|17832.2|0
1629370830000|2021-08-19 11:00:30|17854.7|17834.7|17854.7|17834.7|17854.7|17834.7|17854.7|17834.7|0
1629370860000|2021-08-19 11:01:00|17857.2|17837.2|17857.2|17837.2|17857.2|17837.2|17857.2|17837.2|1
1629370870000|2021-08-19 11:01:10|17859.4|17839.4|17859.4|17839.4|17859.4|17839.4|17859.4|17839.4|1
1629370890000|2021-08-19 11:01:30|17857.2|17837.2|17857.2|17837.2|17857.2|17837.2|17857.2|17837.2|0
1629370970000|2021-08-19 11:02:50|17861.9|17841.9|17861.9|17841.9|17861.9|17841.9|17861.9|17841.9|0
1629370980000|2021-08-19 11:03:00|17857.2|17837.2|17857.2|17837.2|17857.2|17837.2|17857.2|17837.2|0
1629371090000|2021-08-19 11:04:50|17857.5|17837.5|17859.4|17839.4|17859.7|17839.7|17857.5|17837.5|1
1629371100000|2021-08-19 11:05:00|17861.9|17841.9|17861.9|17841.9|17861.9|17841.9|17861.9|17841.9|0
1629371210000|2021-08-19 11:06:50|17874.4|17834.4|17874.4|17834.4|17874.4|17834.4|17874.4|17834.4|0
1629371230000|2021-08-19 11:07:10|17864.1|17844.1|17864.1|17844.1|17864.1|17844.1|17864.1|17844.1|0
1629371250000|2021-08-19 11:07:30|17861.9|17841.9|17861.9|17841.9|17861.9|17841.9|17861.9|17841.9|0
1629371270000|2021-08-19 11:07:50|17859.7|17839.7|17864.7|17824.7|17867.2|17839.7|17859.7|17824.7|0
1629371290000|2021-08-19 11:08:10|17865|17825|17867.2|17827.2|17867.2|17827.2|17865|17825|0
1629371340000|2021-08-19 11:09:00|17860|17840|17860|17840|17860|17840|17860|17840|0
1629371350000|2021-08-19 11:09:10|17860.6|17840.6|17882.2|17842.2|17882.2|17847.2|17860.6|17840.6|0
1629371360000|2021-08-19 11:09:20|17872.5|17852.5|17872.5|17852.5|17872.5|17852.5|17872.5|17852.5|0
1629371370000|2021-08-19 11:09:30|17874.7|17854.7|17877.2|17857.2|17877.2|17857.2|17874.7|17854.7|0
1629371390000|2021-08-19 11:09:50|17877.5|17857.5|17877.5|17857.5|17877.5|17857.5|17877.5|17857.5|0
1629371400000|2021-08-19 11:10:00|17879.7|17859.7|17879.7|17859.7|17879.7|17859.7|17879.7|17859.7|5
1629371410000|2021-08-19 11:10:10|17879.1|17859.1|17872.2|17852.2|17879.1|17859.1|17872.2|17852.2|1
1629371430000|2021-08-19 11:10:30|17865|17845|17864.7|17844.7|17865|17845|17864.7|17844.7|0
1629371450000|2021-08-19 11:10:50|17865|17845|17865|17845|17865|17845|17865|17845|0
1629371460000|2021-08-19 11:11:00|17865.6|17845.6|17872.5|17852.5|17872.5|17852.5|17865.6|17845.6|0
1629371470000|2021-08-19 11:11:10|17872.2|17852.2|17872.2|17852.2|17872.2|17852.2|17872.2|17852.2|1
1629371490000|2021-08-19 11:11:30|17872.5|17852.5|17872.5|17852.5|17872.5|17852.5|17872.5|17852.5|0
1629371500000|2021-08-19 11:11:40|17867.8|17847.8|17867.8|17847.8|17867.8|17847.8|17867.8|17847.8|0
1629371510000|2021-08-19 11:11:50|17867.5|17847.5|17867.5|17847.5|17867.5|17847.5|17867.5|17847.5|0
1629371540000|2021-08-19 11:12:20|||||||||1
1629371550000|2021-08-19 11:12:30|||||||||6
1629371580000|2021-08-19 11:13:00|17867.6|17847.6|17867.6|17847.6|17867.6|17847.6|17867.6|17847.6|0
1629371590000|2021-08-19 11:13:10|17862.6|17842.6|17862.6|17842.6|17862.6|17842.6|17862.6|17842.6|1
1629371610000|2021-08-19 11:13:30|17860.1|17840.1|17859.4|17839.4|17860.1|17840.1|17859.4|17839.4|1
1629371620000|2021-08-19 11:13:40|17859.1|17839.1|17854.8|17834.8|17859.1|17839.1|17854.8|17834.8|0
1629371640000|2021-08-19 11:14:00|||||||||1
1629371690000|2021-08-19 11:14:50|17854.5|17834.5|17852.3|17832.3|17854.5|17834.5|17852.3|17832.3|0
1629371760000|2021-08-19 11:16:00|17854.8|17834.8|17854.8|17834.8|17854.8|17834.8|17854.8|17834.8|0
1629371800000|2021-08-19 11:16:40|17857|17837|17857|17837|17857|17837|17857|17837|0
1629371820000|2021-08-19 11:17:00|17857.3|17837.3|17857.3|17837.3|17857.3|17837.3|17857.3|17837.3|6
1629371830000|2021-08-19 11:17:10|||||||||1
1629371840000|2021-08-19 11:17:20|17859.5|17839.5|17867.6|17847.6|17867.6|17847.6|17859.5|17839.5|2
1629371850000|2021-08-19 11:17:30|17870.4|17850.4|17870.7|17850.7|17870.7|17850.7|17870.4|17850.4|7
1629371860000|2021-08-19 11:17:40|17873.2|17853.2|17873.2|17853.2|17873.2|17853.2|17873.2|17853.2|0
1629371880000|2021-08-19 11:18:00|17877.6|17857.6|17879.8|17859.8|17879.8|17859.8|17877.6|17857.6|0
1629371930000|2021-08-19 11:18:50|17882|17862|17881.7|17861.7|17882|17862|17881.7|17861.7|0
1629371940000|2021-08-19 11:19:00|17879.5|17859.5|17872.6|17852.6|17879.5|17859.5|17872.6|17852.6|1
1629371950000|2021-08-19 11:19:10|17870.4|17850.4|17870.4|17850.4|17870.4|17850.4|17870.4|17850.4|0
1629372000000|2021-08-19 11:20:00|17869.5|17849.5|17865.1|17845.1|17869.5|17849.5|17865.1|17845.1|0
1629372010000|2021-08-19 11:20:10|||||||||1
1629372020000|2021-08-19 11:20:20|17862.6|17842.6|17862.6|17842.6|17862.6|17842.6|17862.6|17842.6|1
1629372040000|2021-08-19 11:20:40|17861.1|17841.1|17849.2|17829.2|17861.1|17841.1|17849.2|17829.2|1
1629372050000|2021-08-19 11:20:50|17848.9|17828.9|17847.3|17827.3|17848.9|17828.9|17846.7|17826.7|0
1629372070000|2021-08-19 11:21:10|17849.5|17829.5|17849.5|17829.5|17849.5|17829.5|17849.5|17829.5|0
1629372080000|2021-08-19 11:21:20|17852|17832|17852|17832|17852|17832|17852|17832|0
1629372100000|2021-08-19 11:21:40|17854.5|17834.5|17854.5|17834.5|17854.5|17834.5|17854.5|17834.5|0
1629372110000|2021-08-19 11:21:50|17856.7|17836.7|17856.7|17836.7|17856.7|17836.7|17856.7|17836.7|0
1629372120000|2021-08-19 11:22:00|17854.5|17834.5|17854.5|17834.5|17854.5|17834.5|17854.5|17834.5|1
1629372150000|2021-08-19 11:22:30|17854.2|17834.2|17852|17832|17854.2|17834.2|17852|17832|0
1629372180000|2021-08-19 11:23:00|||||||||1
1629372190000|2021-08-19 11:23:10|17849.8|17829.8|17849.8|17829.8|17849.8|17829.8|17849.8|17829.8|0
1629372200000|2021-08-19 11:23:20|17852.3|17832.3|17852.3|17832.3|17852.3|17832.3|17852.3|17832.3|0
1629372300000|2021-08-19 11:25:00|17854.8|17834.8|17854.8|17834.8|17854.8|17834.8|17854.8|17834.8|18
1629372310000|2021-08-19 11:25:10|17857|17837|17857|17837|17857|17837|17857|17837|1
1629372330000|2021-08-19 11:25:30|17857.6|17837.6|17859.8|17839.8|17859.8|17839.8|17857.6|17837.6|0
1629372390000|2021-08-19 11:26:30|17860.1|17840.1|17862.3|17842.3|17862.3|17842.3|17860.1|17840.1|0
1629372420000|2021-08-19 11:27:00|17862.9|17842.9|17869.8|17849.8|17869.8|17849.8|17862.9|17842.9|0
1629372430000|2021-08-19 11:27:10|17872.3|17852.3|17872.3|17852.3|17872.3|17852.3|17872.3|17852.3|1
1629372440000|2021-08-19 11:27:20|17874.5|17854.5|17874.5|17854.5|17874.5|17854.5|17874.5|17854.5|0
1629372460000|2021-08-19 11:27:40|17872.3|17852.3|17872.3|17852.3|17872.3|17852.3|17872.3|17852.3|0
1629372470000|2021-08-19 11:27:50|17874.8|17854.8|17874.8|17854.8|17874.8|17854.8|17874.8|17854.8|0
1629372480000|2021-08-19 11:28:00|17874.5|17854.5|17872.3|17852.3|17874.5|17854.5|17872.3|17852.3|0
1629372500000|2021-08-19 11:28:20|17867.6|17847.6|17867.6|17847.6|17867.6|17847.6|17867.6|17847.6|0
1629372520000|2021-08-19 11:28:40|17862.6|17842.6|17859.8|17839.8|17862.6|17842.6|17859.8|17839.8|2
1629372540000|2021-08-19 11:29:00|17859.5|17839.5|17857.3|17837.3|17859.5|17839.5|17857.3|17837.3|0
1629372560000|2021-08-19 11:29:20|17854.8|17834.8|17855.1|17835.1|17855.1|17835.1|17854.8|17834.8|0
1629372570000|2021-08-19 11:29:30|17857.3|17837.3|17857.3|17837.3|17857.3|17837.3|17857.3|17837.3|0
1629372600000|2021-08-19 11:30:00|||||||||2
1629372610000|2021-08-19 11:30:10|17859.5|17839.5|17872.3|17832.3|17872.3|17839.8|17859.5|17832.3|1
1629372650000|2021-08-19 11:30:50|17872.9|17832.9|17877.3|17837.3|17877.3|17837.3|17872.9|17832.9|0
1629372660000|2021-08-19 11:31:00|17867|17847|17867.3|17847.3|17867.3|17847.3|17865.1|17845.1|0
1629372670000|2021-08-19 11:31:10|||||||||1
1629372690000|2021-08-19 11:31:30|17867.6|17847.6|17869.8|17849.8|17869.8|17849.8|17867.3|17847.3|0
1629372700000|2021-08-19 11:31:40|17870.1|17850.1|17872.3|17852.3|17872.3|17852.3|17870.1|17850.1|16
1629372720000|2021-08-19 11:32:00|17872.6|17852.6|17875.1|17855.1|17875.1|17855.1|17872.6|17852.6|2
1629372730000|2021-08-19 11:32:10|17877.3|17857.3|17882.3|17862.3|17882.3|17862.3|17877.3|17857.3|1
1629372780000|2021-08-19 11:33:00|17884.8|17864.8|17884.8|17864.8|17884.8|17864.8|17884.8|17864.8|0
1629372790000|2021-08-19 11:33:10|17899.5|17859.5|17894.8|17854.8|17899.5|17859.5|17894.8|17854.8|0
1629372810000|2021-08-19 11:33:30|17899.5|17859.5|17902|17862|17902|17862|17899.5|17859.5|0
1629372830000|2021-08-19 11:33:50|17907.3|17867.3|17907.6|17887.6|17907.6|17887.6|17897.6|17867.3|0
1629372840000|2021-08-19 11:34:00|17909.8|17889.8|17910.1|17890.1|17910.1|17890.1|17909.8|17889.8|1
1629372850000|2021-08-19 11:34:10|17909.8|17889.8|17907.6|17887.6|17909.8|17889.8|17907.6|17887.6|0
1629372870000|2021-08-19 11:34:30|17907.3|17887.3|17907.3|17887.3|17907.3|17887.3|17907.3|17887.3|0
1629372890000|2021-08-19 11:34:50|17902.6|17882.6|17889.8|17869.8|17902.6|17882.6|17889.8|17869.8|11
1629372900000|2021-08-19 11:35:00|17889.5|17869.5|17887.3|17867.3|17889.5|17869.5|17887.3|17867.3|0
1629372950000|2021-08-19 11:35:50|17887.6|17867.6|17889.8|17869.8|17889.8|17869.8|17887.6|17867.6|0
1629372970000|2021-08-19 11:36:10|17887.3|17867.3|17887.3|17867.3|17887.3|17867.3|17887.3|17867.3|0
1629372990000|2021-08-19 11:36:30|||||||||1
1629373020000|2021-08-19 11:37:00|17886.7|17866.7|17887.3|17847.3|17887.3|17866.7|17882.3|17847.3|0
1629373030000|2021-08-19 11:37:10|17880.7|17840.7|17870.1|17850.1|17880.7|17850.1|17870.1|17840.7|296
1629373080000|2021-08-19 11:38:00|17867.9|17847.9|17870.4|17850.4|17870.4|17850.4|17867.9|17847.9|4
1629373100000|2021-08-19 11:38:20|||||||||51
1629373120000|2021-08-19 11:38:40|17881.3|17841.3|17890.4|17850.4|17890.4|17850.4|17881.3|17841.3|0
1629373130000|2021-08-19 11:38:50|17881|17861|17887.9|17867.9|17887.9|17867.9|17881|17861|0
1629373160000|2021-08-19 11:39:20|17887.6|17867.6|17887.9|17867.9|17887.9|17867.9|17885.4|17865.4|44
1629373180000|2021-08-19 11:39:40|17887.6|17867.6|17885.4|17865.4|17887.6|17867.6|17885.4|17865.4|1
1629373190000|2021-08-19 11:39:50|17885.7|17865.7|17887.9|17867.9|17887.9|17867.9|17885.7|17865.7|0
1629373200000|2021-08-19 11:40:00|17887.6|17867.6|17883.2|17863.2|17887.6|17867.6|17883.2|17863.2|0
1629373210000|2021-08-19 11:40:10|17883.8|17863.8|17888.2|17868.2|17888.2|17868.2|17883.8|17863.8|70
1629373220000|2021-08-19 11:40:20|17887.9|17867.9|17885.4|17865.4|17887.9|17867.9|17883.2|17863.2|0
1629373230000|2021-08-19 11:40:30|17885.7|17865.7|17887.9|17867.9|17887.9|17867.9|17885.7|17865.7|0
1629373240000|2021-08-19 11:40:40|17888.2|17868.2|17897.9|17877.9|17897.9|17877.9|17888.2|17868.2|1
1629373250000|2021-08-19 11:40:50|17897.6|17877.6|17897.9|17877.9|17897.9|17877.9|17897.6|17877.6|50
1629373270000|2021-08-19 11:41:10|17900.1|17880.1|17900.1|17880.1|17900.1|17880.1|17900.1|17880.1|0
1629373280000|2021-08-19 11:41:20|17898|17878|17898|17878|17898|17878|17898|17878|1
1629373290000|2021-08-19 11:41:30|17900.1|17880.1|17898|17878|17900.1|17880.1|17895.5|17875.5|3
1629373340000|2021-08-19 11:42:20|17895.5|17875.5|17895.5|17875.5|17895.5|17875.5|17895.5|17875.5|0
1629373350000|2021-08-19 11:42:30|17895.2|17875.2|17893|17873|17895.2|17875.2|17893|17873|0
1629373370000|2021-08-19 11:42:50|17895.5|17875.5|17895.8|17875.8|17895.8|17875.8|17893.3|17873.3|0
1629373380000|2021-08-19 11:43:00|17898|17878|17898|17878|17898|17878|17898|17878|100
1629373410000|2021-08-19 11:43:30|||||||||1
1629373420000|2021-08-19 11:43:40|||||||||1
1629373470000|2021-08-19 11:44:30|17898.3|17878.3|17898.3|17878.3|17898.3|17878.3|17898.3|17878.3|0
1629373480000|2021-08-19 11:44:40|17900.5|17880.5|17900.5|17880.5|17900.5|17880.5|17900.5|17880.5|40
1629373510000|2021-08-19 11:45:10|17903|17883|17903.9|17883.9|17903.9|17883.9|17903|17883|1
1629373530000|2021-08-19 11:45:30|17910.5|17890.5|17923.3|17903.3|17923.3|17903.3|17910.5|17890.5|0
1629373540000|2021-08-19 11:45:40|17925.5|17905.5|17925.5|17905.5|17925.5|17905.5|17925.5|17905.5|0
1629373550000|2021-08-19 11:45:50|17925.2|17905.2|17923|17903|17925.2|17905.2|17923|17903|0
1629373580000|2021-08-19 11:46:20|17925.5|17905.5|17925.5|17905.5|17925.5|17905.5|17925.5|17905.5|2
1629373590000|2021-08-19 11:46:30|||||||||1
1629373600000|2021-08-19 11:46:40|17924.9|17904.9|17923|17903|17924.9|17904.9|17923|17903|0
1629373610000|2021-08-19 11:46:50|17920.5|17900.5|17920.5|17900.5|17920.5|17900.5|17920.5|17900.5|0
1629373620000|2021-08-19 11:47:00|17922.7|17902.7|17920.5|17900.5|17922.7|17902.7|17920.5|17900.5|2
1629373630000|2021-08-19 11:47:10|17920.8|17900.8|17923|17903|17923|17903|17920.8|17900.8|0
1629373710000|2021-08-19 11:48:30|17920.5|17900.5|17920.5|17900.5|17920.5|17900.5|17920.5|17900.5|0
1629373740000|2021-08-19 11:49:00|17920.8|17900.8|17939.9|17919.9|17947.4|17927.4|17920.8|17900.8|2
1629373750000|2021-08-19 11:49:10|17933.3|17913.3|17930.5|17910.5|17933.3|17913.3|17930.5|17910.5|101
1629373760000|2021-08-19 11:49:20|17925.5|17905.5|17930.5|17910.5|17930.5|17910.5|17925.5|17905.5|1
1629373780000|2021-08-19 11:49:40|17929.9|17909.9|17938|17898|17938|17909.9|17925.5|17898|0
1629373790000|2021-08-19 11:49:50|17927.7|17907.7|17930.5|17910.5|17930.5|17910.5|17926.1|17906.1|0
1629373800000|2021-08-19 11:50:00|17925.5|17905.5|17935.8|17895.8|17935.8|17905.5|17925.5|17895.8|0
1629373810000|2021-08-19 11:50:10|17938|17898|17925.5|17905.5|17938|17907.7|17925.5|17898|0
1629373830000|2021-08-19 11:50:30|17925.8|17905.8|17925.5|17905.5|17925.8|17905.8|17925.5|17905.5|0
1629373840000|2021-08-19 11:50:40|17925.8|17905.8|17928|17908|17928|17908|17925.8|17905.8|0
1629373860000|2021-08-19 11:51:00|17925.8|17905.8|17925.2|17905.2|17925.8|17905.8|17925.2|17905.2|5
1629373900000|2021-08-19 11:51:40|17923|17903|17923.3|17903.3|17923.3|17903.3|17923|17903|0
1629373910000|2021-08-19 11:51:50|17920.8|17900.8|17923|17903|17923|17903|17920.8|17900.8|2
1629373920000|2021-08-19 11:52:00|17922.7|17902.7|17923|17903|17923.3|17903.3|17922.7|17902.7|0
1629373930000|2021-08-19 11:52:10|||||||||1
1629373940000|2021-08-19 11:52:20|||||||||1
1629373950000|2021-08-19 11:52:30|17922.7|17902.7|17923|17903|17923|17903|17922.7|17902.7|0
1629373960000|2021-08-19 11:52:40|17923.3|17903.3|17928.3|17908.3|17928.3|17908.3|17923.3|17903.3|1
1629373980000|2021-08-19 11:53:00|17932.7|17912.7|17932.7|17912.7|17932.7|17912.7|17932.7|17912.7|0
1629373990000|2021-08-19 11:53:10|17933|17913|17933|17913|17933|17913|17933|17913|1
1629374010000|2021-08-19 11:53:30|17935.2|17915.2|17935.2|17915.2|17935.2|17915.2|17935.2|17915.2|0
1629374020000|2021-08-19 11:53:40|17935.5|17915.5|17937.7|17917.7|17937.7|17917.7|17935.5|17915.5|0
1629374030000|2021-08-19 11:53:50|17937.4|17917.4|17935.2|17915.2|17937.4|17917.4|17935.2|17915.2|0
1629374040000|2021-08-19 11:54:00|17935.5|17915.5|17940.2|17920.2|17940.2|17920.2|17933|17913|1
1629374050000|2021-08-19 11:54:10|17940.5|17920.5|17953|17913|17953|17920.5|17940.5|17913|0
1629374060000|2021-08-19 11:54:20|17945.5|17925.5|17960.5|17940.5|17960.5|17940.5|17945.5|17925.5|4
1629374070000|2021-08-19 11:54:30|17958|17938|17957.7|17937.7|17958|17938|17957.7|17937.7|1
1629374080000|2021-08-19 11:54:40|17955.5|17935.5|17953|17933|17955.5|17935.5|17950.5|17930.5|0
1629374100000|2021-08-19 11:55:00|17952.7|17932.7|17945.5|17925.5|17952.7|17932.7|17945.5|17925.5|0
1629374120000|2021-08-19 11:55:20|||||||||1
1629374130000|2021-08-19 11:55:30|17950.5|17930.5|17943|17923|17950.5|17930.5|17943|17923|1
1629374140000|2021-08-19 11:55:40|17952.4|17912.4|17948|17908|17952.4|17912.4|17948|17908|0
1629374150000|2021-08-19 11:55:50|17943.6|17903.6|17930.5|17910.5|17943.6|17913|17930.5|17903.6|1
1629374160000|2021-08-19 11:56:00|17933|17913|17935.5|17915.5|17935.5|17915.5|17933|17913|0
1629374170000|2021-08-19 11:56:10|17933|17913|17933|17913|17933|17913|17933|17913|0
1629374180000|2021-08-19 11:56:20|17933.3|17913.3|17935.5|17915.5|17935.5|17915.5|17933|17913|0
1629374220000|2021-08-19 11:57:00|17935.8|17915.8|17935.8|17915.8|17935.8|17915.8|17935.8|17915.8|0
1629374230000|2021-08-19 11:57:10|17938|17918|17938|17918|17938|17918|17938|17918|0
1629374240000|2021-08-19 11:57:20|17940.5|17920.5|17938|17918|17940.5|17920.5|17938|17918|0
1629374320000|2021-08-19 11:58:40|17938.3|17918.3|17938|17918|17940.5|17920.5|17938|17918|0
1629374330000|2021-08-19 11:58:50|17940.2|17920.2|17938|17918|17942.7|17922.7|17938|17918|1
1629374340000|2021-08-19 11:59:00|17937.7|17917.7|17935.8|17915.8|17937.7|17917.7|17935.5|17915.5|0
1629374350000|2021-08-19 11:59:10|||||||||1
1629374360000|2021-08-19 11:59:20|17938.3|17918.3|17938.3|17918.3|17938.3|17918.3|17938.3|17918.3|0
1629374370000|2021-08-19 11:59:30|17940.5|17920.5|17940.5|17920.5|17940.5|17920.5|17940.5|17920.5|0
1629374380000|2021-08-19 11:59:40|17938|17918|17938|17918|17938|17918|17938|17918|0
1629374400000|2021-08-19 12:00:00|17935.5|17915.5|17935.2|17915.2|17935.5|17915.5|17935.2|17915.2|0
1629374410000|2021-08-19 12:00:10|17937.7|17917.7|17938|17918|17938|17918|17937.7|17917.7|0
1629374420000|2021-08-19 12:00:20|17940.5|17920.5|17940.5|17920.5|17940.5|17920.5|17940.5|17920.5|1
1629374440000|2021-08-19 12:00:40|17937.7|17917.7|17933.3|17913.3|17937.7|17917.7|17928.6|17908.6|0
1629374460000|2021-08-19 12:01:00|17928.6|17908.6|17897.7|17877.7|17928.6|17908.6|17897.7|17877.7|8
1629374480000|2021-08-19 12:01:20|17897.4|17877.4|17897.4|17877.4|17897.4|17877.4|17897.4|17877.4|0
1629374490000|2021-08-19 12:01:30|17888.6|17868.6|17888|17868|17888.6|17868.6|17888|17868|0
1629374500000|2021-08-19 12:01:40|17887.4|17867.4|17883|17863|17887.4|17867.4|17883|17863|0
1629374510000|2021-08-19 12:01:50|17882.4|17862.4|17878|17858|17882.4|17862.4|17878|17858|1
1629374520000|2021-08-19 12:02:00|17877.7|17857.7|17868|17848|17877.7|17857.7|17868|17848|2
1629374530000|2021-08-19 12:02:10|17867.7|17847.7|17865.5|17845.5|17867.7|17847.7|17865.5|17845.5|0
1629374570000|2021-08-19 12:02:50|17867.7|17847.7|17863|17843|17867.7|17847.7|17863|17843|0
1629374580000|2021-08-19 12:03:00|17862.7|17842.7|17863|17843|17863|17843|17860.5|17840.5|2
1629374590000|2021-08-19 12:03:10|17860.5|17840.5|17860.5|17840.5|17860.5|17840.5|17860.5|17840.5|0
1629374600000|2021-08-19 12:03:20|17858.6|17838.6|17860.8|17840.8|17860.8|17840.8|17858.6|17838.6|0
1629374610000|2021-08-19 12:03:30|17863|17843|17863|17843|17863|17843|17863|17843|0
1629374620000|2021-08-19 12:03:40|17865.2|17845.2|17865.5|17845.5|17865.5|17845.5|17865.2|17845.2|1
1629374640000|2021-08-19 12:04:00|17865.8|17845.8|17868|17848|17868|17848|17865.5|17845.5|0
1629374650000|2021-08-19 12:04:10|17867.7|17847.7|17868|17848|17868|17848|17865.5|17845.5|0
1629374700000|2021-08-19 12:05:00|17865.5|17845.5|17863|17843|17865.5|17845.5|17863|17843|0
1629374710000|2021-08-19 12:05:10|17862.7|17842.7|17858|17838|17862.7|17842.7|17858|17838|0
1629374740000|2021-08-19 12:05:40|17857.7|17837.7|17855.5|17835.5|17857.7|17837.7|17855.5|17835.5|13
1629374750000|2021-08-19 12:05:50|17858|17838|17857.7|17837.7|17858|17838|17853|17833|0
1629374760000|2021-08-19 12:06:00|17855.5|17835.5|17852.7|17832.7|17855.5|17835.5|17852.7|17832.7|0
1629374770000|2021-08-19 12:06:10|17850.5|17830.5|17850.5|17830.5|17850.5|17830.5|17850.5|17830.5|0
1629374780000|2021-08-19 12:06:20|17850.8|17830.8|17855.5|17835.5|17855.5|17835.5|17850.8|17830.8|0
1629374810000|2021-08-19 12:06:50|17858|17838|17858|17838|17858|17838|17858|17838|0
1629374820000|2021-08-19 12:07:00|17857.4|17837.4|17853|17833|17857.4|17837.4|17853|17833|0
1629374830000|2021-08-19 12:07:10|||||||||1
1629374860000|2021-08-19 12:07:40|17852.7|17832.7|17850.5|17830.5|17852.7|17832.7|17850.5|17830.5|0
1629374870000|2021-08-19 12:07:50|||||||||2
1629374880000|2021-08-19 12:08:00|17850.8|17830.8|17850.8|17830.8|17850.8|17830.8|17850.8|17830.8|2
1629374890000|2021-08-19 12:08:10|17855.2|17835.2|17862.7|17842.7|17862.7|17842.7|17855.2|17835.2|3
1629374900000|2021-08-19 12:08:20|17863.3|17843.3|17865.5|17845.5|17865.5|17845.5|17863.3|17843.3|0
1629374910000|2021-08-19 12:08:30|17865.2|17845.2|17860.5|17840.5|17865.2|17845.2|17860.5|17840.5|0
1629374920000|2021-08-19 12:08:40|17858|17838|17858|17838|17858|17838|17858|17838|0
1629374940000|2021-08-19 12:09:00|17862.7|17842.7|17863.3|17843.3|17863.3|17843.3|17862.7|17842.7|1
1629374950000|2021-08-19 12:09:10|17868.3|17848.3|17873.3|17853.3|17873.3|17853.3|17868.3|17848.3|0
1629374980000|2021-08-19 12:09:40|17878|17858|17880.5|17860.5|17880.5|17860.5|17878|17858|1
1629374990000|2021-08-19 12:09:50|17882.7|17862.7|17887.7|17867.7|17887.7|17867.7|17882.7|17862.7|1
1629375000000|2021-08-19 12:10:00|17888|17868|17888|17868|17888|17868|17888|17868|0
1629375010000|2021-08-19 12:10:10|17890.8|17870.8|17890.8|17870.8|17890.8|17870.8|17890.8|17870.8|1
1629375020000|2021-08-19 12:10:20|17890.5|17870.5|17888|17868|17890.5|17870.5|17888|17868|1
1629375030000|2021-08-19 12:10:30|17888.1|17868.1|17888.1|17868.1|17888.1|17868.1|17888.1|17868.1|0
1629375050000|2021-08-19 12:10:50|17885.6|17865.6|17885.6|17865.6|17885.6|17865.6|17885.6|17865.6|0
1629375080000|2021-08-19 12:11:20|17878.7|17858.7|17878.7|17858.7|17878.7|17858.7|17878.7|17858.7|0
1629375100000|2021-08-19 12:11:40|17876.2|17856.2|17878.4|17858.4|17878.7|17858.7|17876.2|17856.2|0
1629375110000|2021-08-19 12:11:50|17880.6|17860.6|17880.6|17860.6|17880.6|17860.6|17880.6|17860.6|0
1629375120000|2021-08-19 12:12:00|17880.9|17860.9|17883.1|17863.1|17883.1|17863.1|17880.6|17860.6|0
1629375140000|2021-08-19 12:12:20|17880.6|17860.6|17880.6|17860.6|17880.6|17860.6|17880.6|17860.6|0
1629375150000|2021-08-19 12:12:30|17883.1|17863.1|17877.8|17857.8|17883.1|17863.1|17877.8|17857.8|0
1629375160000|2021-08-19 12:12:40|17873.4|17853.4|17872.8|17852.8|17873.4|17853.4|17872.8|17852.8|1
1629375170000|2021-08-19 12:12:50|17870.3|17850.3|17863.1|17843.1|17870.3|17850.3|17863.1|17843.1|0
1629375190000|2021-08-19 12:13:10|17860.6|17840.6|17860.6|17840.6|17860.6|17840.6|17860.6|17840.6|0
1629375200000|2021-08-19 12:13:20|17865.6|17845.6|17865.6|17845.6|17865.6|17845.6|17865.6|17845.6|0
1629375210000|2021-08-19 12:13:30|17870.3|17850.3|17872.8|17852.8|17872.8|17852.8|17870.3|17850.3|1
1629375220000|2021-08-19 12:13:40|17873.1|17853.1|17873.1|17853.1|17873.1|17853.1|17873.1|17853.1|5
1629375230000|2021-08-19 12:13:50|17873.7|17853.7|17878.1|17858.1|17878.1|17858.1|17873.7|17853.7|0
1629375240000|2021-08-19 12:14:00|17880.3|17860.3|17888.1|17868.1|17888.1|17868.1|17880.3|17860.3|3
1629375250000|2021-08-19 12:14:10|17890|17870|17885.6|17865.6|17890|17870|17885.6|17865.6|0
1629375260000|2021-08-19 12:14:20|17883.1|17863.1|17883.1|17863.1|17883.1|17863.1|17883.1|17863.1|0
1629375290000|2021-08-19 12:14:50|17880.6|17860.6|17884.3|17824.3|17886.5|17860.6|17860.9|17824.3|18
1629375300000|2021-08-19 12:15:00|17893.1|17833.1|17893.1|17833.1|17893.1|17833.1|17893.1|17833.1|0
1629375320000|2021-08-19 12:15:20|17888.1|17848.1|17878.1|17858.1|17888.1|17858.1|17873.1|17848.1|0
1629375330000|2021-08-19 12:15:30|17873.1|17853.1|17870.3|17850.3|17873.1|17853.1|17870.3|17850.3|1
1629375340000|2021-08-19 12:15:40|17867.8|17847.8|17865.6|17845.6|17867.8|17847.8|17865.6|17845.6|0
1629375370000|2021-08-19 12:16:10|||||||||1
1629375390000|2021-08-19 12:16:30|17863.1|17843.1|17858.1|17838.1|17863.1|17843.1|17858.1|17838.1|3
1629375400000|2021-08-19 12:16:40|17857.5|17837.5|17855.3|17835.3|17857.5|17837.5|17855.3|17835.3|0
1629375420000|2021-08-19 12:17:00|17858.1|17838.1|17863.1|17843.1|17863.1|17843.1|17858.1|17838.1|0
1629375430000|2021-08-19 12:17:10|17865.6|17845.6|17865.6|17845.6|17865.6|17845.6|17865.6|17845.6|0
1629375490000|2021-08-19 12:18:10|17865.9|17845.9|17873.1|17853.1|17873.1|17853.1|17865.9|17845.9|0
1629375500000|2021-08-19 12:18:20|17872.5|17852.5|17868.1|17848.1|17872.5|17852.5|17868.1|17848.1|0
1629375520000|2021-08-19 12:18:40|17867.8|17847.8|17865.6|17845.6|17867.8|17847.8|17865.6|17845.6|0
1629375530000|2021-08-19 12:18:50|17873.1|17833.1|17863.4|17843.4|17873.1|17843.4|17863.4|17833.1|0
1629375540000|2021-08-19 12:19:00|17865.6|17845.6|17860.6|17840.6|17865.6|17845.6|17860.6|17840.6|0
1629375550000|2021-08-19 12:19:10|17860.3|17840.3|17853.1|17833.1|17860.3|17840.3|17853.1|17833.1|0
1629375560000|2021-08-19 12:19:20|||||||||1
1629375570000|2021-08-19 12:19:30|17855.6|17835.6|17855.6|17835.6|17855.6|17835.6|17855.6|17835.6|0
1629375580000|2021-08-19 12:19:40|17863.1|17823.1|17855.6|17835.6|17865.6|17835.6|17853.4|17823.1|1
1629375590000|2021-08-19 12:19:50|17863.1|17823.1|17855.6|17835.6|17863.1|17835.6|17855.6|17823.1|0
1629375610000|2021-08-19 12:20:10|17858.1|17838.1|17863.4|17843.4|17863.4|17843.4|17858.1|17838.1|0
1629375620000|2021-08-19 12:20:20|17865.6|17845.6|17863.1|17843.1|17865.6|17845.6|17863.1|17843.1|0
1629375640000|2021-08-19 12:20:40|17865.6|17845.6|17865.6|17845.6|17865.6|17845.6|17865.6|17845.6|0
1629375650000|2021-08-19 12:20:50|17866.2|17846.2|17870.6|17850.6|17870.6|17850.6|17866.2|17846.2|0
1629375670000|2021-08-19 12:21:10|17868.1|17848.1|17868.1|17848.1|17868.1|17848.1|17868.1|17848.1|0
1629375690000|2021-08-19 12:21:30|17867.5|17847.5|17862.8|17842.8|17867.5|17847.5|17862.8|17842.8|0
1629375700000|2021-08-19 12:21:40|17863.1|17843.1|17863.1|17843.1|17863.1|17843.1|17863.1|17843.1|0
1629375710000|2021-08-19 12:21:50|17860.6|17840.6|17863.1|17843.1|17863.1|17843.1|17860.6|17840.6|0
1629375720000|2021-08-19 12:22:00|17863.4|17843.4|17863.4|17843.4|17863.4|17843.4|17863.4|17843.4|0
1629375730000|2021-08-19 12:22:10|17865.6|17845.6|17865.6|17845.6|17865.6|17845.6|17865.6|17845.6|1
1629375760000|2021-08-19 12:22:40|17870.6|17850.6|17878.4|17858.4|17878.4|17858.4|17870.6|17850.6|2
1629375770000|2021-08-19 12:22:50|17878.1|17858.1|17875.6|17855.6|17878.1|17858.1|17875.6|17855.6|0
1629375780000|2021-08-19 12:23:00|17878.1|17858.1|17878.1|17858.1|17878.1|17858.1|17878.1|17858.1|1
1629375790000|2021-08-19 12:23:10|17880.6|17860.6|17875.6|17855.6|17880.6|17860.6|17875.6|17855.6|0
1629375800000|2021-08-19 12:23:20|17868.4|17848.4|17865.9|17845.9|17868.4|17848.4|17865.9|17845.9|1
1629375840000|2021-08-19 12:24:00|17855.6|17835.6|17852.8|17832.8|17855.6|17835.6|17852.8|17832.8|0
1629375870000|2021-08-19 12:24:30|||||||||1
1629375940000|2021-08-19 12:25:40|17853.1|17833.1|17852.8|17832.8|17853.1|17833.1|17852.8|17832.8|1
1629375960000|2021-08-19 12:26:00|17850.6|17830.6|17845.6|17825.6|17850.6|17830.6|17845.6|17825.6|2
1629375970000|2021-08-19 12:26:10|17845.9|17825.9|17848.1|17828.1|17848.1|17828.1|17845.9|17825.9|0
1629376030000|2021-08-19 12:27:10|||||||||9
1629376070000|2021-08-19 12:27:50|||||||||1
1629376080000|2021-08-19 12:28:00|17850.6|17830.6|17850.6|17830.6|17850.6|17830.6|17850.6|17830.6|2
1629376090000|2021-08-19 12:28:10|17850.3|17830.3|17850.3|17830.3|17850.3|17830.3|17850.3|17830.3|0
1629376110000|2021-08-19 12:28:30|17850.6|17830.6|17850.6|17830.6|17850.6|17830.6|17850.6|17830.6|3
1629376120000|2021-08-19 12:28:40|17850.3|17830.3|17850.6|17830.6|17850.6|17830.6|17850.3|17830.3|13
1629376130000|2021-08-19 12:28:50|17852.8|17832.8|17853.1|17833.1|17853.1|17833.1|17852.8|17832.8|1
1629376140000|2021-08-19 12:29:00|17853.7|17833.7|17860.6|17840.6|17860.6|17840.6|17853.7|17833.7|1
1629376170000|2021-08-19 12:29:30|17856.2|17836.2|17853.7|17833.7|17856.2|17836.2|17853.7|17833.7|0
1629376180000|2021-08-19 12:29:40|17853.4|17833.4|17853.7|17833.7|17853.7|17833.7|17851.2|17831.2|0
1629376200000|2021-08-19 12:30:00|17851.5|17831.5|17850.3|17830.3|17851.5|17831.5|17850.3|17830.3|1
1629376210000|2021-08-19 12:30:10|||||||||1
1629376230000|2021-08-19 12:30:30|17848.1|17828.1|17850.6|17830.6|17850.6|17830.6|17848.1|17828.1|13
1629376240000|2021-08-19 12:30:40|17848.1|17828.1|17848.1|17828.1|17848.1|17828.1|17848.1|17828.1|0
1629376280000|2021-08-19 12:31:20|17847.8|17827.8|17848.4|17828.4|17848.4|17828.4|17847.8|17827.8|1
1629376290000|2021-08-19 12:31:30|17850.6|17830.6|17853.1|17833.1|17853.1|17833.1|17850.6|17830.6|0
1629376300000|2021-08-19 12:31:40|17855.3|17835.3|17855.6|17835.6|17855.6|17835.6|17855.3|17835.3|1
1629376320000|2021-08-19 12:32:00|17857.8|17837.8|17858.1|17838.1|17858.1|17838.1|17857.8|17837.8|1
1629376330000|2021-08-19 12:32:10|17857.8|17837.8|17857.8|17837.8|17857.8|17837.8|17857.8|17837.8|0
1629376350000|2021-08-19 12:32:30|||||||||3
1629376370000|2021-08-19 12:32:50|17857.5|17837.5|17853.1|17833.1|17857.5|17837.5|17853.1|17833.1|2
1629376430000|2021-08-19 12:33:50|17850.6|17830.6|17850.6|17830.6|17850.6|17830.6|17850.6|17830.6|0
1629376440000|2021-08-19 12:34:00|17848.4|17828.4|17848.4|17828.4|17848.4|17828.4|17848.4|17828.4|0
1629376450000|2021-08-19 12:34:10|17848.1|17828.1|17848.1|17828.1|17848.1|17828.1|17848.1|17828.1|0
1629376470000|2021-08-19 12:34:30|17848.4|17828.4|17848.1|17828.1|17848.4|17828.4|17848.1|17828.1|2
1629376480000|2021-08-19 12:34:40|17847.8|17827.8|17845.6|17825.6|17847.8|17827.8|17845.6|17825.6|1
1629376490000|2021-08-19 12:34:50|17845.3|17825.3|17840.6|17820.6|17845.3|17825.3|17840.6|17820.6|20
1629376500000|2021-08-19 12:35:00|17841.2|17821.2|17843.4|17823.4|17843.4|17823.4|17841.2|17821.2|1
1629376510000|2021-08-19 12:35:10|17848.4|17828.4|17848.7|17828.7|17848.7|17828.7|17848.4|17828.4|1
1629376520000|2021-08-19 12:35:20|17849|17829|17870.6|17850.6|17870.6|17850.6|17849|17829|1
1629376530000|2021-08-19 12:35:30|17877.5|17857.5|17893.1|17873.1|17893.1|17873.1|17877.5|17857.5|2
1629376540000|2021-08-19 12:35:40|17892.8|17872.8|17885.6|17865.6|17892.8|17872.8|17885.6|17865.6|0
1629376550000|2021-08-19 12:35:50|17885|17865|17880.6|17860.6|17885|17865|17878.1|17858.1|1
1629376560000|2021-08-19 12:36:00|17880.9|17860.9|17893.1|17873.1|17893.1|17873.1|17880.9|17860.9|1
1629376570000|2021-08-19 12:36:10|17893.4|17873.4|17897.8|17877.8|17897.8|17877.8|17893.4|17873.4|0
1629376580000|2021-08-19 12:36:20|||||||||1
1629376590000|2021-08-19 12:36:30|17902.8|17882.8|17903.1|17883.1|17903.1|17883.1|17902.8|17882.8|5
1629376600000|2021-08-19 12:36:40|17903.7|17883.7|17912.8|17892.8|17912.8|17892.8|17903.7|17883.7|2
1629376610000|2021-08-19 12:36:50|17913.1|17893.1|17915.6|17895.6|17915.6|17895.6|17913.1|17893.1|0
1629376620000|2021-08-19 12:37:00|17913.1|17893.1|17895.6|17875.6|17913.1|17893.1|17895.6|17875.6|1
1629376630000|2021-08-19 12:37:10|17903.1|17863.1|17903.1|17863.1|17903.1|17863.1|17903.1|17863.1|0
1629376640000|2021-08-19 12:37:20|17890.6|17870.6|17890.6|17870.6|17890.6|17870.6|17890.6|17870.6|0
1629376660000|2021-08-19 12:37:40|17893.1|17873.1|17893.1|17873.1|17893.1|17873.1|17893.1|17873.1|4
1629376670000|2021-08-19 12:37:50|17893.4|17873.4|17895.6|17875.6|17895.6|17875.6|17893.4|17873.4|0
1629376680000|2021-08-19 12:38:00|17896.5|17876.5|17903.1|17883.1|17903.1|17883.1|17896.5|17876.5|0
1629376690000|2021-08-19 12:38:10|17903.4|17883.4|17905.6|17885.6|17905.6|17885.6|17903.4|17883.4|0
1629376700000|2021-08-19 12:38:20|17905.3|17885.3|17900.6|17880.6|17905.3|17885.3|17900.6|17880.6|6
1629376710000|2021-08-19 12:38:30|17898.1|17878.1|17900.6|17880.6|17900.6|17880.6|17898.1|17878.1|0
1629376730000|2021-08-19 12:38:50|17903.1|17883.1|17908.1|17888.1|17908.1|17888.1|17903.1|17883.1|2
1629376740000|2021-08-19 12:39:00|17908.7|17888.7|17925.3|17905.3|17925.3|17905.3|17908.7|17888.7|1
1629376750000|2021-08-19 12:39:10|17938.1|17898.1|17928.4|17908.4|17938.1|17908.4|17928.4|17898.1|0
1629376770000|2021-08-19 12:39:30|17930.7|17910.7|17925.7|17905.7|17930.7|17910.7|17925.7|17905.7|0
1629376780000|2021-08-19 12:39:40|17925.4|17905.4|17923.2|17903.2|17925.4|17905.4|17923.2|17903.2|0
1629376790000|2021-08-19 12:39:50|17922.6|17902.6|17918.2|17898.2|17922.6|17902.6|17918.2|17898.2|1
1629376800000|2021-08-19 12:40:00|17915.7|17895.7|17912.9|17892.9|17923.2|17895.7|17912.9|17883.2|1
1629376810000|2021-08-19 12:40:10|17915.4|17895.4|17915.4|17895.4|17915.4|17895.4|17915.4|17895.4|0
1629376820000|2021-08-19 12:40:20|17912.9|17892.9|17913.2|17893.2|17913.2|17893.2|17912.9|17892.9|0
1629376830000|2021-08-19 12:40:30|17910.7|17890.7|17895.7|17875.7|17917.6|17890.7|17895.7|17875.7|0
1629376850000|2021-08-19 12:40:50|17903.2|17863.2|17900.7|17860.7|17903.2|17863.2|17900.7|17860.7|1
1629376870000|2021-08-19 12:41:10|17900.4|17860.4|17886|17866|17900.4|17866|17885.7|17858.2|6
1629376880000|2021-08-19 12:41:20|17888.2|17868.2|17888.2|17868.2|17888.2|17868.2|17888.2|17868.2|2
1629376890000|2021-08-19 12:41:30|17889.1|17869.1|17900.7|17880.7|17900.7|17880.7|17889.1|17869.1|1
1629376900000|2021-08-19 12:41:40|17908.2|17888.2|17908.2|17888.2|17908.2|17888.2|17908.2|17888.2|197
1629376910000|2021-08-19 12:41:50|17907.9|17887.9|17907.9|17887.9|17907.9|17887.9|17907.9|17887.9|0
1629376920000|2021-08-19 12:42:00|17907.6|17887.6|17905.1|17885.1|17907.6|17887.6|17905.1|17885.1|0
1629376940000|2021-08-19 12:42:20|17897.6|17877.6|17897.6|17877.6|17897.6|17877.6|17897.6|17877.6|5
1629376950000|2021-08-19 12:42:30|17892.6|17872.6|17880.4|17860.4|17892.6|17872.6|17880.4|17860.4|3
1629376960000|2021-08-19 12:42:40|17880.1|17860.1|17872.6|17852.6|17880.1|17860.1|17872.6|17852.6|0
1629376970000|2021-08-19 12:42:50|17875.1|17855.1|17870.1|17850.1|17875.1|17855.1|17870.1|17850.1|0
1629376980000|2021-08-19 12:43:00|17867.9|17847.9|17867.9|17847.9|17867.9|17847.9|17867.9|17847.9|941
1629377010000|2021-08-19 12:43:30|17868.2|17848.2|17868.2|17848.2|17868.2|17848.2|17868.2|17848.2|0
1629377020000|2021-08-19 12:43:40|17867.6|17847.6|17858.2|17838.2|17867.6|17847.6|17858.2|17838.2|579
1629377030000|2021-08-19 12:43:50|17853.2|17833.2|17853.2|17833.2|17853.2|17833.2|17853.2|17833.2|1
1629377040000|2021-08-19 12:44:00|17855.7|17835.7|17855.7|17835.7|17855.7|17835.7|17855.7|17835.7|0
1629377050000|2021-08-19 12:44:10|||||||||2
1629377070000|2021-08-19 12:44:30|||||||||1
1629377080000|2021-08-19 12:44:40|17858.2|17838.2|17855.7|17835.7|17858.2|17838.2|17855.7|17835.7|0
1629377110000|2021-08-19 12:45:10|17856.3|17836.3|17850.7|17830.7|17860.7|17840.7|17848.2|17828.2|1
1629377120000|2021-08-19 12:45:20|17848.2|17828.2|17848.2|17828.2|17848.2|17828.2|17848.2|17828.2|0
1629377130000|2021-08-19 12:45:30|17848.5|17828.5|17850.7|17830.7|17850.7|17830.7|17848.5|17828.5|0
1629377160000|2021-08-19 12:46:00|17853.2|17833.2|17853.2|17833.2|17853.2|17833.2|17853.2|17833.2|0
1629377220000|2021-08-19 12:47:00|17853.5|17833.5|17855.7|17835.7|17855.7|17835.7|17853.5|17833.5|0
1629377230000|2021-08-19 12:47:10|17857.9|17837.9|17857.9|17837.9|17857.9|17837.9|17857.9|17837.9|0
1629377340000|2021-08-19 12:49:00|||||||||10
1629377360000|2021-08-19 12:49:20|17857.6|17837.6|17855.4|17835.4|17857.6|17837.6|17855.4|17835.4|0
1629377380000|2021-08-19 12:49:40|17855.7|17835.7|17855.7|17835.7|17855.7|17835.7|17855.7|17835.7|0
1629377400000|2021-08-19 12:50:00|17855.4|17835.4|17853.2|17833.2|17855.4|17835.4|17853.2|17833.2|0
1629377410000|2021-08-19 12:50:10|17852.9|17832.9|17845.7|17825.7|17852.9|17832.9|17845.7|17825.7|1
1629377420000|2021-08-19 12:50:20|||||||||1
1629377450000|2021-08-19 12:50:50|17850.7|17830.7|17848.2|17828.2|17850.7|17830.7|17848.2|17828.2|0
1629377460000|2021-08-19 12:51:00|17850.7|17830.7|17852.9|17832.9|17852.9|17832.9|17848.2|17828.2|1
1629377490000|2021-08-19 12:51:30|17853.2|17833.2|17860.1|17840.1|17860.4|17840.4|17853.2|17833.2|3
1629377500000|2021-08-19 12:51:40|17857.9|17837.9|17858.2|17838.2|17858.2|17838.2|17857.9|17837.9|0
1629377510000|2021-08-19 12:51:50|17853.2|17833.2|17858.2|17838.2|17858.2|17838.2|17853.2|17833.2|0
1629377520000|2021-08-19 12:52:00|17862.9|17842.9|17868.2|17848.2|17868.2|17848.2|17862.9|17842.9|6
1629377530000|2021-08-19 12:52:10|17873.2|17853.2|17868.2|17848.2|17873.2|17853.2|17868.2|17848.2|1
1629377540000|2021-08-19 12:52:20|||||||||1
1629377550000|2021-08-19 12:52:30|||||||||1
1629377590000|2021-08-19 12:53:10|17868.8|17848.8|17873.2|17853.2|17873.2|17853.2|17868.8|17848.8|0
1629377600000|2021-08-19 12:53:20|17875.7|17855.7|17876|17856|17876|17856|17875.7|17855.7|0
1629377640000|2021-08-19 12:54:00|17877.9|17857.9|17878.2|17858.2|17878.2|17858.2|17877.9|17857.9|1
1629377650000|2021-08-19 12:54:10|17880.4|17860.4|17880.7|17860.7|17880.7|17860.7|17880.4|17860.4|1
1629377660000|2021-08-19 12:54:20|17885.7|17865.7|17885.7|17865.7|17885.7|17865.7|17885.7|17865.7|0
1629377670000|2021-08-19 12:54:30|17887.9|17867.9|17880.7|17860.7|17887.9|17867.9|17880.7|17860.7|1
1629377680000|2021-08-19 12:54:40|17878.2|17858.2|17887.9|17867.9|17887.9|17867.9|17878.2|17858.2|4
1629377710000|2021-08-19 12:55:10|17885.7|17865.7|17883.2|17863.2|17885.7|17865.7|17883.2|17863.2|0
1629377720000|2021-08-19 12:55:20|17883.5|17863.5|17885.7|17865.7|17885.7|17865.7|17883.5|17863.5|0
1629377750000|2021-08-19 12:55:50|17887.9|17867.9|17887.9|17867.9|17887.9|17867.9|17887.9|17867.9|2
1629377760000|2021-08-19 12:56:00|17890.4|17870.4|17897.9|17877.9|17897.9|17877.9|17890.4|17870.4|10
1629377770000|2021-08-19 12:56:10|17898.2|17878.2|17903.2|17883.2|17903.2|17883.2|17898.2|17878.2|1
1629377780000|2021-08-19 12:56:20|17903.5|17883.5|17908.5|17888.5|17908.5|17888.5|17903.5|17883.5|5
1629377790000|2021-08-19 12:56:30|17921|17881|17915.4|17895.4|17921|17895.4|17913.5|17881|0
1629377800000|2021-08-19 12:56:40|17915.7|17895.7|17918.2|17898.2|17918.2|17898.2|17915.7|17895.7|0
1629377810000|2021-08-19 12:56:50|17915.7|17895.7|17903.2|17883.2|17915.7|17895.7|17903.2|17883.2|4
1629377820000|2021-08-19 12:57:00|17900.7|17880.7|17895.7|17875.7|17900.7|17880.7|17895.7|17875.7|3
1629377850000|2021-08-19 12:57:30|17895.4|17875.4|17895.4|17875.4|17895.4|17875.4|17895.4|17875.4|0
1629377860000|2021-08-19 12:57:40|17893.2|17873.2|17893.2|17873.2|17893.2|17873.2|17893.2|17873.2|0
1629377870000|2021-08-19 12:57:50|17893.5|17873.5|17893.2|17873.2|17895.7|17875.7|17893.2|17873.2|0
1629377890000|2021-08-19 12:58:10|17893.5|17873.5|17908.2|17868.2|17908.2|17875.7|17893.5|17866|0
1629377920000|2021-08-19 12:58:40|17900.7|17880.7|17901|17881|17901|17881|17900.7|17880.7|0
1629377940000|2021-08-19 12:59:00|17903.2|17883.2|17903.2|17883.2|17903.2|17883.2|17903.2|17883.2|0
1629377950000|2021-08-19 12:59:10|17905.4|17885.4|17905.4|17885.4|17905.4|17885.4|17905.4|17885.4|0
1629377960000|2021-08-19 12:59:20|||||||||1
1629377970000|2021-08-19 12:59:30|17903.2|17883.2|17900.7|17880.7|17903.2|17883.2|17900.7|17880.7|1
1629377980000|2021-08-19 12:59:40|17898.5|17878.5|17898.5|17878.5|17898.5|17878.5|17898.5|17878.5|0
1629377990000|2021-08-19 12:59:50|||||||||1
1629378000000|2021-08-19 13:00:00|17898.8|17878.8|17903.5|17883.5|17903.5|17883.5|17898.8|17878.8|0
1629378010000|2021-08-19 13:00:10|17903.2|17883.2|17900.7|17880.7|17903.2|17883.2|17900.7|17880.7|0
1629378020000|2021-08-19 13:00:20|17903.2|17883.2|17903.2|17883.2|17903.2|17883.2|17902.9|17882.9|0
1629378040000|2021-08-19 13:00:40|17905.7|17885.7|17907.9|17887.9|17907.9|17887.9|17905.7|17885.7|0
1629378050000|2021-08-19 13:00:50|||||||||1
1629378060000|2021-08-19 13:01:00|17908.2|17888.2|17912.9|17892.9|17912.9|17892.9|17908.2|17888.2|3
1629378090000|2021-08-19 13:01:30|17913.2|17893.2|17920.7|17900.7|17920.7|17900.7|17913.2|17893.2|0
1629378100000|2021-08-19 13:01:40|17923.8|17903.8|17923.8|17903.8|17923.8|17903.8|17923.8|17903.8|2
1629378110000|2021-08-19 13:01:50|17931|17911|17931|17911|17931|17911|17931|17911|10
1629378140000|2021-08-19 13:02:20|17938.2|17918.2|17938.2|17918.2|17938.2|17918.2|17938.2|17918.2|2
1629378160000|2021-08-19 13:02:40|17945.7|17925.7|17945.7|17925.7|17945.7|17925.7|17945.7|17925.7|0
1629378180000|2021-08-19 13:03:00|||||||||2
1629378190000|2021-08-19 13:03:10|17947.9|17927.9|17953.5|17933.5|17953.5|17933.5|17947.9|17927.9|4
1629378200000|2021-08-19 13:03:20|17958.5|17938.5|17970.4|17950.4|17970.4|17950.4|17958.5|17938.5|2
1629378210000|2021-08-19 13:03:30|17975.1|17955.1|17975.1|17955.1|17975.1|17955.1|17975.1|17955.1|0
1629378220000|2021-08-19 13:03:40|17979.5|17959.5|17990.7|17970.7|17990.7|17970.7|17979.5|17959.5|4
1629378230000|2021-08-19 13:03:50|17991|17971|17995.7|17975.7|17995.7|17975.7|17991|17971|101
1629378240000|2021-08-19 13:04:00|17990.7|17970.7|17987.9|17967.9|17990.7|17970.7|17985.7|17965.7|1
1629378250000|2021-08-19 13:04:10|17983.2|17963.2|17985.4|17965.4|17987.9|17967.9|17983.2|17963.2|0
1629378260000|2021-08-19 13:04:20|17987.9|17967.9|18000.7|17980.7|18000.7|17980.7|17987.9|17967.9|5
1629378270000|2021-08-19 13:04:30|18001|17981|18003.2|17983.2|18003.2|17983.2|18001|17981|0
1629378280000|2021-08-19 13:04:40|18007.9|17987.9|18012.6|17992.6|18012.6|17992.6|18007.9|17987.9|1
1629378300000|2021-08-19 13:05:00|18010.4|17990.4|18013.5|17993.5|18013.5|17993.5|18010.4|17990.4|7
1629378310000|2021-08-19 13:05:10|18013.2|17993.2|18013.2|17993.2|18013.2|17993.2|18010.7|17990.7|0
1629378320000|2021-08-19 13:05:20|18010.7|17990.7|18010.7|17990.7|18010.7|17990.7|18010.7|17990.7|0
1629378340000|2021-08-19 13:05:40|18013.2|17993.2|18011|17991|18013.2|17993.2|18011|17991|0
1629378350000|2021-08-19 13:05:50|18013.2|17993.2|18022.9|18002.9|18022.9|18002.9|18013.2|17993.2|0
1629378370000|2021-08-19 13:06:10|18020.7|18000.7|18020.4|18000.4|18020.7|18000.7|18018.2|17998.2|3
1629378380000|2021-08-19 13:06:20|18020.7|18000.7|18020.7|18000.7|18020.7|18000.7|18020.7|18000.7|0
1629378390000|2021-08-19 13:06:30|18019.8|17999.8|18008.2|17988.2|18019.8|17999.8|18005.4|17985.4|0
1629378400000|2021-08-19 13:06:40|18009.4|17989.4|18027.6|18007.6|18027.9|18007.9|18009.4|17989.4|0
1629378410000|2021-08-19 13:06:50|18025.7|18005.7|18023.5|18003.5|18025.7|18005.7|18021|18001|0
1629378420000|2021-08-19 13:07:00|18026|18006|18026|18006|18026|18006|18026|18006|0
1629378430000|2021-08-19 13:07:10|18028.2|18008.2|18030.7|18010.7|18030.7|18010.7|18028.2|18008.2|1
1629378440000|2021-08-19 13:07:20|18031.3|18011.3|18035.7|18015.7|18035.7|18015.7|18031.3|18011.3|0
1629378450000|2021-08-19 13:07:30|18036|18016|18040.7|18020.7|18040.7|18020.7|18036|18016|0
1629378460000|2021-08-19 13:07:40|18043.2|18023.2|18043.2|18023.2|18043.2|18023.2|18040.4|18020.4|1
1629378480000|2021-08-19 13:08:00|18038.2|18018.2|18038.2|18018.2|18038.2|18018.2|18038.2|18018.2|0
1629378490000|2021-08-19 13:08:10|18038.5|18018.5|18053|18033|18055.5|18035.5|18038.5|18018.5|2
1629378500000|2021-08-19 13:08:20|18053.5|18033.5|18053.2|18033.2|18058|18038|18053.2|18033.2|0
1629378510000|2021-08-19 13:08:30|18053.3|18033.3|18053.3|18033.3|18058.3|18038.3|18053.3|18033.3|0
1629378530000|2021-08-19 13:08:50|18053|18033|18045.8|18025.8|18053|18033|18045.8|18025.8|0
1629378540000|2021-08-19 13:09:00|18048|18028|18058|18038|18058|18038|18048|18028|1
1629378550000|2021-08-19 13:09:10|18057.7|18037.7|18050.5|18030.5|18057.7|18037.7|18050.5|18030.5|0
1629378570000|2021-08-19 13:09:30|18050.2|18030.2|18043.3|18023.3|18050.2|18030.2|18043.3|18023.3|0
1629378590000|2021-08-19 13:09:50|18045.8|18025.8|18048.3|18028.3|18048.3|18028.3|18045.8|18025.8|0
1629378600000|2021-08-19 13:10:00|18055.5|18035.5|18058.3|18038.3|18058.3|18038.3|18055.5|18035.5|1
1629378610000|2021-08-19 13:10:10|18058.6|18038.6|18060.8|18040.8|18060.8|18040.8|18058.6|18038.6|0
1629378620000|2021-08-19 13:10:20|18061.1|18041.1|18063.3|18043.3|18063.3|18043.3|18061.1|18041.1|5
1629378640000|2021-08-19 13:10:40|18083.3|18063.3|18088|18068|18088|18068|18083.3|18063.3|5
1629378650000|2021-08-19 13:10:50|18085.8|18065.8|18085.8|18065.8|18085.8|18065.8|18085.8|18065.8|0
1629378660000|2021-08-19 13:11:00|18088.3|18068.3|18088.3|18068.3|18088.3|18068.3|18088.3|18068.3|0
1629378670000|2021-08-19 13:11:10|18088|18068|18093|18073|18093|18073|18088|18068|1
1629378680000|2021-08-19 13:11:20|||||||||1
1629378690000|2021-08-19 13:11:30|18090.5|18070.5|18090.5|18070.5|18090.5|18070.5|18090.5|18070.5|0
1629378700000|2021-08-19 13:11:40|18093|18073|18093.3|18073.3|18093.3|18073.3|18093|18073|0
1629378710000|2021-08-19 13:11:50|18093|18073|18088.3|18068.3|18093|18073|18088.3|18068.3|0
1629378720000|2021-08-19 13:12:00|18088|18068|18085.8|18065.8|18088|18068|18085.8|18065.8|4
1629378730000|2021-08-19 13:12:10|18085.5|18065.5|18085.5|18065.5|18085.5|18065.5|18085.5|18065.5|0
1629378740000|2021-08-19 13:12:20|18083.3|18063.3|18071.1|18051.1|18083.3|18063.3|18071.1|18051.1|4
1629378750000|2021-08-19 13:12:30|18073.3|18053.3|18073.3|18053.3|18073.3|18053.3|18073.3|18053.3|0
1629378760000|2021-08-19 13:12:40|18073.6|18053.6|18091.1|18071.1|18091.1|18071.1|18073.6|18053.6|7
1629378770000|2021-08-19 13:12:50|18093.3|18073.3|18093|18073|18093.3|18073.3|18093|18073|5
1629378780000|2021-08-19 13:13:00|18095.2|18075.2|18095.5|18075.5|18095.5|18075.5|18093|18073|0
1629378790000|2021-08-19 13:13:10|18098|18078|18108.3|18088.3|18108.3|18088.3|18098|18078|3
1629378800000|2021-08-19 13:13:20|18110.8|18090.8|18110.8|18090.8|18110.8|18090.8|18110.8|18090.8|3
1629378810000|2021-08-19 13:13:30|18108.6|18088.6|18108.3|18088.3|18108.6|18088.6|18105.8|18085.8|4
1629378820000|2021-08-19 13:13:40|18108.6|18088.6|18108|18088|18110.8|18090.8|18108|18088|5
1629378830000|2021-08-19 13:13:50|18107.7|18087.7|18103.3|18083.3|18107.7|18087.7|18103.3|18083.3|3
1629378840000|2021-08-19 13:14:00|18103|18083|18103.3|18083.3|18103.3|18083.3|18103|18083|2
1629378850000|2021-08-19 13:14:10|18103.6|18083.6|18114.2|18094.2|18114.2|18094.2|18103.6|18083.6|8
1629378860000|2021-08-19 13:14:20|18120.8|18100.8|18120.8|18100.8|18120.8|18100.8|18120.8|18100.8|3
1629378870000|2021-08-19 13:14:30|18120.5|18100.5|18115.8|18095.8|18120.5|18100.5|18115.8|18095.8|2
1629378880000|2021-08-19 13:14:40|18113.3|18093.3|18110.8|18090.8|18113.3|18093.3|18110.8|18090.8|3
1629378890000|2021-08-19 13:14:50|18110.5|18090.5|18108.3|18088.3|18110.5|18090.5|18108.3|18088.3|0
1629378900000|2021-08-19 13:15:00|18108.6|18088.6|18116.1|18096.1|18116.1|18096.1|18108.6|18088.6|1
1629378920000|2021-08-19 13:15:20|18118.6|18098.6|18110.8|18090.8|18118.6|18098.6|18110.8|18090.8|2
1629378930000|2021-08-19 13:15:30|18110.2|18090.2|18103.3|18083.3|18110.2|18090.2|18103.3|18083.3|0
1629378940000|2021-08-19 13:15:40|18098.3|18078.3|18093.3|18073.3|18098.3|18078.3|18093.3|18073.3|0
1629378950000|2021-08-19 13:15:50|18095.8|18075.8|18093.3|18073.3|18095.8|18075.8|18093.3|18073.3|1
1629378960000|2021-08-19 13:16:00|18086.1|18066.1|18081.1|18061.1|18086.1|18066.1|18081.1|18061.1|1
1629378970000|2021-08-19 13:16:10|18080.8|18060.8|18068.3|18048.3|18080.8|18060.8|18068.3|18048.3|0
1629378980000|2021-08-19 13:16:20|18068|18048|18058.3|18038.3|18068|18048|18056.4|18036.4|1
1629378990000|2021-08-19 13:16:30|18055.8|18035.8|18055.8|18035.8|18055.8|18035.8|18055.8|18035.8|1
1629379000000|2021-08-19 13:16:40|18050.8|18030.8|18043.3|18023.3|18058.3|18030.8|18043.3|18018.3|2
1629379010000|2021-08-19 13:16:50|18040.8|18020.8|18045.8|18025.8|18045.8|18025.8|18040.8|18020.8|0
1629379020000|2021-08-19 13:17:00|18045.5|18025.5|18046.1|18026.1|18046.1|18026.1|18043.3|18023.3|0
1629379030000|2021-08-19 13:17:10|18045.8|18025.8|18050.8|18030.8|18050.8|18030.8|18045.8|18025.8|0
1629379040000|2021-08-19 13:17:20|18051.1|18031.1|18058.3|18038.3|18058.3|18038.3|18051.1|18031.1|0
1629379050000|2021-08-19 13:17:30|18058|18038|18055.8|18035.8|18058|18038|18055.8|18035.8|0
1629379060000|2021-08-19 13:17:40|18058.3|18038.3|18058.3|18038.3|18058.3|18038.3|18058.3|18038.3|0
1629379070000|2021-08-19 13:17:50|18058.9|18038.9|18063.3|18043.3|18063.3|18043.3|18058.9|18038.9|0
1629379080000|2021-08-19 13:18:00|||||||||2
1629379090000|2021-08-19 13:18:10|||||||||7
1629379100000|2021-08-19 13:18:20|||||||||3
1629379110000|2021-08-19 13:18:30|18065.8|18045.8|18063.3|18043.3|18065.8|18045.8|18063.3|18043.3|3
1629379120000|2021-08-19 13:18:40|||||||||3
1629379130000|2021-08-19 13:18:50|18063.6|18043.6|18070.8|18050.8|18070.8|18050.8|18063.6|18043.6|3
1629379140000|2021-08-19 13:19:00|18073|18053|18083.3|18063.3|18083.3|18063.3|18073|18053|3
1629379150000|2021-08-19 13:19:10|18083.9|18063.9|18088.6|18068.6|18088.6|18068.6|18083.9|18063.9|2
1629379160000|2021-08-19 13:19:20|18088.3|18068.3|18083.3|18063.3|18088.3|18068.3|18083.3|18063.3|3
1629379170000|2021-08-19 13:19:30|18083|18063|18080.8|18060.8|18083|18063|18080.8|18060.8|3
1629379180000|2021-08-19 13:19:40|18081.1|18061.1|18088.3|18068.3|18088.3|18068.3|18081.1|18061.1|2
1629379190000|2021-08-19 13:19:50|18090.5|18070.5|18090.5|18070.5|18090.5|18070.5|18090.5|18070.5|100
1629379200000|2021-08-19 13:20:00|18088.3|18068.3|18085.8|18065.8|18088.3|18068.3|18085.8|18065.8|2
1629379210000|2021-08-19 13:20:10|18085.2|18065.2|18080.8|18060.8|18085.2|18065.2|18080.8|18060.8|0
1629379220000|2021-08-19 13:20:20|18075.8|18055.8|18071.1|18051.1|18075.8|18055.8|18071.1|18051.1|0
1629379230000|2021-08-19 13:20:30|18070.8|18050.8|18070.8|18050.8|18070.8|18050.8|18070.8|18050.8|0
1629379240000|2021-08-19 13:20:40|18068.6|18048.6|18068.6|18048.6|18068.6|18048.6|18068.6|18048.6|1
1629379250000|2021-08-19 13:20:50|18078.3|18038.3|18080.8|18040.8|18080.8|18040.8|18078.3|18038.3|0
1629379260000|2021-08-19 13:21:00|18075.8|18055.8|18080.8|18060.8|18080.8|18060.8|18075.8|18055.8|0
1629379280000|2021-08-19 13:21:20|18083.3|18063.3|18083.3|18063.3|18083.3|18063.3|18083.3|18063.3|0
1629379290000|2021-08-19 13:21:30|18080.8|18060.8|18080.8|18060.8|18080.8|18060.8|18080.8|18060.8|0
1629379320000|2021-08-19 13:22:00|18083.3|18063.3|18098.3|18058.3|18098.3|18065.8|18083.3|18058.3|0
1629379350000|2021-08-19 13:22:30|18088.6|18068.6|18098.3|18078.3|18098.3|18078.3|18088.6|18068.6|0
1629379360000|2021-08-19 13:22:40|18102.7|18082.7|18105.8|18085.8|18105.8|18085.8|18102.7|18082.7|1
1629379370000|2021-08-19 13:22:50|||||||||1
1629379380000|2021-08-19 13:23:00|||||||||1
1629379390000|2021-08-19 13:23:10|18108|18088|18108|18088|18108|18088|18108|18088|1
1629379400000|2021-08-19 13:23:20|||||||||1
1629379410000|2021-08-19 13:23:30|18105.8|18085.8|18098.3|18078.3|18105.8|18085.8|18098.3|18078.3|2
1629379420000|2021-08-19 13:23:40|||||||||1
1629379440000|2021-08-19 13:24:00|||||||||1
1629379450000|2021-08-19 13:24:10|||||||||1
1629379460000|2021-08-19 13:24:20|18093.6|18073.6|18093.6|18073.6|18093.6|18073.6|18093.6|18073.6|2
1629379470000|2021-08-19 13:24:30|18098|18078|18098|18078|18098|18078|18098|18078|1
1629379490000|2021-08-19 13:24:50|18097.7|18077.7|18088.9|18068.9|18097.7|18077.7|18088.9|18068.9|0
1629379500000|2021-08-19 13:25:00|18088.6|18068.6|18091.1|18071.1|18091.1|18071.1|18088.6|18068.6|0
1629379510000|2021-08-19 13:25:10|18091.4|18071.4|18093.3|18073.3|18093.6|18073.6|18091.4|18071.4|5
1629379520000|2021-08-19 13:25:20|18092.7|18072.7|18079.9|18059.9|18092.7|18072.7|18079.9|18059.9|1
1629379530000|2021-08-19 13:25:30|18075.5|18055.5|18071.1|18051.1|18075.5|18055.5|18071.1|18051.1|2
1629379540000|2021-08-19 13:25:40|18075.8|18055.8|18083.3|18063.3|18083.3|18063.3|18075.8|18055.8|0
1629379570000|2021-08-19 13:26:10|18085.8|18065.8|18093.3|18073.3|18093.3|18073.3|18085.8|18065.8|1
1629379590000|2021-08-19 13:26:30|18095.8|18075.8|18093.3|18073.3|18095.8|18075.8|18093.3|18073.3|1
1629379600000|2021-08-19 13:26:40|18095.8|18075.8|18098.6|18078.6|18098.6|18078.6|18095.8|18075.8|0
1629379610000|2021-08-19 13:26:50|18100.8|18080.8|18101.1|18081.1|18101.1|18081.1|18100.8|18080.8|0
1629379650000|2021-08-19 13:27:30|18103.3|18083.3|18103.6|18083.6|18103.6|18083.6|18103.3|18083.3|1
1629379660000|2021-08-19 13:27:40|18106.1|18086.1|18106.1|18086.1|18106.1|18086.1|18106.1|18086.1|0
1629379680000|2021-08-19 13:28:00|18106.7|18086.7|18111.1|18091.1|18111.1|18091.1|18106.7|18086.7|1
1629379690000|2021-08-19 13:28:10|||||||||1
1629379700000|2021-08-19 13:28:20|||||||||1
1629379710000|2021-08-19 13:28:30|||||||||1
1629379720000|2021-08-19 13:28:40|18113.3|18093.3|18123.3|18103.3|18132.7|18103.3|18113.3|18088.3|6
1629379730000|2021-08-19 13:28:50|18125.8|18105.8|18125.8|18105.8|18125.8|18105.8|18125.8|18105.8|1
1629379740000|2021-08-19 13:29:00|18126.1|18106.1|18128.3|18108.3|18128.3|18108.3|18126.1|18106.1|1
1629379750000|2021-08-19 13:29:10|18128|18108|18123.3|18103.3|18128|18108|18123.3|18103.3|2
1629379760000|2021-08-19 13:29:20|18120.8|18100.8|18120.8|18100.8|18120.8|18100.8|18120.8|18100.8|0
1629379770000|2021-08-19 13:29:30|18120.5|18100.5|18120.5|18100.5|18120.5|18100.5|18120.5|18100.5|1
1629379780000|2021-08-19 13:29:40|18120.8|18100.8|18120.8|18100.8|18120.8|18100.8|18120.8|18100.8|0
1629379790000|2021-08-19 13:29:50|18118.3|18098.3|18118.3|18098.3|18118.3|18098.3|18118.3|18098.3|7
1629379800000|2021-08-19 13:30:00|18118.6|18098.6|18120.8|18100.8|18120.8|18100.8|18118.6|18098.6|3
1629379810000|2021-08-19 13:30:10|18121.1|18101.1|18120.8|18100.8|18123.3|18103.3|18105.8|18080.5|0
1629379820000|2021-08-19 13:30:20|18121.1|18101.1|18130.8|18110.8|18130.8|18110.8|18121.1|18101.1|0
1629379830000|2021-08-19 13:30:30|18133.3|18113.3|18138.3|18118.3|18138.3|18118.3|18133.3|18113.3|1
1629379840000|2021-08-19 13:30:40|18143.3|18123.3|18138.3|18118.3|18143.3|18123.3|18138.3|18118.3|0
1629379860000|2021-08-19 13:31:00|18143|18123|18143|18123|18143|18123|18143|18123|0
1629379890000|2021-08-19 13:31:30|18133.3|18113.3|18130.8|18110.8|18133.3|18113.3|18130.8|18110.8|0
1629379900000|2021-08-19 13:31:40|18128.3|18108.3|18130.8|18110.8|18130.8|18110.8|18128.3|18108.3|5
1629379910000|2021-08-19 13:31:50|18131.4|18111.4|18133.6|18113.6|18133.6|18113.6|18131.4|18111.4|1
1629379920000|2021-08-19 13:32:00|18135.8|18115.8|18153.3|18133.3|18153.3|18133.3|18135.8|18115.8|8
1629379950000|2021-08-19 13:32:30|18153.6|18133.6|18153.6|18133.6|18153.6|18133.6|18153.6|18133.6|0
1629379960000|2021-08-19 13:32:40|18158|18138|18158|18138|18158|18138|18158|18138|1
1629379970000|2021-08-19 13:32:50|18155.5|18135.5|18153.3|18133.3|18155.5|18135.5|18150.8|18130.8|1
1629379980000|2021-08-19 13:33:00|18153|18133|18150.5|18130.5|18153|18133|18150.5|18130.5|1
1629379990000|2021-08-19 13:33:10|18153|18133|18155.2|18135.2|18155.2|18135.2|18153|18133|0
1629380000000|2021-08-19 13:33:20|18155.5|18135.5|18155.5|18135.5|18155.5|18135.5|18155.5|18135.5|0
1629380010000|2021-08-19 13:33:30|18156.1|18136.1|18155.8|18135.8|18156.1|18136.1|18155.8|18135.8|2
1629380020000|2021-08-19 13:33:40|18153.6|18133.6|18153.6|18133.6|18153.6|18133.6|18153.6|18133.6|1
1629380030000|2021-08-19 13:33:50|||||||||1
1629380040000|2021-08-19 13:34:00|18153.3|18133.3|18153.6|18133.6|18153.6|18133.6|18153.3|18133.3|2
1629380050000|2021-08-19 13:34:10|18158|18138|18170.5|18150.5|18170.8|18150.8|18158|18138|29
1629380060000|2021-08-19 13:34:20|18165.8|18145.8|18163.3|18143.3|18165.8|18145.8|18163.3|18143.3|1
1629380070000|2021-08-19 13:34:30|18163.6|18143.6|18163.6|18143.6|18163.6|18143.6|18163.6|18143.6|1
1629380080000|2021-08-19 13:34:40|18165.8|18145.8|18168.3|18148.3|18168.3|18148.3|18165.8|18145.8|3
1629380090000|2021-08-19 13:34:50|18170.8|18150.8|18170.8|18150.8|18170.8|18150.8|18170.8|18150.8|0
1629380100000|2021-08-19 13:35:00|18173|18153|18145.8|18125.8|18173|18153|18145.8|18125.8|2
1629380110000|2021-08-19 13:35:10|18143.3|18123.3|18138.3|18118.3|18143.3|18123.3|18138.3|18118.3|2
1629380120000|2021-08-19 13:35:20|18140.8|18120.8|18141.4|18121.4|18143.3|18123.3|18138.6|18118.6|0
1629380130000|2021-08-19 13:35:30|18145.8|18125.8|18148.3|18128.3|18148.3|18128.3|18145.8|18125.8|0
1629380140000|2021-08-19 13:35:40|18152.7|18132.7|18155.5|18135.5|18155.5|18135.5|18152.7|18132.7|2
1629380150000|2021-08-19 13:35:50|||||||||2
1629380160000|2021-08-19 13:36:00|18158.3|18138.3|18158.3|18138.3|18158.3|18138.3|18158.3|18138.3|0
1629380170000|2021-08-19 13:36:10|18157.5|18137.5|18145.8|18125.8|18157.5|18137.5|18145.5|18125.5|4
1629380180000|2021-08-19 13:36:20|18145.5|18125.5|18145.8|18125.8|18145.8|18125.8|18145.5|18125.5|0
1629380190000|2021-08-19 13:36:30|18143.3|18123.3|18143.3|18123.3|18143.3|18123.3|18143.3|18123.3|0
1629380200000|2021-08-19 13:36:40|18145.5|18125.5|18148.3|18128.3|18148.3|18128.3|18145.5|18125.5|1
1629380210000|2021-08-19 13:36:50|18148|18128|18148.3|18128.3|18148.3|18128.3|18145.8|18125.8|0
1629380220000|2021-08-19 13:37:00|18143.9|18123.9|18153.9|18133.9|18153.9|18133.9|18143.6|18123.6|1
1629380230000|2021-08-19 13:37:10|18158.6|18138.6|18163.1|18143.1|18167.8|18147.8|18158.6|18138.6|0
1629380250000|2021-08-19 13:37:30|18165.3|18145.3|18165.6|18145.6|18165.6|18145.6|18165.3|18145.3|1
1629380260000|2021-08-19 13:37:40|18163.4|18143.4|18165.9|18145.9|18165.9|18145.9|18163.4|18143.4|0
1629380270000|2021-08-19 13:37:50|18163.4|18143.4|18153.1|18133.1|18163.4|18143.4|18153.1|18133.1|1
1629380280000|2021-08-19 13:38:00|18158.4|18138.4|18160.9|18140.9|18160.9|18140.9|18158.4|18138.4|1
1629380290000|2021-08-19 13:38:10|18165.3|18145.3|18165.3|18145.3|18165.3|18145.3|18165.3|18145.3|1
1629380300000|2021-08-19 13:38:20|18165.6|18145.6|18165.6|18145.6|18165.6|18145.6|18165.6|18145.6|1
1629380310000|2021-08-19 13:38:30|18163.4|18143.4|18158.1|18138.1|18163.4|18143.4|18158.1|18138.1|2
1629380320000|2021-08-19 13:38:40|18155.6|18135.6|18155.6|18135.6|18155.6|18135.6|18153.1|18133.1|5
1629380330000|2021-08-19 13:38:50|18153.1|18133.1|18150.9|18130.9|18153.1|18133.1|18150.9|18130.9|10
1629380340000|2021-08-19 13:39:00|18150.6|18130.6|18138.4|18118.4|18150.9|18130.9|18138.4|18118.4|1
1629380350000|2021-08-19 13:39:10|18135.9|18115.9|18138.1|18118.1|18138.1|18118.1|18135.9|18115.9|0
1629380360000|2021-08-19 13:39:20|18135.9|18115.9|18138.4|18118.4|18138.4|18118.4|18135.9|18115.9|3
1629380370000|2021-08-19 13:39:30|18138.1|18118.1|18138.4|18118.4|18138.4|18118.4|18136.2|18116.2|1
1629380380000|2021-08-19 13:39:40|18138.7|18118.7|18135.9|18115.9|18140.9|18120.9|18135.9|18115.9|0
1629380390000|2021-08-19 13:39:50|18136.2|18116.2|18135.9|18115.9|18138.4|18118.4|18135.9|18115.9|0
1629380400000|2021-08-19 13:40:00|18136.2|18116.2|18143.4|18123.4|18143.4|18123.4|18136.2|18116.2|2
1629380410000|2021-08-19 13:40:10|18142.8|18122.8|18113.4|18093.4|18142.8|18122.8|18113.4|18093.4|14
1629380420000|2021-08-19 13:40:20|18108.4|18088.4|18070.6|18050.6|18108.4|18088.4|18070.6|18050.6|27
1629380430000|2021-08-19 13:40:30|18070.9|18050.9|18086.5|18066.5|18086.5|18066.5|18070.9|18050.9|10
1629380440000|2021-08-19 13:40:40|18091.2|18071.2|18085.9|18065.9|18098.1|18078.1|18085.9|18065.9|23
1629380450000|2021-08-19 13:40:50|18086.8|18066.8|18078.1|18058.1|18091.2|18071.2|18078.1|18058.1|9
1629380460000|2021-08-19 13:41:00|18078.4|18058.4|18086.5|18046.5|18086.5|18063.4|18078.4|18046.2|14
1629380470000|2021-08-19 13:41:10|18077.1|18057.1|18086.2|18066.2|18086.2|18066.2|18077.1|18057.1|0
1629380480000|2021-08-19 13:41:20|18093.4|18073.4|18095.9|18075.9|18095.9|18075.9|18093.4|18073.4|0
1629380490000|2021-08-19 13:41:30|18098.4|18078.4|18118.4|18098.4|18118.4|18098.4|18098.4|18078.4|5
1629380500000|2021-08-19 13:41:40|18118.7|18098.7|18120.9|18100.9|18120.9|18100.9|18118.7|18098.7|0
1629380510000|2021-08-19 13:41:50|18123.4|18103.4|18123.1|18103.1|18123.4|18103.4|18123.1|18103.1|0
1629380520000|2021-08-19 13:42:00|18120.9|18100.9|18120.9|18100.9|18120.9|18100.9|18120.9|18100.9|1
1629380540000|2021-08-19 13:42:20|18118.1|18098.1|18115.9|18095.9|18118.1|18098.1|18115.9|18095.9|1
1629380550000|2021-08-19 13:42:30|18120.9|18100.9|18123.1|18103.1|18123.4|18103.4|18120.9|18100.9|0
1629380560000|2021-08-19 13:42:40|18120.6|18100.6|18110|18090|18120.6|18100.6|18110|18090|0
1629380570000|2021-08-19 13:42:50|18070.9|18050.9|18071.5|18051.5|18073.4|18053.4|18069.3|18049.3|5
1629380580000|2021-08-19 13:43:00|18073.7|18053.7|18070.9|18050.9|18073.7|18053.7|18068.7|18048.7|1
1629380590000|2021-08-19 13:43:10|18068.7|18048.7|18070.9|18050.9|18078.4|18058.4|18068.7|18048.7|0
1629380610000|2021-08-19 13:43:30|18070.6|18050.6|18060.9|18040.9|18070.6|18050.6|18060.9|18040.9|5
1629380620000|2021-08-19 13:43:40|18059|18039|18058.7|18038.7|18059|18039|18058.7|18038.7|0
1629380630000|2021-08-19 13:43:50|18063.4|18043.4|18063.4|18043.4|18063.4|18043.4|18063.4|18043.4|0
1629380640000|2021-08-19 13:44:00|18063.7|18043.7|18073.1|18053.1|18081.2|18053.1|18063.7|18041.2|1
1629380650000|2021-08-19 13:44:10|18068.7|18048.7|18066.2|18046.2|18068.7|18048.7|18066.2|18046.2|0
1629380670000|2021-08-19 13:44:30|18068.4|18048.4|18068.4|18048.4|18068.4|18048.4|18068.4|18048.4|0
1629380680000|2021-08-19 13:44:40|18073.4|18053.4|18073.1|18053.1|18073.4|18053.4|18073.1|18053.1|0
1629380690000|2021-08-19 13:44:50|18070.6|18050.6|18065.9|18045.9|18070.6|18050.6|18065.9|18045.9|0
1629380700000|2021-08-19 13:45:00|18063.4|18043.4|18053.7|18033.7|18063.4|18043.4|18050.9|18030.9|1
1629380710000|2021-08-19 13:45:10|18063.4|18023.4|18061.2|18021.2|18063.4|18023.4|18061.2|18021.2|0
1629380720000|2021-08-19 13:45:20|18051.5|18031.5|18061.2|18021.2|18061.5|18031.5|18051.5|18021.2|0
1629380730000|2021-08-19 13:45:30|||||||||1
1629380740000|2021-08-19 13:45:40|18051.2|18031.2|18055.6|18035.6|18055.6|18035.6|18051.2|18031.2|1
1629380750000|2021-08-19 13:45:50|18058.1|18038.1|18058.4|18038.4|18058.4|18038.4|18058.1|18038.1|0
1629380760000|2021-08-19 13:46:00|18063.4|18043.4|18078.4|18058.4|18089|18062.8|18063.4|18043.4|3
1629380770000|2021-08-19 13:46:10|18082.8|18062.8|18078.7|18058.7|18095.6|18065.9|18078.7|18055.6|0
1629380780000|2021-08-19 13:46:20|18080.9|18060.9|18080.9|18060.9|18080.9|18060.9|18080.9|18060.9|0
1629380790000|2021-08-19 13:46:30|18078.4|18058.4|18080.6|18060.6|18080.6|18060.6|18078.4|18058.4|0
1629380800000|2021-08-19 13:46:40|18078.1|18058.1|18068.4|18048.4|18078.1|18058.1|18068.4|18048.4|1
1629380810000|2021-08-19 13:46:50|18068.1|18048.1|18063.4|18043.4|18068.1|18048.1|18063.4|18043.4|5
1629380820000|2021-08-19 13:47:00|18065.9|18045.9|18073.4|18053.4|18073.4|18053.4|18065.9|18045.9|1
1629380870000|2021-08-19 13:47:50|18072.8|18052.8|18065.9|18045.9|18072.8|18052.8|18065.9|18045.9|0
1629380880000|2021-08-19 13:48:00|18065|18045|18058.4|18038.4|18065|18045|18058.4|18038.4|0
1629380890000|2021-08-19 13:48:10|18058.1|18038.1|18050.9|18030.9|18058.1|18038.1|18050.9|18030.9|0
1629380900000|2021-08-19 13:48:20|||||||||1
1629380920000|2021-08-19 13:48:40|18048.7|18028.7|18048.7|18028.7|18048.7|18028.7|18048.7|18028.7|3
1629380940000|2021-08-19 13:49:00|18050.9|18030.9|18050.9|18030.9|18050.9|18030.9|18050.9|18030.9|0
1629380950000|2021-08-19 13:49:10|18046.2|18026.2|18046.2|18026.2|18046.2|18026.2|18046.2|18026.2|0
1629380990000|2021-08-19 13:49:50|18043.7|18023.7|18043.7|18023.7|18043.7|18023.7|18043.7|18023.7|5
1629381000000|2021-08-19 13:50:00|18052.8|18012.8|18033.4|18013.4|18052.8|18013.4|18033.4|18008.1|1
1629381010000|2021-08-19 13:50:10|18028.4|18008.4|18023.4|18003.4|18028.4|18008.4|18023.4|18003.4|0
1629381020000|2021-08-19 13:50:20|||||||||1
1629381040000|2021-08-19 13:50:40|18020.9|18000.9|18020.9|18000.9|18020.9|18000.9|18020.9|18000.9|1
1629381050000|2021-08-19 13:50:50|18023.4|18003.4|18028.4|18008.4|18028.4|18008.4|18021.2|18001.2|0
1629381060000|2021-08-19 13:51:00|18030.6|18010.6|18030.6|18010.6|18030.6|18010.6|18030.6|18010.6|1
1629381070000|2021-08-19 13:51:10|18030.9|18010.9|18033.1|18013.1|18033.1|18013.1|18030.9|18010.9|1
1629381080000|2021-08-19 13:51:20|18035.6|18015.6|18043.1|18023.1|18043.1|18023.1|18035.6|18015.6|1
1629381090000|2021-08-19 13:51:30|18043.4|18023.4|18048.4|18028.4|18048.4|18028.4|18043.4|18023.4|0
1629381100000|2021-08-19 13:51:40|18048.1|18028.1|18045.9|18025.9|18048.4|18028.4|18045.9|18025.9|0
1629381110000|2021-08-19 13:51:50|18046.5|18026.5|18050.3|18030.3|18053.1|18033.1|18045.9|18025.9|1
1629381120000|2021-08-19 13:52:00|18045.9|18025.9|18043.4|18023.4|18045.9|18025.9|18043.4|18023.4|0
1629381130000|2021-08-19 13:52:10|18040.9|18020.9|18040.9|18020.9|18040.9|18020.9|18040.9|18020.9|0
1629381140000|2021-08-19 13:52:20|18038.7|18018.7|18038.7|18018.7|18038.7|18018.7|18038.7|18018.7|1
1629381150000|2021-08-19 13:52:30|18040.9|18020.9|18040.9|18020.9|18041.2|18021.2|18040.9|18020.9|0
1629381160000|2021-08-19 13:52:40|18041.2|18021.2|18043.4|18023.4|18043.4|18023.4|18041.2|18021.2|0
1629381170000|2021-08-19 13:52:50|18040.9|18020.9|18038.1|18018.1|18040.9|18020.9|18038.1|18018.1|0
1629381180000|2021-08-19 13:53:00|18033.1|18013.1|18030.9|18010.9|18033.1|18013.1|18030.9|18010.9|1
1629381190000|2021-08-19 13:53:10|18033.4|18013.4|18033.4|18013.4|18033.4|18013.4|18033.4|18013.4|1
1629381200000|2021-08-19 13:53:20|18035.9|18015.9|18018.4|17998.4|18035.9|18015.9|18018.4|17998.4|1
1629381240000|2021-08-19 13:54:00|18020.6|18000.6|18038.4|18018.4|18039|18018.4|18020.6|17999|1
1629381250000|2021-08-19 13:54:10|18038.1|18018.1|18035.9|18015.9|18038.1|18018.1|18035.9|18015.9|0
1629381260000|2021-08-19 13:54:20|18040.9|18020.9|18040.9|18020.9|18040.9|18020.9|18040.9|18020.9|1
1629381270000|2021-08-19 13:54:30|18053.4|18013.4|18043.1|18023.1|18053.4|18025.3|18043.1|18013.4|0
1629381280000|2021-08-19 13:54:40|18043.4|18023.4|18043.4|18023.4|18043.4|18023.4|18043.4|18023.4|0
1629381290000|2021-08-19 13:54:50|18045.9|18025.9|18045.9|18025.9|18045.9|18025.9|18045.9|18025.9|1
1629381300000|2021-08-19 13:55:00|18043.4|18023.4|18043.4|18023.4|18043.4|18023.4|18043.4|18023.4|0
1629381310000|2021-08-19 13:55:10|18043.1|18023.1|18038.1|18018.1|18043.1|18023.1|18038.1|18018.1|0
1629381320000|2021-08-19 13:55:20|18035.9|18015.9|18035.9|18015.9|18035.9|18015.9|18035.9|18015.9|0
1629381340000|2021-08-19 13:55:40|18035.3|18015.3|18030.9|18010.9|18035.3|18015.3|18030.9|18010.9|0
1629381350000|2021-08-19 13:55:50|18028.4|18008.4|18025.9|18005.9|18028.4|18008.4|18025.9|18005.9|0
1629381360000|2021-08-19 13:56:00|18025.6|18005.6|18023.4|18003.4|18025.6|18005.6|18023.4|18003.4|0
1629381370000|2021-08-19 13:56:10|||||||||50
1629381380000|2021-08-19 13:56:20|18025.9|18005.9|18023.4|18003.4|18025.9|18005.9|18023.4|18003.4|0
1629381390000|2021-08-19 13:56:30|18024|18004|18028.4|18008.4|18028.4|18008.4|18024|18004|2
1629381410000|2021-08-19 13:56:50|18027.8|18007.8|18023.4|18003.4|18027.8|18007.8|18023.4|18003.4|0
1629381420000|2021-08-19 13:57:00|18018.4|17998.4|18023.4|18003.4|18023.4|18003.4|18018.4|17998.4|0
1629381430000|2021-08-19 13:57:10|18020.9|18000.9|18018.4|17998.4|18020.9|18000.9|18018.4|17998.4|0
1629381440000|2021-08-19 13:57:20|18018.1|17998.1|18015.9|17995.9|18018.1|17998.1|18015.9|17995.9|0
1629381450000|2021-08-19 13:57:30|18016.2|17996.2|18018.4|17998.4|18018.4|17998.4|18016.2|17996.2|0
1629381470000|2021-08-19 13:57:50|18018.7|17998.7|18023.4|18003.4|18023.4|18003.4|18018.7|17998.7|0
1629381480000|2021-08-19 13:58:00|18022.8|18002.8|18023.4|18003.4|18023.4|18003.4|18019|17999|1
1629381520000|2021-08-19 13:58:40|18028.1|18008.1|18033.4|18013.4|18033.4|18013.4|18028.1|18008.1|2
1629381530000|2021-08-19 13:58:50|18033.7|18013.7|18036.2|18016.2|18036.2|18016.2|18033.7|18013.7|0
1629381550000|2021-08-19 13:59:10|18033.7|18013.7|18030.9|18010.9|18035.6|18015.6|18030.9|18010.9|0
1629381580000|2021-08-19 13:59:40|18030.6|18010.6|18025.9|18005.9|18030.6|18010.6|18025.9|18005.9|0
1629381590000|2021-08-19 13:59:50|||||||||1
1629381600000|2021-08-19 14:00:00|18025.6|18005.6|18015.9|17995.9|18025.6|18005.6|18015.9|17995.9|0
1629381610000|2021-08-19 14:00:10|18015.6|17995.6|18018.4|17998.4|18018.4|17998.4|18013.4|17993.4|0
1629381620000|2021-08-19 14:00:20|18018.1|17998.1|18015.6|17995.6|18018.1|17998.1|18015.6|17995.6|0
1629381630000|2021-08-19 14:00:30|18013.4|17993.4|18013.4|17993.4|18013.4|17993.4|18013.4|17993.4|0
1629381650000|2021-08-19 14:00:50|18011.2|17991.2|18015.3|17995.3|18017.8|17997.8|18010.9|17990.9|4
1629381660000|2021-08-19 14:01:00|18015.6|17995.6|18013.1|17993.1|18015.6|17995.6|18013.1|17993.1|0
1629381670000|2021-08-19 14:01:10|18013.7|17993.7|18010.9|17990.9|18013.7|17993.7|18010.9|17990.9|1
1629381710000|2021-08-19 14:01:50|18018.1|17998.1|18013.4|17993.4|18018.1|17998.1|18011.2|17991.2|0
1629381720000|2021-08-19 14:02:00|18013.1|17993.1|18013.4|17993.4|18013.4|17993.4|18011.2|17991.2|0
1629381740000|2021-08-19 14:02:20|18010.9|17990.9|18010.6|17990.6|18010.9|17990.9|18010.6|17990.6|130
1629381760000|2021-08-19 14:02:40|18008.4|17988.4|18010.9|17990.9|18015.6|17995.6|18008.4|17988.4|1
1629381770000|2021-08-19 14:02:50|18011.2|17991.2|18015.3|17995.3|18015.3|17995.3|18011.2|17991.2|0
1629381780000|2021-08-19 14:03:00|18010.9|17990.9|18015.3|17995.3|18015.6|17995.6|18010.9|17990.9|2
1629381790000|2021-08-19 14:03:10|18015.6|17995.6|18013.4|17993.4|18015.6|17995.6|18010.9|17990.9|0
1629381810000|2021-08-19 14:03:30|18018.4|17998.4|18018.1|17998.1|18018.4|17998.4|18018.1|17998.1|1
1629381820000|2021-08-19 14:03:40|18013.4|17993.4|18008.4|17988.4|18013.4|17993.4|18008.4|17988.4|0
1629381830000|2021-08-19 14:03:50|||||||||5
1629381840000|2021-08-19 14:04:00|18010.9|17990.9|18005.9|17985.9|18010.9|17990.9|18005.9|17985.9|5
1629381850000|2021-08-19 14:04:10|18006.5|17986.5|18005.9|17985.9|18010.9|17990.9|18005.9|17985.9|1
1629381860000|2021-08-19 14:04:20|||||||||1
1629381870000|2021-08-19 14:04:30|18008.1|17988.1|18008.4|17988.4|18008.4|17988.4|18008.1|17988.1|0
1629381880000|2021-08-19 14:04:40|18005.9|17985.9|18008.4|17988.4|18008.4|17988.4|18005.9|17985.9|5
1629381900000|2021-08-19 14:05:00|18005.9|17985.9|18005.9|17985.9|18005.9|17985.9|18005.9|17985.9|2
1629381920000|2021-08-19 14:05:20|18008.1|17988.1|18008.1|17988.1|18008.1|17988.1|18008.1|17988.1|4
1629381930000|2021-08-19 14:05:30|18010.6|17990.6|18010.4|17990.4|18010.6|17990.6|18010.4|17990.4|0
1629381940000|2021-08-19 14:05:40|18008.4|17988.4|18010.4|17990.4|18010.6|17990.6|18008.4|17988.4|0
1629381950000|2021-08-19 14:05:50|18008.2|17988.2|18005.9|17985.9|18008.2|17988.2|18005.9|17985.9|25
1629381960000|2021-08-19 14:06:00|18010.9|17990.9|18005.9|17985.9|18010.9|17990.9|18005.9|17985.9|0
1629381970000|2021-08-19 14:06:10|18005.7|17985.7|18005.7|17985.7|18005.7|17985.7|18005.7|17985.7|1
1629381990000|2021-08-19 14:06:30|18008.2|17988.2|18008.2|17988.2|18010.7|17990.7|18008.2|17988.2|4
1629382000000|2021-08-19 14:06:40|18010.7|17990.7|18010.7|17990.7|18010.7|17990.7|18010.7|17990.7|0
1629382010000|2021-08-19 14:06:50|18011|17991|18010.7|17990.7|18013.2|17993.2|18010.7|17990.7|0
1629382020000|2021-08-19 14:07:00|18013.2|17993.2|18038.5|18018.5|18038.5|18018.5|18013.2|17993.2|2
1629382030000|2021-08-19 14:07:10|18035.7|18015.7|18033.5|18013.5|18035.7|18015.7|18033.5|18013.5|0
1629382040000|2021-08-19 14:07:20|18033.8|18013.8|18038.5|18018.5|18038.5|18018.5|18033.5|18013.5|2
1629382050000|2021-08-19 14:07:30|18031|18011|18031|18011|18031|18011|18031|18011|1
1629382060000|2021-08-19 14:07:40|18028.5|18008.5|18023.5|18003.5|18028.5|18008.5|18023.5|18003.5|2
1629382070000|2021-08-19 14:07:50|18019|17999|18018.5|17998.5|18019|17999|18018.5|17998.5|1
1629382080000|2021-08-19 14:08:00|18018.8|17998.8|18028.5|18008.5|18028.5|18008.5|18018.8|17998.8|0
1629382090000|2021-08-19 14:08:10|18028.8|18008.8|18031|18011|18031|18011|18028.8|18008.8|1
1629382100000|2021-08-19 14:08:20|||||||||1
1629382110000|2021-08-19 14:08:30|18028.5|18008.5|18028.5|18008.5|18028.5|18008.5|18028.5|18008.5|0
1629382120000|2021-08-19 14:08:40|18026|18006|18026|18006|18026|18006|18026|18006|0
1629382130000|2021-08-19 14:08:50|18018.5|17998.5|18018.5|17998.5|18018.5|17998.5|18018.5|17998.5|19
1629382150000|2021-08-19 14:09:10|||||||||1
1629382180000|2021-08-19 14:09:40|||||||||10
1629382190000|2021-08-19 14:09:50|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|0
1629382200000|2021-08-19 14:10:00|18023.8|18003.8|18026|18006|18026|18006|18023.8|18003.8|0
1629382220000|2021-08-19 14:10:20|18028.2|18008.2|18033.5|18013.5|18033.5|18013.5|18028.2|18008.2|10
1629382230000|2021-08-19 14:10:30|18033.2|18013.2|18031|18011|18033.2|18013.2|18031|18011|8
1629382240000|2021-08-19 14:10:40|18028.5|18008.5|18023.2|18003.2|18028.5|18008.5|18023.2|18003.2|0
1629382280000|2021-08-19 14:11:20|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|1
1629382300000|2021-08-19 14:11:40|18026|18006|18036|18016|18036|18016|18026|18006|0
1629382310000|2021-08-19 14:11:50|18037.9|18017.9|18038.2|18018.2|18038.2|18018.2|18033.5|18013.5|0
1629382350000|2021-08-19 14:12:30|18033.5|18013.5|18033.8|18013.8|18033.8|18013.8|18033.5|18013.5|0
1629382360000|2021-08-19 14:12:40|18038.2|18018.2|18038.2|18018.2|18038.2|18018.2|18038.2|18018.2|0
1629382380000|2021-08-19 14:13:00|18038.5|18018.5|18033.5|18013.5|18038.5|18018.5|18032.9|18012.9|1
1629382400000|2021-08-19 14:13:20|18033.8|18013.8|18033.5|18013.5|18036|18016|18033.5|18013.5|0
1629382410000|2021-08-19 14:13:30|18033.8|18013.8|18031|18011|18036|18016|18031|18011|0
1629382420000|2021-08-19 14:13:40|||||||||1
1629382430000|2021-08-19 14:13:50|18030.7|18010.7|18023.2|18003.2|18031|18011|18023.2|18003.2|0
1629382440000|2021-08-19 14:14:00|18021|18001|18016|17996|18021|18001|18015.7|17995.7|1
1629382450000|2021-08-19 14:14:10|18013.5|17993.5|18016|17996|18016|17996|18013.5|17993.5|1
1629382460000|2021-08-19 14:14:20|18015.7|17995.7|18013.5|17993.5|18015.7|17995.7|18013.5|17993.5|0
1629382470000|2021-08-19 14:14:30|||||||||1
1629382480000|2021-08-19 14:14:40|18013.2|17993.2|18011|17991|18013.2|17993.2|18011|17991|0
1629382490000|2021-08-19 14:14:50|||||||||1
1629382500000|2021-08-19 14:15:00|18016|17996|18021|18001|18021|18001|18016|17996|0
1629382520000|2021-08-19 14:15:20|18026|18006|18026|18006|18026|18006|18026|18006|0
1629382550000|2021-08-19 14:15:50|||||||||1
1629382560000|2021-08-19 14:16:00|18026.3|18006.3|18026.3|18006.3|18026.3|18006.3|18026.3|18006.3|0
1629382570000|2021-08-19 14:16:10|18026|18006|18026.3|18006.3|18026.3|18006.3|18026|18006|0
1629382580000|2021-08-19 14:16:20|18028.2|18008.2|18023.5|18003.5|18028.2|18008.2|18023.5|18003.5|0
1629382610000|2021-08-19 14:16:50|||||||||1
1629382640000|2021-08-19 14:17:20|||||||||6
1629382670000|2021-08-19 14:17:50|18026|18006|18026|18006|18026|18006|18026|18006|0
1629382680000|2021-08-19 14:18:00|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|0
1629382720000|2021-08-19 14:18:40|18023.8|18003.8|18026|18006|18026|18006|18023.8|18003.8|0
1629382730000|2021-08-19 14:18:50|18023.5|18003.5|18026|18006|18026|18006|18023.5|18003.5|5
1629382740000|2021-08-19 14:19:00|18026.3|18006.3|18026.3|18006.3|18026.3|18006.3|18026.3|18006.3|0
1629382750000|2021-08-19 14:19:10|18028.2|18008.2|18026|18006|18028.2|18008.2|18026|18006|0
1629382760000|2021-08-19 14:19:20|18025.7|18005.7|18025.7|18005.7|18025.7|18005.7|18025.7|18005.7|5
1629382770000|2021-08-19 14:19:30|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|0
1629382790000|2021-08-19 14:19:50|||||||||2
1629382800000|2021-08-19 14:20:00|18023.8|18003.8|18027.9|18007.9|18028.5|18008.5|18023.8|18003.8|0
1629382810000|2021-08-19 14:20:10|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|0
1629382830000|2021-08-19 14:20:30|18021|18001|18021|18001|18021|18001|18021|18001|0
1629382840000|2021-08-19 14:20:40|18020.4|18000.4|18016|17996|18020.4|18000.4|18016|17996|0
1629382850000|2021-08-19 14:20:50|18013.5|17993.5|18013.5|17993.5|18013.5|17993.5|18013.5|17993.5|10
1629382960000|2021-08-19 14:22:40|18018.2|17998.2|18018.2|17998.2|18018.2|17998.2|18018.2|17998.2|1
1629382970000|2021-08-19 14:22:50|18018.8|17998.8|18023.8|18003.8|18023.8|18003.8|18018.8|17998.8|0
1629382980000|2021-08-19 14:23:00|||||||||1
1629383040000|2021-08-19 14:24:00|18026|18006|18023.5|18003.5|18026|18006|18023.5|18003.5|2
1629383050000|2021-08-19 14:24:10|18023.2|18003.2|18021|18001|18023.2|18003.2|18021|18001|0
1629383060000|2021-08-19 14:24:20|18018.5|17998.5|18018.5|17998.5|18018.5|17998.5|18018.5|17998.5|0
1629383080000|2021-08-19 14:24:40|18018.2|17998.2|18016|17996|18018.2|17998.2|18016|17996|0
1629383090000|2021-08-19 14:24:50|18015.7|17995.7|18013.5|17993.5|18015.7|17995.7|18013.5|17993.5|0
1629383100000|2021-08-19 14:25:00|18013.2|17993.2|18011|17991|18013.2|17993.2|18011|17991|0
1629383150000|2021-08-19 14:25:50|||||||||5
1629383170000|2021-08-19 14:26:10|||||||||5
1629383200000|2021-08-19 14:26:40|18013.2|17993.2|18013.2|17993.2|18013.2|17993.2|18013.2|17993.2|0
1629383210000|2021-08-19 14:26:50|18016.3|17996.3|18018.8|17998.8|18018.8|17998.8|18016.3|17996.3|1
1629383220000|2021-08-19 14:27:00|18021|18001|18021|18001|18021|18001|18021|18001|3
1629383250000|2021-08-19 14:27:30|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|18023.5|18003.5|0
1629383260000|2021-08-19 14:27:40|18023.2|18003.2|18023.2|18003.2|18023.2|18003.2|18023.2|18003.2|0
1629383280000|2021-08-19 14:28:00|18021|18001|18021|18001|18021|18001|18021|18001|0
1629383290000|2021-08-19 14:28:10|18020.7|18000.7|18020.7|18000.7|18020.7|18000.7|18020.7|18000.7|0
1629383310000|2021-08-19 14:28:30|18021|18001|18018.5|17998.5|18021|18001|18018.5|17998.5|8
1629383320000|2021-08-19 14:28:40|18013.5|17993.5|18018.5|17998.5|18018.5|17998.5|18013.5|17993.5|0
1629383350000|2021-08-19 14:29:10|||||||||18
1629383360000|2021-08-19 14:29:20|||||||||1
1629383370000|2021-08-19 14:29:30|18016|17996|18016|17996|18016|17996|18016|17996|0
1629383390000|2021-08-19 14:29:50|18018.5|17998.5|18018.5|17998.5|18021|18001|18018.5|17998.5|2
1629383400000|2021-08-19 14:30:00|18020.7|18000.7|18020.7|18000.7|18020.7|18000.7|18020.7|18000.7|382
1629383410000|2021-08-19 14:30:10|18022.9|18002.9|18022.9|18002.9|18022.9|18002.9|18020.7|18000.7|2
1629383420000|2021-08-19 14:30:20|18017.9|17997.9|18017.9|17997.9|18017.9|17997.9|18017.9|17997.9|0
1629383430000|2021-08-19 14:30:30|18018.5|17998.5|18022.9|18002.9|18022.9|18002.9|18018.5|17998.5|0
1629383460000|2021-08-19 14:31:00|18022.6|18002.6|18020.4|18000.4|18022.6|18002.6|18020.4|18000.4|0
1629383480000|2021-08-19 14:31:20|18019.8|17999.8|18015.4|17995.4|18019.8|17999.8|18015.4|17995.4|0
1629383490000|2021-08-19 14:31:30|18012.9|17992.9|18010.7|17990.7|18012.9|17992.9|18010.7|17990.7|15
1629383510000|2021-08-19 14:31:50|18010.4|17990.4|18000.4|17980.4|18010.4|17990.4|18000.4|17980.4|3
1629383520000|2021-08-19 14:32:00|17993.8|17973.8|17995.4|17975.4|17995.4|17975.4|17993.2|17973.2|0
1629383530000|2021-08-19 14:32:10|17992.9|17972.9|17992.9|17972.9|17992.9|17972.9|17992.9|17972.9|2
1629383540000|2021-08-19 14:32:20|17985.4|17965.4|17985.7|17965.7|17985.7|17965.7|17985.4|17965.4|4
1629383550000|2021-08-19 14:32:30|17987.9|17967.9|17995.4|17975.4|17995.4|17975.4|17987.9|17967.9|0
1629383560000|2021-08-19 14:32:40|17992.9|17972.9|17987.9|17967.9|17992.9|17972.9|17987.9|17967.9|0
1629383570000|2021-08-19 14:32:50|17987.7|17967.7|17997.9|17977.9|17997.9|17977.9|17985.4|17965.4|1
1629383580000|2021-08-19 14:33:00|17992.9|17972.9|17992.9|17972.9|17992.9|17972.9|17992.9|17972.9|0
1629383590000|2021-08-19 14:33:10|17992.7|17972.7|17985.4|17965.4|17992.7|17972.7|17985.4|17965.4|40
1629383610000|2021-08-19 14:33:30|17985.2|17965.2|17983|17963|17985.2|17965.2|17982.9|17962.9|0
1629383620000|2021-08-19 14:33:40|17985.5|17965.5|17985.5|17965.5|17985.5|17965.5|17985.5|17965.5|0
1629383630000|2021-08-19 14:33:50|17987.7|17967.7|17990.5|17970.5|17990.5|17970.5|17987.7|17967.7|5
1629383640000|2021-08-19 14:34:00|17995.7|17975.7|18003|17983|18003|17983|17995.7|17975.7|2
1629383680000|2021-08-19 14:34:40|18003.3|17983.3|18010.5|17990.5|18010.5|17990.5|18003.3|17983.3|0
1629383690000|2021-08-19 14:34:50|18010.8|17990.8|18013|17993|18013|17993|18010.8|17990.8|2
1629383700000|2021-08-19 14:35:00|18010.5|17990.5|18010.2|17990.2|18010.5|17990.5|18009.9|17989.9|2
1629383720000|2021-08-19 14:35:20|18009.9|17989.9|18005.5|17985.5|18009.9|17989.9|18005.5|17985.5|0
1629383730000|2021-08-19 14:35:30|18004.6|17984.6|17997.7|17977.7|18004.6|17984.6|17997.7|17977.7|1
1629383740000|2021-08-19 14:35:40|18003|17963|17990.2|17970.2|18003|17972.7|17990.2|17963|0
1629383760000|2021-08-19 14:36:00|17988|17968|17993|17973|17993|17973|17988|17968|0
1629383780000|2021-08-19 14:36:20|17995.5|17975.5|17995.8|17975.8|17995.8|17975.8|17995.5|17975.5|0
1629383790000|2021-08-19 14:36:30|17998|17978|18003|17983|18003|17983|17998|17978|0
1629383800000|2021-08-19 14:36:40|18005.5|17985.5|18008|17988|18008|17988|18005.5|17985.5|0
1629383810000|2021-08-19 14:36:50|18007.7|17987.7|18003|17983|18008|17988|18003|17983|0
1629383820000|2021-08-19 14:37:00|18000.5|17980.5|18003|17983|18003|17983|18000.5|17980.5|0
1629383830000|2021-08-19 14:37:10|18003.3|17983.3|18003|17983|18005.5|17985.5|18003|17983|0
1629383840000|2021-08-19 14:37:20|18000.5|17980.5|18000.5|17980.5|18002.7|17982.7|18000.5|17980.5|1
1629383870000|2021-08-19 14:37:50|17998|17978|18000.2|17980.2|18000.5|17980.5|17998|17978|0
1629383880000|2021-08-19 14:38:00|17998|17978|17992.7|17972.7|17998|17978|17992.7|17972.7|0
1629383890000|2021-08-19 14:38:10|17990.5|17970.5|17990.5|17970.5|17990.5|17970.5|17990.5|17970.5|0
1629383910000|2021-08-19 14:38:30|17990.2|17970.2|17990.2|17970.2|17990.2|17970.2|17990.2|17970.2|8
1629383920000|2021-08-19 14:38:40|17989.9|17969.9|17990.2|17970.2|17990.5|17970.5|17987.7|17967.7|1
1629383930000|2021-08-19 14:38:50|17990.5|17970.5|17985.5|17965.5|17990.5|17970.5|17985.5|17965.5|0
1629383940000|2021-08-19 14:39:00|17985.2|17965.2|17980.8|17960.8|17985.2|17965.2|17980.8|17960.8|0
1629383950000|2021-08-19 14:39:10|17980.5|17960.5|17980.8|17960.8|17980.8|17960.8|17980.5|17960.5|0
1629383960000|2021-08-19 14:39:20|17980.5|17960.5|17990.8|17970.8|17990.8|17970.8|17980.5|17960.5|1
1629383970000|2021-08-19 14:39:30|17991.4|17971.4|17995.8|17975.8|17995.8|17975.8|17991.4|17971.4|0
1629383980000|2021-08-19 14:39:40|17998.3|17978.3|17998.6|17978.6|17998.6|17978.6|17998.3|17978.3|0
1629383990000|2021-08-19 14:39:50|18003.3|17983.3|18007.7|17987.7|18007.7|17987.7|18003.3|17983.3|1
1629384000000|2021-08-19 14:40:00|18013|17993|18013|17993|18013|17993|18013|17993|53
1629384010000|2021-08-19 14:40:10|18001.1|17981.1|17998|17978|18001.1|17981.1|17998|17978|0
1629384020000|2021-08-19 14:40:20|17997.7|17977.7|17998|17978|17998|17978|17997.7|17977.7|10
1629384050000|2021-08-19 14:40:50|18003|17983|18003|17983|18003|17983|18003|17983|82
1629384060000|2021-08-19 14:41:00|18005.5|17985.5|18005.5|17985.5|18005.5|17985.5|18005.5|17985.5|0
1629384070000|2021-08-19 14:41:10|18007.7|17987.7|18007.7|17987.7|18007.7|17987.7|18007.7|17987.7|0
1629384110000|2021-08-19 14:41:50|||||||||1
1629384120000|2021-08-19 14:42:00|18009.9|17989.9|18009.9|17989.9|18009.9|17989.9|18009.9|17989.9|0
1629384140000|2021-08-19 14:42:20|18010.2|17990.2|18010.2|17990.2|18012.4|17992.4|18010.2|17990.2|5
1629384150000|2021-08-19 14:42:30|18012.4|17992.4|18012.4|17992.4|18012.4|17992.4|18012.4|17992.4|0
1629384170000|2021-08-19 14:42:50|18012.7|17992.7|18012.7|17992.7|18012.7|17992.7|18012.7|17992.7|1
1629384180000|2021-08-19 14:43:00|18013|17993|18013|17993|18013|17993|18013|17993|0
1629384190000|2021-08-19 14:43:10|18015.2|17995.2|18020.5|18000.5|18020.5|18000.5|18015.2|17995.2|3
1629384200000|2021-08-19 14:43:20|18024.9|18004.9|18033|18013|18033|18013|18024.9|18004.9|1
1629384210000|2021-08-19 14:43:30|18037.4|18017.4|18045.2|18025.2|18045.2|18025.2|18037.4|18017.4|1
1629384220000|2021-08-19 14:43:40|||||||||2
1629384240000|2021-08-19 14:44:00|18049.9|18029.9|18055.5|18035.5|18055.5|18035.5|18049.9|18029.9|1
1629384260000|2021-08-19 14:44:20|18055.2|18035.2|18053|18033|18055.5|18035.5|18053|18033|0
1629384270000|2021-08-19 14:44:30|18050.5|18030.5|18050.5|18030.5|18050.5|18030.5|18050.5|18030.5|0
1629384280000|2021-08-19 14:44:40|18050.8|18030.8|18058|18038|18058|18038|18050.8|18030.8|0
1629384290000|2021-08-19 14:44:50|||||||||3
1629384300000|2021-08-19 14:45:00|||||||||6
1629384310000|2021-08-19 14:45:10|||||||||1
1629384320000|2021-08-19 14:45:20|||||||||4
1629384330000|2021-08-19 14:45:30|18057.4|18037.4|18053|18033|18057.4|18037.4|18053|18033|0
1629384360000|2021-08-19 14:46:00|18055.5|18035.5|18055.5|18035.5|18055.5|18035.5|18055.5|18035.5|0
1629384370000|2021-08-19 14:46:10|18058|18038|18055.5|18035.5|18058|18038|18055.5|18035.5|0
1629384400000|2021-08-19 14:46:40|18050.8|18030.8|18053|18033|18053|18033|18050.8|18030.8|0
1629384450000|2021-08-19 14:47:30|18053.3|18033.3|18058|18038|18058|18038|18053.3|18033.3|0
1629384460000|2021-08-19 14:47:40|18057.7|18037.7|18055.5|18035.5|18057.7|18037.7|18055.5|18035.5|0
1629384480000|2021-08-19 14:48:00|18053|18033|18050.2|18030.2|18053|18033|18050.2|18030.2|0
1629384490000|2021-08-19 14:48:10|18043.6|18023.6|18033|18013|18043.6|18023.6|18033|18013|68
1629384510000|2021-08-19 14:48:30|||||||||1
1629384520000|2021-08-19 14:48:40|18030.5|18010.5|18030.5|18010.5|18030.5|18010.5|18030.5|18010.5|0
1629384540000|2021-08-19 14:49:00|18030.2|18010.2|18025.5|18005.5|18030.2|18010.2|18025.5|18005.5|1
1629384550000|2021-08-19 14:49:10|18023.3|18003.3|18023.3|18003.3|18023.3|18003.3|18023.3|18003.3|0
1629384560000|2021-08-19 14:49:20|18023|18003|18018.6|17998.6|18023|18003|18018.6|17998.6|861
1629384590000|2021-08-19 14:49:50|18013.6|17993.6|18013.6|17993.6|18013.6|17993.6|18013.6|17993.6|6
1629384600000|2021-08-19 14:50:00|18013.3|17993.3|17998.3|17978.3|18013.3|17993.3|17998.3|17978.3|1
1629384610000|2021-08-19 14:50:10|17995.8|17975.8|17993.3|17973.3|17995.8|17975.8|17993.3|17973.3|0
1629384630000|2021-08-19 14:50:30|17991.1|17971.1|17986.1|17966.1|17991.1|17971.1|17986.1|17966.1|0
1629384660000|2021-08-19 14:51:00|17981.4|17961.4|17988.6|17968.6|17988.6|17968.6|17981.4|17961.4|0
1629384680000|2021-08-19 14:51:20|17986.1|17966.1|17983.6|17963.6|17986.1|17966.1|17983.6|17963.6|0
1629384690000|2021-08-19 14:51:30|17983.9|17963.9|17983.6|17963.6|17986.1|17966.1|17983.6|17963.6|0
1629384700000|2021-08-19 14:51:40|17986.1|17966.1|17988.3|17968.3|17988.3|17968.3|17986.1|17966.1|4
1629384710000|2021-08-19 14:51:50|17990.8|17970.8|17996.1|17976.1|17996.1|17976.1|17990.8|17970.8|0
1629384730000|2021-08-19 14:52:10|17995.8|17975.8|17995.8|17975.8|17995.8|17975.8|17995.8|17975.8|0
1629384740000|2021-08-19 14:52:20|17993.6|17973.6|17993.6|17973.6|17993.6|17973.6|17991.1|17971.1|0
1629384750000|2021-08-19 14:52:30|17993.3|17973.3|17990.8|17970.8|17993.3|17973.3|17990.8|17970.8|0
1629384760000|2021-08-19 14:52:40|17988.6|17968.6|17988.6|17968.6|17988.6|17968.6|17988.6|17968.6|0
1629384770000|2021-08-19 14:52:50|17986.1|17966.1|17986.1|17966.1|17986.1|17966.1|17986.1|17966.1|0
1629384780000|2021-08-19 14:53:00|17988.6|17968.6|17988.6|17968.6|17988.6|17968.6|17988.6|17968.6|0
1629384810000|2021-08-19 14:53:30|17993.6|17973.6|17993.6|17973.6|17993.6|17973.6|17993.6|17973.6|0
1629384820000|2021-08-19 14:53:40|17998.6|17978.6|17998.6|17978.6|17998.6|17978.6|17998.6|17978.6|1
1629384830000|2021-08-19 14:53:50|17998.9|17978.9|17998.6|17978.6|17998.9|17978.9|17998.6|17978.6|0
1629384840000|2021-08-19 14:54:00|17998.9|17978.9|18008.6|17988.6|18008.6|17988.6|17998.9|17978.9|0
1629384850000|2021-08-19 14:54:10|||||||||2
1629384860000|2021-08-19 14:54:20|||||||||1
1629384880000|2021-08-19 14:54:40|||||||||1
1629384900000|2021-08-19 14:55:00|18010.8|17990.8|18033.6|18013.6|18033.6|18013.6|18010.8|17990.8|5
1629384910000|2021-08-19 14:55:10|18033.3|18013.3|18031.1|18011.1|18033.3|18013.3|18031.1|18011.1|0
1629384920000|2021-08-19 14:55:20|18033.6|18013.6|18040.8|18000.8|18040.8|18013.6|18031.1|18000.8|0
1629384930000|2021-08-19 14:55:30|18038.6|17998.6|18031.1|18011.1|18038.6|18011.1|18028.6|17998.6|0
1629384950000|2021-08-19 14:55:50|18031.4|18011.4|18031.1|18011.1|18033.6|18013.6|18031.1|18011.1|0
1629384960000|2021-08-19 14:56:00|18030.8|18010.8|18030.8|18010.8|18030.8|18010.8|18030.8|18010.8|0
1629384970000|2021-08-19 14:56:10|18033.3|18013.3|18033.3|18013.3|18033.3|18013.3|18033.3|18013.3|2
1629384980000|2021-08-19 14:56:20|18033.9|18013.9|18033.9|18013.9|18033.9|18013.9|18033.9|18013.9|3
1629384990000|2021-08-19 14:56:30|18036.1|18016.1|18043.3|18023.3|18043.3|18023.3|18036.1|18016.1|0
1629385010000|2021-08-19 14:56:50|18040.8|18020.8|18040.8|18020.8|18040.8|18020.8|18040.8|18020.8|0
1629385030000|2021-08-19 14:57:10|||||||||12
1629385060000|2021-08-19 14:57:40|18041.1|18021.1|18041.1|18021.1|18041.1|18021.1|18041.1|18021.1|0
1629385070000|2021-08-19 14:57:50|18048.6|18028.6|18051.1|18031.1|18051.1|18031.1|18048.6|18028.6|1
1629385080000|2021-08-19 14:58:00|18053.6|18033.6|18056.4|18036.4|18056.4|18036.4|18053.6|18033.6|1
1629385110000|2021-08-19 14:58:30|||||||||9
1629385120000|2021-08-19 14:58:40|18056.1|18036.1|18053.6|18033.6|18056.1|18036.1|18053.6|18033.6|8
1629385140000|2021-08-19 14:59:00|18051.1|18031.1|18051.1|18031.1|18051.1|18031.1|18051.1|18031.1|0
1629385150000|2021-08-19 14:59:10|18050.8|18030.8|18046.1|18026.1|18050.8|18030.8|18046.1|18026.1|0
1629385160000|2021-08-19 14:59:20|18043.6|18023.6|18041.1|18021.1|18043.6|18023.6|18041.1|18021.1|1
1629385170000|2021-08-19 14:59:30|18041.4|18021.4|18051.4|18031.4|18051.4|18031.4|18041.4|18021.4|1
1629385180000|2021-08-19 14:59:40|18050.8|18030.8|18048.6|18028.6|18050.8|18030.8|18048.6|18028.6|0
1629385200000|2021-08-19 15:00:00|18048|18028|18043.6|18023.6|18048|18028|18043.6|18023.6|0
1629385210000|2021-08-19 15:00:10|||||||||2
1629385230000|2021-08-19 15:00:30|18044.5|18024.5|18051.4|18031.4|18051.4|18031.4|18044.5|18024.5|0
1629385240000|2021-08-19 15:00:40|18053.6|18033.6|18053.6|18033.6|18053.6|18033.6|18053.6|18033.6|0
1629385250000|2021-08-19 15:00:50|18053.3|18033.3|18048.6|18028.6|18053.3|18033.3|18048.6|18028.6|0
1629385260000|2021-08-19 15:01:00|18051.1|18031.1|18051.1|18031.1|18051.1|18031.1|18051.1|18031.1|0
1629385300000|2021-08-19 15:01:40|18048.6|18028.6|18048.6|18028.6|18048.6|18028.6|18048.6|18028.6|0
1629385310000|2021-08-19 15:01:50|18048.3|18028.3|18048.3|18028.3|18048.3|18028.3|18048.3|18028.3|0
1629385320000|2021-08-19 15:02:00|18046.1|18026.1|18038.6|18018.6|18046.1|18026.1|18038.6|18018.6|0
1629385330000|2021-08-19 15:02:10|18038.3|18018.3|18033.6|18013.6|18038.3|18018.3|18033.6|18013.6|3
1629385340000|2021-08-19 15:02:20|18028.9|18008.9|18028.6|18008.6|18028.9|18008.9|18026.1|18006.1|2
1629385380000|2021-08-19 15:03:00|18031.1|18011.1|18038.6|18018.6|18038.6|18018.6|18031.1|18011.1|1
1629385400000|2021-08-19 15:03:20|18038.9|18018.9|18044.2|18024.2|18044.2|18024.2|18038.9|18018.9|2
1629385420000|2021-08-19 15:03:40|18043.9|18023.9|18043.9|18023.9|18046.1|18026.1|18043.9|18023.9|1
1629385430000|2021-08-19 15:03:50|18043.4|18023.4|18041.1|18021.1|18043.4|18023.4|18041.1|18021.1|0
1629385440000|2021-08-19 15:04:00|18043.6|18023.6|18043.6|18023.6|18043.6|18023.6|18043.6|18023.6|0
1629385450000|2021-08-19 15:04:10|18043.9|18023.9|18053.4|18033.4|18053.4|18033.4|18043.9|18023.9|1
1629385460000|2021-08-19 15:04:20|18055.9|18035.9|18056.4|18036.4|18056.4|18036.4|18053.9|18033.9|0
1629385500000|2021-08-19 15:05:00|18056.2|18036.2|18056.2|18036.2|18056.2|18036.2|18056.2|18036.2|5
1629385510000|2021-08-19 15:05:10|||||||||1
1629385560000|2021-08-19 15:06:00|||||||||1
1629385580000|2021-08-19 15:06:20|18056.5|18036.5|18064|18044|18064|18044|18056.5|18036.5|0
1629385590000|2021-08-19 15:06:30|18066.2|18046.2|18066.2|18046.2|18066.2|18046.2|18066.2|18046.2|0
1629385600000|2021-08-19 15:06:40|18065.6|18045.6|18053.4|18033.4|18065.6|18045.6|18053.4|18033.4|0
1629385610000|2021-08-19 15:06:50|18053.7|18033.7|18053.4|18033.4|18053.7|18033.7|18053.4|18033.4|0
1629385620000|2021-08-19 15:07:00|18051.2|18031.2|18051.2|18031.2|18051.2|18031.2|18051.2|18031.2|0
1629385630000|2021-08-19 15:07:10|18050.6|18030.6|18046.2|18026.2|18050.6|18030.6|18046.2|18026.2|0
1629385640000|2021-08-19 15:07:20|18043.7|18023.7|18043.7|18023.7|18043.7|18023.7|18043.7|18023.7|0
1629385660000|2021-08-19 15:07:40|18043.4|18023.4|18044|18024|18044|18024|18041.2|18021.2|0
1629385670000|2021-08-19 15:07:50|18048.4|18028.4|18050.6|18030.6|18050.6|18030.6|18048.4|18028.4|0
1629385690000|2021-08-19 15:08:10|18050.9|18030.9|18048.7|18028.7|18050.9|18030.9|18048.7|18028.7|1
1629385710000|2021-08-19 15:08:30|18046.5|18026.5|18044|18024|18046.5|18026.5|18044|18024|0
1629385730000|2021-08-19 15:08:50|18043.4|18023.4|18041.2|18021.2|18043.4|18023.4|18041.2|18021.2|34
1629385740000|2021-08-19 15:09:00|18040.9|18020.9|18038.7|18018.7|18040.9|18020.9|18034|18014|3
1629385750000|2021-08-19 15:09:10|18039.3|18019.3|18041.2|18021.2|18041.2|18021.2|18039.3|18019.3|0
1629385790000|2021-08-19 15:09:50|18043.4|18023.4|18041.2|18021.2|18043.4|18023.4|18041.2|18021.2|1
1629385800000|2021-08-19 15:10:00|18043.4|18023.4|18041.2|18021.2|18043.4|18023.4|18041.2|18021.2|0
1629385810000|2021-08-19 15:10:10|18039|18019|18039|18019|18039|18019|18039|18019|0
1629385840000|2021-08-19 15:10:40|18038.7|18018.7|18036.2|18016.2|18038.7|18018.7|18036.2|18016.2|1
1629385860000|2021-08-19 15:11:00|18034|18014|18034|18014|18034|18014|18034|18014|0
1629385870000|2021-08-19 15:11:10|18039|18019|18039|18019|18039|18019|18039|18019|2
1629385880000|2021-08-19 15:11:20|18039.3|18019.3|18039|18019|18039.3|18019.3|18039|18019|0
1629385890000|2021-08-19 15:11:30|18038.7|18018.7|18038.7|18018.7|18038.7|18018.7|18038.7|18018.7|0
1629385910000|2021-08-19 15:11:50|18036.5|18016.5|18035.9|18015.9|18036.5|18016.5|18035.9|18015.9|0
1629385920000|2021-08-19 15:12:00|18033.7|18013.7|18034.3|18014.3|18034.3|18014.3|18033.7|18013.7|1
1629385930000|2021-08-19 15:12:10|18036.8|18016.8|18036.2|18016.2|18038.4|18018.4|18036.2|18016.2|0
1629385940000|2021-08-19 15:12:20|18036.5|18016.5|18036.5|18016.5|18036.5|18016.5|18036.5|18016.5|0
1629385950000|2021-08-19 15:12:30|18038.7|18018.7|18036.2|18016.2|18038.7|18018.7|18036.2|18016.2|0
1629385960000|2021-08-19 15:12:40|18033.7|18013.7|18033.4|18013.4|18033.7|18013.7|18031.2|18011.2|0
1629385970000|2021-08-19 15:12:50|18030.9|18010.9|18028.7|18008.7|18030.9|18010.9|18028.7|18008.7|0
1629386010000|2021-08-19 15:13:30|18028.4|18008.4|18023.7|18003.7|18028.4|18008.4|18023.7|18003.7|0
1629386020000|2021-08-19 15:13:40|18023.4|18003.4|18021.2|18001.2|18023.4|18003.4|18021.2|18001.2|0
1629386030000|2021-08-19 15:13:50|18013.7|17993.7|18013.7|17993.7|18013.7|17993.7|18013.7|17993.7|0
1629386080000|2021-08-19 15:14:40|18016.2|17996.2|18016.2|17996.2|18021.2|18001.2|18016.2|17996.2|0
1629386100000|2021-08-19 15:15:00|18018.7|17998.7|18019|17999|18021.2|18001.2|18016.5|17996.5|0
1629386120000|2021-08-19 15:15:20|18021.2|18001.2|18018.4|17998.4|18021.2|18001.2|18018.4|17998.4|1
1629386130000|2021-08-19 15:15:30|18016.2|17996.2|18016.2|17996.2|18016.2|17996.2|18016.2|17996.2|0
1629386140000|2021-08-19 15:15:40|18013.7|17993.7|18016.2|17996.2|18016.2|17996.2|18013.7|17993.7|0
1629386150000|2021-08-19 15:15:50|18020.6|18000.6|18028.4|18008.4|18028.4|18008.4|18020.6|18000.6|1
1629386160000|2021-08-19 15:16:00|18026.2|18006.2|18024|18004|18026.2|18006.2|18021.8|18001.8|0
1629386170000|2021-08-19 15:16:10|18023.7|18003.7|18021.5|18001.5|18023.7|18003.7|18021.5|18001.5|0
1629386180000|2021-08-19 15:16:20|18023.7|18003.7|18021.2|18001.2|18023.7|18003.7|18021.2|18001.2|1
1629386190000|2021-08-19 15:16:30|18023.7|18003.7|18023.7|18003.7|18023.7|18003.7|18021.2|18001.2|0
1629386210000|2021-08-19 15:16:50|18021.2|18001.2|18023.7|18003.7|18023.7|18003.7|18021.2|18001.2|0
1629386230000|2021-08-19 15:17:10|18021.2|18001.2|18016.2|17996.2|18021.2|18001.2|18016.2|17996.2|0
1629386240000|2021-08-19 15:17:20|18016.5|17996.5|18018.7|17998.7|18018.7|17998.7|18016.5|17996.5|0
1629386250000|2021-08-19 15:17:30|18019|17999|18019|17999|18019|17999|18019|17999|0
1629386260000|2021-08-19 15:17:40|18021.2|18001.2|18021.2|18001.2|18021.2|18001.2|18021.2|18001.2|0
1629386280000|2021-08-19 15:18:00|||||||||1
1629386290000|2021-08-19 15:18:10|18022.1|18002.1|18028.7|18008.7|18028.7|18008.7|18022.1|18002.1|0
1629386300000|2021-08-19 15:18:20|18028.4|18008.4|18028.4|18008.4|18028.7|18008.7|18028.4|18008.4|0
1629386310000|2021-08-19 15:18:30|18026.2|18006.2|18026.2|18006.2|18026.8|18006.8|18026.2|18006.2|1
1629386320000|2021-08-19 15:18:40|18025.9|18005.9|18025.9|18005.9|18026.2|18006.2|18023.7|18003.7|3
1629386330000|2021-08-19 15:18:50|18023.7|18003.7|18023.7|18003.7|18023.7|18003.7|18023.7|18003.7|0
1629386370000|2021-08-19 15:19:30|18024|18004|18023.7|18003.7|18024|18004|18023.7|18003.7|1
1629386400000|2021-08-19 15:20:00|18026.2|18006.2|18023.7|18003.7|18026.2|18006.2|18023.7|18003.7|0
1629386410000|2021-08-19 15:20:10|18024|18004|18023.7|18003.7|18024|18004|18023.7|18003.7|0
1629386440000|2021-08-19 15:20:40|18021.2|18001.2|18021.2|18001.2|18021.2|18001.2|18021.2|18001.2|0
1629386450000|2021-08-19 15:20:50|18020.9|18000.9|18018.7|17998.7|18020.9|18000.9|18018.7|17998.7|1
1629386470000|2021-08-19 15:21:10|||||||||3
1629386490000|2021-08-19 15:21:30|18016.2|17996.2|18011.2|17991.2|18016.2|17996.2|18011.2|17991.2|0
1629386500000|2021-08-19 15:21:40|18010.9|17990.9|17998.7|17978.7|18010.9|17990.9|17998.7|17978.7|1
1629386510000|2021-08-19 15:21:50|18000.9|17980.9|17996.2|17976.2|18000.9|17980.9|17996.2|17976.2|1
1629386520000|2021-08-19 15:22:00|17995.9|17975.9|17990.9|17970.9|17995.9|17975.9|17990.9|17970.9|0
1629386530000|2021-08-19 15:22:10|17988.7|17968.7|17991.2|17971.2|17991.2|17971.2|17988.7|17968.7|0
1629386550000|2021-08-19 15:22:30|17990.9|17970.9|17988.7|17968.7|17990.9|17970.9|17988.7|17968.7|0
1629386560000|2021-08-19 15:22:40|17991.2|17971.2|17991.2|17971.2|17991.2|17971.2|17991.2|17971.2|0
1629386570000|2021-08-19 15:22:50|||||||||1
1629386670000|2021-08-19 15:24:30|17990.9|17970.9|17988.7|17968.7|17990.9|17970.9|17988.7|17968.7|0
1629386680000|2021-08-19 15:24:40|17989|17969|17988.7|17968.7|17991.2|17971.2|17986.2|17966.2|0
1629386690000|2021-08-19 15:24:50|17988.4|17968.4|17986.2|17966.2|17988.4|17968.4|17986.2|17966.2|0
1629386710000|2021-08-19 15:25:10|||||||||11
1629386750000|2021-08-19 15:25:50|17985.9|17965.9|17985.9|17965.9|17985.9|17965.9|17985.9|17965.9|0
1629386770000|2021-08-19 15:26:10|17986.2|17966.2|18001.2|17981.2|18001.2|17981.2|17986.2|17966.2|3
1629386780000|2021-08-19 15:26:20|18003.4|17983.4|18003.4|17983.4|18003.4|17983.4|18003.4|17983.4|0
1629386790000|2021-08-19 15:26:30|18005.6|17985.6|18008.4|17988.4|18008.4|17988.4|18005.6|17985.6|1
1629386810000|2021-08-19 15:26:50|18008.7|17988.7|18008.7|17988.7|18008.7|17988.7|18008.7|17988.7|0
1629386850000|2021-08-19 15:27:30|18006.2|17986.2|18008.7|17988.7|18008.7|17988.7|18006.2|17986.2|0
1629386900000|2021-08-19 15:28:20|18009|17989|18010.9|17990.9|18010.9|17990.9|18009|17989|0
1629386910000|2021-08-19 15:28:30|18008.7|17988.7|18008.7|17988.7|18008.7|17988.7|18008.7|17988.7|0
1629386940000|2021-08-19 15:29:00|18006.2|17986.2|18008.7|17988.7|18008.7|17988.7|18006.2|17986.2|0
1629386950000|2021-08-19 15:29:10|||||||||102
1629386980000|2021-08-19 15:29:40|18011.2|17991.2|18011.2|17991.2|18011.2|17991.2|18011.2|17991.2|5
1629387000000|2021-08-19 15:30:00|18013.4|17993.4|18014|17994|18014|17994|18013.4|17993.4|0
1629387010000|2021-08-19 15:30:10|18014.3|17994.3|18036.2|17996.2|18038.7|18006.2|18014.3|17994.3|1
1629387020000|2021-08-19 15:30:20|18026.2|18006.2|18026.5|18006.5|18026.5|18006.5|18026.2|18006.2|0
1629387030000|2021-08-19 15:30:30|18028.7|18008.7|18028.7|18008.7|18028.7|18008.7|18028.4|18008.4|0
1629387040000|2021-08-19 15:30:40|18026.2|18006.2|18026.2|18006.2|18026.2|18006.2|18026.2|18006.2|0
1629387060000|2021-08-19 15:31:00|18025.9|18005.9|18023.7|18003.7|18025.9|18005.9|18023.7|18003.7|0
1629387070000|2021-08-19 15:31:10|18026.2|18006.2|18026.2|18006.2|18026.2|18006.2|18026.2|18006.2|0
1629387090000|2021-08-19 15:31:30|18025.9|18005.9|18026.5|18006.5|18026.5|18006.5|18025.9|18005.9|0
1629387100000|2021-08-19 15:31:40|18025.7|18005.7|18025.7|18005.7|18025.7|18005.7|18025.7|18005.7|0
1629387120000|2021-08-19 15:32:00|18023.4|18003.4|18024|18004|18024|18004|18023.4|18003.4|0
1629387130000|2021-08-19 15:32:10|18026.2|18006.2|18026.2|18006.2|18026.2|18006.2|18026.2|18006.2|0
1629387150000|2021-08-19 15:32:30|18026.5|18006.5|18028.7|18008.7|18028.7|18008.7|18026.5|18006.5|0
1629387180000|2021-08-19 15:33:00|18028.5|18008.5|18026.5|18006.5|18028.5|18008.5|18026.2|18006.2|0
1629387190000|2021-08-19 15:33:10|18028.7|18008.7|18028.7|18008.7|18028.7|18008.7|18028.7|18008.7|0
1629387220000|2021-08-19 15:33:40|18028.8|18008.8|18028.8|18008.8|18028.8|18008.8|18028.8|18008.8|0
1629387230000|2021-08-19 15:33:50|18029.3|18009.3|18034|18014|18034|18014|18029.3|18009.3|0
1629387240000|2021-08-19 15:34:00|18036.3|18016.3|18036.3|18016.3|18036.3|18016.3|18036.3|18016.3|0
1629387300000|2021-08-19 15:35:00|18036|18016|18031.3|18011.3|18036|18016|18031.3|18011.3|1
1629387310000|2021-08-19 15:35:10|18026.3|18006.3|18034.1|18014.1|18034.1|18014.1|18026.3|18006.3|2
1629387320000|2021-08-19 15:35:20|18036.6|18016.6|18036.8|18016.8|18036.8|18016.8|18036.6|18016.6|0
1629387330000|2021-08-19 15:35:30|18041.3|18021.3|18043.8|18023.8|18043.8|18023.8|18041.3|18021.3|0
1629387340000|2021-08-19 15:35:40|18041.3|18021.3|18041.3|18021.3|18041.3|18021.3|18041.3|18021.3|0
1629387390000|2021-08-19 15:36:30|18041.6|18021.6|18059.1|18039.1|18059.1|18039.1|18041.6|18021.6|1
1629387400000|2021-08-19 15:36:40|18061.3|18041.3|18061.3|18041.3|18061.3|18041.3|18061.3|18041.3|0
1629387430000|2021-08-19 15:37:10|18061.6|18041.6|18068.5|18048.5|18068.5|18048.5|18061.6|18041.6|0
1629387440000|2021-08-19 15:37:20|18066.3|18046.3|18066.3|18046.3|18066.3|18046.3|18066.3|18046.3|0
1629387450000|2021-08-19 15:37:30|18068.5|18048.5|18068.5|18048.5|18068.5|18048.5|18068.5|18048.5|0
1629387460000|2021-08-19 15:37:40|18071.3|18051.3|18073.8|18053.8|18073.8|18053.8|18071.3|18051.3|13
1629387470000|2021-08-19 15:37:50|18074.1|18054.1|18078.8|18058.8|18078.8|18058.8|18074.1|18054.1|0
1629387480000|2021-08-19 15:38:00|18083.8|18063.8|18083.8|18063.8|18083.8|18063.8|18083.8|18063.8|1
1629387490000|2021-08-19 15:38:10|18088.2|18068.2|18092.9|18072.9|18092.9|18072.9|18088.2|18068.2|0
1629387500000|2021-08-19 15:38:20|18092.6|18072.6|18088.2|18068.2|18092.6|18072.6|18088.2|18068.2|0
1629387510000|2021-08-19 15:38:30|18090.4|18070.4|18093.5|18073.5|18093.5|18073.5|18090.4|18070.4|1
1629387550000|2021-08-19 15:39:10|18095.7|18075.7|18098.2|18078.2|18098.2|18078.2|18095.7|18075.7|0
1629387570000|2021-08-19 15:39:30|18096|18076|18091.3|18071.3|18096|18076|18091.3|18071.3|0
1629387580000|2021-08-19 15:39:40|18098.5|18078.5|18106.3|18086.3|18106.3|18086.3|18098.5|18078.5|4
1629387590000|2021-08-19 15:39:50|18106|18086|18106.3|18086.3|18108.5|18088.5|18106|18086|0
1629387600000|2021-08-19 15:40:00|18103.8|18083.8|18098.8|18078.8|18106.3|18086.3|18098.8|18078.8|0
1629387610000|2021-08-19 15:40:10|18096.3|18076.3|18093.5|18073.5|18096.3|18076.3|18093.5|18073.5|0
1629387620000|2021-08-19 15:40:20|18091.3|18071.3|18091.3|18071.3|18091.3|18071.3|18088.8|18068.8|0
1629387630000|2021-08-19 15:40:30|18091.6|18071.6|18093.8|18073.8|18093.8|18073.8|18091.3|18071.3|0
1629387640000|2021-08-19 15:40:40|18091.3|18071.3|18091.3|18071.3|18091.3|18071.3|18091.3|18071.3|0
1629387650000|2021-08-19 15:40:50|18088.8|18068.8|18086.3|18066.3|18091.3|18071.3|18086.3|18066.3|0
1629387660000|2021-08-19 15:41:00|18085.7|18065.7|18083.2|18063.2|18085.7|18065.7|18083.2|18063.2|0
1629387670000|2021-08-19 15:41:10|18081|18061|18091.3|18071.3|18094.4|18071.3|18078.8|18054.4|0
1629387680000|2021-08-19 15:41:20|18091.9|18071.9|18096.3|18076.3|18096.3|18076.3|18091.9|18071.9|0
1629387690000|2021-08-19 15:41:30|18096.6|18076.6|18098.8|18078.8|18098.8|18078.8|18096.6|18076.6|3
1629387700000|2021-08-19 15:41:40|18103.8|18083.8|18103.8|18083.8|18103.8|18083.8|18103.8|18083.8|0
1629387710000|2021-08-19 15:41:50|18098.8|18078.8|18093.8|18073.8|18098.8|18078.8|18093.8|18073.8|0
1629387720000|2021-08-19 15:42:00|18093.5|18073.5|18091.3|18071.3|18093.5|18073.5|18091.3|18071.3|0
1629387740000|2021-08-19 15:42:20|18083.8|18063.8|18083.2|18063.2|18083.8|18063.8|18083.2|18063.2|0
1629387750000|2021-08-19 15:42:30|18078.8|18058.8|18078.8|18058.8|18078.8|18058.8|18078.8|18058.8|0
1629387790000|2021-08-19 15:43:10|18079.4|18059.4|18088.8|18068.8|18091.3|18071.3|18079.4|18059.4|0
1629387820000|2021-08-19 15:43:40|18089.4|18069.4|18096.3|18076.3|18096.3|18076.3|18089.4|18069.4|3
1629387840000|2021-08-19 15:44:00|18098.5|18078.5|18098.5|18078.5|18098.5|18078.5|18098.5|18078.5|0
1629387850000|2021-08-19 15:44:10|18100.7|18080.7|18100.7|18080.7|18100.7|18080.7|18100.7|18080.7|0
1629387860000|2021-08-19 15:44:20|18103.2|18083.2|18103.2|18083.2|18103.2|18083.2|18103.2|18083.2|0
1629387870000|2021-08-19 15:44:30|||||||||3
1629387930000|2021-08-19 15:45:30|18103.5|18083.5|18103.5|18083.5|18103.5|18083.5|18103.5|18083.5|5
1629387940000|2021-08-19 15:45:40|18103.8|18083.8|18101.3|18081.3|18106|18086|18101.3|18081.3|0
1629387960000|2021-08-19 15:46:00|18101.6|18081.6|18103.8|18083.8|18103.8|18083.8|18101.6|18081.6|0
1629387970000|2021-08-19 15:46:10|18101.3|18081.3|18103.8|18083.8|18103.8|18083.8|18101.3|18081.3|0
1629387980000|2021-08-19 15:46:20|18103.5|18083.5|18101.3|18081.3|18103.5|18083.5|18101.3|18081.3|0
1629387990000|2021-08-19 15:46:30|18103.8|18083.8|18103.8|18083.8|18103.8|18083.8|18101.6|18081.6|0
1629388000000|2021-08-19 15:46:40|||||||||1
1629388020000|2021-08-19 15:47:00|18103.5|18083.5|18101.3|18081.3|18103.5|18083.5|18101.3|18081.3|0
1629388030000|2021-08-19 15:47:10|18101.6|18081.6|18103.8|18083.8|18103.8|18083.8|18101.3|18081.3|0
1629388040000|2021-08-19 15:47:20|||||||||4
1629388050000|2021-08-19 15:47:30|18108.8|18088.8|18111.3|18091.3|18111.3|18091.3|18108.8|18088.8|45
1629388060000|2021-08-19 15:47:40|18116.3|18096.3|18116.3|18096.3|18116.3|18096.3|18116.3|18096.3|0
1629388070000|2021-08-19 15:47:50|18116|18096|18113.8|18093.8|18116|18096|18113.8|18093.8|0
1629388080000|2021-08-19 15:48:00|||||||||12
1629388090000|2021-08-19 15:48:10|18111.3|18091.3|18103.8|18083.8|18111.3|18091.3|18103.8|18083.8|0
1629388100000|2021-08-19 15:48:20|18098.8|18078.8|18093.8|18073.8|18098.8|18078.8|18093.8|18073.8|0
1629388110000|2021-08-19 15:48:30|18094.1|18074.1|18093.8|18073.8|18096|18076|18093.8|18073.8|0
1629388130000|2021-08-19 15:48:50|||||||||2
1629388140000|2021-08-19 15:49:00|18093.5|18073.5|18078.5|18058.5|18093.5|18073.5|18078.5|18058.5|0
1629388160000|2021-08-19 15:49:20|18078.8|18058.8|18076.3|18056.3|18078.8|18058.8|18076.3|18056.3|0
1629388170000|2021-08-19 15:49:30|18076.6|18056.6|18078.8|18058.8|18078.8|18058.8|18076.6|18056.6|9
1629388190000|2021-08-19 15:49:50|||||||||3
1629388200000|2021-08-19 15:50:00|18081.3|18061.3|18081.3|18061.3|18081.3|18061.3|18081.3|18061.3|0
1629388210000|2021-08-19 15:50:10|18081|18061|18078.8|18058.8|18081|18061|18078.8|18058.8|0
1629388250000|2021-08-19 15:50:50|18081.3|18061.3|18081.3|18061.3|18081.3|18061.3|18081.3|18061.3|0
1629388260000|2021-08-19 15:51:00|||||||||4
1629388270000|2021-08-19 15:51:10|18076.3|18056.3|18076.3|18056.3|18076.3|18056.3|18076.3|18056.3|0
1629388280000|2021-08-19 15:51:20|||||||||4
1629388290000|2021-08-19 15:51:30|18073.8|18053.8|18076.3|18056.3|18076.3|18056.3|18073.8|18053.8|0
1629388300000|2021-08-19 15:51:40|18076.6|18056.6|18076.3|18056.3|18078.8|18058.8|18076.3|18056.3|14
1629388310000|2021-08-19 15:51:50|18076|18056|18078.8|18058.8|18078.8|18058.8|18073.8|18053.8|0
1629388320000|2021-08-19 15:52:00|18073.8|18053.8|18076.3|18056.3|18076.3|18056.3|18073.8|18053.8|0
1629388330000|2021-08-19 15:52:10|18078.8|18058.8|18076.3|18056.3|18078.8|18058.8|18076.3|18056.3|20
1629388360000|2021-08-19 15:52:40|18074.1|18054.1|18069.1|18049.1|18074.1|18054.1|18069.1|18049.1|4
1629388370000|2021-08-19 15:52:50|18068.5|18048.5|18066.3|18046.3|18068.5|18048.5|18066.3|18046.3|1
1629388400000|2021-08-19 15:53:20|18061.3|18041.3|18056|18036|18061.3|18041.3|18056|18036|10
1629388410000|2021-08-19 15:53:30|18055.7|18035.7|18053.5|18033.5|18055.7|18035.7|18053.5|18033.5|7
1629388430000|2021-08-19 15:53:50|18053.2|18033.2|18051|18031|18053.2|18033.2|18051|18031|0
1629388450000|2021-08-19 15:54:10|18048.8|18028.8|18048.8|18028.8|18048.8|18028.8|18048.8|18028.8|0
1629388470000|2021-08-19 15:54:30|||||||||1
1629388490000|2021-08-19 15:54:50|18053.5|18033.5|18053.5|18033.5|18053.5|18033.5|18053.5|18033.5|0
1629388540000|2021-08-19 15:55:40|18056|18036|18071.3|18051.3|18071.3|18051.3|18056|18036|12
1629388560000|2021-08-19 15:56:00|18073.8|18053.8|18073.8|18053.8|18073.8|18053.8|18073.8|18053.8|0
1629388570000|2021-08-19 15:56:10|18076.3|18056.3|18081.3|18061.3|18081.3|18061.3|18076.3|18056.3|0
1629388580000|2021-08-19 15:56:20|18081.6|18061.6|18078.8|18058.8|18081.6|18061.6|18078.8|18058.8|0
1629388600000|2021-08-19 15:56:40|18078.5|18058.5|18076.3|18056.3|18078.5|18058.5|18076.3|18056.3|0
1629388610000|2021-08-19 15:56:50|18078.8|18058.8|18081.3|18061.3|18081.3|18061.3|18078.8|18058.8|0
1629388620000|2021-08-19 15:57:00|18083.5|18063.5|18083.5|18063.5|18083.5|18063.5|18083.5|18063.5|0
1629388650000|2021-08-19 15:57:30|18081|18061|18078.8|18058.8|18081|18061|18078.8|18058.8|0
1629388660000|2021-08-19 15:57:40|18076.3|18056.3|18063.8|18043.8|18083.8|18056.3|18063.8|18038.8|0
1629388690000|2021-08-19 15:58:10|18063.5|18043.5|18053.5|18033.5|18063.5|18043.5|18053.5|18033.5|0
1629388710000|2021-08-19 15:58:30|18048.8|18028.8|18048.8|18028.8|18048.8|18028.8|18048.8|18028.8|0
1629388720000|2021-08-19 15:58:40|||||||||1
1629388730000|2021-08-19 15:58:50|18046.3|18026.3|18043.8|18023.8|18046.3|18026.3|18041.3|18021.3|0
1629388740000|2021-08-19 15:59:00|18043.2|18023.2|18038.8|18018.8|18043.2|18023.2|18038.8|18018.8|0
1629388750000|2021-08-19 15:59:10|18038.5|18018.5|18036.3|18016.3|18038.5|18018.5|18036.3|18016.3|0
1629388790000|2021-08-19 15:59:50|18036.9|18016.9|18036.9|18016.9|18036.9|18016.9|18036.9|18016.9|1
1629388800000|2021-08-19 16:00:00|18039.1|18019.1|18053.5|18033.5|18053.5|18033.5|18039.1|18019.1|0
1629388810000|2021-08-19 16:00:10|18046.9|18026.9|18044.1|18024.1|18046.9|18026.9|18041.6|18021.6|3
1629388820000|2021-08-19 16:00:20|18043.8|18023.8|18043.8|18023.8|18043.8|18023.8|18043.8|18023.8|0
1629388830000|2021-08-19 16:00:30|18043.5|18023.5|18043.5|18023.5|18043.5|18023.5|18043.5|18023.5|0
1629388840000|2021-08-19 16:00:40|18041|18021|18041|18021|18041|18021|18041|18021|0
1629388860000|2021-08-19 16:01:00|18041.1|18021.1|18041.1|18021.1|18041.1|18021.1|18041.1|18021.1|0
1629388870000|2021-08-19 16:01:10|18041.3|18021.3|18041.3|18021.3|18041.3|18021.3|18041.3|18021.3|0
1629388880000|2021-08-19 16:01:20|18043.8|18023.8|18048.8|18028.8|18048.8|18028.8|18043.8|18023.8|0
1629388890000|2021-08-19 16:01:30|18049.1|18029.1|18051.3|18031.3|18051.3|18031.3|18049.1|18029.1|10
1629388900000|2021-08-19 16:01:40|18053.6|18033.6|18053.8|18033.8|18053.8|18033.8|18053.6|18033.6|0
1629388910000|2021-08-19 16:01:50|18056.6|18036.6|18056.6|18036.6|18056.6|18036.6|18056.6|18036.6|0
1629388920000|2021-08-19 16:02:00|18058.8|18038.8|18058.8|18038.8|18058.8|18038.8|18058.8|18038.8|0
1629388930000|2021-08-19 16:02:10|||||||||7
1629388940000|2021-08-19 16:02:20|18059.4|18039.4|18063.8|18043.8|18066.1|18046.1|18059.4|18039.4|7
1629388950000|2021-08-19 16:02:30|18066.1|18046.1|18066.1|18046.1|18066.1|18046.1|18066.1|18046.1|0
1629388970000|2021-08-19 16:02:50|18066.4|18046.4|18068.6|18048.6|18068.6|18048.6|18066.4|18046.4|1
1629388980000|2021-08-19 16:03:00|||||||||1
1629388990000|2021-08-19 16:03:10|||||||||1
1629389000000|2021-08-19 16:03:20|18066.1|18046.1|18066.1|18046.1|18066.1|18046.1|18066.1|18046.1|0
1629389010000|2021-08-19 16:03:30|18063.9|18043.9|18063.6|18043.6|18063.9|18043.9|18063.6|18043.6|0
1629389020000|2021-08-19 16:03:40|18063.9|18043.9|18061.4|18041.4|18063.9|18043.9|18061.4|18041.4|0
1629389030000|2021-08-19 16:03:50|18061.6|18041.6|18063.9|18043.9|18063.9|18043.9|18061.6|18041.6|0
1629389040000|2021-08-19 16:04:00|18063.3|18043.3|18063.9|18043.9|18063.9|18043.9|18059.1|18039.1|0
1629389070000|2021-08-19 16:04:30|18063.3|18043.3|18051.4|18031.4|18063.3|18043.3|18051.4|18031.4|0
1629389090000|2021-08-19 16:04:50|18050.8|18030.8|18046.4|18026.4|18050.8|18030.8|18046.4|18026.4|0
1629389100000|2021-08-19 16:05:00|18046.9|18026.9|18046.9|18026.9|18046.9|18026.9|18046.9|18026.9|0
1629389110000|2021-08-19 16:05:10|18051.4|18031.4|18051.4|18031.4|18051.4|18031.4|18051.4|18031.4|0
1629389120000|2021-08-19 16:05:20|18051.9|18031.9|18056.4|18036.4|18056.4|18036.4|18051.9|18031.9|0
1629389140000|2021-08-19 16:05:40|18061.1|18041.1|18061.1|18041.1|18061.1|18041.1|18061.1|18041.1|313
1629389160000|2021-08-19 16:06:00|18063.3|18043.3|18063.3|18043.3|18063.3|18043.3|18063.3|18043.3|0
1629389170000|2021-08-19 16:06:10|18065.5|18045.5|18065.5|18045.5|18065.5|18045.5|18065.5|18045.5|0
1629389180000|2021-08-19 16:06:20|18063.3|18043.3|18060.2|18040.2|18070.5|18043.3|18060.2|18030.5|2
1629389190000|2021-08-19 16:06:30|18060.5|18040.5|18058.3|18018.3|18060.5|18040.5|18050.8|18018.3|0
1629389200000|2021-08-19 16:06:40|18050.8|18030.8|18045.8|18025.8|18050.8|18030.8|18045.8|18025.8|0
1629389220000|2021-08-19 16:07:00|18046.1|18026.1|18048.3|18028.3|18048.3|18028.3|18046.1|18026.1|1
1629389240000|2021-08-19 16:07:20|18050.8|18030.8|18050.8|18030.8|18050.8|18030.8|18050.8|18030.8|73
1629389250000|2021-08-19 16:07:30|18055.2|18035.2|18058.6|18038.6|18061.1|18041.1|18055.2|18035.2|3
1629389260000|2021-08-19 16:07:40|18061.1|18041.1|18060.8|18040.8|18061.1|18041.1|18060.8|18040.8|3
1629389270000|2021-08-19 16:07:50|18061.1|18041.1|18068.6|18048.6|18068.6|18048.6|18061.1|18041.1|1
1629389280000|2021-08-19 16:08:00|18068.9|18048.9|18068.9|18048.9|18068.9|18048.9|18068.9|18048.9|0
1629389290000|2021-08-19 16:08:10|18071.1|18051.1|18071.1|18051.1|18071.1|18051.1|18071.1|18051.1|0
1629389360000|2021-08-19 16:09:20|18071.4|18051.4|18075.8|18055.8|18075.8|18055.8|18071.4|18051.4|0
1629389420000|2021-08-19 16:10:20|18078|18058|18078.6|18058.6|18078.6|18058.6|18078|18058|5
1629389430000|2021-08-19 16:10:30|18078.9|18058.9|18081.4|18061.4|18081.4|18061.4|18078.9|18058.9|0
1629389460000|2021-08-19 16:11:00|18081.7|18061.7|18083.9|18063.9|18083.9|18063.9|18081.7|18061.7|0
1629389470000|2021-08-19 16:11:10|18086.1|18066.1|18086.1|18066.1|18086.1|18066.1|18086.1|18066.1|0
1629389490000|2021-08-19 16:11:30|18088.6|18068.6|18088.6|18068.6|18088.6|18068.6|18088.6|18068.6|3
1629389500000|2021-08-19 16:11:40|18083.9|18063.9|18078.9|18058.9|18083.9|18063.9|18078.9|18058.9|1
1629389530000|2021-08-19 16:12:10|||||||||18
1629389550000|2021-08-19 16:12:30|18081.1|18061.1|18086.4|18066.4|18086.4|18066.4|18081.1|18061.1|65
1629389560000|2021-08-19 16:12:40|18088.6|18068.6|18088.9|18068.9|18088.9|18068.9|18088.6|18068.6|0
1629389570000|2021-08-19 16:12:50|18093.6|18073.6|18093.6|18073.6|18093.6|18073.6|18093.6|18073.6|0
1629389580000|2021-08-19 16:13:00|18093|18073|18085.5|18065.5|18093|18073|18085.5|18065.5|0
1629389590000|2021-08-19 16:13:10|18083.3|18063.3|18083.3|18063.3|18083.3|18063.3|18083.3|18063.3|0
1629389600000|2021-08-19 16:13:20|18083|18063|18073.3|18053.3|18083|18063|18073.3|18053.3|0
1629389610000|2021-08-19 16:13:30|18075.8|18055.8|18075.8|18055.8|18075.8|18055.8|18075.8|18055.8|3
1629389640000|2021-08-19 16:14:00|18078.3|18058.3|18086.1|18066.1|18086.1|18066.1|18078.3|18058.3|11
1629389650000|2021-08-19 16:14:10|18088.3|18068.3|18088.3|18068.3|18088.3|18068.3|18088.3|18068.3|0
1629389660000|2021-08-19 16:14:20|||||||||1
1629389670000|2021-08-19 16:14:30|||||||||1
1629389700000|2021-08-19 16:15:00|18086.1|18066.1|18086.4|18066.4|18088.9|18068.9|18086.1|18066.1|0
1629389710000|2021-08-19 16:15:10|18086.7|18066.7|18088.9|18068.9|18088.9|18068.9|18086.7|18066.7|0
1629389720000|2021-08-19 16:15:20|18088.6|18068.6|18086.4|18066.4|18088.6|18068.6|18086.4|18066.4|0
1629389730000|2021-08-19 16:15:30|18086.1|18066.1|18071.4|18051.4|18088.9|18066.1|18071.4|18048.9|0
1629389740000|2021-08-19 16:15:40|18071.1|18051.1|18071.1|18051.1|18071.1|18051.1|18071.1|18051.1|0
1629389780000|2021-08-19 16:16:20|18083.9|18043.9|18083.9|18063.9|18083.9|18063.9|18074.5|18043.9|0
1629389820000|2021-08-19 16:17:00|18086.1|18066.1|18086.1|18066.1|18086.1|18066.1|18086.1|18066.1|0
1629389840000|2021-08-19 16:17:20|||||||||36
1629389850000|2021-08-19 16:17:30|18086.4|18066.4|18088.9|18068.9|18088.9|18068.9|18086.4|18066.4|0
1629389910000|2021-08-19 16:18:30|18085.8|18065.8|18085.8|18065.8|18085.8|18065.8|18085.8|18065.8|0
1629389920000|2021-08-19 16:18:40|18083.9|18063.9|18083.9|18063.9|18083.9|18063.9|18083.9|18063.9|0
1629389930000|2021-08-19 16:18:50|18086.4|18066.4|18086.4|18066.4|18086.4|18066.4|18086.4|18066.4|0
1629389940000|2021-08-19 16:19:00|||||||||1
1629389950000|2021-08-19 16:19:10|18086.1|18066.1|18083.9|18063.9|18086.1|18066.1|18083.9|18063.9|0
1629389960000|2021-08-19 16:19:20|18088.6|18068.6|18088.6|18068.6|18088.6|18068.6|18088.6|18068.6|0
1629389990000|2021-08-19 16:19:50|18088.9|18068.9|18091.1|18071.1|18091.1|18071.1|18088.9|18068.9|0
1629390040000|2021-08-19 16:20:40|18086.1|18066.1|18083.6|18063.6|18086.1|18066.1|18083.6|18063.6|0
1629390060000|2021-08-19 16:21:00|18086.1|18066.1|18088.9|18068.9|18088.9|18068.9|18086.1|18066.1|1
1629390080000|2021-08-19 16:21:20|||||||||1
1629390090000|2021-08-19 16:21:30|18091.1|18071.1|18098.6|18078.6|18098.6|18078.6|18091.1|18071.1|0
1629390130000|2021-08-19 16:22:10|18100.8|18080.8|18106.4|18086.4|18106.4|18086.4|18100.8|18080.8|203
1629390140000|2021-08-19 16:22:20|18108.6|18088.6|18108.6|18088.6|18108.6|18088.6|18108.6|18088.6|0
1629390150000|2021-08-19 16:22:30|18108.9|18088.9|18108.9|18088.9|18108.9|18088.9|18108.9|18088.9|0
1629390160000|2021-08-19 16:22:40|18111.4|18091.4|18111.4|18091.4|18111.4|18091.4|18111.4|18091.4|0
1629390180000|2021-08-19 16:23:00|18108.9|18088.9|18083.3|18063.3|18116.1|18088.9|18083.3|18063.3|13
1629390190000|2021-08-19 16:23:10|18080.2|18060.2|18076.1|18056.1|18080.2|18060.2|18066.1|18046.1|3
1629390200000|2021-08-19 16:23:20|18078.6|18058.6|18096.1|18056.1|18096.1|18063.6|18078.6|18056.1|0
1629390210000|2021-08-19 16:23:30|18091.1|18071.1|18110.8|18090.8|18110.8|18090.8|18091.1|18071.1|0
1629390220000|2021-08-19 16:23:40|18108.3|18088.3|18105.8|18085.8|18108.3|18088.3|18105.8|18085.8|0
1629390230000|2021-08-19 16:23:50|18106.4|18086.4|18118.3|18098.3|18118.6|18098.6|18106.4|18086.4|3
1629390240000|2021-08-19 16:24:00|18118|18098|18098.9|18078.9|18118.6|18098.6|18098.9|18078.9|12
1629390250000|2021-08-19 16:24:10|18099.2|18079.2|18096.7|18076.7|18101.1|18081.1|18096.4|18076.4|7
1629390260000|2021-08-19 16:24:20|18096.4|18076.4|18101.4|18081.4|18101.4|18081.4|18091.4|18071.4|4
1629390270000|2021-08-19 16:24:30|18102|18082|18101.4|18081.4|18103.9|18083.9|18101.4|18081.4|2
1629390280000|2021-08-19 16:24:40|18103.9|18083.9|18103.9|18083.9|18103.9|18083.9|18101.4|18081.4|17
1629390290000|2021-08-19 16:24:50|18101.7|18081.7|18096.1|18076.1|18101.7|18081.7|18095.8|18075.8|8
1629390300000|2021-08-19 16:25:00|18098.6|18078.6|18104.2|18084.2|18104.2|18084.2|18098.6|18078.6|0
1629390310000|2021-08-19 16:25:10|18101.4|18081.4|18101.4|18081.4|18101.4|18081.4|18101.4|18081.4|2
1629390330000|2021-08-19 16:25:30|18096.4|18076.4|18096.4|18076.4|18096.4|18076.4|18096.4|18076.4|0
1629390340000|2021-08-19 16:25:40|18094.2|18074.2|18096.7|18076.7|18098.6|18078.6|18094.2|18074.2|0
1629390350000|2021-08-19 16:25:50|18098.9|18078.9|18098.9|18078.9|18098.9|18078.9|18098.9|18078.9|0
1629390380000|2021-08-19 16:26:20|18101.4|18081.4|18103.9|18083.9|18106.1|18086.1|18101.4|18081.4|1
1629390400000|2021-08-19 16:26:40|||||||||4
1629390420000|2021-08-19 16:27:00|18103.6|18083.6|18106.4|18086.4|18106.4|18086.4|18103.6|18083.6|0
1629390440000|2021-08-19 16:27:20|||||||||1
1629390450000|2021-08-19 16:27:30|18103.9|18083.9|18103.9|18083.9|18103.9|18083.9|18103.9|18083.9|15
1629390460000|2021-08-19 16:27:40|18104.2|18084.2|18111.4|18091.4|18111.4|18091.4|18104.2|18084.2|0
1629390470000|2021-08-19 16:27:50|||||||||1
1629390480000|2021-08-19 16:28:00|18111.7|18091.7|18113.9|18093.9|18113.9|18093.9|18111.7|18091.7|0
1629390540000|2021-08-19 16:29:00|18113.4|18093.4|18108.9|18088.9|18113.4|18093.4|18108.6|18088.6|1
1629390590000|2021-08-19 16:29:50|18111.4|18091.4|18111.7|18091.7|18111.7|18091.7|18111.4|18091.4|1
1629390600000|2021-08-19 16:30:00|18113.9|18093.9|18116.4|18096.4|18116.4|18096.4|18113.9|18093.9|0
1629390610000|2021-08-19 16:30:10|||||||||1
1629390620000|2021-08-19 16:30:20|18116.2|18096.2|18113.7|18093.7|18116.2|18096.2|18113.7|18093.7|0
1629390630000|2021-08-19 16:30:30|18116.2|18096.2|18116.2|18096.2|18116.2|18096.2|18116.2|18096.2|0
1629390640000|2021-08-19 16:30:40|18116.7|18096.7|18121.4|18101.4|18121.4|18101.4|18116.7|18096.7|0
1629390670000|2021-08-19 16:31:10|18121.7|18101.7|18126.4|18106.4|18126.4|18106.4|18121.7|18101.7|3
1629390690000|2021-08-19 16:31:30|18126.2|18106.2|18121.4|18101.4|18126.2|18106.2|18121.4|18101.4|6
1629390700000|2021-08-19 16:31:40|18123.9|18103.9|18123.9|18103.9|18123.9|18103.9|18123.9|18103.9|0
1629390720000|2021-08-19 16:32:00|18124|18104|18124|18104|18124|18104|18124|18104|0
1629390730000|2021-08-19 16:32:10|18126.2|18106.2|18126.2|18106.2|18126.2|18106.2|18126.2|18106.2|0
1629390740000|2021-08-19 16:32:20|18123.7|18103.7|18121.2|18101.2|18123.7|18103.7|18121.2|18101.2|5
1629390750000|2021-08-19 16:32:30|18118.7|18098.7|18118.7|18098.7|18118.7|18098.7|18118.7|18098.7|5
1629390760000|2021-08-19 16:32:40|18116.5|18096.5|18116.5|18096.5|18116.5|18096.5|18116.5|18096.5|0
1629390770000|2021-08-19 16:32:50|18114|18094|18114|18094|18114|18094|18114|18094|5
1629390780000|2021-08-19 16:33:00|18113.4|18093.4|18111.2|18091.2|18113.4|18093.4|18111.2|18091.2|0
1629390800000|2021-08-19 16:33:20|18110.9|18090.9|18108.7|18088.7|18111.2|18091.2|18108.7|18088.7|0
1629390810000|2021-08-19 16:33:30|18106.5|18086.5|18106.5|18086.5|18106.5|18086.5|18106.5|18086.5|0
1629390820000|2021-08-19 16:33:40|||||||||1
1629390850000|2021-08-19 16:34:10|18108.7|18088.7|18106.5|18086.5|18108.7|18088.7|18106.5|18086.5|0
1629390890000|2021-08-19 16:34:50|18106.2|18086.2|18106.2|18086.2|18106.2|18086.2|18106.2|18086.2|0
1629390920000|2021-08-19 16:35:20|18105.9|18085.9|18101.5|18081.5|18105.9|18085.9|18101.2|18081.2|0
1629390990000|2021-08-19 16:36:30|18101.2|18081.2|18098.7|18078.7|18101.2|18081.2|18096.5|18076.5|0
1629391000000|2021-08-19 16:36:40|18096.5|18076.5|18096.5|18076.5|18096.5|18076.5|18096.5|18076.5|0
1629391050000|2021-08-19 16:37:30|18101.2|18081.2|18098.7|18078.7|18101.2|18081.2|18098.7|18078.7|0
1629391090000|2021-08-19 16:38:10|18096.5|18076.5|18096.5|18076.5|18096.5|18076.5|18096.5|18076.5|0
1629391100000|2021-08-19 16:38:20|18101.2|18081.2|18100.9|18080.9|18101.2|18081.2|18100.9|18080.9|0
1629391110000|2021-08-19 16:38:30|18098.7|18078.7|18098.7|18078.7|18098.7|18078.7|18098.7|18078.7|0
1629391130000|2021-08-19 16:38:50|18101.2|18081.2|18101.2|18081.2|18101.2|18081.2|18101.2|18081.2|26
1629391140000|2021-08-19 16:39:00|18100.9|18080.9|18099|18079|18100.9|18080.9|18098.7|18078.7|0
1629391160000|2021-08-19 16:39:20|18101.5|18081.5|18104|18084|18106.5|18086.5|18101.5|18081.5|1
1629391180000|2021-08-19 16:39:40|18103.7|18083.7|18101.5|18081.5|18103.7|18083.7|18101.5|18081.5|0
1629391190000|2021-08-19 16:39:50|18103.7|18083.7|18103.7|18083.7|18103.7|18083.7|18103.7|18083.7|202
1629391200000|2021-08-19 16:40:00|18101.5|18081.5|18098.7|18078.7|18101.5|18081.5|18098.7|18078.7|0
1629391210000|2021-08-19 16:40:10|18096.5|18076.5|18096.5|18076.5|18096.5|18076.5|18096.5|18076.5|0
1629391220000|2021-08-19 16:40:20|18096.2|18076.2|18094|18074|18096.2|18076.2|18094|18074|0
1629391230000|2021-08-19 16:40:30|18091.8|18071.8|18091.8|18071.8|18094|18074|18091.8|18071.8|3
1629391240000|2021-08-19 16:40:40|18089.6|18069.6|18089.6|18069.6|18089.6|18069.6|18089.6|18069.6|0
1629391250000|2021-08-19 16:40:50|18089.3|18069.3|18089.3|18069.3|18089.3|18069.3|18089.3|18069.3|0
1629391260000|2021-08-19 16:41:00|18089|18069|18089|18069|18089|18069|18086.8|18066.8|0
1629391280000|2021-08-19 16:41:20|18091.2|18071.2|18091.2|18071.2|18091.2|18071.2|18091.2|18071.2|0
1629391290000|2021-08-19 16:41:30|18090.9|18070.9|18090.9|18070.9|18090.9|18070.9|18090.9|18070.9|0
1629391320000|2021-08-19 16:42:00|||||||||1
1629391370000|2021-08-19 16:42:50|18090.6|18070.6|18088.4|18068.4|18090.6|18070.6|18088.4|18068.4|0
1629391410000|2021-08-19 16:43:30|18088.7|18068.7|18090.9|18070.9|18090.9|18070.9|18088.7|18068.7|0
1629391440000|2021-08-19 16:44:00|18093.4|18073.4|18093.7|18073.7|18093.7|18073.7|18093.4|18073.4|0
1629391470000|2021-08-19 16:44:30|18098.7|18078.7|18098.7|18078.7|18098.7|18078.7|18098.7|18078.7|0
1629391480000|2021-08-19 16:44:40|18108.1|18088.1|18108.1|18088.1|18122.8|18092.5|18108.1|18082.8|0
1629391500000|2021-08-19 16:45:00|18120.6|18080.6|18108.4|18088.4|18120.6|18088.4|18108.1|18080.6|1
1629391510000|2021-08-19 16:45:10|18108.7|18088.7|18108.4|18088.4|18108.7|18088.7|18108.4|18088.4|1
1629391540000|2021-08-19 16:45:40|18106.2|18086.2|18106.2|18086.2|18106.2|18086.2|18106.2|18086.2|1
1629391550000|2021-08-19 16:45:50|18105.9|18085.9|18103.7|18083.7|18105.9|18085.9|18103.7|18083.7|0
1629391560000|2021-08-19 16:46:00|18100.9|18080.9|18095.9|18075.9|18100.9|18080.9|18095.9|18075.9|0
1629391610000|2021-08-19 16:46:50|||||||||1
1629391620000|2021-08-19 16:47:00|||||||||1
1629391630000|2021-08-19 16:47:10|18095.6|18075.6|18095.6|18075.6|18095.6|18075.6|18095.6|18075.6|0
1629391650000|2021-08-19 16:47:30|18095.9|18075.9|18095.9|18075.9|18095.9|18075.9|18095.9|18075.9|0
1629391670000|2021-08-19 16:47:50|18095.6|18075.6|18095.6|18075.6|18095.6|18075.6|18095.6|18075.6|0
1629391680000|2021-08-19 16:48:00|18095.9|18075.9|18095.9|18075.9|18095.9|18075.9|18095.9|18075.9|0
1629391690000|2021-08-19 16:48:10|18095.6|18075.6|18095.6|18075.6|18095.6|18075.6|18095.6|18075.6|1
1629391700000|2021-08-19 16:48:20|18095.9|18075.9|18095.9|18075.9|18095.9|18075.9|18095.9|18075.9|5
1629391740000|2021-08-19 16:49:00|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|0
1629391750000|2021-08-19 16:49:10|18098.7|18078.7|18098.7|18078.7|18098.7|18078.7|18098.7|18078.7|0
1629391770000|2021-08-19 16:49:30|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|0
1629391860000|2021-08-19 16:51:00|18100.9|18080.9|18100.9|18080.9|18100.9|18080.9|18100.9|18080.9|0
1629391880000|2021-08-19 16:51:20|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|18098.4|18078.4|0
1629391910000|2021-08-19 16:51:50|18095.9|18075.9|18095.9|18075.9|18095.9|18075.9|18095.9|18075.9|0
1629391930000|2021-08-19 16:52:10|18093.7|18073.7|18093.7|18073.7|18093.7|18073.7|18093.4|18073.4|0
1629391940000|2021-08-19 16:52:20|18098.1|18078.1|18095.9|18075.9|18098.1|18078.1|18095.9|18075.9|0
1629391950000|2021-08-19 16:52:30|18093.7|18073.7|18098.4|18078.4|18098.4|18078.4|18093.7|18073.7|0
1629391970000|2021-08-19 16:52:50|18103.4|18083.4|18103.4|18083.4|18105.6|18085.6|18103.4|18083.4|1
1629391980000|2021-08-19 16:53:00|18105.9|18085.9|18105.6|18085.6|18108.4|18088.4|18105.6|18085.6|21
1629391990000|2021-08-19 16:53:10|18103.4|18083.4|18103.4|18083.4|18103.4|18083.4|18100.9|18080.9|200
1629392000000|2021-08-19 16:53:20|18100.9|18080.9|18100.9|18080.9|18100.9|18080.9|18100.9|18080.9|11
1629392010000|2021-08-19 16:53:30|18101.2|18081.2|18103.4|18083.4|18103.4|18083.4|18101.2|18081.2|0
1629392040000|2021-08-19 16:54:00|||||||||2
1629392090000|2021-08-19 16:54:50|18105.7|18085.7|18105.9|18085.9|18105.9|18085.9|18105.7|18085.7|45
1629392100000|2021-08-19 16:55:00|18108.2|18088.2|18108.2|18088.2|18108.2|18088.2|18108.2|18088.2|0
1629392110000|2021-08-19 16:55:10|||||||||1
1629392150000|2021-08-19 16:55:50|18108.4|18088.4|18108.2|18088.2|18108.4|18088.4|18108.2|18088.2|0
1629392160000|2021-08-19 16:56:00|18108.4|18088.4|18108.4|18088.4|18108.4|18088.4|18108.4|18088.4|200
1629392170000|2021-08-19 16:56:10|||||||||3
1629392190000|2021-08-19 16:56:30|18108.5|18088.5|18111|18091|18111|18091|18108.5|18088.5|0
1629392210000|2021-08-19 16:56:50|18111.2|18091.2|18111.2|18091.2|18111.2|18091.2|18111.2|18091.2|0
1629392220000|2021-08-19 16:57:00|18111|18091|18111|18091|18111|18091|18111|18091|207
1629392230000|2021-08-19 16:57:10|||||||||4
1629392280000|2021-08-19 16:58:00|||||||||50
1629392290000|2021-08-19 16:58:10|18113.5|18093.5|18118.2|18098.2|18118.2|18098.2|18113.5|18093.5|2
1629392300000|2021-08-19 16:58:20|18120.4|18100.4|18127.9|18107.9|18127.9|18107.9|18120.4|18100.4|1
1629392320000|2021-08-19 16:58:40|18125.4|18105.4|18127.9|18107.9|18127.9|18107.9|18125.4|18105.4|1
1629392330000|2021-08-19 16:58:50|18125.4|18105.4|18126|18106|18126|18106|18125.4|18105.4|0
1629392370000|2021-08-19 16:59:30|18123.8|18103.8|18123.8|18103.8|18123.8|18103.8|18123.8|18103.8|0
1629392380000|2021-08-19 16:59:40|18123.5|18103.5|18123.5|18103.5|18123.8|18103.8|18123.5|18103.5|0
1629392400000|2021-08-19 17:00:00|18123.2|18103.2|18120.7|18100.7|18123.2|18103.2|18120.7|18100.7|0
1629392410000|2021-08-19 17:00:10|18118.5|18098.5|18118.5|18098.5|18118.5|18098.5|18118.5|18098.5|4
1629392420000|2021-08-19 17:00:20|18118.2|18098.2|18118.5|18098.5|18118.5|18098.5|18113.8|18093.8|0
1629392440000|2021-08-19 17:00:40|||||||||1
1629392470000|2021-08-19 17:01:10|||||||||1
1629392490000|2021-08-19 17:01:30|||||||||1
1629392500000|2021-08-19 17:01:40|||||||||2
1629392530000|2021-08-19 17:02:10|||||||||3
1629392550000|2021-08-19 17:02:30|18113.8|18093.8|18113.8|18093.8|18113.8|18093.8|18113.8|18093.8|0
1629392560000|2021-08-19 17:02:40|||||||||1
1629392610000|2021-08-19 17:03:30|18113.5|18093.5|18113.5|18093.5|18113.5|18093.5|18113.5|18093.5|0
1629392620000|2021-08-19 17:03:40|18113.8|18093.8|18113.8|18093.8|18113.8|18093.8|18113.8|18093.8|0
1629392630000|2021-08-19 17:03:50|18116|18096|18113.5|18093.5|18116|18096|18113.5|18093.5|0
1629392660000|2021-08-19 17:04:20|18113.2|18093.2|18113.2|18093.2|18113.2|18093.2|18113.2|18093.2|1
1629392680000|2021-08-19 17:04:40|||||||||17
1629392690000|2021-08-19 17:04:50|18113.5|18093.5|18115.7|18095.7|18115.7|18095.7|18113.5|18093.5|0
1629392700000|2021-08-19 17:05:00|18111.3|18091.3|18111|18091|18113.2|18093.2|18111|18091|1
1629392720000|2021-08-19 17:05:20|18110.7|18090.7|18108.8|18088.8|18110.7|18090.7|18108.5|18088.5|0
1629392730000|2021-08-19 17:05:30|18111|18091|18111|18091|18111|18091|18111|18091|0
1629392740000|2021-08-19 17:05:40|18108.5|18088.5|18111|18091|18111|18091|18108.5|18088.5|6
1629392770000|2021-08-19 17:06:10|18110.7|18090.7|18111|18091|18111|18091|18108.5|18088.5|0
1629392790000|2021-08-19 17:06:30|||||||||29
1629392810000|2021-08-19 17:06:50|18113.2|18093.2|18113.2|18093.2|18113.2|18093.2|18113.2|18093.2|1
1629392850000|2021-08-19 17:07:30|18113.5|18093.5|18113.2|18093.2|18115.7|18095.7|18113.2|18093.2|0
1629392860000|2021-08-19 17:07:40|18113.5|18093.5|18120.7|18100.7|18120.7|18100.7|18113.5|18093.5|3
1629392870000|2021-08-19 17:07:50|18123.2|18103.2|18123.2|18103.2|18123.2|18103.2|18123.2|18103.2|5
1629392880000|2021-08-19 17:08:00|18120.7|18100.7|18123.2|18103.2|18123.2|18103.2|18120.7|18100.7|0
1629392910000|2021-08-19 17:08:30|||||||||1
1629392940000|2021-08-19 17:09:00|18120.7|18100.7|18121|18101|18121|18101|18120.7|18100.7|5
1629392960000|2021-08-19 17:09:20|18120.7|18100.7|18118.5|18098.5|18121|18101|18118.5|18098.5|1
1629392970000|2021-08-19 17:09:30|18120.7|18100.7|18120.7|18100.7|18120.7|18100.7|18120.7|18100.7|0
1629392980000|2021-08-19 17:09:40|18121.6|18101.6|18120.7|18100.7|18121.6|18101.6|18120.7|18100.7|0
1629392990000|2021-08-19 17:09:50|18118.5|18098.5|18118.5|18098.5|18118.5|18098.5|18118.5|18098.5|0
1629393000000|2021-08-19 17:10:00|18118.2|18098.2|18115.7|18095.7|18118.2|18098.2|18115.7|18095.7|0
1629393010000|2021-08-19 17:10:10|18113.5|18093.5|18113.5|18093.5|18113.5|18093.5|18113.5|18093.5|0
1629393050000|2021-08-19 17:10:50|18113.2|18093.2|18111|18091|18113.2|18093.2|18111|18091|2
1629393060000|2021-08-19 17:11:00|18106|18086|18103.5|18083.5|18106|18086|18103.5|18083.5|1
1629393070000|2021-08-19 17:11:10|18103.2|18083.2|18103.5|18083.5|18103.5|18083.5|18103.2|18083.2|0
1629393110000|2021-08-19 17:11:50|18103.2|18083.2|18103.5|18083.5|18103.5|18083.5|18103.2|18083.2|0
1629393120000|2021-08-19 17:12:00|18103.2|18083.2|18098.5|18078.5|18103.5|18083.5|18098.5|18078.5|0
1629393130000|2021-08-19 17:12:10|||||||||1
1629393140000|2021-08-19 17:12:20|18095.7|18075.7|18095.7|18075.7|18095.7|18075.7|18095.7|18075.7|0
1629393150000|2021-08-19 17:12:30|18093.5|18073.5|18093.5|18073.5|18093.5|18073.5|18093.5|18073.5|0
1629393170000|2021-08-19 17:12:50|18093.8|18073.8|18093.8|18073.8|18093.8|18073.8|18093.8|18073.8|0
1629393200000|2021-08-19 17:13:20|18094.1|18074.1|18103.2|18083.2|18103.2|18083.2|18094.1|18074.1|0
1629393210000|2021-08-19 17:13:30|18105.4|18085.4|18103.5|18083.5|18105.4|18085.4|18103.2|18083.2|0
1629393240000|2021-08-19 17:14:00|18101.3|18081.3|18101|18081|18101.3|18081.3|18101|18081|0
1629393250000|2021-08-19 17:14:10|18100.7|18080.7|18100.7|18080.7|18100.7|18080.7|18100.7|18080.7|0
1629393270000|2021-08-19 17:14:30|18098.5|18078.5|18098.5|18078.5|18101|18081|18098.5|18078.5|0
1629393330000|2021-08-19 17:15:30|18099.1|18079.1|18099.1|18079.1|18099.1|18079.1|18099.1|18079.1|0
1629393380000|2021-08-19 17:16:20|18098.8|18078.8|18098.8|18078.8|18098.8|18078.8|18098.8|18078.8|0
1629393390000|2021-08-19 17:16:30|18098.5|18078.5|18098.5|18078.5|18098.5|18078.5|18098.5|18078.5|0
1629393400000|2021-08-19 17:16:40|18100.7|18080.7|18100.7|18080.7|18100.7|18080.7|18100.7|18080.7|1
1629393450000|2021-08-19 17:17:30|18096.3|18076.3|18096.3|18076.3|18096.3|18076.3|18096.3|18076.3|0
1629393460000|2021-08-19 17:17:40|||||||||1
1629393480000|2021-08-19 17:18:00|18098.8|18078.8|18098.8|18078.8|18098.8|18078.8|18098.8|18078.8|1
1629393510000|2021-08-19 17:18:30|||||||||2
1629393620000|2021-08-19 17:20:20|18099.1|18079.1|18101.3|18081.3|18101.3|18081.3|18099.1|18079.1|1
1629393630000|2021-08-19 17:20:30|18101.6|18081.6|18115.7|18095.7|18115.7|18095.7|18101.6|18081.6|18
1629393660000|2021-08-19 17:21:00|18116|18096|18118.2|18098.2|18118.2|18098.2|18116|18096|0
1629393670000|2021-08-19 17:21:10|||||||||1
1629393680000|2021-08-19 17:21:20|18118|18098|18115.7|18095.7|18118|18098|18115.7|18095.7|1
1629393730000|2021-08-19 17:22:10|18116|18096|18115.5|18095.5|18116|18096|18115.5|18095.5|0
1629393750000|2021-08-19 17:22:30|18113.2|18093.2|18111|18091|18113.2|18093.2|18111|18091|0
1629393760000|2021-08-19 17:22:40|18108.5|18088.5|18111|18091|18111|18091|18108.5|18088.5|0
1629393840000|2021-08-19 17:24:00|18110.8|18090.8|18110.8|18090.8|18110.8|18090.8|18110.8|18090.8|0
1629393850000|2021-08-19 17:24:10|18108.8|18088.8|18106.3|18086.3|18111.3|18091.3|18106.3|18086.3|1
1629393860000|2021-08-19 17:24:20|||||||||2
1629393870000|2021-08-19 17:24:30|18111.3|18091.3|18106.6|18086.6|18111.3|18091.3|18106.6|18086.6|618
1629393880000|2021-08-19 17:24:40|18109.1|18089.1|18108.8|18088.8|18109.1|18089.1|18108.8|18088.8|0
1629393900000|2021-08-19 17:25:00|18109.1|18089.1|18109.1|18089.1|18109.1|18089.1|18109.1|18089.1|0
1629393910000|2021-08-19 17:25:10|18111.3|18091.3|18111.3|18091.3|18111.3|18091.3|18111.3|18091.3|0
1629393920000|2021-08-19 17:25:20|||||||||2
1629393960000|2021-08-19 17:26:00|18109.1|18089.1|18109.1|18089.1|18109.1|18089.1|18109.1|18089.1|0
1629393970000|2021-08-19 17:26:10|18111.3|18091.3|18111.3|18091.3|18111.3|18091.3|18111.3|18091.3|0
1629394000000|2021-08-19 17:26:40|||||||||3
1629394010000|2021-08-19 17:26:50|18111.6|18091.6|18111.6|18091.6|18111.6|18091.6|18111.6|18091.6|1
1629394020000|2021-08-19 17:27:00|||||||||2
1629394030000|2021-08-19 17:27:10|||||||||1
1629394050000|2021-08-19 17:27:30|18109.4|18089.4|18109.4|18089.4|18109.4|18089.4|18109.4|18089.4|0
1629394070000|2021-08-19 17:27:50|||||||||1
1629394080000|2021-08-19 17:28:00|18111.9|18091.9|18111.9|18091.9|18111.9|18091.9|18111.9|18091.9|19
1629394090000|2021-08-19 17:28:10|18111.6|18091.6|18116.4|18096.4|18116.4|18096.4|18111.6|18091.6|1
1629394120000|2021-08-19 17:28:40|18114.1|18094.1|18114.1|18094.1|18114.1|18094.1|18114.1|18094.1|0
1629394140000|2021-08-19 17:29:00|18116.6|18096.6|18116.9|18096.9|18116.9|18096.9|18114.1|18094.1|3
1629394150000|2021-08-19 17:29:10|18119.1|18099.1|18119.1|18099.1|18119.1|18099.1|18119.1|18099.1|0
1629394160000|2021-08-19 17:29:20|18119.4|18099.4|18121.6|18101.6|18121.6|18101.6|18119.4|18099.4|8
1629394180000|2021-08-19 17:29:40|||||||||1
1629394190000|2021-08-19 17:29:50|18121.7|18101.7|18121.7|18101.7|18121.7|18101.7|18121.7|18101.7|11
1629447300000|2021-08-20 08:15:00|18157.2|18097.2|18142.5|18102.5|18157.2|18102.5|18142.5|18092.7|1
1629447310000|2021-08-20 08:15:10|18140|18100|18094.7|18054.7|18140|18105.2|18091.9|18044.7|9
1629447320000|2021-08-20 08:15:20|18109.7|18069.7|18119.4|18079.4|18132.2|18091.9|18106.9|18060.2|2
1629447330000|2021-08-20 08:15:30|18119.2|18079.2|18112.5|18092.5|18119.4|18092.5|18108|18079.2|2
1629447340000|2021-08-20 08:15:40|18114.7|18094.7|18112.2|18092.2|18114.7|18094.7|18112.2|18092.2|0
1629447350000|2021-08-20 08:15:50|18111.9|18091.9|18105.2|18045.2|18111.9|18091.9|18102.2|18045.2|1
1629447360000|2021-08-20 08:16:00|18105.5|18045.5|18107.7|18047.7|18107.7|18047.7|18105.5|18045.5|9
1629447370000|2021-08-20 08:16:10|18107.5|18047.5|18082.2|18062.2|18107.5|18064.7|18082.2|18045.2|1
1629447400000|2021-08-20 08:16:40|18084.7|18064.7|18089.2|18069.2|18089.2|18069.2|18084.7|18064.7|0
1629447410000|2021-08-20 08:16:50|18087.2|18067.2|18104.4|18084.4|18104.7|18084.7|18087.2|18067.2|2
1629447420000|2021-08-20 08:17:00|18102.2|18082.2|18104.7|18084.7|18104.7|18084.7|18102.2|18082.2|0
1629447430000|2021-08-20 08:17:10|18107.2|18087.2|18079.4|18059.4|18107.2|18087.2|18079.4|18059.4|2
1629447450000|2021-08-20 08:17:30|18075|18055|18079.7|18059.7|18082.2|18062.2|18075|18055|0
1629447460000|2021-08-20 08:17:40|18080.2|18060.2|18092.2|18072.2|18092.2|18072.2|18080.2|18060.2|0
1629447470000|2021-08-20 08:17:50|18094.4|18074.4|18094.4|18074.4|18094.4|18074.4|18094.4|18074.4|1
1629447500000|2021-08-20 08:18:20|18099.2|18079.2|18099.2|18079.2|18099.2|18079.2|18099.2|18079.2|0
1629447510000|2021-08-20 08:18:30|18096.7|18076.7|18096.7|18076.7|18096.7|18076.7|18096.7|18076.7|0
1629447540000|2021-08-20 08:19:00|||||||||1
1629447550000|2021-08-20 08:19:10|18094.4|18074.4|18096.9|18076.9|18096.9|18076.9|18094.4|18074.4|0
1629447570000|2021-08-20 08:19:30|18099.2|18079.2|18096.9|18076.9|18099.2|18079.2|18096.9|18076.9|0
1629447580000|2021-08-20 08:19:40|18096.7|18076.7|18096.7|18076.7|18096.7|18076.7|18096.7|18076.7|0
1629447600000|2021-08-20 08:20:00|18094.4|18074.4|18079.4|18059.4|18094.4|18074.4|18079.4|18059.4|1
1629447610000|2021-08-20 08:20:10|18079.7|18059.7|18079.5|18059.5|18079.7|18059.7|18079.4|18059.4|0
1629447620000|2021-08-20 08:20:20|18077|18057|18079.7|18059.7|18079.7|18059.7|18077|18057|0
1629447630000|2021-08-20 08:20:30|18077|18057|18065|18045|18077|18057|18065|18045|2
1629447640000|2021-08-20 08:20:40|18062.2|18042.2|18074.2|18014.2|18074.2|18042.2|18060|18014.2|2
1629447660000|2021-08-20 08:21:00|18076.4|18016.4|18058|18038|18076.4|18038|18058|18016.4|0
1629447680000|2021-08-20 08:21:20|18063|18043|18060.5|18040.5|18063|18043|18060.5|18040.5|0
1629447700000|2021-08-20 08:21:40|18062.8|18042.8|18060.3|18040.3|18062.8|18042.8|18060.3|18040.3|3
1629447710000|2021-08-20 08:21:50|18057.8|18037.8|18057.8|18037.8|18057.8|18037.8|18057.8|18037.8|0
1629447720000|2021-08-20 08:22:00|18054.7|18034.7|18062|18002|18062.2|18034.7|18054.7|18002|1
1629447730000|2021-08-20 08:22:10|18059.7|17999.7|18059.7|17999.7|18059.7|17999.7|18059.7|17999.7|0
1629447740000|2021-08-20 08:22:20|18044.7|18004.7|18044.7|18004.7|18044.7|18004.7|18044.7|18004.7|0
1629447770000|2021-08-20 08:22:50|18044.5|18004.5|18029.7|18009.7|18044.5|18009.7|18029.7|18002.2|2
1629447800000|2021-08-20 08:23:20|18030|18010|18030|18010|18032.2|18012.2|18029.7|18009.7|0
1629447810000|2021-08-20 08:23:30|18032.2|18012.2|18029.7|18009.7|18032.2|18012.2|18029.7|18009.7|0
1629447820000|2021-08-20 08:23:40|||||||||5
1629447840000|2021-08-20 08:24:00|18040|18000|18067.2|18007.2|18067.2|18007.2|18040|18000|1
1629447850000|2021-08-20 08:24:10|18059.7|18019.7|18059.7|18019.7|18059.7|18019.7|18059.7|18019.7|0
1629447860000|2021-08-20 08:24:20|18060|18020|18060|18020|18060|18020|18060|18020|0
1629447900000|2021-08-20 08:25:00|18057.8|18017.8|18057.8|18017.8|18057.8|18017.8|18057.8|18017.8|0
1629447930000|2021-08-20 08:25:30|||||||||1
1629447940000|2021-08-20 08:25:40|18060|18020|18060|18020|18060|18030.3|18050.3|18020|4
1629447950000|2021-08-20 08:25:50|18050.3|18030.3|18050.3|18030.3|18050.3|18030.3|18050.3|18030.3|0
1629447960000|2021-08-20 08:26:00|18052.5|18032.5|18054.7|18034.7|18054.7|18034.7|18052.5|18032.5|0
1629447970000|2021-08-20 08:26:10|||||||||5
1629447980000|2021-08-20 08:26:20|18057.2|18037.2|18059.7|18039.7|18059.7|18039.7|18057.2|18037.2|50
1629447990000|2021-08-20 08:26:30|||||||||5
1629448000000|2021-08-20 08:26:40|||||||||25
1629448080000|2021-08-20 08:28:00|18067.2|18027.2|18067.2|18027.2|18067.2|18027.2|18067.2|18027.2|0
1629448100000|2021-08-20 08:28:20|18067.5|18027.5|18070|18030|18070|18030|18067.5|18027.5|0
1629448110000|2021-08-20 08:28:30|18069.5|18029.5|18067.2|18027.2|18069.5|18029.5|18067.2|18027.2|0
1629448140000|2021-08-20 08:29:00|18056.7|18036.7|18056.7|18036.7|18056.7|18036.7|18056.7|18036.7|0
1629448150000|2021-08-20 08:29:10|18052.2|18032.2|18042.2|18022.2|18052.2|18032.2|18042.2|18022.2|1
1629448190000|2021-08-20 08:29:50|18039.8|18019.8|18052.3|18012.3|18052.3|18019.8|18039.8|18010|15
1629448200000|2021-08-20 08:30:00|18052|18012|18049.8|18009.8|18052|18012|18049.8|18009.8|0
1629448240000|2021-08-20 08:30:40|||||||||1
1629448260000|2021-08-20 08:31:00|18052.3|18012.3|18052.3|18012.3|18052.3|18012.3|18052.3|18012.3|0
1629448270000|2021-08-20 08:31:10|18042.5|18022.5|18042.5|18022.5|18042.5|18022.5|18042.5|18022.5|0
1629448290000|2021-08-20 08:31:30|18044.8|18024.8|18044.8|18024.8|18044.8|18024.8|18044.8|18024.8|0
1629448310000|2021-08-20 08:31:50|18044.2|18024.2|18042|18022|18044.2|18024.2|18042|18022|0
1629448330000|2021-08-20 08:32:10|18039.8|18019.8|18039.8|18019.8|18039.8|18019.8|18039.8|18019.8|0
1629448360000|2021-08-20 08:32:40|||||||||2
1629448370000|2021-08-20 08:32:50|18039.5|18019.5|18037.3|18017.3|18039.5|18019.5|18037.3|18017.3|0
1629448500000|2021-08-20 08:35:00|18037|18017|18037|18017|18037|18017|18037|18017|0
1629448530000|2021-08-20 08:35:30|18037.3|18017.3|18037.3|18017.3|18037.3|18017.3|18037.3|18017.3|0
1629448550000|2021-08-20 08:35:50|||||||||1
1629448570000|2021-08-20 08:36:10|18034.8|18014.8|18034.8|18014.8|18034.8|18014.8|18034.8|18014.8|1
1629448580000|2021-08-20 08:36:20|||||||||1
1629448630000|2021-08-20 08:37:10|18029.8|18009.8|18015|17995|18029.8|18009.8|18015|17995|3
1629448640000|2021-08-20 08:37:20|18014.8|17994.8|18012.5|17992.5|18014.8|17994.8|18012.5|17992.5|0
1629448670000|2021-08-20 08:37:50|18014.8|17994.8|18017.3|17997.3|18017.3|17997.3|18014.8|17994.8|1
1629448710000|2021-08-20 08:38:30|18017.5|17997.5|18017.5|17997.5|18017.5|17997.5|18017.5|17997.5|0
1629448720000|2021-08-20 08:38:40|18020|18000|18022.3|18002.3|18022.3|18002.3|18020|18000|0
1629448850000|2021-08-20 08:40:50|18022.6|18002.6|18024.8|18004.8|18024.8|18004.8|18022.3|18002.3|0
1629448860000|2021-08-20 08:41:00|18024.5|18004.5|18022.3|18002.3|18024.5|18004.5|18022.3|18002.3|0
1629448870000|2021-08-20 08:41:10|18024.8|18004.8|18024.8|18004.8|18024.8|18004.8|18024.8|18004.8|0
1629448930000|2021-08-20 08:42:10|||||||||1
1629448950000|2021-08-20 08:42:30|18022.6|18002.6|18022.6|18002.6|18022.6|18002.6|18022.6|18002.6|0
1629448980000|2021-08-20 08:43:00|||||||||5
1629448990000|2021-08-20 08:43:10|18024.8|18004.8|18024.8|18004.8|18024.8|18004.8|18024.8|18004.8|0
1629449010000|2021-08-20 08:43:30|18027.3|18007.3|18027.6|18007.6|18027.6|18007.6|18027.3|18007.3|0
1629449020000|2021-08-20 08:43:40|18030.1|18010.1|18042.8|18022.8|18042.8|18022.8|18030.1|18010.1|9
1629449040000|2021-08-20 08:44:00|18045.1|18025.1|18047.3|18027.3|18047.3|18027.3|18045.1|18025.1|0
1629449110000|2021-08-20 08:45:10|||||||||22
1629449120000|2021-08-20 08:45:20|18047|18027|18052.3|18012.3|18052.3|18027|18042.6|18012.3|0
1629449130000|2021-08-20 08:45:30|18042.6|18022.6|18040.1|18020.1|18042.6|18022.6|18040.1|18020.1|0
1629449160000|2021-08-20 08:46:00|18039.8|18019.8|18039.8|18019.8|18039.8|18019.8|18039.8|18019.8|0
1629449170000|2021-08-20 08:46:10|18042.3|18022.3|18042.3|18022.3|18042.3|18022.3|18042.3|18022.3|0
1629449190000|2021-08-20 08:46:30|18039.8|18019.8|18037.3|18017.3|18039.8|18019.8|18037.3|18017.3|8
1629449200000|2021-08-20 08:46:40|||||||||1
1629449210000|2021-08-20 08:46:50|||||||||1
1629449220000|2021-08-20 08:47:00|18037.6|18017.6|18037.6|18017.6|18037.8|18017.8|18037.3|18017.3|1
1629449230000|2021-08-20 08:47:10|18040.1|18020.1|18042.3|18022.3|18042.3|18022.3|18040.1|18020.1|0
1629449240000|2021-08-20 08:47:20|18049.8|18029.8|18049.8|18029.8|18049.8|18029.8|18049.8|18029.8|1
1629449260000|2021-08-20 08:47:40|18052|18032|18064.5|18024.5|18064.5|18032|18052|18024.5|0
1629449300000|2021-08-20 08:48:20|18054.8|18034.8|18055.1|18035.1|18055.1|18035.1|18054.8|18034.8|0
1629449310000|2021-08-20 08:48:30|||||||||1
1629449340000|2021-08-20 08:49:00|18055.3|18035.3|18057.6|18037.6|18057.6|18037.6|18055.3|18035.3|0
1629449350000|2021-08-20 08:49:10|18057.1|18037.1|18052.3|18032.3|18057.1|18037.1|18052.3|18032.3|0
1629449370000|2021-08-20 08:49:30|18049.8|18029.8|18052.3|18032.3|18052.3|18032.3|18049.8|18029.8|0
1629449400000|2021-08-20 08:50:00|18049.8|18029.8|18049.8|18029.8|18049.8|18029.8|18049.8|18029.8|0
1629449410000|2021-08-20 08:50:10|18047.6|18027.6|18047.6|18027.6|18047.6|18027.6|18047.6|18027.6|0
1629449430000|2021-08-20 08:50:30|18048.1|18028.1|18052.6|18032.6|18052.6|18032.6|18048.1|18028.1|0
1629449450000|2021-08-20 08:50:50|18052.9|18032.9|18052.9|18032.9|18052.9|18032.9|18052.9|18032.9|3
1629449460000|2021-08-20 08:51:00|18052.6|18032.6|18057.3|18037.3|18057.3|18037.3|18052.6|18032.6|2
1629449500000|2021-08-20 08:51:40|18052.6|18032.6|18052.6|18032.6|18052.6|18032.6|18052.6|18032.6|4
1629449540000|2021-08-20 08:52:20|18050.4|18030.4|18050.1|18030.1|18050.4|18030.4|18050.1|18030.1|1
1629449580000|2021-08-20 08:53:00|18050.6|18030.6|18059.8|18039.8|18059.8|18039.8|18050.6|18030.6|1
1629449590000|2021-08-20 08:53:10|18064.8|18044.8|18064.8|18044.8|18064.8|18044.8|18064.8|18044.8|0
1629449610000|2021-08-20 08:53:30|18064.3|18044.3|18064.3|18044.3|18064.3|18044.3|18064.3|18044.3|0
1629449640000|2021-08-20 08:54:00|18064|18044|18061.8|18041.8|18064|18044|18061.8|18041.8|0
1629449650000|2021-08-20 08:54:10|18057.3|18037.3|18057.3|18037.3|18057.3|18037.3|18057.3|18037.3|0
1629449700000|2021-08-20 08:55:00|18055.1|18035.1|18055.1|18035.1|18055.1|18035.1|18055.1|18035.1|2
1629449740000|2021-08-20 08:55:40|||||||||1
1629449770000|2021-08-20 08:56:10|18052.6|18032.6|18052.6|18032.6|18052.6|18032.6|18052.6|18032.6|0
1629449800000|2021-08-20 08:56:40|18050.1|18030.1|18050.1|18030.1|18050.1|18030.1|18050.1|18030.1|0
1629449810000|2021-08-20 08:56:50|18047.6|18027.6|18037.3|18017.3|18047.6|18027.6|18037.3|18017.3|2
1629449830000|2021-08-20 08:57:10|18036.8|18016.8|18032.3|18012.3|18036.8|18016.8|18032.3|18012.3|0
1629449840000|2021-08-20 08:57:20|18030.1|18010.1|18030.1|18010.1|18030.1|18010.1|18030.1|18010.1|1
1629449880000|2021-08-20 08:58:00|18029.8|18009.8|18037.3|17997.3|18037.3|18009.8|18029.8|17997.3|0
1629449940000|2021-08-20 08:59:00|18037.4|17997.4|18026.8|18006.8|18037.4|18006.8|18026.8|17997.4|0
1629449950000|2021-08-20 08:59:10|18022.4|18002.4|18022.4|18002.4|18022.4|18002.4|18022.4|18002.4|0
1629449970000|2021-08-20 08:59:30|||||||||2
1629450000000|2021-08-20 09:00:00|18017.6|17997.6|18017.6|17997.6|18017.6|17997.6|18017.6|17997.6|1
1629450010000|2021-08-20 09:00:10|18017.4|17997.4|18000.1|17980.1|18017.4|17997.4|17999.9|17979.9|7
1629450020000|2021-08-20 09:00:20|17999.9|17979.9|17999.9|17979.9|17999.9|17979.9|17999.9|17979.9|0
1629450030000|2021-08-20 09:00:30|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|0
1629450040000|2021-08-20 09:00:40|||||||||1
1629450050000|2021-08-20 09:00:50|17999.9|17979.9|18004.9|17984.9|18005.1|17985.1|17999.9|17979.9|1
1629450070000|2021-08-20 09:01:10|18005.1|17985.1|18012.4|17992.4|18012.4|17992.4|18005.1|17985.1|1
1629450080000|2021-08-20 09:01:20|18012.6|17992.6|18014.9|17994.9|18014.9|17994.9|18012.6|17992.6|0
1629450120000|2021-08-20 09:02:00|18017.4|17997.4|18017.4|17997.4|18017.4|17997.4|18017.4|17997.4|0
1629450130000|2021-08-20 09:02:10|18016.8|17996.8|18012.4|17992.4|18016.8|17996.8|18012.4|17992.4|0
1629450200000|2021-08-20 09:03:20|18012.6|17992.6|18012.6|17992.6|18012.6|17992.6|18012.6|17992.6|6
1629450210000|2021-08-20 09:03:30|18014.9|17994.9|18014.9|17994.9|18014.9|17994.9|18014.9|17994.9|0
1629450220000|2021-08-20 09:03:40|18017.4|17997.4|18022.4|18002.4|18022.4|18002.4|18017.4|17997.4|2
1629450280000|2021-08-20 09:04:40|18022.6|18002.6|18022.6|18002.6|18022.6|18002.6|18022.6|18002.6|0
1629450290000|2021-08-20 09:04:50|18025.7|18005.7|18032.4|18012.4|18032.4|18012.4|18025.7|18005.7|0
1629450300000|2021-08-20 09:05:00|18034.6|18014.6|18037.1|18017.1|18037.1|18017.1|18034.6|18014.6|0
1629450330000|2021-08-20 09:05:30|18034.6|18014.6|18034.6|18014.6|18034.6|18014.6|18034.6|18014.6|6
1629450350000|2021-08-20 09:05:50|18032.1|18012.1|18032.1|18012.1|18032.1|18012.1|18032.1|18012.1|0
1629450360000|2021-08-20 09:06:00|18029.9|18009.9|18029.9|18009.9|18029.9|18009.9|18029.9|18009.9|0
1629450400000|2021-08-20 09:06:40|18029.6|18009.6|18027.4|18007.4|18029.6|18009.6|18027.4|18007.4|0
1629450420000|2021-08-20 09:07:00|18024.9|18004.9|18019.9|17999.9|18024.9|18004.9|18019.9|17999.9|0
1629450470000|2021-08-20 09:07:50|18022.4|18002.4|18022.4|18002.4|18022.4|18002.4|18022.4|18002.4|0
1629450480000|2021-08-20 09:08:00|||||||||28
1629450490000|2021-08-20 09:08:10|||||||||10
1629450510000|2021-08-20 09:08:30|18022.6|18002.6|18024.9|18004.9|18024.9|18004.9|18022.6|18002.6|0
1629450520000|2021-08-20 09:08:40|||||||||3
1629450540000|2021-08-20 09:09:00|18027.4|18007.4|18024.9|18004.9|18027.4|18007.4|18024.9|18004.9|0
1629450550000|2021-08-20 09:09:10|18024.6|18004.6|18024.9|18004.9|18024.9|18004.9|18024.6|18004.6|0
1629450560000|2021-08-20 09:09:20|18027.4|18007.4|18027.4|18007.4|18027.4|18007.4|18027.4|18007.4|0
1629450580000|2021-08-20 09:09:40|18027.1|18007.1|18027.1|18007.1|18027.1|18007.1|18027.1|18007.1|0
1629450610000|2021-08-20 09:10:10|18027.4|18007.4|18027.4|18007.4|18027.4|18007.4|18027.4|18007.4|1
1629450630000|2021-08-20 09:10:30|18027.1|18007.1|18027.1|18007.1|18027.1|18007.1|18027.1|18007.1|0
1629450660000|2021-08-20 09:11:00|18024.6|18004.6|18022.4|18002.4|18029.6|18009.6|18022.4|18002.4|0
1629450710000|2021-08-20 09:11:50|18022.1|18002.1|18022.1|18002.1|18022.1|18002.1|18022.1|18002.1|0
1629450720000|2021-08-20 09:12:00|18017.4|17997.4|18017.4|17997.4|18017.4|17997.4|18017.4|17997.4|0
1629450770000|2021-08-20 09:12:50|18012.4|17992.4|18012.4|17992.4|18012.4|17992.4|18012.4|17992.4|1
1629450810000|2021-08-20 09:13:30|18010.2|17990.2|18010.2|17990.2|18010.2|17990.2|18010.2|17990.2|0
1629450830000|2021-08-20 09:13:50|18007.7|17987.7|18007.7|17987.7|18007.7|17987.7|18007.7|17987.7|0
1629450900000|2021-08-20 09:15:00|18015.2|17975.2|18004.6|17984.6|18015.2|17984.6|18004.6|17975.2|0
1629450910000|2021-08-20 09:15:10|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|0
1629451010000|2021-08-20 09:16:50|18004.9|17984.9|18002.4|17982.4|18004.9|17984.9|18002.4|17982.4|0
1629451040000|2021-08-20 09:17:20|18004.9|17984.9|18004.9|17984.9|18004.9|17984.9|18004.9|17984.9|0
1629451070000|2021-08-20 09:17:50|18004.7|17984.7|18002.4|17982.4|18004.7|17984.7|18002.4|17982.4|0
1629451210000|2021-08-20 09:20:10|17999.9|17979.9|17999.9|17979.9|17999.9|17979.9|17999.9|17979.9|0
1629451220000|2021-08-20 09:20:20|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|0
1629451260000|2021-08-20 09:21:00|18002.2|17982.2|18000.2|17980.2|18002.2|17982.2|17999.9|17979.9|0
1629451270000|2021-08-20 09:21:10|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|18002.4|17982.4|11
1629451310000|2021-08-20 09:21:50|||||||||5
1629451360000|2021-08-20 09:22:40|17997.4|17977.4|17997.4|17977.4|17997.4|17977.4|17997.4|17977.4|0
1629451370000|2021-08-20 09:22:50|17997.2|17977.2|17994.9|17974.9|17997.2|17977.2|17994.9|17974.9|0
1629451380000|2021-08-20 09:23:00|||||||||1
1629451390000|2021-08-20 09:23:10|||||||||2
1629451430000|2021-08-20 09:23:50|17992.4|17972.4|17992.4|17972.4|17992.4|17972.4|17992.4|17972.4|0
1629451450000|2021-08-20 09:24:10|17994.9|17974.9|17994.9|17974.9|17994.9|17974.9|17994.9|17974.9|0
1629451460000|2021-08-20 09:24:20|17997.4|17977.4|17997.4|17977.4|17997.4|17977.4|17997.4|17977.4|0
1629451480000|2021-08-20 09:24:40|17997.7|17977.7|17999.9|17979.9|17999.9|17979.9|17997.7|17977.7|0
1629451500000|2021-08-20 09:25:00|18000.5|17980.5|18000.5|17980.5|18000.5|17980.5|18000.5|17980.5|0
1629451510000|2021-08-20 09:25:10|18004.9|17984.9|18004.9|17984.9|18004.9|17984.9|18004.9|17984.9|0
1629451590000|2021-08-20 09:26:30|18007.4|17987.4|18009.7|17989.7|18012.2|17992.2|18007.4|17987.4|1
1629451600000|2021-08-20 09:26:40|18007.4|17987.4|18007.4|17987.4|18007.4|17987.4|18007.4|17987.4|0
1629451650000|2021-08-20 09:27:30|18004.9|17984.9|18002.4|17982.4|18004.9|17984.9|18002.4|17982.4|0
1629451660000|2021-08-20 09:27:40|||||||||1
1629451670000|2021-08-20 09:27:50|18002.2|17982.2|18000|17980|18002.2|17982.2|18000|17980|0
1629451680000|2021-08-20 09:28:00|17999.7|17979.7|17997.5|17977.5|17999.7|17979.7|17997.5|17977.5|0
1629451740000|2021-08-20 09:29:00|17995|17975|17995|17975|17995|17975|17995|17975|0
1629451770000|2021-08-20 09:29:30|||||||||2
1629451820000|2021-08-20 09:30:20|17995.2|17975.2|17997.5|17977.5|17997.5|17977.5|17995.2|17975.2|0
1629451910000|2021-08-20 09:31:50|18000|17980|17997.7|17977.7|18000|17980|17997.5|17977.5|0
1629451920000|2021-08-20 09:32:00|18000|17980|18000|17980|18000|17980|18000|17980|0
1629451970000|2021-08-20 09:32:50|18000.2|17980.2|18002.5|17982.5|18002.5|17982.5|18000.2|17980.2|0
1629452010000|2021-08-20 09:33:30|18002.7|17982.7|18002.7|17982.7|18002.7|17982.7|18002.7|17982.7|0
1629452030000|2021-08-20 09:33:50|||||||||40
1629452070000|2021-08-20 09:34:30|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|1
1629452080000|2021-08-20 09:34:40|18003|17983|18005.2|17985.2|18005.2|17985.2|18003|17983|0
1629452090000|2021-08-20 09:34:50|18005|17985|18002.7|17982.7|18005|17985|18002.7|17982.7|0
1629452100000|2021-08-20 09:35:00|18002.5|17982.5|18005|17985|18005.2|17985.2|18002.5|17982.5|0
1629452110000|2021-08-20 09:35:10|18002.7|17982.7|18002.7|17982.7|18002.7|17982.7|18002.7|17982.7|5
1629452120000|2021-08-20 09:35:20|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|0
1629452170000|2021-08-20 09:36:10|18000.2|17980.2|18000.2|17980.2|18000.2|17980.2|18000.2|17980.2|0
1629452180000|2021-08-20 09:36:20|18002.5|17982.5|18002.7|17982.7|18002.7|17982.7|18002.5|17982.5|0
1629452190000|2021-08-20 09:36:30|||||||||2
1629452230000|2021-08-20 09:37:10|18005|17985|18005|17985|18005|17985|18005|17985|0
1629452250000|2021-08-20 09:37:30|18002.7|17982.7|18002.7|17982.7|18002.7|17982.7|18002.7|17982.7|0
1629452270000|2021-08-20 09:37:50|18005|17985|18005|17985|18005|17985|18005|17985|0
1629452280000|2021-08-20 09:38:00|18010|17990|18010|17990|18010|17990|18010|17990|1
1629452290000|2021-08-20 09:38:10|18012.5|17992.5|18012.5|17992.5|18012.5|17992.5|18012.5|17992.5|0
1629452400000|2021-08-20 09:40:00|18010.3|17990.3|18007.5|17987.5|18010.3|17990.3|18007.5|17987.5|2
1629452460000|2021-08-20 09:41:00|18007.2|17987.2|18000|17980|18007.2|17987.2|18000|17980|5
1629452470000|2021-08-20 09:41:10|||||||||11
1629452500000|2021-08-20 09:41:40|||||||||26
1629452530000|2021-08-20 09:42:10|18002.2|17982.2|18007.8|17987.8|18007.8|17987.8|18002.2|17982.2|1
1629452640000|2021-08-20 09:44:00|||||||||2
1629452650000|2021-08-20 09:44:10|18007|17987|18002.2|17982.2|18007|17987|18002.2|17982.2|0
1629452670000|2021-08-20 09:44:30|18000|17980|18000|17980|18000|17980|18000|17980|0
1629452770000|2021-08-20 09:46:10|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|0
1629452820000|2021-08-20 09:47:00|18000.3|17980.3|18000.3|17980.3|18000.3|17980.3|18000.3|17980.3|0
1629452850000|2021-08-20 09:47:30|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|0
1629452920000|2021-08-20 09:48:40|18007|17987|18007.5|17987.5|18007.5|17987.5|18007|17987|1
1629452940000|2021-08-20 09:49:00|18010|17990|18010|17990|18010|17990|18010|17990|0
1629452970000|2021-08-20 09:49:30|18012.5|17992.5|18012.5|17992.5|18012.5|17992.5|18012.5|17992.5|0
1629452990000|2021-08-20 09:49:50|18010|17990|18010|17990|18010|17990|18010|17990|0
1629453010000|2021-08-20 09:50:10|18017.5|17997.5|18017.5|17997.5|18017.5|17997.5|18017.5|17997.5|2
1629453020000|2021-08-20 09:50:20|18022.5|18002.5|18022.5|18002.5|18022.5|18002.5|18022.5|18002.5|0
1629453030000|2021-08-20 09:50:30|18025|18005|18025|18005|18025|18005|18025|18005|1
1629453080000|2021-08-20 09:51:20|18024.8|18004.8|18020|18000|18024.8|18004.8|18020|18000|0
1629453090000|2021-08-20 09:51:30|18017.8|17997.8|18017.8|17997.8|18017.8|17997.8|18017.8|17997.8|0
1629453120000|2021-08-20 09:52:00|18012.8|17992.8|18012.8|17992.8|18012.8|17992.8|18012.8|17992.8|1
1629453180000|2021-08-20 09:53:00|18012.3|17992.3|18007.5|17987.5|18012.3|17992.3|18007.5|17987.5|0
1629453230000|2021-08-20 09:53:50|18007.3|17987.3|18005|17985|18007.3|17987.3|18005|17985|0
1629453300000|2021-08-20 09:55:00|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|18002.5|17982.5|0
1629453360000|2021-08-20 09:56:00|18002|17982|17999.5|17979.5|18002|17982|17999.5|17979.5|1
1629453380000|2021-08-20 09:56:20|17994.8|17974.8|17992.5|17972.5|17994.8|17974.8|17992.3|17972.3|12
1629453420000|2021-08-20 09:57:00|17992.6|17972.6|17990.1|17970.1|17992.6|17972.6|17990.1|17970.1|0
1629453440000|2021-08-20 09:57:20|17990.3|17970.3|17992.6|17972.6|17992.6|17972.6|17990.3|17970.3|0
1629453480000|2021-08-20 09:58:00|17990.1|17970.1|17990.1|17970.1|17990.1|17970.1|17990.1|17970.1|0
1629453520000|2021-08-20 09:58:40|17987.8|17967.8|17987.8|17967.8|17987.8|17967.8|17987.8|17967.8|1
1629453530000|2021-08-20 09:58:50|17990.1|17970.1|17990.1|17970.1|17990.1|17970.1|17990.1|17970.1|0
1629453540000|2021-08-20 09:59:00|17987.8|17967.8|17987.8|17967.8|17987.8|17967.8|17987.8|17967.8|0
1629453550000|2021-08-20 09:59:10|17990.3|17970.3|17990.3|17970.3|17990.3|17970.3|17990.3|17970.3|0
1629453570000|2021-08-20 09:59:30|17990.9|17970.9|17997.6|17977.6|17997.6|17977.6|17990.9|17970.9|0
1629453610000|2021-08-20 10:00:10|17992.8|17972.8|17992.8|17972.8|17992.8|17972.8|17992.8|17972.8|6
1629453670000|2021-08-20 10:01:10|||||||||10
1629453720000|2021-08-20 10:02:00|||||||||18
1629453740000|2021-08-20 10:02:20|||||||||12
1629453770000|2021-08-20 10:02:50|17993.1|17973.1|17997.6|17977.6|17997.6|17977.6|17993.1|17973.1|0
1629453780000|2021-08-20 10:03:00|17995.1|17975.1|17995.1|17975.1|17995.1|17975.1|17995.1|17975.1|0
1629453810000|2021-08-20 10:03:30|17992.6|17972.6|17992.6|17972.6|17992.6|17972.6|17992.6|17972.6|0
1629453870000|2021-08-20 10:04:30|17992.8|17972.8|17995.1|17975.1|17995.1|17975.1|17992.8|17972.8|0
1629453950000|2021-08-20 10:05:50|17992.6|17972.6|17992.6|17972.6|17992.6|17972.6|17992.6|17972.6|0
1629453960000|2021-08-20 10:06:00|17997.6|17977.6|18000.1|17980.1|18000.1|17980.1|17997.6|17977.6|0
1629453970000|2021-08-20 10:06:10|17997.6|17977.6|17997.6|17977.6|17997.6|17977.6|17997.6|17977.6|0
1629454020000|2021-08-20 10:07:00|18000.1|17980.1|17997.6|17977.6|18000.1|17980.1|17997.6|17977.6|0
1629454140000|2021-08-20 10:09:00|17992.6|17972.6|17992.6|17972.6|17992.6|17972.6|17992.6|17972.6|0
1629454190000|2021-08-20 10:09:50|17995.1|17975.1|17995.1|17975.1|17995.1|17975.1|17995.1|17975.1|3
1629454200000|2021-08-20 10:10:00|17994.8|17974.8|17994.8|17974.8|17994.8|17974.8|17994.8|17974.8|0
1629454210000|2021-08-20 10:10:10|17992.6|17972.6|17992.6|17972.6|17992.6|17972.6|17992.6|17972.6|0
1629454230000|2021-08-20 10:10:30|17995.1|17975.1|17995.1|17975.1|17995.1|17975.1|17995.1|17975.1|0
1629454430000|2021-08-20 10:13:50|17990.6|17970.6|17982.9|17962.9|17990.6|17970.6|17982.9|17962.9|3
1629454440000|2021-08-20 10:14:00|17987.6|17967.6|17987.6|17967.6|17987.6|17967.6|17987.6|17967.6|0
1629454450000|2021-08-20 10:14:10|17987.1|17967.1|17992.9|17972.9|17992.9|17972.9|17982.6|17962.6|1
1629454460000|2021-08-20 10:14:20|17997.6|17977.6|17997.6|17977.6|17997.6|17977.6|17997.6|17977.6|0
1629454480000|2021-08-20 10:14:40|17997.3|17977.3|17997.3|17977.3|17997.3|17977.3|17997.3|17977.3|0
1629454500000|2021-08-20 10:15:00|||||||||5
1629454510000|2021-08-20 10:15:10|17997.6|17977.6|17997.6|17977.6|17997.6|17977.6|17997.6|17977.6|0
1629454530000|2021-08-20 10:15:30|18002.6|17982.6|18007.6|17987.6|18007.6|17987.6|18002.6|17982.6|0
1629454540000|2021-08-20 10:15:40|18015.1|17995.1|18017.6|17997.6|18017.6|17997.6|18015.1|17995.1|101
1629454550000|2021-08-20 10:15:50|18017.9|17997.9|18019.9|17999.9|18020.1|18000.1|18017.6|17997.6|50
1629454560000|2021-08-20 10:16:00|18017.6|17997.6|18022.6|18002.6|18022.6|18002.6|18017.6|17997.6|0
1629454570000|2021-08-20 10:16:10|18022.9|18002.9|18022.9|18002.9|18022.9|18002.9|18022.9|18002.9|0
1629454580000|2021-08-20 10:16:20|18023.1|18003.1|18025.4|18005.4|18025.4|18005.4|18023.1|18003.1|0
1629454600000|2021-08-20 10:16:40|||||||||4
1629454610000|2021-08-20 10:16:50|18027.6|18007.6|18027.6|18007.6|18027.6|18007.6|18027.6|18007.6|0
1629454630000|2021-08-20 10:17:10|18025.1|18005.1|18025.1|18005.1|18025.1|18005.1|18025.1|18005.1|0
1629454650000|2021-08-20 10:17:30|18024.9|18004.9|18022.4|18002.4|18024.9|18004.9|18022.4|18002.4|0
1629454770000|2021-08-20 10:19:30|||||||||1
1629454800000|2021-08-20 10:20:00|18017.9|17997.9|18017.9|17997.9|18017.9|17997.9|18017.9|17997.9|0
1629454840000|2021-08-20 10:20:40|18017.6|17997.6|18017.6|17997.6|18017.6|17997.6|18017.6|17997.6|0
1629454850000|2021-08-20 10:20:50|18015.1|17995.1|18015.4|17995.4|18015.4|17995.4|18015.1|17995.1|0
1629454860000|2021-08-20 10:21:00|18017.6|17997.6|18017.6|17997.6|18017.6|17997.6|18017.6|17997.6|0
1629454870000|2021-08-20 10:21:10|||||||||11
1629454910000|2021-08-20 10:21:50|18015.1|17995.1|18012.6|17992.6|18015.1|17995.1|18012.6|17992.6|0
1629454980000|2021-08-20 10:23:00|18010.4|17990.4|18010.4|17990.4|18010.4|17990.4|18010.4|17990.4|0
1629454990000|2021-08-20 10:23:10|18012.6|17992.6|18012.6|17992.6|18012.6|17992.6|18012.6|17992.6|0
1629455030000|2021-08-20 10:23:50|||||||||1
1629455040000|2021-08-20 10:24:00|18015.4|17995.4|18017.6|17997.6|18017.6|17997.6|18015.4|17995.4|0
1629455070000|2021-08-20 10:24:30|18020.1|18000.1|18020.1|18000.1|18020.1|18000.1|18020.1|18000.1|0
1629455090000|2021-08-20 10:24:50|18017.6|17997.6|18017.6|17997.6|18017.6|17997.6|18017.6|17997.6|0
1629455130000|2021-08-20 10:25:30|18017.9|17997.9|18022.4|18002.4|18022.4|18002.4|18017.9|17997.9|0
1629455140000|2021-08-20 10:25:40|||||||||1
1629455250000|2021-08-20 10:27:30|18024.6|18004.6|18024.6|18004.6|18024.6|18004.6|18024.6|18004.6|0
1629455270000|2021-08-20 10:27:50|18026.9|18006.9|18026.9|18006.9|18026.9|18006.9|18026.9|18006.9|50
1629455300000|2021-08-20 10:28:20|18024.9|18004.9|18024.9|18004.9|18024.9|18004.9|18024.9|18004.9|0
1629455320000|2021-08-20 10:28:40|18022.4|18002.4|18024.9|18004.9|18024.9|18004.9|18022.4|18002.4|0
1629455330000|2021-08-20 10:28:50|18025.4|18005.4|18027.7|18007.7|18027.7|18007.7|18025.4|18005.4|0
1629455380000|2021-08-20 10:29:40|||||||||6
1629455420000|2021-08-20 10:30:20|18027.9|18007.9|18030.2|18010.2|18030.2|18010.2|18027.9|18007.9|0
1629455450000|2021-08-20 10:30:50|18030.4|18010.4|18032.7|18012.7|18032.7|18012.7|18030.4|18010.4|0
1629455460000|2021-08-20 10:31:00|18035.2|18015.2|18035.2|18015.2|18035.2|18015.2|18035.2|18015.2|0
1629455480000|2021-08-20 10:31:20|18032.7|18012.7|18032.7|18012.7|18032.7|18012.7|18032.7|18012.7|0
1629455530000|2021-08-20 10:32:10|18032.1|18012.1|18029.9|18009.9|18032.1|18012.1|18029.9|18009.9|9
1629455580000|2021-08-20 10:33:00|18027.7|18007.7|18030.2|18010.2|18030.2|18010.2|18027.7|18007.7|0
1629455600000|2021-08-20 10:33:20|||||||||1
1629455610000|2021-08-20 10:33:30|18029.9|18009.9|18027.7|18007.7|18029.9|18009.9|18027.7|18007.7|0
1629455620000|2021-08-20 10:33:40|18027.9|18007.9|18027.9|18007.9|18027.9|18007.9|18027.9|18007.9|0
1629455640000|2021-08-20 10:34:00|18030.2|18010.2|18030.2|18010.2|18030.2|18010.2|18030.2|18010.2|0
1629455680000|2021-08-20 10:34:40|||||||||1
1629455770000|2021-08-20 10:36:10|||||||||2
1629455780000|2021-08-20 10:36:20|18029.9|18009.9|18027.7|18007.7|18029.9|18009.9|18027.7|18007.7|29
1629455790000|2021-08-20 10:36:30|18027.4|18007.4|18022.7|18002.7|18027.4|18007.4|18022.7|18002.7|0
1629455810000|2021-08-20 10:36:50|18022.4|18002.4|18020.2|18000.2|18022.4|18002.4|18020.2|18000.2|0
1629455850000|2021-08-20 10:37:30|18022.7|18002.7|18022.7|18002.7|18022.7|18002.7|18022.7|18002.7|5
1629455870000|2021-08-20 10:37:50|18022.4|18002.4|18020.2|18000.2|18022.4|18002.4|18020.2|18000.2|0
1629455880000|2021-08-20 10:38:00|18020.5|18000.5|18022.7|18002.7|18022.7|18002.7|18020.5|18000.5|0
1629456000000|2021-08-20 10:40:00|||||||||85
1629456050000|2021-08-20 10:40:50|||||||||2
1629456070000|2021-08-20 10:41:10|18025.2|18005.2|18025.2|18005.2|18025.2|18005.2|18025.2|18005.2|10
1629456090000|2021-08-20 10:41:30|18027.7|18007.7|18027.7|18007.7|18027.7|18007.7|18027.7|18007.7|0
1629456100000|2021-08-20 10:41:40|18028|18008|18032.7|18012.7|18032.7|18012.7|18028|18008|0
1629456270000|2021-08-20 10:44:30|||||||||27
1629456300000|2021-08-20 10:45:00|18035.2|18015.2|18032.7|18012.7|18035.2|18015.2|18032.7|18012.7|0
1629456400000|2021-08-20 10:46:40|||||||||8
1629456440000|2021-08-20 10:47:20|||||||||1
1629456540000|2021-08-20 10:49:00|18030.2|18010.2|18027.7|18007.7|18030.2|18010.2|18027.7|18007.7|0
1629456600000|2021-08-20 10:50:00|18022.7|18002.7|18015.2|17995.2|18022.7|18002.7|18015.2|17995.2|0
1629456620000|2021-08-20 10:50:20|18012.7|17992.7|18012.7|17992.7|18012.7|17992.7|18012.7|17992.7|1
1629456700000|2021-08-20 10:51:40|||||||||1
1629456710000|2021-08-20 10:51:50|18010.2|17990.2|18010.2|17990.2|18010.2|17990.2|18010.2|17990.2|0
1629456720000|2021-08-20 10:52:00|18008|17988|18008|17988|18008|17988|18008|17988|0
1629456730000|2021-08-20 10:52:10|18010.8|17990.8|18017.7|17997.7|18017.7|17997.7|18010.8|17990.8|0
1629456780000|2021-08-20 10:53:00|18020.2|18000.2|18020.2|18000.2|18020.2|18000.2|18020.2|18000.2|0
1629456830000|2021-08-20 10:53:50|18022.7|18002.7|18025.2|18005.2|18025.2|18005.2|18022.7|18002.7|0
1629456840000|2021-08-20 10:54:00|18027.5|18007.5|18027.5|18007.5|18027.5|18007.5|18027.5|18007.5|0
1629456880000|2021-08-20 10:54:40|18025.2|18005.2|18025.2|18005.2|18025.2|18005.2|18025.2|18005.2|0
1629456890000|2021-08-20 10:54:50|18022.7|18002.7|18022.7|18002.7|18022.7|18002.7|18022.7|18002.7|0
1629456910000|2021-08-20 10:55:10|18022.8|18002.8|18022.8|18002.8|18022.8|18002.8|18022.8|18002.8|50
1629456950000|2021-08-20 10:55:50|18027.8|18007.8|18027.8|18007.8|18027.8|18007.8|18027.8|18007.8|0
1629456990000|2021-08-20 10:56:30|||||||||231
1629457000000|2021-08-20 10:56:40|18025.3|18005.3|18022.8|18002.8|18025.3|18005.3|18022.8|18002.8|100
1629457050000|2021-08-20 10:57:30|18017.8|17997.8|18017.8|17997.8|18017.8|17997.8|18017.8|17997.8|0
1629457080000|2021-08-20 10:58:00|18013.3|17993.3|18013|17993|18013.3|17993.3|18013|17993|0
1629457130000|2021-08-20 10:58:50|18012.8|17992.8|18012.5|17992.5|18012.8|17992.8|18012.5|17992.5|0
1629457140000|2021-08-20 10:59:00|18010.3|17990.3|18010.3|17990.3|18010.3|17990.3|18010.3|17990.3|0
1629457190000|2021-08-20 10:59:50|||||||||1
1629457260000|2021-08-20 11:01:00|18007.8|17987.8|17997.8|17977.8|18007.8|17987.8|17992.8|17972.8|0
1629457270000|2021-08-20 11:01:10|||||||||10
1629457280000|2021-08-20 11:01:20|18000.3|17980.3|17997.8|17977.8|18000.3|17980.3|17997.8|17977.8|0
1629457290000|2021-08-20 11:01:30|18002.8|17982.8|18002.8|17982.8|18002.8|17982.8|18002.8|17982.8|0
1629457300000|2021-08-20 11:01:40|||||||||10
1629457310000|2021-08-20 11:01:50|18005|17985|18007.5|17987.5|18007.5|17987.5|18005|17985|88
1629457320000|2021-08-20 11:02:00|18008|17988|18018.3|17998.3|18023.3|17998.3|18008|17983.3|1
1629457360000|2021-08-20 11:02:40|18022.8|18002.8|18022.8|18002.8|18022.8|18002.8|18022.8|18002.8|0
1629457400000|2021-08-20 11:03:20|||||||||1
1629457420000|2021-08-20 11:03:40|||||||||3
1629457440000|2021-08-20 11:04:00|||||||||10
1629457450000|2021-08-20 11:04:10|18020.3|18000.3|18020.3|18000.3|18020.3|18000.3|18020.3|18000.3|100
1629457480000|2021-08-20 11:04:40|18020.5|18000.5|18022.5|18002.5|18022.8|18002.8|18020.3|18000.3|50
1629457490000|2021-08-20 11:04:50|18020.5|18000.5|18020.3|18000.3|18022.8|18002.8|18020.3|18000.3|0
1629457600000|2021-08-20 11:06:40|||||||||10
1629457610000|2021-08-20 11:06:50|||||||||3
1629457650000|2021-08-20 11:07:30|18020.6|18000.6|18022.8|18002.8|18022.8|18002.8|18020.6|18000.6|0
1629457700000|2021-08-20 11:08:20|||||||||12
1629457710000|2021-08-20 11:08:30|||||||||40
1629457750000|2021-08-20 11:09:10|||||||||35
1629457760000|2021-08-20 11:09:20|18017.8|17997.8|18017.8|17997.8|18017.8|17997.8|18017.8|17997.8|0
1629457780000|2021-08-20 11:09:40|18018.1|17998.1|18017.8|17997.8|18020.3|18000.3|18017.8|17997.8|0
1629457850000|2021-08-20 11:10:50|18020.3|18000.3|18020.3|18000.3|18020.3|18000.3|18020.3|18000.3|0
1629457860000|2021-08-20 11:11:00|18020|18000|18012.8|17992.8|18020|18000|18007.8|17987.8|1
1629457900000|2021-08-20 11:11:40|18013.1|17993.1|18015.3|17995.3|18015.3|17995.3|18013.1|17993.1|0
1629457960000|2021-08-20 11:12:40|18015.6|17995.6|18018.1|17998.1|18018.1|17998.1|18015.6|17995.6|0
1629457970000|2021-08-20 11:12:50|18020.6|18000.6|18020.6|18000.6|18020.6|18000.6|18020.6|18000.6|0
1629457990000|2021-08-20 11:13:10|18023.1|18003.1|18023.1|18003.1|18023.1|18003.1|18023.1|18003.1|0
1629458000000|2021-08-20 11:13:20|18033.3|17993.3|18037.8|17997.8|18037.8|17997.8|18033.3|17993.3|0
1629458050000|2021-08-20 11:14:10|18038.1|17998.1|18038.1|17998.1|18038.1|17998.1|18038.1|17998.1|0
1629458070000|2021-08-20 11:14:30|18038.3|17998.3|18042.8|18002.8|18042.8|18002.8|18038.3|17998.3|0
1629458110000|2021-08-20 11:15:10|18033.3|18013.3|18033.3|18013.3|18033.3|18013.3|18033.3|18013.3|0
1629458130000|2021-08-20 11:15:30|18037.8|18017.8|18038.3|18018.3|18038.3|18018.3|18037.8|18017.8|1
1629458140000|2021-08-20 11:15:40|18042.8|18022.8|18042.8|18022.8|18042.8|18022.8|18042.8|18022.8|0
1629458170000|2021-08-20 11:16:10|18045.1|18025.1|18045.1|18025.1|18045.1|18025.1|18045.1|18025.1|0
1629458210000|2021-08-20 11:16:50|18045.3|18025.3|18047.6|18027.6|18047.6|18027.6|18045.3|18025.3|0
1629458240000|2021-08-20 11:17:20|18047.8|18027.8|18052.6|18032.6|18052.6|18032.6|18047.8|18027.8|0
1629458330000|2021-08-20 11:18:50|18050.1|18030.1|18047.8|18027.8|18050.1|18030.1|18047.8|18027.8|0
1629458380000|2021-08-20 11:19:40|||||||||1
1629458440000|2021-08-20 11:20:40|18050.3|18030.3|18050.3|18030.3|18050.3|18030.3|18050.3|18030.3|0
1629458450000|2021-08-20 11:20:50|18049.8|18029.8|18045.6|18025.6|18049.8|18029.8|18040.9|18020.9|0
1629458460000|2021-08-20 11:21:00|18047.8|18027.8|18047.8|18027.8|18047.8|18027.8|18047.8|18027.8|0
1629458470000|2021-08-20 11:21:10|||||||||12
1629458520000|2021-08-20 11:22:00|||||||||58
1629458540000|2021-08-20 11:22:20|||||||||2
1629458550000|2021-08-20 11:22:30|18050.3|18030.3|18050.1|18030.1|18050.3|18030.3|18047.8|18027.8|0
1629458560000|2021-08-20 11:22:40|18047.8|18027.8|18047.8|18027.8|18047.8|18027.8|18047.8|18027.8|0
1629458580000|2021-08-20 11:23:00|18050.3|18030.3|18047.8|18027.8|18050.3|18030.3|18047.8|18027.8|2
1629458590000|2021-08-20 11:23:10|18050.3|18030.3|18050.3|18030.3|18050.3|18030.3|18047.8|18027.8|0
1629458610000|2021-08-20 11:23:30|18047.8|18027.8|18047.8|18027.8|18047.8|18027.8|18047.8|18027.8|0
1629458630000|2021-08-20 11:23:50|18045.6|18025.6|18045.6|18025.6|18045.6|18025.6|18045.6|18025.6|1
1629458650000|2021-08-20 11:24:10|18050.4|18010.4|18022.9|18002.9|18050.4|18019.6|18022.9|18002.9|1
1629458680000|2021-08-20 11:24:40|||||||||1
1629458830000|2021-08-20 11:27:10|18022.3|18002.3|18018.1|17998.1|18022.3|18002.3|18018.1|17998.1|0
1629458840000|2021-08-20 11:27:20|18017.9|17997.9|18017.9|17997.9|18017.9|17997.9|18017.9|17997.9|0
1629458850000|2021-08-20 11:27:30|||||||||1
1629458870000|2021-08-20 11:27:50|18015.4|17995.4|18012.9|17992.9|18015.4|17995.4|18012.9|17992.9|0
1629458880000|2021-08-20 11:28:00|18010.4|17990.4|18010.4|17990.4|18010.4|17990.4|18010.4|17990.4|0
1629458940000|2021-08-20 11:29:00|18012.9|17992.9|18012.9|17992.9|18012.9|17992.9|18012.9|17992.9|0
1629458950000|2021-08-20 11:29:10|18015.4|17995.4|18015.4|17995.4|18015.4|17995.4|18015.4|17995.4|0
1629459000000|2021-08-20 11:30:00|18013.1|17993.1|18002.9|17982.9|18013.1|17993.1|17997.9|17977.9|1
1629459010000|2021-08-20 11:30:10|18003.1|17983.1|18007.9|17987.9|18007.9|17987.9|18003.1|17983.1|0
1629459020000|2021-08-20 11:30:20|18010.4|17990.4|18010.6|17990.6|18010.6|17990.6|18010.4|17990.4|0
1629459030000|2021-08-20 11:30:30|18012.9|17992.9|18010.4|17990.4|18012.9|17992.9|18010.4|17990.4|0
1629459040000|2021-08-20 11:30:40|18010.1|17990.1|18002.9|17982.9|18010.1|17990.1|18002.9|17982.9|0
1629459060000|2021-08-20 11:31:00|18003.1|17983.1|18005.4|17985.4|18005.4|17985.4|18003.1|17983.1|0
1629459070000|2021-08-20 11:31:10|18007.9|17987.9|18015.4|17995.4|18015.4|17995.4|18007.9|17987.9|1
1629459080000|2021-08-20 11:31:20|18015.6|17995.6|18017.9|17997.9|18017.9|17997.9|18015.6|17995.6|0
1629459100000|2021-08-20 11:31:40|18018.1|17998.1|18020.1|18000.1|18020.1|18000.1|18018.1|17998.1|0
1629459110000|2021-08-20 11:31:50|18017.9|17997.9|18017.9|17997.9|18017.9|17997.9|18017.9|17997.9|0
1629459120000|2021-08-20 11:32:00|18015.6|17995.6|18015.6|17995.6|18015.6|17995.6|18015.6|17995.6|0
1629459130000|2021-08-20 11:32:10|18015.4|17995.4|18015.4|17995.4|18015.4|17995.4|18015.4|17995.4|0
1629459170000|2021-08-20 11:32:50|18015.1|17995.1|18010.6|17990.6|18015.1|17995.1|18010.6|17990.6|0
1629459210000|2021-08-20 11:33:30|18008.4|17988.4|17995.1|17975.1|18008.4|17988.4|17995.1|17975.1|1
1629459220000|2021-08-20 11:33:40|17995.4|17975.4|17997.6|17977.6|17997.6|17977.6|17995.4|17975.4|0
1629459250000|2021-08-20 11:34:10|17995.4|17975.4|17992.9|17972.9|17995.4|17975.4|17992.9|17972.9|0
1629459260000|2021-08-20 11:34:20|17990.4|17970.4|17983.1|17963.1|17990.4|17970.4|17983.1|17963.1|3
1629459280000|2021-08-20 11:34:40|17981.2|17961.2|17983.4|17963.4|17983.4|17963.4|17981.2|17961.2|0
1629459290000|2021-08-20 11:34:50|17981.2|17961.2|17983.4|17963.4|17983.4|17963.4|17981.2|17961.2|1
1629459300000|2021-08-20 11:35:00|17981.2|17961.2|17981.2|17961.2|17981.2|17961.2|17981.2|17961.2|0
1629459310000|2021-08-20 11:35:10|17983.4|17963.4|17983.4|17963.4|17983.4|17963.4|17983.4|17963.4|0
1629459360000|2021-08-20 11:36:00|17981.2|17961.2|17978.7|17958.7|17981.2|17961.2|17978.7|17958.7|0
1629459370000|2021-08-20 11:36:10|17978.2|17958.2|17978.2|17958.2|17978.2|17958.2|17978.2|17958.2|1
1629459400000|2021-08-20 11:36:40|17977.6|17957.6|17970.4|17950.4|17977.6|17957.6|17970.4|17950.4|0
1629459410000|2021-08-20 11:36:50|17970.1|17950.1|17967.6|17947.6|17970.1|17950.1|17967.6|17947.6|1
1629459460000|2021-08-20 11:37:40|17965.4|17945.4|17962.9|17942.9|17965.4|17945.4|17962.9|17942.9|0
1629459500000|2021-08-20 11:38:20|17960.4|17940.4|17940.4|17920.4|17962.4|17940.4|17940.4|17920.4|0
1629459510000|2021-08-20 11:38:30|17940.7|17920.7|17943.2|17923.2|17943.2|17923.2|17940.4|17920.4|0
1629459530000|2021-08-20 11:38:50|17945.4|17925.4|17945.4|17925.4|17945.4|17925.4|17945.4|17925.4|0
1629459550000|2021-08-20 11:39:10|17950.1|17930.1|17952.6|17932.6|17952.6|17932.6|17950.1|17930.1|0
1629459560000|2021-08-20 11:39:20|17950.1|17930.1|17950.1|17930.1|17952.6|17932.6|17950.1|17930.1|0
1629459600000|2021-08-20 11:40:00|17952.4|17932.4|17950.1|17930.1|17954.9|17934.9|17950.1|17930.1|0
1629459610000|2021-08-20 11:40:10|17955.1|17935.1|17955.1|17935.1|17955.1|17935.1|17955.1|17935.1|0
1629459620000|2021-08-20 11:40:20|17952.6|17932.6|17952.6|17932.6|17952.6|17932.6|17952.6|17932.6|0
1629459640000|2021-08-20 11:40:40|17950.4|17930.4|17950.4|17930.4|17950.4|17930.4|17950.4|17930.4|0
1629459660000|2021-08-20 11:41:00|17952.9|17932.9|17952.9|17932.9|17952.9|17932.9|17952.9|17932.9|0
1629459670000|2021-08-20 11:41:10|17953.2|17933.2|17957.6|17937.6|17957.6|17937.6|17953.2|17933.2|12
1629459680000|2021-08-20 11:41:20|17960.1|17940.1|17960.1|17940.1|17960.1|17940.1|17960.1|17940.1|0
1629459710000|2021-08-20 11:41:50|17959.9|17939.9|17957.7|17937.7|17959.9|17939.9|17957.7|17937.7|0
1629459720000|2021-08-20 11:42:00|17960.2|17940.2|17960.2|17940.2|17960.2|17940.2|17960.2|17940.2|0
1629459740000|2021-08-20 11:42:20|17957.7|17937.7|17967.9|17927.9|17967.9|17940.2|17957.7|17920.4|0
1629459750000|2021-08-20 11:42:30|17960.4|17920.4|17960.4|17920.4|17960.4|17920.4|17960.4|17920.4|0
1629459760000|2021-08-20 11:42:40|17960.7|17920.7|17962.9|17922.9|17962.9|17922.9|17960.7|17920.7|0
1629459780000|2021-08-20 11:43:00|17960.4|17920.4|17942.9|17922.9|17960.4|17929.9|17942.9|17920.4|0
1629459810000|2021-08-20 11:43:30|17942.7|17922.7|17940.4|17920.4|17942.7|17922.7|17940.4|17920.4|0
1629459830000|2021-08-20 11:43:50|17942.9|17922.9|17942.9|17922.9|17942.9|17922.9|17942.9|17922.9|0
1629459840000|2021-08-20 11:44:00|17938.2|17918.2|17937.9|17917.9|17938.2|17918.2|17937.9|17917.9|0
1629459860000|2021-08-20 11:44:20|17932.9|17912.9|17930.7|17910.7|17932.9|17912.9|17930.7|17910.7|4
1629459880000|2021-08-20 11:44:40|||||||||3
1629459910000|2021-08-20 11:45:10|17928.4|17908.4|17928.2|17908.2|17928.4|17908.4|17928.2|17908.2|2
1629459920000|2021-08-20 11:45:20|17927.9|17907.9|17917.9|17897.9|17927.9|17907.9|17917.9|17897.9|4
1629459930000|2021-08-20 11:45:30|17917.7|17897.7|17915.4|17895.4|17917.7|17897.7|17915.4|17895.4|0
1629459940000|2021-08-20 11:45:40|17913.2|17893.2|17912.9|17892.9|17915.4|17895.4|17912.9|17892.9|7
1629459950000|2021-08-20 11:45:50|17915.4|17895.4|17915.4|17895.4|17915.4|17895.4|17915.4|17895.4|1
1629459960000|2021-08-20 11:46:00|17917.7|17897.7|17917.7|17897.7|17917.7|17897.7|17917.7|17897.7|2
1629459980000|2021-08-20 11:46:20|17922.7|17902.7|17924.9|17904.9|17924.9|17904.9|17922.7|17902.7|8
1629459990000|2021-08-20 11:46:30|17922.7|17902.7|17922.7|17902.7|17922.7|17902.7|17922.7|17902.7|0
1629460000000|2021-08-20 11:46:40|17925.2|17905.2|17922.7|17902.7|17927.4|17907.4|17922.7|17902.7|0
1629460040000|2021-08-20 11:47:20|||||||||1
1629460060000|2021-08-20 11:47:40|||||||||2
1629460080000|2021-08-20 11:48:00|17922.4|17902.4|17915.4|17895.4|17922.4|17902.4|17915.4|17895.4|0
1629460100000|2021-08-20 11:48:20|17905.4|17885.4|17900.4|17880.4|17905.4|17885.4|17900.4|17880.4|1
1629460110000|2021-08-20 11:48:30|17900.2|17880.2|17900.4|17880.4|17900.4|17880.4|17897.9|17877.9|0
1629460130000|2021-08-20 11:48:50|||||||||1
1629460150000|2021-08-20 11:49:10|17900.7|17880.7|17900.4|17880.4|17900.7|17880.7|17900.4|17880.4|1
1629460160000|2021-08-20 11:49:20|17902.9|17882.9|17902.9|17882.9|17902.9|17882.9|17902.9|17882.9|0
1629460300000|2021-08-20 11:51:40|17907.9|17887.9|17907.9|17887.9|17907.9|17887.9|17907.9|17887.9|0
1629460330000|2021-08-20 11:52:10|17910.4|17890.4|17910.4|17890.4|17910.4|17890.4|17910.4|17890.4|0
1629460350000|2021-08-20 11:52:30|||||||||5
1629460370000|2021-08-20 11:52:50|17907.9|17887.9|17907.9|17887.9|17907.9|17887.9|17907.9|17887.9|10
1629460390000|2021-08-20 11:53:10|17908|17888|17908|17888|17908|17888|17908|17888|0
1629460420000|2021-08-20 11:53:40|17903|17883|17900.7|17880.7|17903|17883|17900.7|17880.7|0
1629460440000|2021-08-20 11:54:00|17893.2|17873.2|17893.2|17873.2|17893.2|17873.2|17893.2|17873.2|3
1629460450000|2021-08-20 11:54:10|17888.2|17868.2|17888.2|17868.2|17888.2|17868.2|17888.2|17868.2|0
1629460460000|2021-08-20 11:54:20|17883|17863|17873|17853|17883|17863|17873|17853|2
1629460510000|2021-08-20 11:55:10|17870.5|17850.5|17870.5|17850.5|17870.5|17850.5|17870.5|17850.5|0
1629460530000|2021-08-20 11:55:30|17868|17848|17868|17848|17868|17848|17868|17848|0
1629460550000|2021-08-20 11:55:50|17867.7|17847.7|17838|17818|17867.7|17847.7|17838|17818|4
1629460560000|2021-08-20 11:56:00|17837.7|17817.7|17830.5|17810.5|17838|17818|17830.5|17810.5|0
1629460570000|2021-08-20 11:56:10|||||||||1
1629460590000|2021-08-20 11:56:30|17830.2|17810.2|17830.5|17810.5|17830.5|17810.5|17828|17808|0
1629460600000|2021-08-20 11:56:40|17828|17808|17825.7|17805.7|17828|17808|17825.7|17805.7|1
1629460620000|2021-08-20 11:57:00|17825.5|17805.5|17817.7|17797.7|17825.5|17805.5|17817.7|17797.7|2
1629460650000|2021-08-20 11:57:30|17818|17798|17820.5|17800.5|17820.5|17800.5|17818|17798|0
1629460680000|2021-08-20 11:58:00|17820.2|17800.2|17818|17798|17820.2|17800.2|17818|17798|0
1629460690000|2021-08-20 11:58:10|||||||||1
1629460710000|2021-08-20 11:58:30|||||||||1
1629460740000|2021-08-20 11:59:00|17818.2|17798.2|17818.2|17798.2|17818.2|17798.2|17818.2|17798.2|0
1629460750000|2021-08-20 11:59:10|17820.5|17800.5|17820.5|17800.5|17820.5|17800.5|17820.5|17800.5|0
1629460760000|2021-08-20 11:59:20|17821|17801|17825.5|17805.5|17825.5|17805.5|17821|17801|0
1629460770000|2021-08-20 11:59:30|17825.7|17805.7|17828.8|17808.8|17828.8|17808.8|17825.7|17805.7|0
1629460780000|2021-08-20 11:59:40|17835.5|17815.5|17835.5|17815.5|17835.5|17815.5|17835.5|17815.5|0
1629460790000|2021-08-20 11:59:50|17837.7|17817.7|17838|17818|17838|17818|17837.7|17817.7|1
1629460800000|2021-08-20 12:00:00|17838.2|17818.2|17835.5|17815.5|17845.5|17825.5|17835.5|17815.5|0
1629460810000|2021-08-20 12:00:10|17830.5|17810.5|17812.7|17792.7|17830.5|17810.5|17812.7|17792.7|1
1629460830000|2021-08-20 12:00:30|17813|17793|17813|17793|17813|17793|17813|17793|0
1629460840000|2021-08-20 12:00:40|||||||||14
1629460870000|2021-08-20 12:01:10|17813.2|17793.2|17820.5|17800.5|17820.5|17800.5|17813.2|17793.2|11
1629460880000|2021-08-20 12:01:20|17820.2|17800.2|17812.7|17792.7|17820.2|17800.2|17812.7|17792.7|2
1629460890000|2021-08-20 12:01:30|17810.5|17790.5|17800.5|17780.5|17810.5|17790.5|17800.5|17780.5|1
1629460900000|2021-08-20 12:01:40|17800.2|17780.2|17800.5|17780.5|17800.5|17780.5|17800.2|17780.2|0
1629460910000|2021-08-20 12:01:50|17800.7|17780.7|17800.5|17780.5|17803|17783|17800.5|17780.5|0
1629460920000|2021-08-20 12:02:00|17798.2|17778.2|17798.2|17778.2|17798.2|17778.2|17798.2|17778.2|0
1629460940000|2021-08-20 12:02:20|17795.7|17775.7|17795.7|17775.7|17795.7|17775.7|17795.7|17775.7|5
1629460950000|2021-08-20 12:02:30|||||||||1
1629460960000|2021-08-20 12:02:40|17800.7|17780.7|17800.7|17780.7|17800.7|17780.7|17800.7|17780.7|1
1629460980000|2021-08-20 12:03:00|17801.3|17781.3|17808|17788|17808|17788|17801.3|17781.3|0
1629461010000|2021-08-20 12:03:30|||||||||1
1629461020000|2021-08-20 12:03:40|17809|17789|17818|17798|17818|17798|17809|17789|0
1629461030000|2021-08-20 12:03:50|17820.5|17800.5|17820.5|17800.5|17820.5|17800.5|17820.5|17800.5|0
1629461040000|2021-08-20 12:04:00|17818|17798|17818|17798|17818|17798|17818|17798|0
1629461050000|2021-08-20 12:04:10|17820.5|17800.5|17820.5|17800.5|17820.5|17800.5|17820.5|17800.5|0
1629461060000|2021-08-20 12:04:20|17823|17803|17826|17806|17826|17806|17823|17803|0
1629461070000|2021-08-20 12:04:30|17828|17808|17825.5|17805.5|17828|17808|17825.5|17805.5|0
1629461080000|2021-08-20 12:04:40|17823|17803|17823|17803|17823|17803|17823|17803|0
1629461110000|2021-08-20 12:05:10|17822.7|17802.7|17815.5|17795.5|17822.7|17802.7|17815.5|17795.5|0
1629461120000|2021-08-20 12:05:20|17815.2|17795.2|17812.7|17792.7|17815.2|17795.2|17812.7|17792.7|1
1629461140000|2021-08-20 12:05:40|17810.5|17790.5|17810.5|17790.5|17810.5|17790.5|17810.5|17790.5|0
1629461180000|2021-08-20 12:06:20|17810.2|17790.2|17808|17788|17810.2|17790.2|17805.5|17785.5|1
1629461190000|2021-08-20 12:06:30|17808.3|17788.3|17810.5|17790.5|17810.5|17790.5|17808.3|17788.3|0
1629461200000|2021-08-20 12:06:40|17810.8|17790.8|17818|17798|17818|17798|17810.8|17790.8|3
1629461210000|2021-08-20 12:06:50|17813|17793|17802.7|17782.7|17813|17793|17802.7|17782.7|0
1629461230000|2021-08-20 12:07:10|17800.5|17780.5|17803.5|17783.5|17803.5|17783.5|17800.5|17780.5|0
1629461250000|2021-08-20 12:07:30|17808|17788|17808|17788|17808|17788|17808|17788|1
1629461260000|2021-08-20 12:07:40|17810.5|17790.5|17820.5|17800.5|17820.5|17800.5|17810.5|17790.5|0
1629461270000|2021-08-20 12:07:50|17823|17803|17823|17803|17823|17803|17823|17803|1
1629461280000|2021-08-20 12:08:00|17818|17798|17810.5|17790.5|17818|17798|17810.5|17790.5|0
1629461290000|2021-08-20 12:08:10|17803|17783|17803|17783|17803|17783|17803|17783|1
1629461310000|2021-08-20 12:08:30|17798|17778|17798|17778|17798|17778|17798|17778|0
1629461320000|2021-08-20 12:08:40|17802.5|17782.5|17812.5|17792.5|17812.5|17792.5|17802.5|17782.5|103
1629461330000|2021-08-20 12:08:50|17812.2|17792.2|17807.7|17787.7|17812.2|17792.2|17807.7|17787.7|0
1629461340000|2021-08-20 12:09:00|17810|17790|17810|17790|17810|17790|17810|17790|0
1629461350000|2021-08-20 12:09:10|17807.7|17787.7|17807.7|17787.7|17807.7|17787.7|17807.7|17787.7|1
1629461380000|2021-08-20 12:09:40|17805.2|17785.2|17805.2|17785.2|17805.2|17785.2|17805.2|17785.2|0
1629461400000|2021-08-20 12:10:00|17805.5|17785.5|17795.5|17775.5|17805.5|17785.5|17795.5|17775.5|2
1629461410000|2021-08-20 12:10:10|17798|17778|17800.5|17780.5|17800.5|17780.5|17798|17778|0
1629461420000|2021-08-20 12:10:20|17800.8|17780.8|17803|17783|17803|17783|17800.8|17780.8|0
1629461430000|2021-08-20 12:10:30|||||||||15
1629461440000|2021-08-20 12:10:40|17803.3|17783.3|17808|17788|17808|17788|17803.3|17783.3|1
1629461450000|2021-08-20 12:10:50|17809.1|17789.1|17823|17803|17823|17803|17809.1|17789.1|2
1629461460000|2021-08-20 12:11:00|17828|17808|17833|17813|17833|17813|17828|17808|0
1629461480000|2021-08-20 12:11:20|17838.3|17818.3|17845.5|17825.5|17845.5|17825.5|17838.3|17818.3|1
1629461510000|2021-08-20 12:11:50|17845.8|17825.8|17848|17828|17848|17828|17845.8|17825.8|0
1629461520000|2021-08-20 12:12:00|17850.5|17830.5|17855.5|17835.5|17855.5|17835.5|17850.5|17830.5|59
1629461530000|2021-08-20 12:12:10|17855.3|17835.3|17853|17833|17855.3|17835.3|17853|17833|0
1629461550000|2021-08-20 12:12:30|17848|17828|17848|17828|17848|17828|17848|17828|0
1629461570000|2021-08-20 12:12:50|17845.5|17825.5|17845.5|17825.5|17845.5|17825.5|17845.5|17825.5|0
1629461580000|2021-08-20 12:13:00|17845|17825|17838|17818|17845|17825|17837.8|17817.8|0
1629461620000|2021-08-20 12:13:40|17840.5|17820.5|17843|17823|17843|17823|17840.5|17820.5|0
1629461640000|2021-08-20 12:14:00|17842.8|17822.8|17843|17823|17843|17823|17838|17818|0
1629461650000|2021-08-20 12:14:10|17840.5|17820.5|17838|17818|17840.5|17820.5|17838|17818|0
1629461660000|2021-08-20 12:14:20|17837.8|17817.8|17835.5|17815.5|17837.8|17817.8|17835.5|17815.5|0
1629461700000|2021-08-20 12:15:00|17835.3|17815.3|17830.5|17810.5|17835.3|17815.3|17830.5|17810.5|2
1629461710000|2021-08-20 12:15:10|17828.3|17808.3|17818|17798|17828.3|17808.3|17818|17798|1
1629461720000|2021-08-20 12:15:20|17820.5|17800.5|17823|17803|17823|17803|17820.5|17800.5|0
1629461730000|2021-08-20 12:15:30|17822.8|17802.8|17820.5|17800.5|17822.8|17802.8|17820.5|17800.5|0
1629461740000|2021-08-20 12:15:40|17820.3|17800.3|17820.5|17800.5|17820.5|17800.5|17818|17798|1
1629461760000|2021-08-20 12:16:00|17830.8|17790.8|17832.8|17812.8|17832.8|17812.8|17830.8|17790.8|0
1629461770000|2021-08-20 12:16:10|17837.8|17817.8|17842.8|17822.8|17842.8|17822.8|17837.8|17817.8|1
1629461780000|2021-08-20 12:16:20|17845.5|17825.5|17845.5|17825.5|17848|17828|17845.5|17825.5|0
1629461790000|2021-08-20 12:16:30|17853|17813|17838|17818|17853|17822.8|17838|17813|0
1629461800000|2021-08-20 12:16:40|17838.6|17818.6|17840.8|17820.8|17840.8|17820.8|17838.6|17818.6|0
1629461810000|2021-08-20 12:16:50|17840.5|17820.5|17840.5|17820.5|17840.5|17820.5|17840.5|17820.5|13
1629461820000|2021-08-20 12:17:00|17843|17823|17843|17823|17843|17823|17843|17823|0
1629461850000|2021-08-20 12:17:30|||||||||5
1629461860000|2021-08-20 12:17:40|17845.5|17825.5|17845.5|17825.5|17845.5|17825.5|17845.5|17825.5|0
1629461870000|2021-08-20 12:17:50|17845.3|17825.3|17843|17823|17845.3|17825.3|17843|17823|0
1629461880000|2021-08-20 12:18:00|17840.5|17820.5|17840.3|17820.3|17840.5|17820.5|17840.3|17820.3|0
1629461890000|2021-08-20 12:18:10|17838|17818|17838|17818|17838|17818|17838|17818|0
1629461940000|2021-08-20 12:19:00|17840.5|17820.5|17838|17818|17840.5|17820.5|17838|17818|0
1629461950000|2021-08-20 12:19:10|17840.5|17820.5|17845.3|17825.3|17845.5|17825.5|17840.5|17820.5|3
1629461960000|2021-08-20 12:19:20|17845.5|17825.5|17853|17833|17853|17833|17843|17823|0
1629461970000|2021-08-20 12:19:30|17855.5|17835.5|17852.8|17832.8|17855.5|17835.5|17852.8|17832.8|0
1629461980000|2021-08-20 12:19:40|17853|17833|17855.5|17835.5|17855.5|17835.5|17853|17833|0
1629461990000|2021-08-20 12:19:50|17855.3|17835.3|17850.5|17830.5|17855.3|17835.3|17850.5|17830.5|0
1629462000000|2021-08-20 12:20:00|17848|17828|17848|17828|17848|17828|17845.5|17825.5|0
1629462010000|2021-08-20 12:20:10|17848.6|17828.6|17853|17833|17853|17833|17848.6|17828.6|0
1629462020000|2021-08-20 12:20:20|17853.3|17833.3|17853|17833|17855.5|17835.5|17853|17833|0
1629462030000|2021-08-20 12:20:30|17858|17838|17853|17833|17858|17838|17853|17833|1
1629462050000|2021-08-20 12:20:50|17855.5|17835.5|17858|17838|17858|17838|17855.5|17835.5|0
1629462060000|2021-08-20 12:21:00|17855.5|17835.5|17855.5|17835.5|17855.5|17835.5|17855.5|17835.5|0
1629462070000|2021-08-20 12:21:10|17858|17838|17858|17838|17858|17838|17858|17838|10
1629462080000|2021-08-20 12:21:20|17858.3|17838.3|17908|17888|17923.7|17888|17858.3|17838.3|2
1629462090000|2021-08-20 12:21:30|17905.8|17885.8|17893.6|17873.6|17905.8|17885.8|17893.6|17873.6|1
1629462110000|2021-08-20 12:21:50|17893.3|17873.3|17893.6|17873.6|17893.6|17873.6|17893.3|17873.3|0
1629462120000|2021-08-20 12:22:00|17895.8|17875.8|17898|17878|17898|17878|17895.8|17875.8|0
1629462130000|2021-08-20 12:22:10|17898.1|17878.1|17898.1|17878.1|17898.1|17878.1|17898.1|17878.1|0
1629462140000|2021-08-20 12:22:20|||||||||1
1629462150000|2021-08-20 12:22:30|17900.6|17880.6|17910.8|17870.8|17910.8|17880.6|17900.6|17870.8|2
1629462160000|2021-08-20 12:22:40|17910.6|17890.6|17910.6|17890.6|17910.6|17890.6|17910.6|17890.6|0
1629462180000|2021-08-20 12:23:00|17920.8|17880.8|17920.8|17880.8|17920.8|17880.8|17920.8|17880.8|0
1629462190000|2021-08-20 12:23:10|17913.3|17893.3|17915.6|17895.6|17915.6|17895.6|17913.3|17893.3|0
1629462200000|2021-08-20 12:23:20|17915|17895|17910.6|17890.6|17915|17895|17910.6|17890.6|0
1629462210000|2021-08-20 12:23:30|17908.1|17888.1|17903.1|17883.1|17908.1|17888.1|17903.1|17883.1|0
1629462220000|2021-08-20 12:23:40|17902.8|17882.8|17900.6|17880.6|17902.8|17882.8|17900.6|17880.6|0
1629462240000|2021-08-20 12:24:00|17908.1|17868.1|17908.1|17868.1|17908.1|17868.1|17908.1|17868.1|0
1629462250000|2021-08-20 12:24:10|17897.5|17877.5|17893.1|17873.1|17897.5|17877.5|17893.1|17873.1|0
1629462280000|2021-08-20 12:24:40|17890.8|17870.8|17890.8|17870.8|17890.8|17870.8|17890.8|17870.8|0
1629462290000|2021-08-20 12:24:50|||||||||24
1629462300000|2021-08-20 12:25:00|17888.6|17868.6|17888.3|17868.3|17888.6|17868.6|17888.3|17868.3|2
1629462320000|2021-08-20 12:25:20|17880.6|17860.6|17880.6|17860.6|17880.6|17860.6|17880.6|17860.6|0
1629462330000|2021-08-20 12:25:30|17875.6|17855.6|17875.6|17855.6|17875.6|17855.6|17875.6|17855.6|0
1629462340000|2021-08-20 12:25:40|17873.1|17853.1|17873.1|17853.1|17873.1|17853.1|17873.1|17853.1|0
1629462350000|2021-08-20 12:25:50|17872.8|17852.8|17865.6|17845.6|17872.8|17852.8|17865.6|17845.6|0
1629462360000|2021-08-20 12:26:00|17865.8|17845.8|17868.1|17848.1|17868.1|17848.1|17865.8|17845.8|0
1629462370000|2021-08-20 12:26:10|17867.8|17847.8|17865.6|17845.6|17867.8|17847.8|17865.6|17845.6|0
1629462380000|2021-08-20 12:26:20|17865.3|17845.3|17858.3|17838.3|17865.3|17845.3|17858.3|17838.3|0
1629462400000|2021-08-20 12:26:40|17857.8|17837.8|17848.1|17828.1|17857.8|17837.8|17845.6|17825.6|1
1629462410000|2021-08-20 12:26:50|17850.8|17830.8|17850.8|17830.8|17850.8|17830.8|17850.8|17830.8|0
1629462430000|2021-08-20 12:27:10|17853.1|17833.1|17853.1|17833.1|17853.1|17833.1|17853.1|17833.1|0
1629462460000|2021-08-20 12:27:40|17850.6|17830.6|17850.6|17830.6|17850.6|17830.6|17850.6|17830.6|0
1629462470000|2021-08-20 12:27:50|17853.1|17833.1|17858.1|17838.1|17858.1|17838.1|17853.1|17833.1|0
1629462480000|2021-08-20 12:28:00|17863.1|17843.1|17863.1|17843.1|17863.1|17843.1|17863.1|17843.1|0
1629462510000|2021-08-20 12:28:30|17862.8|17842.8|17870.6|17850.6|17870.6|17850.6|17860.6|17840.6|6
1629462520000|2021-08-20 12:28:40|17871.1|17851.1|17878.1|17858.1|17878.1|17858.1|17871.1|17851.1|0
1629462540000|2021-08-20 12:29:00|17875.6|17855.6|17885.3|17845.3|17885.3|17858.1|17875.6|17845.3|2
1629462550000|2021-08-20 12:29:10|17883.1|17843.1|17883.1|17843.1|17883.1|17843.1|17883.1|17843.1|0
1629462560000|2021-08-20 12:29:20|17872.8|17852.8|17880.3|17840.3|17880.3|17852.8|17872.8|17840.3|0
1629462570000|2021-08-20 12:29:30|17878.1|17838.1|17862.8|17842.8|17878.1|17847.6|17862.8|17838.1|0
1629462580000|2021-08-20 12:29:40|17860.8|17840.8|17865.6|17845.6|17865.6|17845.6|17860.8|17840.8|0
1629462590000|2021-08-20 12:29:50|17865.8|17845.8|17873.6|17853.6|17873.6|17853.6|17865.8|17845.8|1
1629462600000|2021-08-20 12:30:00|17878.1|17858.1|17898.1|17878.1|17898.1|17878.1|17878.1|17858.1|0
1629462610000|2021-08-20 12:30:10|17898.3|17878.3|17902.8|17882.8|17902.8|17882.8|17898.3|17878.3|0
1629462620000|2021-08-20 12:30:20|17898.1|17878.1|17890.6|17870.6|17898.1|17878.1|17890.6|17870.6|0
1629462630000|2021-08-20 12:30:30|17890.8|17870.8|17900.6|17880.6|17900.6|17880.6|17890.8|17870.8|0
1629462640000|2021-08-20 12:30:40|17903.1|17883.1|17903.1|17883.1|17903.1|17883.1|17903.1|17883.1|1
1629462660000|2021-08-20 12:31:00|||||||||2
1629462670000|2021-08-20 12:31:10|17898.1|17878.1|17898.1|17878.1|17898.1|17878.1|17898.1|17878.1|0
1629462680000|2021-08-20 12:31:20|17897.8|17877.8|17895.6|17875.6|17897.8|17877.8|17895.6|17875.6|0
1629462690000|2021-08-20 12:31:30|17891.1|17871.1|17891.1|17871.1|17891.1|17871.1|17891.1|17871.1|0
1629462720000|2021-08-20 12:32:00|17895.1|17855.1|17868.1|17848.1|17895.1|17859.5|17868.1|17848.1|1
1629462740000|2021-08-20 12:32:20|17870.6|17850.6|17875.3|17855.3|17875.3|17855.3|17870.6|17850.6|0
1629462780000|2021-08-20 12:33:00|17873.1|17853.1|17873.1|17853.1|17873.1|17853.1|17873.1|17853.1|1
1629462790000|2021-08-20 12:33:10|17870.6|17850.6|17868.1|17848.1|17870.6|17850.6|17868.1|17848.1|0
1629462800000|2021-08-20 12:33:20|17863.1|17843.1|17863.1|17843.1|17863.1|17843.1|17863.1|17843.1|0
1629462810000|2021-08-20 12:33:30|17862.8|17842.8|17855.6|17835.6|17862.8|17842.8|17855.6|17835.6|0
1629462830000|2021-08-20 12:33:50|17865.3|17825.3|17865.3|17825.3|17865.3|17825.3|17865.3|17825.3|0
1629462840000|2021-08-20 12:34:00|17860.9|17820.9|17860.9|17820.9|17860.9|17833.4|17853.4|17820.9|0
1629462850000|2021-08-20 12:34:10|17853.4|17833.4|17850.9|17830.9|17853.4|17833.4|17850.9|17830.9|0
1629462870000|2021-08-20 12:34:30|17853.4|17833.4|17848.1|17828.1|17853.4|17833.4|17848.1|17828.1|0
1629462900000|2021-08-20 12:35:00|17845.6|17825.6|17845.6|17825.6|17845.6|17825.6|17845.6|17825.6|0
1629462960000|2021-08-20 12:36:00|17848.1|17828.1|17848.4|17828.4|17848.4|17828.4|17848.1|17828.1|2
1629462980000|2021-08-20 12:36:20|17848.6|17828.6|17835.9|17815.9|17853.1|17833.1|17835.6|17815.6|4
1629462990000|2021-08-20 12:36:30|17838.1|17818.1|17838.4|17818.4|17838.4|17818.4|17838.1|17818.1|0
1629463030000|2021-08-20 12:37:10|17838.1|17818.1|17838.1|17818.1|17838.1|17818.1|17835.6|17815.6|0
1629463040000|2021-08-20 12:37:20|17838.4|17818.4|17840.6|17820.6|17840.6|17820.6|17838.4|17818.4|1
1629463050000|2021-08-20 12:37:30|17843.1|17823.1|17843.1|17823.1|17843.1|17823.1|17843.1|17823.1|2
1629463150000|2021-08-20 12:39:10|17840.6|17820.6|17843.1|17823.1|17843.1|17823.1|17840.6|17820.6|0
1629463160000|2021-08-20 12:39:20|||||||||34
1629463170000|2021-08-20 12:39:30|17842.6|17822.6|17842.6|17822.6|17842.6|17822.6|17842.6|17822.6|1
1629463180000|2021-08-20 12:39:40|17838.1|17818.1|17838.1|17818.1|17838.1|17818.1|17838.1|17818.1|0
1629463190000|2021-08-20 12:39:50|||||||||1
1629463210000|2021-08-20 12:40:10|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|0
1629463220000|2021-08-20 12:40:20|17838.1|17818.1|17835.6|17815.6|17838.1|17818.1|17835.6|17815.6|0
1629463230000|2021-08-20 12:40:30|17833.1|17813.1|17838.1|17818.1|17838.1|17818.1|17833.1|17813.1|0
1629463260000|2021-08-20 12:41:00|17837.9|17817.9|17838.1|17818.1|17838.1|17818.1|17833.1|17813.1|0
1629463270000|2021-08-20 12:41:10|||||||||10
1629463300000|2021-08-20 12:41:40|17837.9|17817.9|17837.9|17817.9|17837.9|17817.9|17837.9|17817.9|0
1629463330000|2021-08-20 12:42:10|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|1
1629463350000|2021-08-20 12:42:30|17837.9|17817.9|17840.6|17820.6|17840.6|17820.6|17837.9|17817.9|0
1629463390000|2021-08-20 12:43:10|17838.1|17818.1|17835.6|17815.6|17838.1|17818.1|17835.6|17815.6|1
1629463400000|2021-08-20 12:43:20|17840.6|17820.6|17838.1|17818.1|17840.6|17820.6|17838.1|17818.1|0
1629463410000|2021-08-20 12:43:30|17837.9|17817.9|17835.6|17815.6|17837.9|17817.9|17835.6|17815.6|0
1629463420000|2021-08-20 12:43:40|17837.9|17817.9|17837.9|17817.9|17838.1|17818.1|17837.9|17817.9|1
1629463440000|2021-08-20 12:44:00|17835.9|17815.9|17835.9|17815.9|17835.9|17815.9|17835.9|17815.9|0
1629463450000|2021-08-20 12:44:10|17840.4|17820.4|17840.6|17820.6|17840.6|17820.6|17840.4|17820.4|1
1629463460000|2021-08-20 12:44:20|17842.9|17822.9|17842.9|17822.9|17842.9|17822.9|17842.9|17822.9|0
1629463470000|2021-08-20 12:44:30|17847.3|17827.3|17860.6|17840.6|17860.6|17840.6|17847.3|17827.3|3
1629463480000|2021-08-20 12:44:40|17858.1|17838.1|17858.1|17838.1|17858.1|17838.1|17858.1|17838.1|0
1629463500000|2021-08-20 12:45:00|17857.6|17837.6|17843.1|17823.1|17862.9|17837.6|17843.1|17820.4|0
1629463510000|2021-08-20 12:45:10|17838.4|17818.4|17838.4|17818.4|17838.4|17818.4|17838.4|17818.4|1
1629463520000|2021-08-20 12:45:20|17838.1|17818.1|17835.9|17815.9|17838.1|17818.1|17835.9|17815.9|0
1629463530000|2021-08-20 12:45:30|17835.6|17815.6|17833.4|17813.4|17835.6|17815.6|17833.4|17813.4|0
1629463560000|2021-08-20 12:46:00|||||||||1
1629463570000|2021-08-20 12:46:10|17835.9|17815.9|17833.4|17813.4|17835.9|17815.9|17833.4|17813.4|0
1629463590000|2021-08-20 12:46:30|||||||||29
1629463620000|2021-08-20 12:47:00|17835.9|17815.9|17835.4|17815.4|17835.9|17815.9|17835.4|17815.4|4
1629463630000|2021-08-20 12:47:10|||||||||1
1629463670000|2021-08-20 12:47:50|17832.9|17812.9|17832.9|17812.9|17832.9|17812.9|17832.9|17812.9|0
1629463730000|2021-08-20 12:48:50|17835.1|17815.1|17835.4|17815.4|17835.4|17815.4|17835.1|17815.1|1
1629463770000|2021-08-20 12:49:30|17835.1|17815.1|17830.6|17810.6|17835.1|17815.1|17830.6|17810.6|0
1629463780000|2021-08-20 12:49:40|17828.1|17808.1|17828.1|17808.1|17828.1|17808.1|17828.1|17808.1|0
1629463790000|2021-08-20 12:49:50|17828.4|17808.4|17833.4|17813.4|17833.4|17813.4|17828.4|17808.4|1
1629463800000|2021-08-20 12:50:00|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|17835.6|17815.6|0
1629463810000|2021-08-20 12:50:10|17835.9|17815.9|17838.1|17818.1|17838.1|17818.1|17835.9|17815.9|0
1629463830000|2021-08-20 12:50:30|17835.9|17815.9|17830.6|17810.6|17835.9|17815.9|17828.4|17808.4|0
1629463840000|2021-08-20 12:50:40|17833.1|17813.1|17833.1|17813.1|17833.1|17813.1|17833.1|17813.1|0
1629463860000|2021-08-20 12:51:00|17830.6|17810.6|17828.1|17808.1|17830.6|17810.6|17828.1|17808.1|0
1629463870000|2021-08-20 12:51:10|17828.2|17808.2|17828.2|17808.2|17828.2|17808.2|17828.2|17808.2|0
1629463900000|2021-08-20 12:51:40|||||||||5
1629463920000|2021-08-20 12:52:00|17823.2|17803.2|17828.2|17808.2|17828.2|17808.2|17823.2|17803.2|0
1629463940000|2021-08-20 12:52:20|17828.7|17808.7|17833.2|17813.2|17833.2|17813.2|17828.7|17808.7|0
1629463980000|2021-08-20 12:53:00|17832.6|17812.6|17832.6|17812.6|17832.6|17812.6|17832.6|17812.6|0
1629463990000|2021-08-20 12:53:10|17828.2|17808.2|17825.7|17805.7|17828.2|17808.2|17825.7|17805.7|0
1629464000000|2021-08-20 12:53:20|17828.2|17808.2|17828.2|17808.2|17828.2|17808.2|17828.2|17808.2|0
1629464040000|2021-08-20 12:54:00|17827.9|17807.9|17828.2|17808.2|17828.2|17808.2|17825.7|17805.7|0
1629464050000|2021-08-20 12:54:10|17823.2|17803.2|17823.2|17803.2|17823.2|17803.2|17823.2|17803.2|0
1629464090000|2021-08-20 12:54:50|17820.7|17800.7|17820.7|17800.7|17820.7|17800.7|17820.7|17800.7|5
1629464100000|2021-08-20 12:55:00|17817.9|17797.9|17815.4|17795.4|17817.9|17797.9|17815.4|17795.4|3
1629464130000|2021-08-20 12:55:30|17812.9|17792.9|17810.7|17790.7|17812.9|17792.9|17810.7|17790.7|0
1629464140000|2021-08-20 12:55:40|17807.9|17787.9|17807.9|17787.9|17807.9|17787.9|17807.9|17787.9|1
1629464160000|2021-08-20 12:56:00|17805.4|17785.4|17805.4|17785.4|17805.4|17785.4|17805.4|17785.4|0
1629464170000|2021-08-20 12:56:10|17807.9|17787.9|17807.9|17787.9|17807.9|17787.9|17807.9|17787.9|0
1629464200000|2021-08-20 12:56:40|17807.4|17787.4|17805.2|17785.2|17807.4|17787.4|17805.2|17785.2|0
1629464210000|2021-08-20 12:56:50|||||||||1
1629464220000|2021-08-20 12:57:00|17807.4|17787.4|17807.9|17787.9|17807.9|17787.9|17807.4|17787.4|4
1629464250000|2021-08-20 12:57:30|||||||||15
1629464260000|2021-08-20 12:57:40|17810.2|17790.2|17810.4|17790.4|17810.4|17790.4|17810.2|17790.2|403
1629464270000|2021-08-20 12:57:50|17810.7|17790.7|17810.7|17790.7|17810.7|17790.7|17810.7|17790.7|1
1629464290000|2021-08-20 12:58:10|17812.9|17792.9|17812.9|17792.9|17812.9|17792.9|17812.9|17792.9|0
1629464310000|2021-08-20 12:58:30|||||||||11
1629464350000|2021-08-20 12:59:10|||||||||14
1629464380000|2021-08-20 12:59:40|17817.4|17797.4|17830.9|17810.9|17830.9|17810.9|17817.4|17797.4|2
1629464400000|2021-08-20 13:00:00|17833.2|17813.2|17832.9|17812.9|17833.2|17813.2|17832.9|17812.9|0
1629464410000|2021-08-20 13:00:10|17835.4|17815.4|17835.4|17815.4|17835.4|17815.4|17835.4|17815.4|0
1629464430000|2021-08-20 13:00:30|17835.2|17815.2|17832.7|17812.7|17835.2|17815.2|17832.7|17812.7|0
1629464440000|2021-08-20 13:00:40|17828.2|17808.2|17823.2|17803.2|17828.2|17808.2|17823.2|17803.2|1
1629464450000|2021-08-20 13:00:50|||||||||1
1629464460000|2021-08-20 13:01:00|17828.2|17808.2|17825.4|17805.4|17828.2|17808.2|17825.4|17805.4|2
1629464470000|2021-08-20 13:01:10|17823.2|17803.2|17823.2|17803.2|17823.2|17803.2|17823.2|17803.2|10
1629464480000|2021-08-20 13:01:20|||||||||5
1629464490000|2021-08-20 13:01:30|17822.9|17802.9|17815.7|17795.7|17822.9|17802.9|17815.7|17795.7|1
1629464510000|2021-08-20 13:01:50|17813.4|17793.4|17813.4|17793.4|17813.4|17793.4|17813.4|17793.4|0
1629464520000|2021-08-20 13:02:00|17815.7|17795.7|17815.7|17795.7|17815.7|17795.7|17815.7|17795.7|0
1629464540000|2021-08-20 13:02:20|17815.4|17795.4|17813.2|17793.2|17815.4|17795.4|17813.2|17793.2|0
1629464590000|2021-08-20 13:03:10|17810.7|17790.7|17810.7|17790.7|17810.7|17790.7|17810.7|17790.7|0
1629464600000|2021-08-20 13:03:20|17810.4|17790.4|17808.2|17788.2|17810.7|17790.7|17808.2|17788.2|0
1629464620000|2021-08-20 13:03:40|17808.5|17788.5|17811|17791|17811|17791|17808.2|17788.2|1
1629464630000|2021-08-20 13:03:50|17813.7|17793.7|17827.7|17807.7|17827.7|17807.7|17813.7|17793.7|1
1629464640000|2021-08-20 13:04:00|17827.9|17807.9|17835.4|17815.4|17835.4|17815.4|17827.9|17807.9|2
1629464650000|2021-08-20 13:04:10|17836.2|17816.2|17850.2|17830.2|17850.2|17830.2|17836.2|17816.2|0
1629464660000|2021-08-20 13:04:20|17852.9|17832.9|17863.2|17843.2|17863.2|17843.2|17852.9|17832.9|2
1629464680000|2021-08-20 13:04:40|||||||||8
1629464690000|2021-08-20 13:04:50|17865.7|17845.7|17868.2|17848.2|17868.2|17848.2|17865.7|17845.7|2
1629464700000|2021-08-20 13:05:00|17867.9|17847.9|17867.9|17847.9|17867.9|17847.9|17867.9|17847.9|42
1629464710000|2021-08-20 13:05:10|17868.2|17848.2|17868.2|17848.2|17868.2|17848.2|17868.2|17848.2|0
1629464730000|2021-08-20 13:05:30|17872.9|17852.9|17872.9|17852.9|17872.9|17852.9|17872.9|17852.9|10
1629464740000|2021-08-20 13:05:40|17873.2|17853.2|17878.5|17858.5|17878.5|17858.5|17873.2|17853.2|0
1629464750000|2021-08-20 13:05:50|17880.7|17860.7|17888.2|17868.2|17888.2|17868.2|17880.7|17860.7|6
1629464780000|2021-08-20 13:06:20|17885.7|17865.7|17885.7|17865.7|17885.7|17865.7|17885.7|17865.7|25
1629464790000|2021-08-20 13:06:30|17887.9|17867.9|17887.9|17867.9|17887.9|17867.9|17887.9|17867.9|4
1629464800000|2021-08-20 13:06:40|17890.2|17870.2|17896|17876|17896|17876|17890.2|17870.2|107
1629464810000|2021-08-20 13:06:50|17901|17881|17901|17881|17901|17881|17901|17881|3
1629464820000|2021-08-20 13:07:00|17898.7|17878.7|17898.5|17878.5|17900.7|17880.7|17898.2|17878.2|2
1629464830000|2021-08-20 13:07:10|17900.7|17880.7|17900.7|17880.7|17900.7|17880.7|17900.7|17880.7|6
1629464840000|2021-08-20 13:07:20|17903.2|17883.2|17905.7|17885.7|17905.7|17885.7|17903.2|17883.2|0
1629464850000|2021-08-20 13:07:30|17916|17876|17907.9|17887.9|17916|17887.9|17907.9|17876|0
1629464860000|2021-08-20 13:07:40|17905.7|17885.7|17905.4|17885.4|17905.7|17885.7|17905.4|17885.4|0
1629464870000|2021-08-20 13:07:50|17903.2|17883.2|17903.2|17883.2|17903.2|17883.2|17903.2|17883.2|0
1629464890000|2021-08-20 13:08:10|17903|17883|17898.2|17878.2|17903|17883|17898.2|17878.2|0
1629464900000|2021-08-20 13:08:20|17900.7|17880.7|17900.5|17880.5|17900.7|17880.7|17900.5|17880.5|0
1629464910000|2021-08-20 13:08:30|17898.2|17878.2|17898.2|17878.2|17898.2|17878.2|17898.2|17878.2|0
1629464920000|2021-08-20 13:08:40|17898|17878|17898.2|17878.2|17898.2|17878.2|17898|17878|1
1629464930000|2021-08-20 13:08:50|||||||||2
1629464940000|2021-08-20 13:09:00|17900.7|17880.7|17900.7|17880.7|17900.7|17880.7|17900.7|17880.7|0
1629464950000|2021-08-20 13:09:10|17903.2|17883.2|17903.2|17883.2|17903.2|17883.2|17903.2|17883.2|0
1629464960000|2021-08-20 13:09:20|17908.2|17888.2|17910.7|17890.7|17910.7|17890.7|17908.2|17888.2|1
1629464970000|2021-08-20 13:09:30|17908.2|17888.2|17908.2|17888.2|17908.2|17888.2|17908.2|17888.2|0
1629464980000|2021-08-20 13:09:40|17913.2|17893.2|17910.7|17890.7|17913.2|17893.2|17910.7|17890.7|0
1629464990000|2021-08-20 13:09:50|17908.2|17888.2|17905.7|17885.7|17908.2|17888.2|17905.7|17885.7|0
1629465000000|2021-08-20 13:10:00|||||||||2
1629465010000|2021-08-20 13:10:10|17915.5|17875.5|17900.7|17880.7|17915.5|17883|17900.7|17873.2|0
1629465020000|2021-08-20 13:10:20|17908.2|17868.2|17893|17873|17908.2|17873.2|17893|17868.2|0
1629465030000|2021-08-20 13:10:30|17888.5|17868.5|17888.5|17868.5|17888.5|17868.5|17888.5|17868.5|0
1629465040000|2021-08-20 13:10:40|17886|17866|17886|17866|17888.5|17868.5|17886|17866|0
1629465050000|2021-08-20 13:10:50|17885.7|17865.7|17885.7|17865.7|17885.7|17865.7|17885.7|17865.7|15
1629465060000|2021-08-20 13:11:00|17885.5|17865.5|17885.5|17865.5|17885.5|17865.5|17885.5|17865.5|0
1629465070000|2021-08-20 13:11:10|17883.2|17863.2|17883.2|17863.2|17883.2|17863.2|17883.2|17863.2|0
1629465080000|2021-08-20 13:11:20|17883.5|17863.5|17883.2|17863.2|17885.7|17865.7|17883.2|17863.2|0
1629465090000|2021-08-20 13:11:30|||||||||3
1629465110000|2021-08-20 13:11:50|17878.2|17858.2|17878.2|17858.2|17878.2|17858.2|17878.2|17858.2|1
1629465120000|2021-08-20 13:12:00|17878|17858|17865.7|17845.7|17878|17858|17865.7|17845.7|0
1629465130000|2021-08-20 13:12:10|17863.2|17843.2|17863.2|17843.2|17863.2|17843.2|17863.2|17843.2|0
1629465140000|2021-08-20 13:12:20|17863|17843|17855.7|17835.7|17863|17843|17855.7|17835.7|0
1629465190000|2021-08-20 13:13:10|17853.5|17833.5|17851|17831|17853.5|17833.5|17851|17831|0
1629465200000|2021-08-20 13:13:20|17848.5|17828.5|17845.7|17825.7|17848.5|17828.5|17843.2|17823.2|1
1629465220000|2021-08-20 13:13:40|17848.2|17828.2|17848.2|17828.2|17848.2|17828.2|17848.2|17828.2|0
1629465230000|2021-08-20 13:13:50|17845.7|17825.7|17843.2|17823.2|17845.7|17825.7|17843.2|17823.2|0
1629465240000|2021-08-20 13:14:00|17840.7|17820.7|17840.7|17820.7|17840.7|17820.7|17840.7|17820.7|0
1629465260000|2021-08-20 13:14:20|17840.5|17820.5|17843.2|17823.2|17843.2|17823.2|17840.5|17820.5|0
1629465290000|2021-08-20 13:14:50|17843|17823|17840.7|17820.7|17843|17823|17840.7|17820.7|0
1629465300000|2021-08-20 13:15:00|17838.2|17818.2|17838.2|17818.2|17838.2|17818.2|17838.2|17818.2|0
1629465320000|2021-08-20 13:15:20|17835.7|17815.7|17833.2|17813.2|17835.7|17815.7|17833.2|17813.2|0
1629465340000|2021-08-20 13:15:40|17831|17811|17833.2|17813.2|17833.2|17813.2|17831|17811|2
1629465360000|2021-08-20 13:16:00|||||||||53
1629465390000|2021-08-20 13:16:30|17835.7|17815.7|17848.2|17828.2|17848.2|17828.2|17835.7|17815.7|9
1629465410000|2021-08-20 13:16:50|17848|17828|17846|17826|17848|17828|17845.7|17825.7|0
1629465420000|2021-08-20 13:17:00|17848.5|17828.5|17853.2|17833.2|17853.2|17833.2|17848.5|17828.5|1
1629465440000|2021-08-20 13:17:20|17855.7|17835.7|17855.7|17835.7|17855.7|17835.7|17855.7|17835.7|0
1629465450000|2021-08-20 13:17:30|17858.2|17838.2|17863.2|17843.2|17863.2|17843.2|17858.2|17838.2|7
1629465470000|2021-08-20 13:17:50|17863.5|17843.5|17865.7|17845.7|17865.7|17845.7|17863.5|17843.5|0
1629465480000|2021-08-20 13:18:00|17868.2|17848.2|17868.2|17848.2|17868.2|17848.2|17868.2|17848.2|0
1629465490000|2021-08-20 13:18:10|17868|17848|17865.7|17845.7|17868|17848|17865.7|17845.7|0
1629465510000|2021-08-20 13:18:30|17863.2|17843.2|17858.2|17838.2|17863.2|17843.2|17858.2|17838.2|0
1629465580000|2021-08-20 13:19:40|17858|17838|17855.7|17835.7|17858|17838|17855.7|17835.7|0
1629465590000|2021-08-20 13:19:50|17858.2|17838.2|17858.2|17838.2|17858.2|17838.2|17858.2|17838.2|0
1629465600000|2021-08-20 13:20:00|17863|17843|17863|17843|17863|17843|17863|17843|3
1629465610000|2021-08-20 13:20:10|17863.5|17843.5|17865.8|17845.8|17865.8|17845.8|17863.5|17843.5|1
1629465620000|2021-08-20 13:20:20|17866.3|17846.3|17876.5|17856.5|17885.8|17856.5|17866.3|17845.8|0
1629465630000|2021-08-20 13:20:30|17875.8|17855.8|17888.3|17868.3|17888.3|17868.3|17875.8|17855.8|0
1629465640000|2021-08-20 13:20:40|17890.5|17870.5|17890.5|17870.5|17890.5|17870.5|17890.5|17870.5|0
1629465650000|2021-08-20 13:20:50|17898|17878|17898|17878|17898|17878|17898|17878|1
1629465660000|2021-08-20 13:21:00|17900.2|17880.2|17900.2|17880.2|17900.2|17880.2|17900.2|17880.2|0
1629465670000|2021-08-20 13:21:10|17900.5|17880.5|17900.8|17880.8|17900.8|17880.8|17900.5|17880.5|10
1629465720000|2021-08-20 13:22:00|17900.5|17880.5|17901|17881|17901|17881|17900.5|17880.5|1
1629465730000|2021-08-20 13:22:10|17903|17883|17901|17881|17903|17883|17900.8|17880.8|0
1629465740000|2021-08-20 13:22:20|17903.3|17883.3|17928.3|17908.3|17928.3|17908.3|17903.3|17883.3|1
1629465750000|2021-08-20 13:22:30|17928.5|17908.5|17933.3|17913.3|17933.3|17913.3|17928.5|17908.5|0
1629465760000|2021-08-20 13:22:40|17935.8|17915.8|17936|17916|17936|17916|17935.8|17915.8|1
1629465770000|2021-08-20 13:22:50|17941|17921|17941|17921|17941|17921|17941|17921|0
1629465780000|2021-08-20 13:23:00|17943.5|17923.5|17948|17928|17948.3|17928.3|17943.5|17923.5|0
1629465790000|2021-08-20 13:23:10|17948.3|17928.3|17945.8|17925.8|17948.3|17928.3|17945.8|17925.8|0
1629465800000|2021-08-20 13:23:20|17948.3|17928.3|17948.3|17928.3|17948.3|17928.3|17948.3|17928.3|10
1629465810000|2021-08-20 13:23:30|||||||||10
1629465830000|2021-08-20 13:23:50|||||||||20
1629465840000|2021-08-20 13:24:00|17946|17926|17950.5|17930.5|17950.5|17930.5|17945.8|17925.8|11
1629465850000|2021-08-20 13:24:10|||||||||10
1629465860000|2021-08-20 13:24:20|17950|17930|17945.8|17925.8|17950|17930|17945.5|17925.5|10
1629465870000|2021-08-20 13:24:30|17948.3|17928.3|17946|17926|17948.3|17928.3|17946|17926|0
1629465880000|2021-08-20 13:24:40|17948.3|17928.3|17948.3|17928.3|17948.3|17928.3|17948.3|17928.3|0
1629465900000|2021-08-20 13:25:00|17948|17928|17943.3|17923.3|17948.3|17928.3|17943.3|17923.3|0
1629465910000|2021-08-20 13:25:10|17943|17923|17933.3|17913.3|17943|17923|17933.3|17913.3|0
1629465930000|2021-08-20 13:25:30|17933.5|17913.5|17933.5|17913.5|17933.5|17913.5|17933.5|17913.5|0
1629465940000|2021-08-20 13:25:40|17935.8|17915.8|17940.8|17920.8|17940.8|17920.8|17935.8|17915.8|0
1629465950000|2021-08-20 13:25:50|17953.3|17913.3|17940.8|17920.8|17953.3|17920.8|17940.8|17913.3|2
1629465970000|2021-08-20 13:26:10|||||||||11
1629466000000|2021-08-20 13:26:40|17940.5|17920.5|17940.8|17920.8|17940.8|17920.8|17938.3|17918.3|0
1629466010000|2021-08-20 13:26:50|17943.3|17923.3|17940.8|17920.8|17943.3|17923.3|17940.8|17920.8|0
1629466020000|2021-08-20 13:27:00|17948.3|17908.3|17948.3|17908.3|17948.3|17908.3|17948.3|17908.3|0
1629466040000|2021-08-20 13:27:20|17938.5|17918.5|17940.5|17920.5|17940.5|17920.5|17938.5|17918.5|0
1629466050000|2021-08-20 13:27:30|17936|17916|17933.3|17913.3|17936|17916|17933.3|17913.3|0
1629466060000|2021-08-20 13:27:40|17930.8|17910.8|17930.8|17910.8|17930.8|17910.8|17930.8|17910.8|1
1629466070000|2021-08-20 13:27:50|||||||||10
1629466080000|2021-08-20 13:28:00|17931|17911|17933.3|17913.3|17933.3|17913.3|17931|17911|0
1629466090000|2021-08-20 13:28:10|17935.5|17915.5|17935.5|17915.5|17935.5|17915.5|17935.5|17915.5|0
1629466100000|2021-08-20 13:28:20|17938|17918|17940.5|17920.5|17940.5|17920.5|17938|17918|2
1629466110000|2021-08-20 13:28:30|17938.3|17918.3|17935.8|17915.8|17938.3|17918.3|17935.8|17915.8|1
1629466120000|2021-08-20 13:28:40|17933.3|17913.3|17933.3|17913.3|17933.3|17913.3|17933.3|17913.3|27
1629466130000|2021-08-20 13:28:50|||||||||2
1629466140000|2021-08-20 13:29:00|17930.8|17910.8|17928.3|17908.3|17930.8|17910.8|17928.3|17908.3|2
1629466150000|2021-08-20 13:29:10|||||||||2
1629466160000|2021-08-20 13:29:20|17928|17908|17928|17908|17928|17908|17928|17908|0
1629466180000|2021-08-20 13:29:40|||||||||45
1629466200000|2021-08-20 13:30:00|17927.5|17907.5|17918.3|17898.3|17927.5|17907.5|17918.3|17898.3|5
1629466210000|2021-08-20 13:30:10|17918.8|17898.8|17925.5|17905.5|17925.8|17905.8|17918.8|17898.8|9
1629466220000|2021-08-20 13:30:20|17925.3|17905.3|17918.3|17898.3|17925.3|17905.3|17918.3|17898.3|0
1629466230000|2021-08-20 13:30:30|17918.5|17898.5|17915.8|17895.8|17920.3|17900.3|17915.8|17895.8|0
1629466240000|2021-08-20 13:30:40|17916|17896|17918.3|17898.3|17918.3|17898.3|17916|17896|3
1629466250000|2021-08-20 13:30:50|17920.8|17900.8|17925.5|17905.5|17925.5|17905.5|17920.8|17900.8|6
1629466260000|2021-08-20 13:31:00|17923.3|17903.3|17923.3|17903.3|17923.3|17903.3|17923.3|17903.3|0
1629466270000|2021-08-20 13:31:10|17925.8|17905.8|17923.3|17903.3|17925.8|17905.8|17923.3|17903.3|0
1629466280000|2021-08-20 13:31:20|17923.5|17903.5|17921|17901|17925.8|17905.8|17921|17901|0
1629466290000|2021-08-20 13:31:30|17920.8|17900.8|17918.5|17898.5|17920.8|17900.8|17918.5|17898.5|0
1629466300000|2021-08-20 13:31:40|17923.3|17903.3|17945.8|17925.8|17945.8|17925.8|17923.3|17903.3|10
1629466310000|2021-08-20 13:31:50|17943.3|17923.3|17943.3|17923.3|17948.3|17928.3|17943.3|17923.3|9
1629466320000|2021-08-20 13:32:00|17942.8|17922.8|17935.8|17915.8|17942.8|17922.8|17935.8|17915.8|0
1629466330000|2021-08-20 13:32:10|17933.3|17913.3|17930.5|17910.5|17933.3|17913.3|17930.5|17910.5|1
1629466340000|2021-08-20 13:32:20|17930.8|17910.8|17940.8|17920.8|17940.8|17920.8|17928.3|17908.3|0
1629466360000|2021-08-20 13:32:40|17945.5|17925.5|17945.5|17925.5|17945.5|17925.5|17945.5|17925.5|0
1629466370000|2021-08-20 13:32:50|17948.3|17928.3|17958.3|17938.3|17958.3|17938.3|17948.3|17928.3|2
1629466380000|2021-08-20 13:33:00|17962.8|17942.8|17956.3|17936.3|17963|17943|17956.3|17936.3|6
1629466390000|2021-08-20 13:33:10|17956.1|17936.1|17958.6|17938.6|17958.6|17938.6|17956.1|17936.1|0
1629466410000|2021-08-20 13:33:30|17960.8|17940.8|17968.8|17948.8|17968.8|17948.8|17960.8|17940.8|8
1629466420000|2021-08-20 13:33:40|17973.3|17953.3|17973.3|17953.3|17973.3|17953.3|17973.3|17953.3|4
1629466430000|2021-08-20 13:33:50|17970.8|17950.8|17970.8|17950.8|17970.8|17950.8|17970.8|17950.8|0
1629466450000|2021-08-20 13:34:10|17968.3|17948.3|17968.3|17948.3|17968.3|17948.3|17968.3|17948.3|2
1629466460000|2021-08-20 13:34:20|17968.6|17948.6|17970.8|17950.8|17970.8|17950.8|17968.6|17948.6|0
1629466470000|2021-08-20 13:34:30|17973.3|17953.3|17968.3|17948.3|17973.3|17953.3|17968.3|17948.3|0
1629466480000|2021-08-20 13:34:40|17965.8|17945.8|17968.3|17948.3|17968.3|17948.3|17965.8|17945.8|0
1629466500000|2021-08-20 13:35:00|17973.3|17953.3|17973.3|17953.3|17973.3|17953.3|17973.3|17953.3|0
1629466510000|2021-08-20 13:35:10|17970.8|17950.8|17970.8|17950.8|17970.8|17950.8|17970.8|17950.8|0
1629466520000|2021-08-20 13:35:20|17970.5|17950.5|17973.3|17953.3|17973.3|17953.3|17965.8|17945.8|0
1629466540000|2021-08-20 13:35:40|17973.6|17953.6|17975.8|17955.8|17975.8|17955.8|17973.6|17953.6|0
1629466550000|2021-08-20 13:35:50|17978|17958|17978|17958|17978|17958|17978|17958|0
1629466560000|2021-08-20 13:36:00|17980.5|17960.5|17978|17958|17980.5|17960.5|17978|17958|0
1629466570000|2021-08-20 13:36:10|17975.8|17955.8|17975.8|17955.8|17975.8|17955.8|17975.8|17955.8|0
1629466580000|2021-08-20 13:36:20|17973.3|17953.3|17973.3|17953.3|17975.8|17955.8|17973.3|17953.3|0
1629466610000|2021-08-20 13:36:50|17973.6|17953.6|17973.3|17953.3|17978.3|17958.3|17973.3|17953.3|10
1629466620000|2021-08-20 13:37:00|17970.8|17950.8|17963.3|17943.3|17970.8|17950.8|17963.3|17943.3|1
1629466650000|2021-08-20 13:37:30|17963.6|17943.6|17960.6|17940.6|17965.8|17945.8|17960.6|17940.6|1
1629466660000|2021-08-20 13:37:40|17960.8|17940.8|17958.3|17938.3|17960.8|17940.8|17958.3|17938.3|0
1629466670000|2021-08-20 13:37:50|17960.8|17940.8|17958.3|17938.3|17960.8|17940.8|17958.3|17938.3|0
1629466680000|2021-08-20 13:38:00|17958.6|17938.6|17958.3|17938.3|17960.8|17940.8|17958.3|17938.3|0
1629466690000|2021-08-20 13:38:10|17960.8|17940.8|17960.8|17940.8|17960.8|17940.8|17960.8|17940.8|0
1629466710000|2021-08-20 13:38:30|17960.6|17940.6|17958.1|17938.1|17960.6|17940.6|17958.1|17938.1|2
1629466720000|2021-08-20 13:38:40|17958.3|17938.3|17960.8|17940.8|17960.8|17940.8|17958.3|17938.3|0
1629466730000|2021-08-20 13:38:50|17961.1|17941.1|17961.1|17941.1|17961.1|17941.1|17961.1|17941.1|0
1629466740000|2021-08-20 13:39:00|17963.3|17943.3|17965.6|17945.6|17965.6|17945.6|17963.3|17943.3|0
1629466750000|2021-08-20 13:39:10|17963.3|17943.3|17963.3|17943.3|17963.3|17943.3|17963.3|17943.3|1
1629466770000|2021-08-20 13:39:30|17965.6|17945.6|17960.8|17940.8|17965.6|17945.6|17960.6|17940.6|0
1629466780000|2021-08-20 13:39:40|17960.6|17940.6|17960.6|17940.6|17960.6|17940.6|17960.6|17940.6|0
1629466790000|2021-08-20 13:39:50|17965.6|17945.6|17968.1|17948.1|17968.1|17948.1|17965.6|17945.6|6
1629466800000|2021-08-20 13:40:00|||||||||1
1629466810000|2021-08-20 13:40:10|17967.8|17947.8|17967.8|17947.8|17968.1|17948.1|17967.8|17947.8|0
1629466820000|2021-08-20 13:40:20|17963.3|17943.3|17960.8|17940.8|17963.3|17943.3|17960.8|17940.8|0
1629466870000|2021-08-20 13:41:10|17961.1|17941.1|17963.3|17943.3|17963.3|17943.3|17961.1|17941.1|10
1629466910000|2021-08-20 13:41:50|17965.8|17945.8|17965.3|17945.3|17965.8|17945.8|17965.3|17945.3|126
1629466920000|2021-08-20 13:42:00|17963.1|17943.1|17963.1|17943.1|17963.1|17943.1|17963.1|17943.1|4
1629466940000|2021-08-20 13:42:20|||||||||1
1629466960000|2021-08-20 13:42:40|17962.8|17942.8|17962.8|17942.8|17962.8|17942.8|17962.8|17942.8|1
1629466980000|2021-08-20 13:43:00|17958.3|17938.3|17963.1|17943.1|17963.1|17943.1|17958.3|17938.3|0
1629466990000|2021-08-20 13:43:10|17962.8|17942.8|17958.3|17938.3|17962.8|17942.8|17958.3|17938.3|0
1629467020000|2021-08-20 13:43:40|17958.1|17938.1|17952.6|17932.6|17958.1|17938.1|17952.6|17932.6|1
1629467030000|2021-08-20 13:43:50|17950.3|17930.3|17950.3|17930.3|17950.3|17930.3|17950.3|17930.3|0
1629467040000|2021-08-20 13:44:00|17950.6|17930.6|17945.8|17925.8|17950.6|17930.6|17945.8|17925.8|0
1629467050000|2021-08-20 13:44:10|17953.3|17913.3|17943.3|17923.3|17953.3|17923.3|17940.8|17913.3|0
1629467060000|2021-08-20 13:44:20|17945.8|17925.8|17945.8|17925.8|17945.8|17925.8|17945.8|17925.8|0
1629467070000|2021-08-20 13:44:30|17943.3|17923.3|17945.8|17925.8|17945.8|17925.8|17943.3|17923.3|0
1629467090000|2021-08-20 13:44:50|17948.3|17928.3|17948.3|17928.3|17948.3|17928.3|17948.3|17928.3|0
1629467100000|2021-08-20 13:45:00|17948.6|17928.6|17948.1|17928.1|17950.8|17930.8|17948.1|17928.1|0
1629467110000|2021-08-20 13:45:10|17945.8|17925.8|17940.8|17920.8|17945.8|17925.8|17940.8|17920.8|1
1629467130000|2021-08-20 13:45:30|17940.6|17920.6|17938.3|17918.3|17940.6|17920.6|17938.3|17918.3|0
1629467140000|2021-08-20 13:45:40|17933.3|17913.3|17933.3|17913.3|17933.3|17913.3|17933.3|17913.3|0
1629467160000|2021-08-20 13:46:00|17928.3|17908.3|17928.3|17908.3|17928.3|17908.3|17928.3|17908.3|1
1629467170000|2021-08-20 13:46:10|17923.3|17903.3|17918.9|17898.9|17923.3|17903.3|17918.9|17898.9|0
1629467180000|2021-08-20 13:46:20|17918.6|17898.6|17918.6|17898.6|17918.6|17898.6|17918.6|17898.6|0
1629467190000|2021-08-20 13:46:30|17923.3|17903.3|17923.3|17903.3|17923.3|17903.3|17923.3|17903.3|0
1629467220000|2021-08-20 13:47:00|17923.9|17903.9|17928.3|17908.3|17928.3|17908.3|17923.9|17903.9|50
1629467240000|2021-08-20 13:47:20|||||||||30
1629467250000|2021-08-20 13:47:30|17930.8|17910.8|17930.8|17910.8|17930.8|17910.8|17930.8|17910.8|0
1629467260000|2021-08-20 13:47:40|17930.6|17910.6|17928.3|17908.3|17930.6|17910.6|17928.3|17908.3|0
1629467320000|2021-08-20 13:48:40|17928.1|17908.1|17928.3|17908.3|17928.3|17908.3|17928.1|17908.1|0
1629467340000|2021-08-20 13:49:00|17928.1|17908.1|17925.8|17905.8|17928.1|17908.1|17925.8|17905.8|5
1629467360000|2021-08-20 13:49:20|17925.6|17905.6|17925.6|17905.6|17925.6|17905.6|17925.6|17905.6|0
1629467370000|2021-08-20 13:49:30|17918.9|17898.9|17923.4|17883.4|17925.9|17898.9|17915.9|17883.4|2
1629467380000|2021-08-20 13:49:40|17913.1|17893.1|17913.1|17893.1|17913.1|17893.1|17913.1|17893.1|0
1629467390000|2021-08-20 13:49:50|17913.4|17893.4|17908.4|17888.4|17913.4|17893.4|17908.4|17888.4|0
1629467400000|2021-08-20 13:50:00|17913.4|17893.4|17913.4|17893.4|17913.4|17893.4|17913.4|17893.4|0
1629467410000|2021-08-20 13:50:10|17915.9|17895.9|17915.9|17895.9|17915.9|17895.9|17915.9|17895.9|2
1629467430000|2021-08-20 13:50:30|17918.4|17898.4|17918.4|17898.4|17918.4|17898.4|17918.4|17898.4|0
1629467440000|2021-08-20 13:50:40|17918.6|17898.6|17921.1|17901.1|17921.1|17901.1|17918.6|17898.6|0
1629467460000|2021-08-20 13:51:00|17923.4|17903.4|17923.4|17903.4|17923.4|17903.4|17923.4|17903.4|1
1629467480000|2021-08-20 13:51:20|||||||||20
1629467490000|2021-08-20 13:51:30|17928.1|17908.1|17930.6|17910.6|17930.6|17910.6|17928.1|17908.1|0
1629467500000|2021-08-20 13:51:40|17932.8|17912.8|17932.8|17912.8|17932.8|17912.8|17932.8|17912.8|0
1629467510000|2021-08-20 13:51:50|17935.6|17915.6|17935.6|17915.6|17935.6|17915.6|17935.6|17915.6|2
1629467520000|2021-08-20 13:52:00|17943.4|17923.4|17948.1|17928.1|17948.1|17928.1|17943.4|17923.4|25
1629467530000|2021-08-20 13:52:10|||||||||4
1629467550000|2021-08-20 13:52:30|17948.4|17928.4|17948.4|17928.4|17948.4|17928.4|17948.4|17928.4|0
1629467560000|2021-08-20 13:52:40|17945.9|17925.9|17945.9|17925.9|17945.9|17925.9|17945.9|17925.9|0
1629467570000|2021-08-20 13:52:50|||||||||2
1629467580000|2021-08-20 13:53:00|17943.4|17923.4|17940.6|17920.6|17943.4|17923.4|17940.6|17920.6|0
1629467590000|2021-08-20 13:53:10|17940.3|17920.3|17938.1|17918.1|17940.3|17920.3|17938.1|17918.1|0
1629467600000|2021-08-20 13:53:20|||||||||3
1629467610000|2021-08-20 13:53:30|17938.4|17918.4|17938.4|17918.4|17938.4|17918.4|17938.4|17918.4|0
1629467620000|2021-08-20 13:53:40|17938.1|17918.1|17938.1|17918.1|17938.1|17918.1|17938.1|17918.1|0
1629467640000|2021-08-20 13:54:00|17937.9|17917.9|17933.4|17913.4|17937.9|17917.9|17933.4|17913.4|0
1629467650000|2021-08-20 13:54:10|17933.1|17913.1|17930.6|17910.6|17933.1|17913.1|17930.6|17910.6|2
1629467660000|2021-08-20 13:54:20|17928.4|17908.4|17925.9|17905.9|17928.4|17908.4|17925.9|17905.9|0
1629467670000|2021-08-20 13:54:30|17923.4|17903.4|17923.4|17903.4|17923.4|17903.4|17923.4|17903.4|0
1629467680000|2021-08-20 13:54:40|17921.1|17901.1|17921.1|17901.1|17921.1|17901.1|17921.1|17901.1|0
1629467760000|2021-08-20 13:56:00|17923.4|17903.4|17923.4|17903.4|17923.4|17903.4|17923.4|17903.4|0
1629467770000|2021-08-20 13:56:10|||||||||4
1629467790000|2021-08-20 13:56:30|||||||||1
1629467820000|2021-08-20 13:57:00|17925.9|17905.9|17926.1|17906.1|17926.1|17906.1|17925.9|17905.9|0
1629467830000|2021-08-20 13:57:10|17928.4|17908.4|17925.9|17905.9|17928.4|17908.4|17925.9|17905.9|2
1629467850000|2021-08-20 13:57:30|17923.4|17903.4|17923.4|17903.4|17923.4|17903.4|17923.4|17903.4|0
1629467860000|2021-08-20 13:57:40|17921.1|17901.1|17921.1|17901.1|17921.1|17901.1|17921.1|17901.1|0
1629467880000|2021-08-20 13:58:00|17918.6|17898.6|17918.6|17898.6|17918.6|17898.6|17918.6|17898.6|0
1629467890000|2021-08-20 13:58:10|17918.4|17898.4|17918.4|17898.4|17918.4|17898.4|17918.4|17898.4|1
1629467900000|2021-08-20 13:58:20|17918.9|17898.9|17930.6|17910.6|17930.6|17910.6|17918.9|17898.9|1
1629467910000|2021-08-20 13:58:30|17933.1|17913.1|17933.1|17913.1|17933.1|17913.1|17933.1|17913.1|1
1629467920000|2021-08-20 13:58:40|17937.6|17917.6|17938.1|17918.1|17938.1|17918.1|17937.6|17917.6|1
1629467940000|2021-08-20 13:59:00|||||||||2
1629467950000|2021-08-20 13:59:10|17938.4|17918.4|17938.4|17918.4|17938.4|17918.4|17938.4|17918.4|0
1629467970000|2021-08-20 13:59:30|17940.6|17920.6|17940.6|17920.6|17940.6|17920.6|17940.6|17920.6|0
1629467990000|2021-08-20 13:59:50|17945.9|17925.9|17945.9|17925.9|17946.1|17926.1|17945.9|17925.9|79
1629468000000|2021-08-20 14:00:00|17948.1|17928.1|17948.1|17928.1|17948.1|17928.1|17948.1|17928.1|0
1629468030000|2021-08-20 14:00:30|17950.4|17930.4|17952.9|17932.9|17952.9|17932.9|17950.4|17930.4|1
1629468040000|2021-08-20 14:00:40|17955.6|17935.6|17958.1|17938.1|17958.1|17938.1|17955.6|17935.6|25
1629468050000|2021-08-20 14:00:50|17955.6|17935.6|17955.6|17935.6|17955.6|17935.6|17955.6|17935.6|2
1629468070000|2021-08-20 14:01:10|||||||||10
1629468090000|2021-08-20 14:01:30|17958.1|17938.1|17958.1|17938.1|17958.1|17938.1|17958.1|17938.1|0
1629468110000|2021-08-20 14:01:50|||||||||10
1629468120000|2021-08-20 14:02:00|17963.1|17943.1|17963.1|17943.1|17963.1|17943.1|17963.1|17943.1|6
1629468130000|2021-08-20 14:02:10|17968.7|17948.7|17973.1|17953.1|17973.1|17953.1|17968.7|17948.7|5
1629468140000|2021-08-20 14:02:20|17975.4|17955.4|17975.4|17955.4|17975.4|17955.4|17975.4|17955.4|89
1629468150000|2021-08-20 14:02:30|17977.6|17957.6|17978.1|17958.1|17978.1|17958.1|17975.6|17955.6|0
1629468160000|2021-08-20 14:02:40|||||||||9
1629468170000|2021-08-20 14:02:50|17973.1|17953.1|17973.1|17953.1|17973.1|17953.1|17973.1|17953.1|0
1629468180000|2021-08-20 14:03:00|17970.9|17950.9|17965.9|17945.9|17970.9|17950.9|17965.9|17945.9|0
1629468190000|2021-08-20 14:03:10|17963.4|17943.4|17963.4|17943.4|17963.4|17943.4|17963.4|17943.4|0
1629468210000|2021-08-20 14:03:30|17963.7|17943.7|17965.9|17945.9|17965.9|17945.9|17963.7|17943.7|0
1629468240000|2021-08-20 14:04:00|17966.2|17946.2|17966.2|17946.2|17966.2|17946.2|17966.2|17946.2|0
1629468250000|2021-08-20 14:04:10|17968.4|17948.4|17968.4|17948.4|17968.4|17948.4|17968.4|17948.4|4
1629468260000|2021-08-20 14:04:20|||||||||1
1629468300000|2021-08-20 14:05:00|17970.9|17950.9|17975.6|17955.6|17975.6|17955.6|17970.9|17950.9|2
1629468310000|2021-08-20 14:05:10|17977.9|17957.9|17978.4|17958.4|17978.4|17958.4|17977.9|17957.9|0
1629468320000|2021-08-20 14:05:20|17973.4|17953.4|17973.4|17953.4|17973.4|17953.4|17973.4|17953.4|1
1629468340000|2021-08-20 14:05:40|17975.9|17955.9|17975.9|17955.9|17975.9|17955.9|17975.9|17955.9|0
1629468350000|2021-08-20 14:05:50|17973.4|17953.4|17975.9|17955.9|17975.9|17955.9|17973.4|17953.4|0
1629468360000|2021-08-20 14:06:00|||||||||1
1629468370000|2021-08-20 14:06:10|17975.7|17955.7|17973.4|17953.4|17975.7|17955.7|17973.4|17953.4|5
1629468400000|2021-08-20 14:06:40|17978.4|17958.4|17978.4|17958.4|17978.4|17958.4|17978.4|17958.4|5
1629468420000|2021-08-20 14:07:00|17978.7|17958.7|17978.4|17958.4|17980.9|17960.9|17977.9|17957.9|5
1629468430000|2021-08-20 14:07:10|17978.2|17958.2|17978.2|17958.2|17978.2|17958.2|17978.2|17958.2|0
1629468440000|2021-08-20 14:07:20|17983.2|17963.2|17983.2|17963.2|17983.2|17963.2|17983.2|17963.2|5
1629468460000|2021-08-20 14:07:40|17980.9|17960.9|17980.9|17960.9|17980.9|17960.9|17980.9|17960.9|0
1629468480000|2021-08-20 14:08:00|||||||||3
1629468510000|2021-08-20 14:08:30|||||||||3
1629468520000|2021-08-20 14:08:40|17980.7|17960.7|17980.9|17960.9|17980.9|17960.9|17978.4|17958.4|90
1629468530000|2021-08-20 14:08:50|17983.2|17963.2|17992.6|17972.6|17992.6|17972.6|17983.2|17963.2|2
1629468540000|2021-08-20 14:09:00|17995.1|17975.1|17992.9|17972.9|17995.1|17975.1|17992.6|17972.6|0
1629468550000|2021-08-20 14:09:10|17995.1|17975.1|18000.7|17980.7|18000.7|17980.7|17995.1|17975.1|1
1629468560000|2021-08-20 14:09:20|18001.2|17981.2|18005.7|17985.7|18008.2|17988.2|18001.2|17981.2|4
1629468570000|2021-08-20 14:09:30|18010.9|17990.9|18018.4|17998.4|18021.2|18001.2|18010.9|17990.9|8
1629468580000|2021-08-20 14:09:40|18018.9|17998.9|18023.4|18003.4|18023.4|18003.4|18018.9|17998.9|0
1629468590000|2021-08-20 14:09:50|18023.2|18003.2|18023.2|18003.2|18023.2|18003.2|18023.2|18003.2|4
1629468600000|2021-08-20 14:10:00|18020.9|18000.9|18015.9|17995.9|18020.9|18000.9|18015.9|17995.9|0
1629468610000|2021-08-20 14:10:10|18016.2|17996.2|18018.7|17998.7|18020.9|18000.9|18016.2|17996.2|0
1629468620000|2021-08-20 14:10:20|18020.9|18000.9|18025.9|18005.9|18025.9|18005.9|18020.9|18000.9|2
1629468640000|2021-08-20 14:10:40|18028.2|18008.2|18028.2|18008.2|18028.2|18008.2|18028.2|18008.2|2
1629468650000|2021-08-20 14:10:50|18023.7|18003.7|18023.7|18003.7|18023.7|18003.7|18023.7|18003.7|0
1629468660000|2021-08-20 14:11:00|18018.9|17998.9|18018.7|17998.7|18018.9|17998.9|18018.7|17998.7|1
1629468680000|2021-08-20 14:11:20|18016.2|17996.2|18016.2|17996.2|18016.2|17996.2|18016.2|17996.2|0
1629468690000|2021-08-20 14:11:30|18013.7|17993.7|18010.9|17990.9|18013.7|17993.7|18010.9|17990.9|0
1629468710000|2021-08-20 14:11:50|||||||||2
1629468720000|2021-08-20 14:12:00|18010.7|17990.7|18006.2|17986.2|18010.7|17990.7|18006.2|17986.2|2
1629468750000|2021-08-20 14:12:30|||||||||4
1629468760000|2021-08-20 14:12:40|18005.9|17985.9|18005.9|17985.9|18005.9|17985.9|18005.9|17985.9|0
1629468780000|2021-08-20 14:13:00|18012.7|17992.7|18013.2|17993.2|18013.2|17993.2|18012.7|17992.7|2
1629468790000|2021-08-20 14:13:10|||||||||1
1629468810000|2021-08-20 14:13:30|18010.9|17990.9|18010.9|17990.9|18010.9|17990.9|18010.9|17990.9|2
1629468820000|2021-08-20 14:13:40|18006.2|17986.2|18006.2|17986.2|18006.2|17986.2|18006.2|17986.2|2
1629468830000|2021-08-20 14:13:50|18003.7|17983.7|18001.2|17981.2|18003.7|17983.7|18001.2|17981.2|1
1629468860000|2021-08-20 14:14:20|||||||||4
1629468880000|2021-08-20 14:14:40|||||||||17
1629468890000|2021-08-20 14:14:50|||||||||7
1629468900000|2021-08-20 14:15:00|18003.4|17983.4|18003.7|17983.7|18003.7|17983.7|18003.4|17983.4|1
1629468910000|2021-08-20 14:15:10|18008.2|17988.2|18008.2|17988.2|18008.2|17988.2|18008.2|17988.2|4
1629468930000|2021-08-20 14:15:30|18005.9|17985.9|18005.9|17985.9|18005.9|17985.9|18005.9|17985.9|0
1629468940000|2021-08-20 14:15:40|18006.2|17986.2|18008.4|17988.4|18008.4|17988.4|18006.2|17986.2|0
1629468950000|2021-08-20 14:15:50|18008.7|17988.7|18008.7|17988.7|18008.7|17988.7|18008.7|17988.7|2
1629468960000|2021-08-20 14:16:00|18009|17989|18008.7|17988.7|18009|17989|18008.7|17988.7|0
1629468970000|2021-08-20 14:16:10|18013.2|17993.2|18023.4|18003.4|18023.4|18003.4|18013.2|17993.2|15
1629468980000|2021-08-20 14:16:20|18023.7|18003.7|18027.9|18007.9|18027.9|18007.9|18023.7|18003.7|0
1629468990000|2021-08-20 14:16:30|18028.2|18008.2|18028.4|18008.4|18028.4|18008.4|18028.2|18008.2|0
1629469000000|2021-08-20 14:16:40|18030.7|18010.7|18030.9|18010.9|18030.9|18010.9|18028.7|18008.7|5
1629469020000|2021-08-20 14:17:00|18033.2|18013.2|18033.2|18013.2|18033.2|18013.2|18033.2|18013.2|0
1629469030000|2021-08-20 14:17:10|18033.7|18013.7|18055.7|18035.7|18055.9|18035.9|18033.7|18013.7|6
1629469040000|2021-08-20 14:17:20|18050.9|18030.9|18053.4|18033.4|18053.4|18033.4|18050.9|18030.9|0
1629469060000|2021-08-20 14:17:40|18053.7|18033.7|18053.2|18033.2|18055.9|18035.9|18053.2|18033.2|0
1629469070000|2021-08-20 14:17:50|18053.4|18033.4|18053.2|18033.2|18055.7|18035.7|18053.2|18033.2|0
1629469080000|2021-08-20 14:18:00|18055.7|18035.7|18048.4|18028.4|18055.9|18035.9|18048.4|18028.4|0
1629469090000|2021-08-20 14:18:10|||||||||2
1629469100000|2021-08-20 14:18:20|18048.5|18028.5|18048.5|18028.5|18048.7|18028.7|18048.5|18028.5|10
1629469110000|2021-08-20 14:18:30|18051|18031|18051|18031|18051|18031|18051|18031|0
1629469140000|2021-08-20 14:19:00|18053.2|18033.2|18053.2|18033.2|18053.2|18033.2|18053.2|18033.2|2
1629469160000|2021-08-20 14:19:20|18053.5|18033.5|18053.5|18033.5|18053.5|18033.5|18053.5|18033.5|3
1629469170000|2021-08-20 14:19:30|18053.2|18033.2|18050.7|18030.7|18053.2|18033.2|18050.7|18030.7|0
1629469180000|2021-08-20 14:19:40|18048.2|18028.2|18048.2|18028.2|18048.2|18028.2|18048.2|18028.2|1
1629469190000|2021-08-20 14:19:50|18047.9|18027.9|18045.7|18025.7|18047.9|18027.9|18045.7|18025.7|0
1629469200000|2021-08-20 14:20:00|18043.5|18023.5|18043.5|18023.5|18043.5|18023.5|18043.5|18023.5|7
1629469210000|2021-08-20 14:20:10|18038.5|18018.5|18038.5|18018.5|18038.5|18018.5|18036|18016|0
1629469230000|2021-08-20 14:20:30|18038.7|18018.7|18046|18026|18046|18026|18038.7|18018.7|0
1629469260000|2021-08-20 14:21:00|18046.2|18026.2|18048.7|18028.7|18048.7|18028.7|18046.2|18026.2|0
1629469270000|2021-08-20 14:21:10|||||||||10
1629469290000|2021-08-20 14:21:30|18050.7|18030.7|18048.5|18028.5|18050.7|18030.7|18048.5|18028.5|0
1629469300000|2021-08-20 14:21:40|18048.7|18028.7|18051|18031|18051|18031|18048.7|18028.7|0
1629469310000|2021-08-20 14:21:50|18050.7|18030.7|18048.5|18028.5|18050.7|18030.7|18048.5|18028.5|0
1629469320000|2021-08-20 14:22:00|18048.7|18028.7|18061.2|18041.2|18061.2|18041.2|18048.7|18028.7|4
1629469330000|2021-08-20 14:22:10|18066|18046|18071.5|18051.5|18071.5|18051.5|18066|18046|0
1629469340000|2021-08-20 14:22:20|18073.7|18053.7|18068.5|18048.5|18073.7|18053.7|18068.5|18048.5|4
1629469350000|2021-08-20 14:22:30|||||||||2
1629469370000|2021-08-20 14:22:50|18065.7|18045.7|18068.5|18048.5|18068.5|18048.5|18065.7|18045.7|1
1629469410000|2021-08-20 14:23:30|18071|18051|18071|18051|18071|18051|18071|18051|256
1629469420000|2021-08-20 14:23:40|18075.5|18055.5|18075.7|18055.7|18075.7|18055.7|18075.5|18055.5|3
1629469430000|2021-08-20 14:23:50|||||||||3
1629469440000|2021-08-20 14:24:00|18076|18056|18081|18061|18083.5|18063.5|18076|18056|4
1629469450000|2021-08-20 14:24:10|18081.2|18061.2|18088.5|18068.5|18088.5|18068.5|18081.2|18061.2|16
1629469460000|2021-08-20 14:24:20|18086|18066|18091|18071|18091|18071|18086|18066|0
1629469470000|2021-08-20 14:24:30|18091.2|18071.2|18098.5|18078.5|18098.5|18078.5|18091.2|18071.2|2
1629469480000|2021-08-20 14:24:40|18101|18081|18103.5|18083.5|18103.5|18083.5|18101|18081|1
1629469500000|2021-08-20 14:25:00|18103.2|18083.2|18101|18081|18103.2|18083.2|18101|18081|0
1629469510000|2021-08-20 14:25:10|18100.7|18080.7|18098.5|18078.5|18100.7|18080.7|18098.5|18078.5|0
1629469520000|2021-08-20 14:25:20|18099|18079|18103.5|18083.5|18103.5|18083.5|18099|18079|16
1629469530000|2021-08-20 14:25:30|18103.2|18083.2|18096|18076|18103.2|18083.2|18096|18076|0
1629469540000|2021-08-20 14:25:40|18095.7|18075.7|18096.2|18076.2|18096.2|18076.2|18093.5|18073.5|0
1629469550000|2021-08-20 14:25:50|18098.5|18078.5|18101|18081|18101|18081|18098.5|18078.5|0
1629469570000|2021-08-20 14:26:10|18101.2|18081.2|18101|18081|18101.2|18081.2|18101|18081|0
1629469580000|2021-08-20 14:26:20|18103.5|18083.5|18103.5|18083.5|18103.5|18083.5|18103.5|18083.5|0
1629469600000|2021-08-20 14:26:40|18101|18081|18098.5|18078.5|18101|18081|18098.5|18078.5|0
1629469620000|2021-08-20 14:27:00|18098.7|18078.7|18101|18081|18101|18081|18098.7|18078.7|0
1629469630000|2021-08-20 14:27:10|18096|18076|18093.5|18073.5|18096|18076|18093.5|18073.5|0
1629469640000|2021-08-20 14:27:20|18093.7|18073.7|18096|18076|18106.2|18076|18093.7|18064|0
1629469650000|2021-08-20 14:27:30|||||||||2
1629469660000|2021-08-20 14:27:40|18093.2|18073.2|18091|18071|18093.2|18073.2|18091|18071|2
1629469670000|2021-08-20 14:27:50|||||||||1
1629469680000|2021-08-20 14:28:00|18093|18073|18088.5|18068.5|18093.2|18073.2|18088.2|18068.2|3
1629469690000|2021-08-20 14:28:10|18093|18073|18095.7|18075.7|18095.7|18075.7|18093|18073|13
1629469710000|2021-08-20 14:28:30|18098.5|18078.5|18101|18081|18101|18081|18098.5|18078.5|0
1629469750000|2021-08-20 14:29:10|18101.2|18081.2|18103.5|18083.5|18103.5|18083.5|18101.2|18081.2|0
1629469760000|2021-08-20 14:29:20|||||||||1
1629469780000|2021-08-20 14:29:40|||||||||12
1629469790000|2021-08-20 14:29:50|18101|18081|18101|18081|18101|18081|18101|18081|3
1629469800000|2021-08-20 14:30:00|||||||||65
1629469810000|2021-08-20 14:30:10|18101.2|18081.2|18103.5|18083.5|18103.5|18083.5|18101.2|18081.2|10
1629469830000|2021-08-20 14:30:30|18103.7|18083.7|18106|18086|18106|18086|18103.7|18083.7|75
1629469840000|2021-08-20 14:30:40|18108.2|18088.2|18123.5|18103.5|18123.5|18103.5|18108.2|18088.2|12
1629469850000|2021-08-20 14:30:50|18123|18103|18118.5|18098.5|18123|18103|18118.5|18098.5|0
1629469860000|2021-08-20 14:31:00|18118.2|18098.2|18113.8|18093.8|18118.2|18098.2|18113.8|18093.8|0
1629469870000|2021-08-20 14:31:10|18113.5|18093.5|18113.8|18093.8|18113.8|18093.8|18109|18089|54
1629469880000|2021-08-20 14:31:20|||||||||124
1629469890000|2021-08-20 14:31:30|18116|18096|18116|18096|18116|18096|18116|18096|5
1629469900000|2021-08-20 14:31:40|||||||||1
1629469920000|2021-08-20 14:32:00|||||||||1
1629469930000|2021-08-20 14:32:10|18121|18101|18121|18101|18121|18101|18121|18101|96
1629469940000|2021-08-20 14:32:20|18121.3|18101.3|18121.5|18101.5|18121.5|18101.5|18121.3|18101.3|1
1629469950000|2021-08-20 14:32:30|18126|18106|18153.5|18113.5|18153.5|18121|18126|18106|2
1629469960000|2021-08-20 14:32:40|18144|18124|18151|18131|18151|18131|18144|18124|0
1629469970000|2021-08-20 14:32:50|18153.2|18133.2|18153.2|18133.2|18153.2|18133.2|18153.2|18133.2|5
1629469980000|2021-08-20 14:33:00|18155.7|18135.7|18156|18136|18156|18136|18155.7|18135.7|1
1629469990000|2021-08-20 14:33:10|18155.7|18135.7|18153.5|18133.5|18155.7|18135.7|18151.3|18131.3|50
1629470000000|2021-08-20 14:33:20|18156|18136|18151|18131|18156|18136|18151|18131|3
1629470010000|2021-08-20 14:33:30|18153.5|18133.5|18151|18131|18153.5|18133.5|18151|18131|1
1629470020000|2021-08-20 14:33:40|18148.5|18128.5|18154|18134|18154|18134|18148.5|18128.5|1
1629470030000|2021-08-20 14:33:50|18156.5|18136.5|18159|18139|18159|18139|18156.5|18136.5|0
1629470040000|2021-08-20 14:34:00|18161|18141|18158.5|18138.5|18161|18141|18158.5|18138.5|3
1629470050000|2021-08-20 14:34:10|18156|18136|18156|18136|18156|18136|18156|18136|0
1629470060000|2021-08-20 14:34:20|18158.5|18138.5|18168.2|18148.2|18168.2|18148.2|18158.5|18138.5|11
1629470070000|2021-08-20 14:34:30|18175.7|18155.7|18188.5|18168.5|18188.5|18168.5|18175.7|18155.7|3
1629470080000|2021-08-20 14:34:40|18191|18171|18191|18171|18191|18171|18191|18171|2
1629470090000|2021-08-20 14:34:50|18190.8|18170.8|18188|18168|18190.8|18170.8|18188|18168|185
1629470100000|2021-08-20 14:35:00|18185.8|18165.8|18188|18168|18188|18168|18185.8|18165.8|6
1629470110000|2021-08-20 14:35:10|18188.3|18168.3|18190.5|18170.5|18190.5|18170.5|18188.3|18168.3|1
1629470120000|2021-08-20 14:35:20|18193|18173|18198|18178|18198|18178|18193|18173|5
1629470130000|2021-08-20 14:35:30|18200.5|18180.5|18235.5|18215.5|18235.5|18215.5|18200.5|18180.5|9
1629470140000|2021-08-20 14:35:40|18240|18220|18250|18230|18252.5|18232.5|18240|18220|7
1629470150000|2021-08-20 14:35:50|18247.5|18227.5|18245|18225|18247.5|18227.5|18245|18225|2
1629470160000|2021-08-20 14:36:00|18252.5|18212.5|18242.7|18222.7|18252.5|18222.7|18242.7|18212.5|0
1629470170000|2021-08-20 14:36:10|18244.2|18224.2|18235|18215|18244.2|18224.2|18235|18215|0
1629470180000|2021-08-20 14:36:20|18234.2|18214.2|18227.5|18207.5|18234.2|18214.2|18225|18205|14
1629470190000|2021-08-20 14:36:30|18229.7|18209.7|18234.7|18214.7|18234.7|18214.7|18229.7|18209.7|1
1629470200000|2021-08-20 14:36:40|18232.5|18212.5|18232.5|18212.5|18232.5|18212.5|18232.5|18212.5|0
1629470210000|2021-08-20 14:36:50|18232.7|18212.7|18250|18230|18250|18230|18232.7|18212.7|3
1629470220000|2021-08-20 14:37:00|18259.5|18239.5|18250.2|18230.2|18262.2|18242.2|18250.2|18230.2|2
1629470230000|2021-08-20 14:37:10|18252.5|18232.5|18252.5|18232.5|18257.5|18237.5|18252.5|18232.5|1
1629470240000|2021-08-20 14:37:20|18250|18230|18247.5|18227.5|18250|18230|18247.5|18227.5|0
1629470250000|2021-08-20 14:37:30|18247.2|18227.2|18232.5|18212.5|18247.2|18227.2|18232.5|18212.5|1
1629470260000|2021-08-20 14:37:40|18230|18210|18230|18210|18232.5|18212.5|18230|18210|0
1629470280000|2021-08-20 14:38:00|18229.7|18209.7|18227.5|18207.5|18229.7|18209.7|18227.5|18207.5|7
1629470290000|2021-08-20 14:38:10|18225|18205|18217.8|18197.8|18227.5|18205|18217.8|18187.5|1
1629470300000|2021-08-20 14:38:20|18212.8|18192.8|18202.5|18182.5|18212.8|18192.8|18202.2|18182.2|4
1629470310000|2021-08-20 14:38:30|||||||||2
1629470320000|2021-08-20 14:38:40|18202.8|18182.8|18202.8|18182.8|18202.8|18182.8|18202.8|18182.8|0
1629470330000|2021-08-20 14:38:50|18207.2|18187.2|18207.2|18187.2|18207.2|18187.2|18207.2|18187.2|3
1629470340000|2021-08-20 14:39:00|18202.5|18182.5|18202.5|18182.5|18202.5|18182.5|18202.5|18182.5|0
1629470350000|2021-08-20 14:39:10|18197.5|18177.5|18192.5|18172.5|18197.5|18177.5|18192.5|18172.5|0
1629470360000|2021-08-20 14:39:20|18190|18170|18187.5|18167.5|18192.5|18172.5|18187.5|18167.5|2
1629470370000|2021-08-20 14:39:30|18187.2|18167.2|18182.5|18162.5|18187.2|18167.2|18182.5|18162.5|0
1629470380000|2021-08-20 14:39:40|18187.5|18167.5|18187.5|18167.5|18187.5|18167.5|18187.5|18167.5|626
1629470390000|2021-08-20 14:39:50|18187.8|18167.8|18190|18170|18190|18170|18187.8|18167.8|0
1629470400000|2021-08-20 14:40:00|18194.5|18174.5|18200|18180|18200|18180|18194.5|18174.5|1
1629470410000|2021-08-20 14:40:10|18200.5|18180.5|18202.5|18182.5|18207.5|18187.5|18200.5|18180.5|5
1629470420000|2021-08-20 14:40:20|18200|18180|18197.5|18177.5|18200|18180|18197.5|18177.5|217
1629470430000|2021-08-20 14:40:30|18200|18180|18200.3|18180.3|18200.3|18180.3|18200|18180|143
1629470440000|2021-08-20 14:40:40|18207|18187|18206.5|18186.5|18207|18187|18206.5|18186.5|0
1629470450000|2021-08-20 14:40:50|18204.2|18184.2|18197|18177|18204.2|18184.2|18197|18177|0
1629470460000|2021-08-20 14:41:00|18196.5|18176.5|18189.5|18169.5|18196.5|18176.5|18189.5|18169.5|0
1629470470000|2021-08-20 14:41:10|18190|18170|18199.5|18179.5|18209.2|18179.5|18190|18169.2|334
1629470480000|2021-08-20 14:41:20|18197|18177|18187|18167|18197|18177|18187|18167|55
1629470490000|2021-08-20 14:41:30|||||||||32
1629470500000|2021-08-20 14:41:40|18184.5|18164.5|18184.5|18164.5|18184.5|18164.5|18184.5|18164.5|0
1629470510000|2021-08-20 14:41:50|18187|18167|18187|18167|18187|18167|18187|18167|0
1629470520000|2021-08-20 14:42:00|18189.2|18169.2|18194.8|18174.8|18194.8|18174.8|18189.2|18169.2|2
1629470530000|2021-08-20 14:42:10|18195.3|18175.3|18197.3|18177.3|18199.8|18179.8|18195.3|18175.3|6
1629470540000|2021-08-20 14:42:20|18197|18177|18197|18177|18199.5|18179.5|18197|18177|30
1629470550000|2021-08-20 14:42:30|18197.5|18177.5|18202|18182|18202|18182|18197.5|18177.5|0
1629470570000|2021-08-20 14:42:50|18204.2|18184.2|18204.2|18184.2|18204.2|18184.2|18204.2|18184.2|3
1629470580000|2021-08-20 14:43:00|||||||||2
1629470590000|2021-08-20 14:43:10|||||||||2
1629470610000|2021-08-20 14:43:30|||||||||1
1629470620000|2021-08-20 14:43:40|18207|18167|18204.2|18164.2|18207|18167|18204.2|18164.2|6
1629470630000|2021-08-20 14:43:50|18194.5|18174.5|18194.5|18174.5|18194.5|18174.5|18194.5|18174.5|0
1629470650000|2021-08-20 14:44:10|||||||||14
1629470660000|2021-08-20 14:44:20|18194.8|18174.8|18204.2|18184.2|18204.2|18184.2|18194.8|18174.8|2
1629470670000|2021-08-20 14:44:30|18206.5|18186.5|18201.7|18181.7|18206.5|18186.5|18201.7|18181.7|1
1629470680000|2021-08-20 14:44:40|18202|18182|18214.3|18194.3|18214.3|18194.3|18202|18182|306
1629470690000|2021-08-20 14:44:50|||||||||100
1629470700000|2021-08-20 14:45:00|18214.8|18194.8|18189.5|18169.5|18217.3|18197.3|18189.5|18169.5|1
1629470710000|2021-08-20 14:45:10|||||||||100
1629470730000|2021-08-20 14:45:30|18189.3|18169.3|18187|18167|18189.3|18169.3|18187|18167|0
1629470760000|2021-08-20 14:46:00|18177|18157|18164.8|18144.8|18177|18157|18164.8|18144.8|3
1629470770000|2021-08-20 14:46:10|18162.3|18142.3|18159.5|18139.5|18162.3|18142.3|18159.5|18139.5|1
1629470780000|2021-08-20 14:46:20|18157.3|18137.3|18157|18137|18159.8|18139.8|18157|18137|0
1629470790000|2021-08-20 14:46:30|18156.8|18136.8|18149|18129|18156.8|18136.8|18149|18129|0
1629470800000|2021-08-20 14:46:40|18146.8|18126.8|18141.5|18121.5|18146.8|18126.8|18141.5|18121.5|0
1629470810000|2021-08-20 14:46:50|||||||||24
1629470820000|2021-08-20 14:47:00|18139|18119|18139|18119|18139|18119|18139|18119|3
1629470840000|2021-08-20 14:47:20|||||||||1
1629470860000|2021-08-20 14:47:40|18136.8|18116.8|18136.8|18116.8|18136.8|18116.8|18136.8|18116.8|0
1629470880000|2021-08-20 14:48:00|18139|18119|18139|18119|18139|18119|18139|18119|1
1629470900000|2021-08-20 14:48:20|||||||||5
1629470910000|2021-08-20 14:48:30|18136.8|18116.8|18141.5|18101.5|18146|18116.8|18136.8|18101.5|1
1629470920000|2021-08-20 14:48:40|18130.7|18110.7|18121.3|18101.3|18130.7|18110.7|18121|18101|1
1629470930000|2021-08-20 14:48:50|18121|18101|18131.8|18091.8|18131.8|18101|18116.3|18089.3|0
1629470940000|2021-08-20 14:49:00|18134|18094|18131|18091|18136.5|18101.5|18121.5|18091|1
1629470950000|2021-08-20 14:49:10|18126.3|18086.3|18106.8|18086.8|18126.3|18086.8|18106.8|18079.3|5
1629470960000|2021-08-20 14:49:20|18104.5|18084.5|18101.5|18081.5|18114.5|18084.5|18101.5|18074.3|1
1629470970000|2021-08-20 14:49:30|18101.3|18081.3|18101.5|18081.5|18101.8|18081.8|18101.3|18081.3|3
1629470980000|2021-08-20 14:49:40|18106.5|18086.5|18106.5|18086.5|18106.5|18086.5|18106.5|18086.5|0
1629471000000|2021-08-20 14:50:00|18106.8|18086.8|18116.5|18096.5|18116.5|18096.5|18106.8|18086.8|19
1629471010000|2021-08-20 14:50:10|18119|18099|18124|18104|18124|18104|18119|18099|0
1629471030000|2021-08-20 14:50:30|18121.5|18101.5|18121.5|18101.5|18121.5|18101.5|18121.5|18101.5|0
1629471040000|2021-08-20 14:50:40|18121.3|18101.3|18119|18099|18121.3|18101.3|18119|18099|7
1629471050000|2021-08-20 14:50:50|||||||||4
1629471090000|2021-08-20 14:51:30|18118.8|18098.8|18104.5|18084.5|18118.8|18098.8|18104.5|18084.5|14
1629471110000|2021-08-20 14:51:50|18102|18082|18114.3|18074.3|18114.3|18082|18101.8|18074.3|14
1629471120000|2021-08-20 14:52:00|18104.5|18084.5|18104.5|18084.5|18104.5|18084.5|18104.5|18084.5|0
1629471130000|2021-08-20 14:52:10|18104.3|18084.3|18104.3|18084.3|18104.3|18084.3|18104.3|18084.3|0
1629471140000|2021-08-20 14:52:20|||||||||3
1629471160000|2021-08-20 14:52:40|18103.8|18083.8|18101|18081|18103.8|18083.8|18101|18081|2
1629471170000|2021-08-20 14:52:50|18098.8|18078.8|18098.8|18078.8|18098.8|18078.8|18098.8|18078.8|2
1629471180000|2021-08-20 14:53:00|18099|18079|18099|18079|18099|18079|18096.5|18076.5|0
1629471190000|2021-08-20 14:53:10|18101.5|18081.5|18101.5|18081.5|18101.5|18081.5|18101.5|18081.5|2
1629471240000|2021-08-20 14:54:00|18101.3|18081.3|18099|18079|18101.3|18081.3|18099|18079|0
1629471280000|2021-08-20 14:54:40|||||||||7
1629471290000|2021-08-20 14:54:50|18101.5|18081.5|18106.5|18086.5|18106.5|18086.5|18101.5|18081.5|1
1629471300000|2021-08-20 14:55:00|18117|18077|18116.5|18096.5|18117|18096.5|18111.8|18077|0
1629471310000|2021-08-20 14:55:10|18116.8|18096.8|18114|18094|18119|18099|18114|18094|0
1629471330000|2021-08-20 14:55:30|18114.5|18094.5|18119|18099|18119|18099|18114.5|18094.5|0
1629471340000|2021-08-20 14:55:40|18114|18094|18114|18094|18114|18094|18114|18094|0
1629471350000|2021-08-20 14:55:50|18113.8|18093.8|18111.5|18091.5|18113.8|18093.8|18111.5|18091.5|0
1629471360000|2021-08-20 14:56:00|18111.8|18091.8|18116.5|18096.5|18116.5|18096.5|18111.5|18091.5|0
1629471410000|2021-08-20 14:56:50|18119|18099|18119|18099|18119|18099|18119|18099|0
1629471420000|2021-08-20 14:57:00|18118.8|18098.8|18116.5|18096.5|18118.8|18098.8|18116.5|18096.5|0
1629471430000|2021-08-20 14:57:10|18116.8|18096.8|18118.8|18098.8|18118.8|18098.8|18116.8|18096.8|0
1629471440000|2021-08-20 14:57:20|18116.5|18096.5|18109|18089|18116.5|18096.5|18109|18089|18
1629471450000|2021-08-20 14:57:30|18111.3|18091.3|18116.3|18096.3|18116.3|18096.3|18111.3|18091.3|51
1629471460000|2021-08-20 14:57:40|18116.5|18096.5|18119|18099|18119|18099|18116.5|18096.5|0
1629471470000|2021-08-20 14:57:50|18116.5|18096.5|18123.8|18083.8|18123.8|18096.5|18116.5|18083.8|2
1629471480000|2021-08-20 14:58:00|18117.1|18077.1|18101.5|18081.5|18117.1|18086.5|18101.5|18077.1|50
1629471490000|2021-08-20 14:58:10|18099|18079|18099|18079|18099|18079|18099|18079|0
1629471500000|2021-08-20 14:58:20|18099.3|18079.3|18101.5|18081.5|18101.5|18081.5|18099.3|18079.3|0
1629471520000|2021-08-20 14:58:40|18103.8|18083.8|18103.8|18083.8|18103.8|18083.8|18103.8|18083.8|0
1629471530000|2021-08-20 14:58:50|18101.5|18081.5|18101.5|18081.5|18101.5|18081.5|18101.5|18081.5|0
1629471550000|2021-08-20 14:59:10|18101.3|18081.3|18101.5|18081.5|18101.5|18081.5|18099|18079|0
1629471570000|2021-08-20 14:59:30|18101.8|18081.8|18104|18084|18104|18084|18101.8|18081.8|0
1629471590000|2021-08-20 14:59:50|18104.3|18084.3|18106.3|18086.3|18106.6|18086.6|18104.3|18084.3|3
1629471600000|2021-08-20 15:00:00|18106|18086|18101.6|18081.6|18106|18086|18101.6|18081.6|0
1629471620000|2021-08-20 15:00:20|18096.6|18076.6|18096.6|18076.6|18096.6|18076.6|18096.6|18076.6|6
1629471660000|2021-08-20 15:01:00|18099.1|18079.1|18106.8|18086.8|18106.8|18086.8|18099.1|18079.1|3
1629471670000|2021-08-20 15:01:10|18114.1|18094.1|18131.8|18111.8|18131.8|18111.8|18114.1|18094.1|29
1629471690000|2021-08-20 15:01:30|18134.1|18114.1|18134.1|18114.1|18134.1|18114.1|18134.1|18114.1|0
1629471700000|2021-08-20 15:01:40|18131.6|18111.6|18129.1|18109.1|18131.6|18111.6|18129.1|18109.1|0
1629471710000|2021-08-20 15:01:50|||||||||11
1629471720000|2021-08-20 15:02:00|18129.3|18109.3|18129.3|18109.3|18129.3|18109.3|18129.3|18109.3|54
1629471730000|2021-08-20 15:02:10|18131.6|18111.6|18136.6|18116.6|18136.6|18116.6|18131.6|18111.6|0
1629471740000|2021-08-20 15:02:20|||||||||50
1629471750000|2021-08-20 15:02:30|18141.3|18121.3|18141.3|18121.3|18141.3|18121.3|18141.3|18121.3|0
1629471760000|2021-08-20 15:02:40|18143.8|18123.8|18143.8|18123.8|18143.8|18123.8|18143.8|18123.8|0
1629471810000|2021-08-20 15:03:30|18146.3|18126.3|18151.3|18131.3|18151.3|18131.3|18146.3|18126.3|10
1629471820000|2021-08-20 15:03:40|18151.8|18131.8|18159.1|18139.1|18159.1|18139.1|18151.8|18131.8|0
1629471830000|2021-08-20 15:03:50|18171.6|18131.6|18164.1|18144.1|18171.6|18144.1|18161.6|18131.6|3
1629471840000|2021-08-20 15:04:00|||||||||9
1629471850000|2021-08-20 15:04:10|||||||||1
1629471860000|2021-08-20 15:04:20|||||||||15
1629471870000|2021-08-20 15:04:30|18166.6|18146.6|18166.6|18146.6|18166.6|18146.6|18166.6|18146.6|0
1629471880000|2021-08-20 15:04:40|18166.8|18146.8|18166.6|18146.6|18169.1|18149.1|18166.6|18146.6|1
1629471890000|2021-08-20 15:04:50|18174.8|18134.8|18174.8|18134.8|18174.8|18134.8|18174.8|18134.8|68
1629471900000|2021-08-20 15:05:00|18172.6|18132.6|18174.6|18134.6|18174.6|18134.6|18172.3|18132.3|33
1629471910000|2021-08-20 15:05:10|18176.8|18136.8|18176.8|18136.8|18176.8|18136.8|18176.8|18136.8|0
1629471920000|2021-08-20 15:05:20|18167.3|18147.3|18179.1|18159.1|18179.1|18159.1|18167.3|18147.3|0
1629471930000|2021-08-20 15:05:30|18179.3|18159.3|18179.3|18159.3|18179.3|18159.3|18179.3|18159.3|0
1629471940000|2021-08-20 15:05:40|18179.1|18159.1|18179.1|18159.1|18179.1|18159.1|18179.1|18159.1|1
1629471970000|2021-08-20 15:06:10|18176.8|18156.8|18176.8|18156.8|18176.8|18156.8|18176.8|18156.8|0
1629471980000|2021-08-20 15:06:20|18176.6|18156.6|18176.6|18156.6|18176.6|18156.6|18176.6|18156.6|0
1629471990000|2021-08-20 15:06:30|18176.1|18156.1|18169.1|18149.1|18176.1|18156.1|18169.1|18149.1|0
1629472010000|2021-08-20 15:06:50|18168.8|18148.8|18169.1|18149.1|18169.1|18149.1|18166.6|18146.6|0
1629472020000|2021-08-20 15:07:00|18176.6|18156.6|18176.6|18156.6|18176.6|18156.6|18176.6|18156.6|6
1629472030000|2021-08-20 15:07:10|||||||||2
1629472040000|2021-08-20 15:07:20|||||||||1
1629472050000|2021-08-20 15:07:30|18182.1|18162.1|18185.1|18165.1|18185.1|18165.1|18182.1|18162.1|7
1629472090000|2021-08-20 15:08:10|18187.3|18167.3|18187.3|18167.3|18187.3|18167.3|18187.3|18167.3|0
1629472100000|2021-08-20 15:08:20|18187.1|18167.1|18180.1|18160.1|18187.1|18167.1|18180.1|18160.1|15
1629472110000|2021-08-20 15:08:30|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|0
1629472120000|2021-08-20 15:08:40|18175.1|18155.1|18184.8|18144.8|18184.8|18155.1|18175.1|18144.8|1
1629472130000|2021-08-20 15:08:50|18175.1|18155.1|18182.3|18162.3|18182.3|18162.3|18175.1|18155.1|0
1629472150000|2021-08-20 15:09:10|18177.3|18157.3|18177.1|18157.1|18177.3|18157.3|18177.1|18157.1|10
1629472180000|2021-08-20 15:09:40|18174.6|18154.6|18172.1|18152.1|18174.6|18154.6|18172.1|18152.1|0
1629472190000|2021-08-20 15:09:50|18167.1|18147.1|18167.1|18147.1|18167.1|18147.1|18167.1|18147.1|0
1629472200000|2021-08-20 15:10:00|18166.8|18146.8|18159.6|18139.6|18166.8|18146.8|18159.6|18139.6|0
1629472220000|2021-08-20 15:10:20|||||||||16
1629472230000|2021-08-20 15:10:30|18159.3|18139.3|18159.3|18139.3|18159.3|18139.3|18159.3|18139.3|4
1629472240000|2021-08-20 15:10:40|18154.6|18134.6|18152.1|18132.1|18154.6|18134.6|18152.1|18132.1|0
1629472250000|2021-08-20 15:10:50|18149.6|18129.6|18152.1|18132.1|18152.1|18132.1|18149.6|18129.6|2
1629472260000|2021-08-20 15:11:00|18151.8|18131.8|18149.6|18129.6|18151.8|18131.8|18149.6|18129.6|0
1629472270000|2021-08-20 15:11:10|18149.9|18129.9|18152.1|18132.1|18152.1|18132.1|18149.9|18129.9|0
1629472290000|2021-08-20 15:11:30|18147.1|18127.1|18147.1|18127.1|18147.1|18127.1|18147.1|18127.1|0
1629472300000|2021-08-20 15:11:40|18144.6|18124.6|18139.6|18119.6|18144.6|18124.6|18139.6|18119.6|2
1629472310000|2021-08-20 15:11:50|18139.3|18119.3|18129.3|18109.3|18139.3|18119.3|18129.3|18109.3|2
1629472320000|2021-08-20 15:12:00|18127.1|18107.1|18131.9|18111.9|18131.9|18111.9|18127.1|18107.1|1
1629472330000|2021-08-20 15:12:10|18129.6|18109.6|18127.1|18107.1|18129.6|18109.6|18127.1|18107.1|0
1629472350000|2021-08-20 15:12:30|18127.4|18107.4|18127.1|18107.1|18129.6|18109.6|18127.1|18107.1|1
1629472360000|2021-08-20 15:12:40|18127.4|18107.4|18129.9|18109.9|18129.9|18109.9|18127.4|18107.4|0
1629472370000|2021-08-20 15:12:50|18131.9|18111.9|18127.1|18107.1|18131.9|18111.9|18127.1|18107.1|0
1629472380000|2021-08-20 15:13:00|18127.4|18107.4|18129.6|18109.6|18129.6|18109.6|18127.4|18107.4|0
1629472390000|2021-08-20 15:13:10|18129.4|18109.4|18124.6|18104.6|18129.4|18109.4|18124.6|18104.6|0
1629472410000|2021-08-20 15:13:30|18124.4|18104.4|18122.1|18102.1|18124.4|18104.4|18122.1|18102.1|2
1629472420000|2021-08-20 15:13:40|18122.6|18102.6|18127.1|18107.1|18127.1|18107.1|18122.6|18102.6|0
1629472440000|2021-08-20 15:14:00|18122.1|18102.1|18122.4|18102.4|18122.4|18102.4|18122.1|18102.1|0
1629472450000|2021-08-20 15:14:10|18124.6|18104.6|18124.6|18104.6|18124.6|18104.6|18124.6|18104.6|0
1629472460000|2021-08-20 15:14:20|18124.9|18104.9|18127.1|18107.1|18127.1|18107.1|18124.9|18104.9|0
1629472470000|2021-08-20 15:14:30|18126.9|18106.9|18124.6|18104.6|18126.9|18106.9|18124.6|18104.6|0
1629472480000|2021-08-20 15:14:40|18124.4|18104.4|18122.1|18102.1|18124.6|18104.6|18122.1|18102.1|0
1629472500000|2021-08-20 15:15:00|18124.6|18104.6|18124.6|18104.6|18124.6|18104.6|18124.6|18104.6|0
1629472510000|2021-08-20 15:15:10|18127.1|18107.1|18127.1|18107.1|18127.1|18107.1|18127.1|18107.1|0
1629472560000|2021-08-20 15:16:00|18129.6|18109.6|18132.1|18112.1|18132.1|18112.1|18127.1|18107.1|3
1629472580000|2021-08-20 15:16:20|18132.4|18112.4|18134.6|18114.6|18134.6|18114.6|18132.4|18112.4|0
1629472590000|2021-08-20 15:16:30|18137.1|18117.1|18137.1|18117.1|18137.1|18117.1|18137.1|18117.1|0
1629472610000|2021-08-20 15:16:50|18141.9|18121.9|18152.1|18132.1|18152.6|18132.1|18141.9|18112.6|1
1629472620000|2021-08-20 15:17:00|18152.4|18132.4|18157.1|18137.1|18157.1|18137.1|18152.4|18132.4|6
1629472630000|2021-08-20 15:17:10|18159.6|18139.6|18164.4|18144.4|18164.4|18144.4|18159.6|18139.6|2
1629472650000|2021-08-20 15:17:30|18166.6|18146.6|18166.6|18146.6|18166.6|18146.6|18166.6|18146.6|4
1629472660000|2021-08-20 15:17:40|18166.9|18146.9|18169.4|18149.4|18169.4|18149.4|18166.9|18146.9|1
1629472670000|2021-08-20 15:17:50|18169.6|18149.6|18172.1|18152.1|18172.1|18152.1|18169.6|18149.6|1
1629472680000|2021-08-20 15:18:00|18172.4|18152.4|18181.6|18161.6|18181.6|18161.6|18172.4|18152.4|0
1629472710000|2021-08-20 15:18:30|18181.9|18161.9|18181.9|18161.9|18181.9|18161.9|18181.9|18161.9|0
1629472730000|2021-08-20 15:18:50|||||||||2
1629472760000|2021-08-20 15:19:20|18182.1|18162.1|18182.1|18162.1|18182.1|18162.1|18182.1|18162.1|0
1629472800000|2021-08-20 15:20:00|18179.6|18159.6|18177.1|18157.1|18179.6|18159.6|18177.1|18157.1|0
1629472820000|2021-08-20 15:20:20|||||||||1
1629472850000|2021-08-20 15:20:50|18179.6|18159.6|18179.6|18159.6|18179.6|18159.6|18179.6|18159.6|0
1629472860000|2021-08-20 15:21:00|18181.9|18161.9|18181.9|18161.9|18181.9|18161.9|18181.9|18161.9|0
1629472880000|2021-08-20 15:21:20|18184.4|18164.4|18184.4|18164.4|18184.4|18164.4|18184.4|18164.4|1
1629472890000|2021-08-20 15:21:30|18184.6|18164.6|18186.9|18166.9|18186.9|18166.9|18184.6|18164.6|0
1629472900000|2021-08-20 15:21:40|18184.4|18164.4|18186.9|18166.9|18186.9|18166.9|18184.4|18164.4|1
1629472920000|2021-08-20 15:22:00|18189.4|18169.4|18187.1|18167.1|18189.6|18169.6|18187.1|18167.1|2
1629472940000|2021-08-20 15:22:20|18192.1|18172.1|18192.1|18172.1|18192.1|18172.1|18192.1|18172.1|9
1629472960000|2021-08-20 15:22:40|18194.6|18174.6|18194.6|18174.6|18194.6|18174.6|18192.1|18172.1|3
1629472970000|2021-08-20 15:22:50|18194.4|18174.4|18192.1|18172.1|18194.4|18174.4|18192.1|18172.1|2
1629472980000|2021-08-20 15:23:00|18192.4|18172.4|18192.1|18172.1|18192.4|18172.4|18192.1|18172.1|0
1629472990000|2021-08-20 15:23:10|||||||||21
1629473010000|2021-08-20 15:23:30|18192.4|18172.4|18194.6|18174.6|18194.6|18174.6|18192.1|18172.1|0
1629473020000|2021-08-20 15:23:40|18197.1|18177.1|18199.6|18179.6|18199.6|18179.6|18197.1|18177.1|0
1629473030000|2021-08-20 15:23:50|18201.9|18181.9|18197.1|18177.1|18201.9|18181.9|18197.1|18177.1|0
1629473040000|2021-08-20 15:24:00|18196.9|18176.9|18196.9|18176.9|18196.9|18176.9|18196.9|18176.9|2
1629473050000|2021-08-20 15:24:10|18197.1|18177.1|18197.1|18177.1|18197.1|18177.1|18197.1|18177.1|2
1629473070000|2021-08-20 15:24:30|18197.4|18177.4|18197.4|18177.4|18199.7|18179.7|18197.2|18177.2|4
1629473080000|2021-08-20 15:24:40|||||||||5
1629473100000|2021-08-20 15:25:00|18197.2|18177.2|18197.4|18177.4|18197.4|18177.4|18197.2|18177.2|1
1629473110000|2021-08-20 15:25:10|18201.9|18181.9|18201.9|18181.9|18201.9|18181.9|18201.9|18181.9|0
1629473120000|2021-08-20 15:25:20|18199.4|18179.4|18201.9|18181.9|18201.9|18181.9|18199.4|18179.4|0
1629473140000|2021-08-20 15:25:40|||||||||1
1629473160000|2021-08-20 15:26:00|||||||||1
1629473170000|2021-08-20 15:26:10|18202.4|18182.4|18207.7|18187.7|18207.7|18187.7|18202.4|18182.4|0
1629473180000|2021-08-20 15:26:20|18207.9|18187.9|18216.9|18196.9|18216.9|18196.9|18207.9|18187.9|0
1629473210000|2021-08-20 15:26:50|18216.6|18196.6|18214.4|18194.4|18216.6|18196.6|18214.4|18194.4|0
1629473230000|2021-08-20 15:27:10|18214.2|18194.2|18211.9|18191.9|18214.2|18194.2|18211.9|18191.9|0
1629473250000|2021-08-20 15:27:30|18212.2|18192.2|18211.9|18191.9|18214.4|18194.4|18211.9|18191.9|0
1629473260000|2021-08-20 15:27:40|18209.7|18189.7|18212.2|18192.2|18212.2|18192.2|18209.7|18189.7|0
1629473300000|2021-08-20 15:28:20|18211.7|18191.7|18207.2|18187.2|18211.7|18191.7|18207.2|18187.2|0
1629473310000|2021-08-20 15:28:30|18204.7|18184.7|18204.7|18184.7|18204.7|18184.7|18204.7|18184.7|1
1629473320000|2021-08-20 15:28:40|18199.7|18179.7|18197.2|18177.2|18199.7|18179.7|18197.2|18177.2|0
1629473330000|2021-08-20 15:28:50|18196.9|18176.9|18186.9|18166.9|18196.9|18176.9|18186.9|18166.9|0
1629473340000|2021-08-20 15:29:00|18186.7|18166.7|18187.2|18167.2|18189.4|18169.4|18181.9|18161.9|0
1629473360000|2021-08-20 15:29:20|18182.2|18162.2|18182.2|18162.2|18182.2|18162.2|18182.2|18162.2|0
1629473370000|2021-08-20 15:29:30|18181.7|18161.7|18172.4|18152.4|18181.7|18161.7|18172.4|18152.4|1
1629473380000|2021-08-20 15:29:40|18172.2|18152.2|18169.9|18149.9|18172.2|18152.2|18169.9|18149.9|0
1629473390000|2021-08-20 15:29:50|18172.4|18152.4|18172.4|18152.4|18172.4|18152.4|18172.4|18152.4|3
1629473400000|2021-08-20 15:30:00|18172.2|18152.2|18174.9|18154.9|18174.9|18154.9|18172.2|18152.2|0
1629473430000|2021-08-20 15:30:30|||||||||1
1629473440000|2021-08-20 15:30:40|18172.4|18152.4|18172.4|18152.4|18172.4|18152.4|18172.4|18152.4|0
1629473470000|2021-08-20 15:31:10|18174.7|18154.7|18177.4|18157.4|18177.4|18157.4|18174.7|18154.7|0
1629473490000|2021-08-20 15:31:30|||||||||1
1629473500000|2021-08-20 15:31:40|18179.9|18159.9|18179.9|18159.9|18179.9|18159.9|18179.9|18159.9|0
1629473510000|2021-08-20 15:31:50|18182.2|18162.2|18182.2|18162.2|18182.2|18162.2|18182.2|18162.2|0
1629473540000|2021-08-20 15:32:20|18182.4|18162.4|18185.2|18165.2|18185.2|18165.2|18182.4|18162.4|0
1629473550000|2021-08-20 15:32:30|18187.4|18167.4|18194.9|18154.9|18194.9|18167.4|18187.4|18154.9|0
1629473570000|2021-08-20 15:32:50|||||||||1
1629473580000|2021-08-20 15:33:00|18180.2|18160.2|18177.4|18157.4|18180.2|18160.2|18177.4|18157.4|0
1629473590000|2021-08-20 15:33:10|18175.2|18155.2|18175.2|18155.2|18175.2|18155.2|18175.2|18155.2|1
1629473600000|2021-08-20 15:33:20|18177.7|18157.7|18177.7|18157.7|18177.7|18157.7|18177.7|18157.7|0
1629473620000|2021-08-20 15:33:40|18182.7|18162.7|18182.7|18162.7|18182.7|18162.7|18182.7|18162.7|1
1629473630000|2021-08-20 15:33:50|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|18177.9|18157.9|0
1629473650000|2021-08-20 15:34:10|18175.7|18155.7|18175.7|18155.7|18175.7|18155.7|18175.7|18155.7|1
1629473660000|2021-08-20 15:34:20|18174.9|18154.9|18169.7|18149.7|18174.9|18154.9|18169.7|18149.7|1
1629473690000|2021-08-20 15:34:50|18167.2|18147.2|18167.2|18147.2|18167.2|18147.2|18167.2|18147.2|0
1629473700000|2021-08-20 15:35:00|18166.9|18146.9|18159.7|18139.7|18166.9|18146.9|18159.7|18139.7|1
1629473750000|2021-08-20 15:35:50|18161.9|18141.9|18166.9|18146.9|18166.9|18146.9|18161.9|18141.9|1
1629473770000|2021-08-20 15:36:10|18164.4|18144.4|18164.2|18144.2|18164.4|18144.4|18164.2|18144.2|10
1629473780000|2021-08-20 15:36:20|||||||||30
1629473800000|2021-08-20 15:36:40|||||||||5
1629473810000|2021-08-20 15:36:50|18164.4|18144.4|18162.2|18142.2|18164.4|18144.4|18162.2|18142.2|0
1629473870000|2021-08-20 15:37:50|||||||||1
1629473880000|2021-08-20 15:38:00|18167.2|18147.2|18167.2|18147.2|18167.2|18147.2|18167.2|18147.2|2
1629473890000|2021-08-20 15:38:10|18177.7|18137.7|18173|18153|18177.7|18153|18168.2|18137.7|0
1629473900000|2021-08-20 15:38:20|18182.2|18162.2|18182.2|18162.2|18182.2|18162.2|18182.2|18162.2|1
1629473910000|2021-08-20 15:38:30|18191.7|18171.7|18191.7|18171.7|18191.7|18171.7|18191.7|18171.7|0
1629473920000|2021-08-20 15:38:40|18194.2|18174.2|18194.2|18174.2|18194.2|18174.2|18194.2|18174.2|0
1629473970000|2021-08-20 15:39:30|18196.4|18176.4|18196.4|18176.4|18196.4|18176.4|18196.4|18176.4|0
1629473990000|2021-08-20 15:39:50|||||||||4
1629474010000|2021-08-20 15:40:10|||||||||2
1629474020000|2021-08-20 15:40:20|||||||||27
1629474040000|2021-08-20 15:40:40|18194.2|18174.2|18187|18167|18194.2|18174.2|18187|18167|4
1629474060000|2021-08-20 15:41:00|18186.7|18166.7|18182.2|18162.2|18186.7|18166.7|18182.2|18162.2|0
1629474070000|2021-08-20 15:41:10|||||||||20
1629474090000|2021-08-20 15:41:30|18184.5|18164.5|18184.5|18164.5|18184.5|18164.5|18184.5|18164.5|28
1629474100000|2021-08-20 15:41:40|||||||||20
1629474120000|2021-08-20 15:42:00|18192|18172|18192|18172|18192|18172|18192|18172|0
1629474130000|2021-08-20 15:42:10|||||||||5
1629474150000|2021-08-20 15:42:30|||||||||2
1629474180000|2021-08-20 15:43:00|18194.2|18174.2|18194.2|18174.2|18194.2|18174.2|18194.2|18174.2|1
1629474190000|2021-08-20 15:43:10|||||||||2
1629474210000|2021-08-20 15:43:30|18192|18172|18189.7|18169.7|18192|18172|18189.7|18169.7|6
1629474230000|2021-08-20 15:43:50|18192.2|18172.2|18192.2|18172.2|18192.2|18172.2|18192.2|18172.2|0
1629474240000|2021-08-20 15:44:00|18192.5|18172.5|18194.7|18174.7|18194.7|18174.7|18192.5|18172.5|1
1629474260000|2021-08-20 15:44:20|18199.2|18179.2|18207.5|18187.5|18207.5|18187.5|18199.2|18179.2|1
1629474270000|2021-08-20 15:44:30|18207.2|18187.2|18207.2|18187.2|18207.2|18187.2|18207.2|18187.2|0
1629474280000|2021-08-20 15:44:40|18212.2|18192.2|18207.2|18187.2|18212.2|18192.2|18207.2|18187.2|0
1629474290000|2021-08-20 15:44:50|18207.5|18187.5|18207.2|18187.2|18209.7|18189.7|18207.2|18187.2|0
1629474300000|2021-08-20 15:45:00|18209.5|18189.5|18207.2|18187.2|18209.5|18189.5|18207.2|18187.2|3
1629474340000|2021-08-20 15:45:40|18204.7|18184.7|18204.7|18184.7|18204.7|18184.7|18204.7|18184.7|0
1629474350000|2021-08-20 15:45:50|18205|18185|18207.2|18187.2|18207.2|18187.2|18205|18185|0
1629474360000|2021-08-20 15:46:00|18209.7|18189.7|18209.7|18189.7|18209.7|18189.7|18209.7|18189.7|1
1629474380000|2021-08-20 15:46:20|18207.2|18187.2|18207.2|18187.2|18207.2|18187.2|18207.2|18187.2|0
1629474390000|2021-08-20 15:46:30|||||||||50
1629474500000|2021-08-20 15:48:20|18209.7|18189.7|18212.2|18192.2|18212.2|18192.2|18209.7|18189.7|0
1629474510000|2021-08-20 15:48:30|18212|18192|18212|18192|18212|18192|18212|18192|0
1629474520000|2021-08-20 15:48:40|18212.2|18192.2|18204.5|18184.5|18212.2|18192.2|18204.5|18184.5|2
1629474530000|2021-08-20 15:48:50|18204.2|18184.2|18184.7|18164.7|18204.2|18184.2|18184.7|18164.7|0
1629474540000|2021-08-20 15:49:00|18184.2|18164.2|18177.2|18157.2|18184.2|18164.2|18177.2|18157.2|0
1629474550000|2021-08-20 15:49:10|18177|18157|18169.7|18149.7|18177|18157|18169.7|18149.7|17
1629474560000|2021-08-20 15:49:20|18169.2|18149.2|18169.2|18149.2|18169.2|18149.2|18169.2|18149.2|0
1629474570000|2021-08-20 15:49:30|18164.7|18144.7|18159.7|18139.7|18164.7|18144.7|18157.2|18137.2|42
1629474580000|2021-08-20 15:49:40|18159.5|18139.5|18147|18127|18159.5|18139.5|18147|18127|0
1629474590000|2021-08-20 15:49:50|18145|18125|18147.2|18127.2|18147.2|18127.2|18145|18125|0
1629474600000|2021-08-20 15:50:00|||||||||8
1629474610000|2021-08-20 15:50:10|18149.7|18129.7|18151.7|18131.7|18151.7|18131.7|18149.7|18129.7|4
1629474620000|2021-08-20 15:50:20|18147.2|18127.2|18147.2|18127.2|18147.2|18127.2|18147.2|18127.2|0
1629474630000|2021-08-20 15:50:30|18147|18127|18147|18127|18147|18127|18147|18127|0
1629474660000|2021-08-20 15:51:00|18146.7|18126.7|18146.7|18126.7|18146.7|18126.7|18146.7|18126.7|0
1629474680000|2021-08-20 15:51:20|18146.5|18126.5|18141.7|18121.7|18146.5|18126.5|18141.7|18121.7|0
1629474690000|2021-08-20 15:51:30|18139.2|18119.2|18139.2|18119.2|18139.2|18119.2|18139.2|18119.2|0
1629474700000|2021-08-20 15:51:40|18141.7|18121.7|18141.7|18121.7|18141.7|18121.7|18141.7|18121.7|0
1629474720000|2021-08-20 15:52:00|18141.5|18121.5|18139.2|18119.2|18141.5|18121.5|18139.2|18119.2|0
1629474730000|2021-08-20 15:52:10|18139|18119|18136.7|18116.7|18139|18119|18136.7|18116.7|0
1629474740000|2021-08-20 15:52:20|18134.2|18114.2|18134.2|18114.2|18134.2|18114.2|18134.2|18114.2|0
1629474790000|2021-08-20 15:53:10|18131.7|18111.7|18131.7|18111.7|18131.7|18111.7|18131.7|18111.7|0
1629474800000|2021-08-20 15:53:20|18132|18112|18134.2|18114.2|18134.2|18114.2|18132|18112|0
1629474830000|2021-08-20 15:53:50|18139|18119|18136.7|18116.7|18139|18119|18136.7|18116.7|0
1629474840000|2021-08-20 15:54:00|18136.2|18116.2|18126.7|18106.7|18136.2|18116.2|18126.7|18106.7|0
1629474850000|2021-08-20 15:54:10|18127|18107|18129.2|18109.2|18129.2|18109.2|18127|18107|0
1629474870000|2021-08-20 15:54:30|18129.3|18109.3|18129.3|18109.3|18129.3|18109.3|18129.3|18109.3|0
1629474890000|2021-08-20 15:54:50|18129.5|18109.5|18131.8|18111.8|18131.8|18111.8|18129.5|18109.5|0
1629474900000|2021-08-20 15:55:00|18126.8|18106.8|18126.8|18106.8|18126.8|18106.8|18126.8|18106.8|0
1629474940000|2021-08-20 15:55:40|18127|18107|18127|18107|18127|18107|18126.8|18106.8|0
1629474950000|2021-08-20 15:55:50|18126.8|18106.8|18131.8|18111.8|18131.8|18111.8|18126.8|18106.8|0
1629474960000|2021-08-20 15:56:00|18129.5|18109.5|18129.5|18109.5|18129.5|18109.5|18129.5|18109.5|0
1629474970000|2021-08-20 15:56:10|18126.8|18106.8|18126.8|18106.8|18126.8|18106.8|18126.8|18106.8|0
1629474990000|2021-08-20 15:56:30|18126.5|18106.5|18124.3|18104.3|18126.5|18106.5|18124.3|18104.3|0
1629475000000|2021-08-20 15:56:40|18124|18104|18124|18104|18124|18104|18124|18104|0
1629475020000|2021-08-20 15:57:00|18121.8|18101.8|18126.8|18106.8|18126.8|18106.8|18121.8|18101.8|0
1629475050000|2021-08-20 15:57:30|18129.3|18109.3|18129.3|18109.3|18129.3|18109.3|18129.3|18109.3|0
1629475060000|2021-08-20 15:57:40|18129.8|18109.8|18136.8|18116.8|18137|18117|18129.8|18109.8|1
1629475080000|2021-08-20 15:58:00|18136.5|18116.5|18134.3|18114.3|18136.5|18116.5|18134.3|18114.3|0
1629475090000|2021-08-20 15:58:10|18129.3|18109.3|18129.3|18109.3|18129.3|18109.3|18129.3|18109.3|0
1629475100000|2021-08-20 15:58:20|18128.5|18108.5|18119.3|18099.3|18128.5|18108.5|18119.3|18099.3|0
1629475110000|2021-08-20 15:58:30|18119.5|18099.5|18121.8|18101.8|18121.8|18101.8|18119.5|18099.5|50
1629475140000|2021-08-20 15:59:00|18121.5|18101.5|18116.8|18096.8|18121.5|18101.5|18116.8|18096.8|5
1629475170000|2021-08-20 15:59:30|18119.8|18099.8|18124.3|18104.3|18124.3|18104.3|18119.8|18099.8|1
1629475180000|2021-08-20 15:59:40|18126.8|18106.8|18129.5|18109.5|18129.5|18109.5|18126.8|18106.8|0
1629475220000|2021-08-20 16:00:20|18130|18110|18136.5|18116.5|18136.5|18116.5|18130|18110|0
1629475230000|2021-08-20 16:00:30|18134.3|18114.3|18131.8|18111.8|18134.3|18114.3|18131.8|18111.8|0
1629475250000|2021-08-20 16:00:50|18129.3|18109.3|18139|18099|18139|18109.3|18129.3|18099|5
1629475260000|2021-08-20 16:01:00|18136.8|18096.8|18131.8|18091.8|18136.8|18096.8|18131.8|18091.8|0
1629475270000|2021-08-20 16:01:10|18119.3|18099.3|18119.5|18099.5|18119.5|18099.5|18119.3|18099.3|0
1629475290000|2021-08-20 16:01:30|18121.8|18101.8|18121.8|18101.8|18121.8|18101.8|18121.8|18101.8|0
1629475310000|2021-08-20 16:01:50|18124.3|18104.3|18121.8|18101.8|18124.3|18104.3|18121.8|18101.8|0
1629475320000|2021-08-20 16:02:00|18122|18102|18121.8|18101.8|18124.3|18104.3|18121.8|18101.8|0
1629475330000|2021-08-20 16:02:10|18124.3|18104.3|18121.8|18101.8|18124.3|18104.3|18121.8|18101.8|0
1629475360000|2021-08-20 16:02:40|||||||||1
1629475370000|2021-08-20 16:02:50|18116.8|18096.8|18116.8|18096.8|18116.8|18096.8|18116.8|18096.8|0
1629475380000|2021-08-20 16:03:00|18119.3|18099.3|18121.8|18101.8|18121.8|18101.8|18119.3|18099.3|1
1629475390000|2021-08-20 16:03:10|18122|18102|18126.8|18106.8|18126.8|18106.8|18122|18102|0
1629475400000|2021-08-20 16:03:20|18129.3|18109.3|18131.8|18111.8|18131.8|18111.8|18129.3|18109.3|0
1629475410000|2021-08-20 16:03:30|18129.3|18109.3|18126.8|18106.8|18129.3|18109.3|18124.3|18104.3|20
1629475420000|2021-08-20 16:03:40|18131.8|18111.8|18131.8|18111.8|18131.8|18111.8|18131.8|18111.8|0
1629475430000|2021-08-20 16:03:50|18132.5|18112.5|18139.3|18119.3|18139.3|18119.3|18132.5|18112.5|1
1629475470000|2021-08-20 16:04:30|18144.3|18124.3|18159.3|18139.3|18159.3|18139.3|18144.3|18124.3|5
1629475480000|2021-08-20 16:04:40|18161.8|18141.8|18164.5|18144.5|18164.5|18144.5|18161.8|18141.8|1
1629475490000|2021-08-20 16:04:50|18164.3|18144.3|18161.8|18141.8|18164.3|18144.3|18161.8|18141.8|1
1629475500000|2021-08-20 16:05:00|18166.8|18146.8|18171.8|18151.8|18171.8|18151.8|18166.8|18146.8|2
1629475510000|2021-08-20 16:05:10|18174.3|18154.3|18171.8|18151.8|18176.5|18156.5|18171.8|18151.8|0
1629475520000|2021-08-20 16:05:20|18174|18154|18169.3|18149.3|18174|18154|18169.3|18149.3|0
1629475550000|2021-08-20 16:05:50|18169|18149|18166.8|18146.8|18169|18149|18166.8|18146.8|25
1629475580000|2021-08-20 16:06:20|18169.3|18149.3|18169.3|18149.3|18169.3|18149.3|18169.3|18149.3|0
1629475600000|2021-08-20 16:06:40|18169.5|18149.5|18176.8|18156.8|18176.8|18156.8|18169.5|18149.5|4
1629475610000|2021-08-20 16:06:50|18177|18157|18179.3|18159.3|18179.3|18159.3|18177|18157|0
1629475670000|2021-08-20 16:07:50|18181.5|18161.5|18181.5|18161.5|18181.5|18161.5|18181.5|18161.5|0
1629475690000|2021-08-20 16:08:10|18179|18159|18179|18159|18179|18159|18179|18159|0
1629475700000|2021-08-20 16:08:20|18178.5|18158.5|18169.3|18149.3|18178.5|18158.5|18169.3|18149.3|0
1629475720000|2021-08-20 16:08:40|18171.5|18151.5|18171.5|18151.5|18171.5|18151.5|18171.5|18151.5|0
1629475730000|2021-08-20 16:08:50|18171|18151|18166.6|18146.6|18171|18151|18166.6|18146.6|0
1629475740000|2021-08-20 16:09:00|18164.3|18144.3|18164.3|18144.3|18164.3|18144.3|18164.3|18144.3|0
1629475760000|2021-08-20 16:09:20|18161.8|18141.8|18161.8|18141.8|18161.8|18141.8|18161.8|18141.8|0
1629475780000|2021-08-20 16:09:40|18161.6|18141.6|18154.3|18134.3|18161.6|18141.6|18154.3|18134.3|1
1629475790000|2021-08-20 16:09:50|18154.6|18134.6|18156.8|18136.8|18156.8|18136.8|18154.6|18134.6|0
1629475800000|2021-08-20 16:10:00|18157.1|18137.1|18159.3|18139.3|18159.3|18139.3|18157.1|18137.1|1
1629475850000|2021-08-20 16:10:50|18156.8|18136.8|18156.8|18136.8|18156.8|18136.8|18156.8|18136.8|0
1629475860000|2021-08-20 16:11:00|18157.1|18137.1|18159.3|18139.3|18159.3|18139.3|18157.1|18137.1|0
1629475870000|2021-08-20 16:11:10|18156.8|18136.8|18156.8|18136.8|18156.8|18136.8|18156.8|18136.8|0
1629475930000|2021-08-20 16:12:10|18156.6|18136.6|18154.3|18134.3|18156.6|18136.6|18154.3|18134.3|0
1629475970000|2021-08-20 16:12:50|18154.1|18134.1|18154.1|18134.1|18154.1|18134.1|18154.1|18134.1|0
1629475990000|2021-08-20 16:13:10|18151.6|18131.6|18149.3|18129.3|18151.6|18131.6|18149.3|18129.3|0
1629476000000|2021-08-20 16:13:20|18147.1|18127.1|18141.8|18121.8|18147.1|18127.1|18141.8|18121.8|1
1629476030000|2021-08-20 16:13:50|18141.6|18121.6|18139.3|18119.3|18141.6|18121.6|18139.3|18119.3|0
1629476040000|2021-08-20 16:14:00|18139.1|18119.1|18136.8|18116.8|18139.1|18119.1|18136.8|18116.8|0
1629476050000|2021-08-20 16:14:10|18137.3|18117.3|18144.3|18124.3|18144.3|18124.3|18137.3|18117.3|0
1629476070000|2021-08-20 16:14:30|18141.8|18121.8|18141.8|18121.8|18141.8|18121.8|18141.8|18121.8|0
1629476080000|2021-08-20 16:14:40|18144.3|18124.3|18144.3|18124.3|18144.3|18124.3|18144.3|18124.3|0
1629476090000|2021-08-20 16:14:50|18141.8|18121.8|18141.8|18121.8|18141.8|18121.8|18141.8|18121.8|0
1629476140000|2021-08-20 16:15:40|18142.1|18122.1|18142.1|18122.1|18142.1|18122.1|18142.1|18122.1|0
1629476150000|2021-08-20 16:15:50|18141.8|18121.8|18141.8|18121.8|18141.8|18121.8|18141.8|18121.8|0
1629476160000|2021-08-20 16:16:00|18142.1|18122.1|18144.3|18124.3|18144.3|18124.3|18142.1|18122.1|0
1629476170000|2021-08-20 16:16:10|18144.1|18124.1|18144.3|18124.3|18144.3|18124.3|18141.8|18121.8|0
1629476180000|2021-08-20 16:16:20|18141.8|18121.8|18139.1|18119.1|18141.8|18121.8|18139.1|18119.1|0
1629476200000|2021-08-20 16:16:40|18144.3|18124.3|18139.3|18119.3|18144.3|18124.3|18139.3|18119.3|0
1629476210000|2021-08-20 16:16:50|18136.8|18116.8|18136.8|18116.8|18136.8|18116.8|18136.8|18116.8|0
1629476220000|2021-08-20 16:17:00|18137.3|18117.3|18136.8|18116.8|18141.8|18121.8|18136.8|18116.8|2
1629476240000|2021-08-20 16:17:20|18136.6|18116.6|18134.3|18114.3|18136.6|18116.6|18134.3|18114.3|0
1629476250000|2021-08-20 16:17:30|18134.1|18114.1|18131.8|18111.8|18134.1|18114.1|18131.8|18111.8|3
1629476260000|2021-08-20 16:17:40|18131.6|18111.6|18129.3|18109.3|18131.6|18111.6|18129.3|18109.3|50
1629476270000|2021-08-20 16:17:50|18126.8|18106.8|18126.8|18106.8|18126.8|18106.8|18126.8|18106.8|0
1629476280000|2021-08-20 16:18:00|18129.3|18109.3|18131.8|18111.8|18131.8|18111.8|18129.3|18109.3|0
1629476330000|2021-08-20 16:18:50|18131.6|18111.6|18131.6|18111.6|18131.6|18111.6|18131.6|18111.6|4
1629476340000|2021-08-20 16:19:00|18126.6|18106.6|18124.1|18104.1|18126.6|18106.6|18124.1|18104.1|0
1629476350000|2021-08-20 16:19:10|18116.8|18096.8|18116.8|18096.8|18116.8|18096.8|18116.8|18096.8|1
1629476360000|2021-08-20 16:19:20|||||||||3
1629476370000|2021-08-20 16:19:30|18114.3|18094.3|18114.3|18094.3|18114.3|18094.3|18114.3|18094.3|0
1629476390000|2021-08-20 16:19:50|18111.8|18091.8|18111.8|18091.8|18111.8|18091.8|18111.8|18091.8|0
1629476440000|2021-08-20 16:20:40|18112.1|18092.1|18114.3|18094.3|18114.3|18094.3|18112.1|18092.1|0
1629476450000|2021-08-20 16:20:50|18114.1|18094.1|18111.8|18091.8|18114.1|18094.1|18111.8|18091.8|0
1629476460000|2021-08-20 16:21:00|18112.1|18092.1|18116.8|18096.8|18116.8|18096.8|18112.1|18092.1|0
1629476480000|2021-08-20 16:21:20|18117.1|18097.1|18121.8|18101.8|18121.8|18101.8|18117.1|18097.1|0
1629476490000|2021-08-20 16:21:30|18124.3|18104.3|18124.4|18104.4|18124.4|18104.4|18124.3|18104.3|0
1629476500000|2021-08-20 16:21:40|18124.1|18104.1|18121.9|18101.9|18124.1|18104.1|18121.9|18101.9|0
1629476510000|2021-08-20 16:21:50|18122.4|18102.4|18126.9|18106.9|18126.9|18106.9|18122.4|18102.4|50
1629476540000|2021-08-20 16:22:20|18129.4|18109.4|18129.4|18109.4|18129.4|18109.4|18129.4|18109.4|0
1629476580000|2021-08-20 16:23:00|18126.9|18106.9|18124.4|18104.4|18126.9|18106.9|18124.4|18104.4|4
1629476590000|2021-08-20 16:23:10|18124.1|18104.1|18126.9|18106.9|18126.9|18106.9|18124.1|18104.1|25
1629476600000|2021-08-20 16:23:20|18127.1|18107.1|18134.4|18114.4|18134.6|18114.6|18127.1|18107.1|3
1629476610000|2021-08-20 16:23:30|18136.9|18116.9|18134.4|18114.4|18136.9|18116.9|18134.4|18114.4|3
1629476620000|2021-08-20 16:23:40|18136.9|18116.9|18136.9|18116.9|18139.4|18119.4|18136.9|18116.9|1
1629476630000|2021-08-20 16:23:50|18136.6|18116.6|18134.4|18114.4|18136.6|18116.6|18134.4|18114.4|3
1629476640000|2021-08-20 16:24:00|18134.1|18114.1|18131.9|18111.9|18134.4|18114.4|18131.9|18111.9|1
1629476650000|2021-08-20 16:24:10|18129.4|18109.4|18126.6|18106.6|18131.6|18111.6|18126.6|18106.6|3
1629476660000|2021-08-20 16:24:20|18126.9|18106.9|18129.4|18109.4|18129.4|18109.4|18126.9|18106.9|2
1629476670000|2021-08-20 16:24:30|18129.1|18109.1|18124.4|18104.4|18129.1|18109.1|18121.9|18101.9|2
1629476680000|2021-08-20 16:24:40|18124.1|18104.1|18121.9|18101.9|18124.1|18104.1|18119.4|18099.4|1
1629476690000|2021-08-20 16:24:50|18121.6|18101.6|18144.6|18124.6|18144.6|18124.6|18119.4|18099.4|6
1629476700000|2021-08-20 16:25:00|18146.9|18126.9|18139.4|18119.4|18146.9|18126.9|18139.4|18119.4|2
1629476710000|2021-08-20 16:25:10|||||||||53
1629476730000|2021-08-20 16:25:30|18139.6|18119.6|18141.9|18121.9|18141.9|18121.9|18139.6|18119.6|0
1629476760000|2021-08-20 16:26:00|18139.4|18119.4|18139.4|18119.4|18139.4|18119.4|18139.4|18119.4|28
1629476770000|2021-08-20 16:26:10|||||||||1
1629476790000|2021-08-20 16:26:30|18141.9|18121.9|18144.4|18124.4|18144.4|18124.4|18141.9|18121.9|0
1629476810000|2021-08-20 16:26:50|18146.9|18126.9|18146.6|18126.6|18146.9|18126.9|18146.6|18126.6|0
1629476820000|2021-08-20 16:27:00|18144.4|18124.4|18146.9|18126.9|18146.9|18126.9|18144.4|18124.4|0
1629476830000|2021-08-20 16:27:10|18149.1|18129.1|18149.1|18129.1|18149.1|18129.1|18149.1|18129.1|1
1629476850000|2021-08-20 16:27:30|18149.4|18129.4|18149.4|18129.4|18154.1|18134.1|18149.4|18129.4|5
1629476870000|2021-08-20 16:27:50|||||||||3
1629476880000|2021-08-20 16:28:00|18149.1|18129.1|18146.9|18126.9|18149.1|18129.1|18146.9|18126.9|0
1629476900000|2021-08-20 16:28:20|18144.6|18124.6|18144.6|18124.6|18144.6|18124.6|18144.6|18124.6|0
1629476910000|2021-08-20 16:28:30|18146.9|18126.9|18146.9|18126.9|18146.9|18126.9|18146.9|18126.9|0
1629476920000|2021-08-20 16:28:40|18147.1|18127.1|18146.9|18126.9|18149.4|18129.4|18146.9|18126.9|0
1629476930000|2021-08-20 16:28:50|18144.4|18124.4|18144.4|18124.4|18144.4|18124.4|18144.4|18124.4|0
1629476940000|2021-08-20 16:29:00|18144.9|18124.9|18149.4|18129.4|18149.4|18129.4|18144.9|18124.9|0
1629476970000|2021-08-20 16:29:30|18148.9|18128.9|18144.9|18124.9|18148.9|18128.9|18144.4|18124.4|0
1629476980000|2021-08-20 16:29:40|18146.9|18126.9|18146.9|18126.9|18146.9|18126.9|18146.9|18126.9|0
1629476990000|2021-08-20 16:29:50|18146.6|18126.6|18139.4|18119.4|18146.6|18126.6|18139.4|18119.4|0
1629477010000|2021-08-20 16:30:10|18137.1|18117.1|18136.9|18116.9|18137.1|18117.1|18136.9|18116.9|54
1629477020000|2021-08-20 16:30:20|18134.4|18114.4|18136.9|18116.9|18136.9|18116.9|18134.4|18114.4|0
1629477030000|2021-08-20 16:30:30|18136.6|18116.6|18131.9|18111.9|18136.6|18116.6|18131.9|18111.9|0
1629477060000|2021-08-20 16:31:00|18131.6|18111.6|18129.4|18109.4|18131.6|18111.6|18129.4|18109.4|0
1629477070000|2021-08-20 16:31:10|18131.9|18111.9|18131.9|18111.9|18131.9|18111.9|18131.9|18111.9|0
1629477090000|2021-08-20 16:31:30|18134.4|18114.4|18134.4|18114.4|18134.4|18114.4|18134.4|18114.4|0
1629477100000|2021-08-20 16:31:40|18134.6|18114.6|18136.9|18116.9|18136.9|18116.9|18134.6|18114.6|0
1629477120000|2021-08-20 16:32:00|18137.1|18117.1|18137.1|18117.1|18137.1|18117.1|18137.1|18117.1|0
1629477130000|2021-08-20 16:32:10|18139.4|18119.4|18142.1|18122.1|18142.1|18122.1|18139.4|18119.4|0
1629477140000|2021-08-20 16:32:20|18142.4|18122.4|18147.1|18127.1|18147.1|18127.1|18142.4|18122.4|0
1629477150000|2021-08-20 16:32:30|18149.4|18129.4|18149.4|18129.4|18149.4|18129.4|18149.4|18129.4|0
1629477160000|2021-08-20 16:32:40|||||||||4
1629477180000|2021-08-20 16:33:00|18149.6|18129.6|18154.1|18134.1|18154.1|18134.1|18149.6|18129.6|4
1629477200000|2021-08-20 16:33:20|18153.9|18133.9|18151.6|18131.6|18153.9|18133.9|18151.6|18131.6|0
1629477220000|2021-08-20 16:33:40|18151.9|18131.9|18154.1|18134.1|18154.1|18134.1|18151.9|18131.9|0
1629477240000|2021-08-20 16:34:00|18151.9|18131.9|18151.6|18131.6|18151.9|18131.9|18151.6|18131.6|2
1629477250000|2021-08-20 16:34:10|18153.9|18133.9|18164.4|18144.4|18164.4|18144.4|18151.6|18131.6|5
1629477260000|2021-08-20 16:34:20|18161.9|18141.9|18164.4|18144.4|18164.4|18144.4|18161.9|18141.9|0
1629477270000|2021-08-20 16:34:30|18164.1|18144.1|18164.4|18144.4|18164.4|18144.4|18161.9|18141.9|0
1629477300000|2021-08-20 16:35:00|18166.6|18146.6|18166.9|18146.9|18166.9|18146.9|18166.6|18146.6|2
1629477310000|2021-08-20 16:35:10|18164.4|18144.4|18164.4|18144.4|18164.4|18144.4|18164.4|18144.4|0
1629477320000|2021-08-20 16:35:20|18164.1|18144.1|18161.9|18141.9|18164.1|18144.1|18161.9|18141.9|6
1629477330000|2021-08-20 16:35:30|||||||||6
1629477350000|2021-08-20 16:35:50|||||||||1
1629477380000|2021-08-20 16:36:20|||||||||1
1629477400000|2021-08-20 16:36:40|||||||||3
1629477450000|2021-08-20 16:37:30|18159.7|18139.7|18159.4|18139.4|18159.7|18139.7|18159.4|18139.4|0
1629477460000|2021-08-20 16:37:40|18158.9|18138.9|18156.7|18136.7|18158.9|18138.9|18156.7|18136.7|0
1629477470000|2021-08-20 16:37:50|18154.4|18134.4|18154.4|18134.4|18154.4|18134.4|18154.4|18134.4|0
1629477480000|2021-08-20 16:38:00|18158.9|18138.9|18158.9|18138.9|18158.9|18138.9|18158.9|18138.9|35
1629477500000|2021-08-20 16:38:20|18156.9|18136.9|18156.9|18136.9|18156.9|18136.9|18156.9|18136.9|2
1629477520000|2021-08-20 16:38:40|18156.7|18136.7|18154.4|18134.4|18156.7|18136.7|18154.4|18134.4|0
1629477540000|2021-08-20 16:39:00|18154.7|18134.7|18166.9|18146.9|18166.9|18146.9|18154.7|18134.7|106
1629477550000|2021-08-20 16:39:10|18166.7|18146.7|18166.7|18146.7|18166.7|18146.7|18166.7|18146.7|1
1629477560000|2021-08-20 16:39:20|18164.4|18144.4|18159.4|18139.4|18174.2|18144.4|18159.4|18131.9|0
1629477600000|2021-08-20 16:40:00|18158.9|18138.9|18154.2|18134.2|18158.9|18138.9|18154.2|18134.2|1
1629477610000|2021-08-20 16:40:10|18154.4|18134.4|18154.2|18134.2|18154.4|18134.4|18154.2|18134.2|2
1629477630000|2021-08-20 16:40:30|18151.9|18131.9|18149.9|18129.9|18151.9|18131.9|18149.7|18129.7|0
1629477640000|2021-08-20 16:40:40|18152.2|18132.2|18152.2|18132.2|18152.2|18132.2|18152.2|18132.2|0
1629477660000|2021-08-20 16:41:00|18154.7|18134.7|18154.7|18134.7|18154.7|18134.7|18154.7|18134.7|0
1629477670000|2021-08-20 16:41:10|18156.9|18136.9|18156.9|18136.9|18156.9|18136.9|18156.9|18136.9|1
1629477690000|2021-08-20 16:41:30|18159.4|18139.4|18159.4|18139.4|18159.4|18139.4|18159.4|18139.4|0
1629477700000|2021-08-20 16:41:40|18156.9|18136.9|18156.9|18136.9|18156.9|18136.9|18156.9|18136.9|2
1629477720000|2021-08-20 16:42:00|18157.2|18137.2|18152.4|18132.4|18157.2|18137.2|18152.4|18132.4|0
1629477730000|2021-08-20 16:42:10|18152.7|18132.7|18152.7|18132.7|18152.7|18132.7|18152.7|18132.7|0
1629477740000|2021-08-20 16:42:20|18157.2|18137.2|18152.2|18132.2|18157.2|18137.2|18152.2|18132.2|0
1629477750000|2021-08-20 16:42:30|||||||||1
1629477790000|2021-08-20 16:43:10|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|0
1629477800000|2021-08-20 16:43:20|18152.2|18132.2|18152.4|18132.4|18152.4|18132.4|18152.2|18132.2|0
1629477880000|2021-08-20 16:44:40|18149.9|18129.9|18149.9|18129.9|18149.9|18129.9|18149.9|18129.9|0
1629477890000|2021-08-20 16:44:50|18150.4|18130.4|18154.7|18134.7|18154.7|18134.7|18150.4|18130.4|0
1629477900000|2021-08-20 16:45:00|18152.4|18132.4|18152.2|18132.2|18152.4|18132.4|18152.2|18132.2|0
1629477910000|2021-08-20 16:45:10|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|1
1629477940000|2021-08-20 16:45:40|18154.9|18134.9|18154.9|18134.9|18154.9|18134.9|18154.9|18134.9|2
1629477960000|2021-08-20 16:46:00|18149.9|18129.9|18149.9|18129.9|18149.9|18129.9|18149.9|18129.9|1
1629477970000|2021-08-20 16:46:10|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|18152.4|18132.4|1
1629477980000|2021-08-20 16:46:20|18149.9|18129.9|18149.9|18129.9|18149.9|18129.9|18149.9|18129.9|1
1629478000000|2021-08-20 16:46:40|18149.7|18129.7|18147.4|18127.4|18149.7|18129.7|18147.4|18127.4|0
1629478040000|2021-08-20 16:47:20|18144.9|18124.9|18144.9|18124.9|18144.9|18124.9|18144.9|18124.9|0
1629478050000|2021-08-20 16:47:30|18145|18125|18145|18125|18145|18125|18145|18125|2
1629478080000|2021-08-20 16:48:00|18142.2|18122.2|18137.7|18117.7|18142.2|18122.2|18137.5|18117.5|0
1629478090000|2021-08-20 16:48:10|18137.5|18117.5|18137.5|18117.5|18137.5|18117.5|18137.5|18117.5|0
1629478110000|2021-08-20 16:48:30|18137.7|18117.7|18137.5|18117.5|18137.7|18117.7|18137.5|18117.5|0
1629478120000|2021-08-20 16:48:40|18137.7|18117.7|18137.5|18117.5|18137.7|18117.7|18137.5|18117.5|0
1629478130000|2021-08-20 16:48:50|||||||||18
1629478140000|2021-08-20 16:49:00|18142.5|18122.5|18144.7|18124.7|18144.7|18124.7|18142.5|18122.5|0
1629478150000|2021-08-20 16:49:10|||||||||2
1629478160000|2021-08-20 16:49:20|18145|18125|18147.2|18127.2|18147.2|18127.2|18145|18125|0
1629478180000|2021-08-20 16:49:40|18149.5|18129.5|18149.5|18129.5|18149.5|18129.5|18149.5|18129.5|0
1629478190000|2021-08-20 16:49:50|18149.2|18129.2|18149.2|18129.2|18149.2|18129.2|18149.2|18129.2|0
1629478200000|2021-08-20 16:50:00|18147|18127|18151.7|18131.7|18151.7|18131.7|18147|18127|0
1629478270000|2021-08-20 16:51:10|18149.5|18129.5|18149.5|18129.5|18149.5|18129.5|18149.5|18129.5|0
1629478360000|2021-08-20 16:52:40|18152|18132|18149.7|18129.7|18152|18132|18149.7|18129.7|0
1629478380000|2021-08-20 16:53:00|18152|18132|18152|18132|18152|18132|18147|18127|0
1629478400000|2021-08-20 16:53:20|18152.2|18132.2|18157|18137|18157|18137|18152.2|18132.2|0
1629478410000|2021-08-20 16:53:30|18156.7|18136.7|18156.7|18136.7|18156.7|18136.7|18156.7|18136.7|0
1629478420000|2021-08-20 16:53:40|18156.5|18136.5|18151.7|18131.7|18156.5|18136.5|18151.7|18131.7|0
1629478430000|2021-08-20 16:53:50|||||||||10
1629478440000|2021-08-20 16:54:00|18147|18127|18152|18132|18152|18132|18147|18127|0
1629478460000|2021-08-20 16:54:20|18149.5|18129.5|18147|18127|18149.5|18129.5|18147|18127|0
1629478480000|2021-08-20 16:54:40|18144.5|18124.5|18139.5|18119.5|18144.5|18124.5|18139.5|18119.5|0
1629478490000|2021-08-20 16:54:50|18134.5|18114.5|18134.5|18114.5|18134.5|18114.5|18134.5|18114.5|4
1629478540000|2021-08-20 16:55:40|18129.5|18109.5|18129.5|18109.5|18129.5|18109.5|18129.5|18109.5|2
1629478570000|2021-08-20 16:56:10|||||||||50
1629478580000|2021-08-20 16:56:20|18131.7|18111.7|18131.7|18111.7|18134.2|18114.2|18131.7|18111.7|4
1629478630000|2021-08-20 16:57:10|18132|18112|18134.5|18114.5|18134.5|18114.5|18132|18112|6
1629478640000|2021-08-20 16:57:20|18134.7|18114.7|18139.2|18119.2|18139.2|18119.2|18134.7|18114.7|1
1629478650000|2021-08-20 16:57:30|18144|18124|18144.2|18124.2|18144.2|18124.2|18141.5|18121.5|0
1629478660000|2021-08-20 16:57:40|18144|18124|18141.7|18121.7|18144|18124|18141.7|18121.7|0
1629478670000|2021-08-20 16:57:50|18144.2|18124.2|18144.2|18124.2|18144.2|18124.2|18144.2|18124.2|1
1629478680000|2021-08-20 16:58:00|18139.5|18119.5|18142|18122|18142|18122|18139.5|18119.5|0
1629478730000|2021-08-20 16:58:50|18139.5|18119.5|18139.5|18119.5|18139.5|18119.5|18139.5|18119.5|0
1629478740000|2021-08-20 16:59:00|18134.5|18114.5|18134.5|18114.5|18134.5|18114.5|18134.5|18114.5|10
1629478750000|2021-08-20 16:59:10|18134.2|18114.2|18129.7|18109.7|18134.2|18114.2|18129.7|18109.7|2
1629478770000|2021-08-20 16:59:30|18125|18105|18125|18105|18125|18105|18125|18105|5
1629478780000|2021-08-20 16:59:40|18127.2|18107.2|18127.5|18107.5|18127.5|18107.5|18127.2|18107.2|2
1629478790000|2021-08-20 16:59:50|18129.7|18109.7|18129.7|18109.7|18129.7|18109.7|18129.7|18109.7|9
1629478800000|2021-08-20 17:00:00|||||||||9
1629478810000|2021-08-20 17:00:10|18127|18107|18127|18107|18127|18107|18127|18107|12
1629478820000|2021-08-20 17:00:20|18126.7|18106.7|18126.5|18106.5|18126.7|18106.7|18126.5|18106.5|0
1629478850000|2021-08-20 17:00:50|18124.2|18104.2|18121.7|18101.7|18124.2|18104.2|18121.7|18101.7|8
1629478950000|2021-08-20 17:02:30|18124.5|18104.5|18124.5|18104.5|18124.5|18104.5|18124.5|18104.5|1
1629478960000|2021-08-20 17:02:40|18124.2|18104.2|18124.2|18104.2|18124.2|18104.2|18124.2|18104.2|4
1629478980000|2021-08-20 17:03:00|18126.5|18106.5|18126.5|18106.5|18126.5|18106.5|18126.5|18106.5|0
1629478990000|2021-08-20 17:03:10|18124.3|18104.3|18124.3|18104.3|18124.3|18104.3|18124.3|18104.3|0
1629479000000|2021-08-20 17:03:20|18124|18104|18124|18104|18124|18104|18124|18104|0
1629479010000|2021-08-20 17:03:30|18123.7|18103.7|18124|18104|18124|18104|18123.7|18103.7|0
1629479030000|2021-08-20 17:03:50|||||||||1
1629479040000|2021-08-20 17:04:00|||||||||1
1629479070000|2021-08-20 17:04:30|18126.3|18106.3|18126.3|18106.3|18126.3|18106.3|18126.3|18106.3|0
1629479110000|2021-08-20 17:05:10|||||||||51
1629479120000|2021-08-20 17:05:20|18126.8|18106.8|18126.8|18106.8|18126.8|18106.8|18126.8|18106.8|3
1629479130000|2021-08-20 17:05:30|18129|18109|18129|18109|18129|18109|18129|18109|0
1629479150000|2021-08-20 17:05:50|18139.3|18099.3|18139.3|18099.3|18139.3|18099.3|18139.3|18099.3|3
1629479190000|2021-08-20 17:06:30|18129|18109|18129|18109|18129|18109|18129|18109|0
1629479200000|2021-08-20 17:06:40|18131.8|18111.8|18139.3|18099.3|18139.3|18111.8|18131.8|18099.3|0
1629479210000|2021-08-20 17:06:50|18129|18109|18126.8|18106.8|18129|18109|18126.8|18106.8|0
1629479240000|2021-08-20 17:07:20|18131.5|18111.5|18131.5|18111.5|18131.5|18111.5|18131.5|18111.5|4
1629479270000|2021-08-20 17:07:50|||||||||1
1629479350000|2021-08-20 17:09:10|18129.3|18109.3|18129.3|18109.3|18129.3|18109.3|18129.3|18109.3|0
1629479360000|2021-08-20 17:09:20|18129|18109|18126.8|18106.8|18129|18109|18126.8|18106.8|0
1629479370000|2021-08-20 17:09:30|||||||||1
1629479380000|2021-08-20 17:09:40|||||||||1
1629479430000|2021-08-20 17:10:30|||||||||23
1629479450000|2021-08-20 17:10:50|||||||||1
1629479480000|2021-08-20 17:11:20|18126.5|18106.5|18124.3|18104.3|18126.5|18106.5|18124.3|18104.3|0
1629479500000|2021-08-20 17:11:40|18124|18104|18119.5|18099.5|18124|18104|18119.5|18099.5|0
1629479510000|2021-08-20 17:11:50|18115|18095|18112.5|18092.5|18115|18095|18112.5|18092.5|2
1629479530000|2021-08-20 17:12:10|18110.3|18090.3|18109.8|18089.8|18110.3|18090.3|18109.8|18089.8|1
1629479540000|2021-08-20 17:12:20|18107.3|18087.3|18107|18087|18107.3|18087.3|18107|18087|0
1629479550000|2021-08-20 17:12:30|18106.8|18086.8|18097|18077|18106.8|18086.8|18097|18077|1
1629479560000|2021-08-20 17:12:40|18094.8|18074.8|18093.8|18073.8|18094.8|18074.8|18093.8|18073.8|9
1629479570000|2021-08-20 17:12:50|18094|18074|18096.3|18076.3|18096.3|18076.3|18094|18074|0
1629479580000|2021-08-20 17:13:00|18096.8|18076.8|18099|18079|18099|18079|18096.8|18076.8|0
1629479590000|2021-08-20 17:13:10|18101.3|18081.3|18099|18079|18101.3|18081.3|18099|18079|0
1629479600000|2021-08-20 17:13:20|18098.8|18078.8|18098.8|18078.8|18098.8|18078.8|18098.8|18078.8|4
1629479610000|2021-08-20 17:13:30|||||||||4
1629479620000|2021-08-20 17:13:40|18096.3|18076.3|18098.8|18078.8|18098.8|18078.8|18096.3|18076.3|1
1629479640000|2021-08-20 17:14:00|18096.3|18076.3|18094|18074|18096.3|18076.3|18094|18074|6
1629479650000|2021-08-20 17:14:10|18094.5|18074.5|18094.5|18074.5|18094.5|18074.5|18094.5|18074.5|0
1629479660000|2021-08-20 17:14:20|18094.3|18074.3|18084.5|18064.5|18097|18074.3|18084.5|18057|6
1629479670000|2021-08-20 17:14:30|18092|18052|18087|18047|18092|18059.5|18079.5|18047|0
1629479680000|2021-08-20 17:14:40|18087.3|18047.3|18087|18047|18089.5|18049.5|18087|18047|0
1629479690000|2021-08-20 17:14:50|18087.3|18047.3|18081|18061|18089.3|18061|18076.3|18047.3|2
1629479700000|2021-08-20 17:15:00|18078.8|18058.8|18094.8|18054.8|18094.8|18064.5|18078.8|18052|0
1629479710000|2021-08-20 17:15:10|18097|18057|18097|18057|18097|18057|18097|18057|0
1629479720000|2021-08-20 17:15:20|18094.5|18054.5|18087|18047|18097.6|18054.5|18087|18037.6|0
1629479730000|2021-08-20 17:15:30|18086.5|18046.5|18072|18032|18086.5|18051.5|18071.5|18032|0
1629479740000|2021-08-20 17:15:40|18061.8|18041.8|18061.8|18041.8|18061.8|18041.8|18061.8|18041.8|12
1629479750000|2021-08-20 17:15:50|18071.5|18031.5|18059.5|18039.5|18071.5|18039.5|18057.3|18027|0
1629479760000|2021-08-20 17:16:00|18059.3|18039.3|18061.5|18041.5|18061.5|18041.5|18059.3|18039.3|0
1629479770000|2021-08-20 17:16:10|18072.3|18032.3|18072.3|18032.3|18072.3|18032.3|18072.3|18032.3|12
1629479780000|2021-08-20 17:16:20|18070.6|18030.6|18082.6|18022.6|18082.6|18035.1|18070.6|18020.1|0
1629479790000|2021-08-20 17:16:30|18075.1|18035.1|18075.1|18035.1|18075.1|18035.1|18075.1|18035.1|0
1629479800000|2021-08-20 17:16:40|18082.6|18022.6|18085.1|18025.1|18085.1|18025.1|18082.6|18022.6|0
1629479820000|2021-08-20 17:17:00|18082.6|18022.6|18072.8|18032.8|18082.6|18032.8|18072.8|18022.6|0
1629479830000|2021-08-20 17:17:10|18075.1|18035.1|18075.1|18035.1|18075.1|18035.1|18075.1|18035.1|0
1629479840000|2021-08-20 17:17:20|18074.8|18034.8|18074.8|18034.8|18074.8|18034.8|18074.8|18034.8|0
1629479850000|2021-08-20 17:17:30|18064.6|18044.6|18064.8|18044.8|18064.8|18044.8|18064.6|18044.6|0
1629479860000|2021-08-20 17:17:40|18064.6|18044.6|18064.6|18044.6|18064.6|18044.6|18064.6|18044.6|6
1629479880000|2021-08-20 17:18:00|18077.1|18037.1|18077.1|18037.1|18077.1|18037.1|18077.1|18037.1|0
1629479890000|2021-08-20 17:18:10|18067.3|18047.3|18069.6|18049.6|18069.6|18049.6|18067.3|18047.3|0
1629479940000|2021-08-20 17:19:00|18069.3|18049.3|18072.1|18032.1|18072.1|18049.3|18067.1|18032.1|0
1629479960000|2021-08-20 17:19:20|18061.8|18041.8|18059.6|18039.6|18061.8|18041.8|18059.6|18039.6|0
1629479970000|2021-08-20 17:19:30|18059.3|18039.3|18059.3|18039.3|18059.3|18039.3|18059.3|18039.3|0
1629479980000|2021-08-20 17:19:40|18058.8|18038.8|18058.8|18038.8|18058.8|18038.8|18058.8|18038.8|0
1629479990000|2021-08-20 17:19:50|||||||||3
1629480000000|2021-08-20 17:20:00|18059.3|18039.3|18054.6|18034.6|18059.3|18039.3|18054.6|18034.6|5
1629480010000|2021-08-20 17:20:10|18052.8|18032.8|18047.3|18027.3|18062.1|18032.8|18047.3|18022.1|1
1629480020000|2021-08-20 17:20:20|18057.6|18017.6|18059.8|18019.8|18059.8|18019.8|18057.6|18017.6|0
1629480030000|2021-08-20 17:20:30|18062.3|18022.3|18062.3|18022.3|18062.3|18022.3|18062.3|18022.3|0
1629480040000|2021-08-20 17:20:40|18060.1|18020.1|18060.1|18020.1|18060.1|18020.1|18060.1|18020.1|0
1629480050000|2021-08-20 17:20:50|18062.6|18022.6|18059.8|18019.8|18062.6|18022.6|18059.8|18019.8|1
1629480080000|2021-08-20 17:21:20|18047.1|18027.1|18047.1|18027.1|18047.1|18027.1|18047.1|18027.1|4
1629480120000|2021-08-20 17:22:00|18044.8|18024.8|18044.8|18024.8|18044.8|18024.8|18044.8|18024.8|0
1629480130000|2021-08-20 17:22:10|18054.3|18014.3|18054.3|18014.3|18054.3|18014.3|18054.3|18014.3|5
1629480140000|2021-08-20 17:22:20|18052.1|18012.1|18049.6|18009.6|18052.1|18012.1|18049.6|18009.6|0
1629480150000|2021-08-20 17:22:30|18049.8|18009.8|18049.8|18009.8|18049.8|18009.8|18049.8|18009.8|0
1629480160000|2021-08-20 17:22:40|18044.8|18024.8|18049.8|18029.8|18049.8|18029.8|18044.8|18024.8|6
1629480180000|2021-08-20 17:23:00|18050.1|18030.1|18075.1|18035.1|18075.1|18041.6|18050.1|18030.1|9
1629480190000|2021-08-20 17:23:10|18085.3|18025.3|18085.3|18025.3|18085.3|18035.1|18075.1|18025.3|0
1629480200000|2021-08-20 17:23:20|18077.3|18037.3|18082.3|18042.3|18082.3|18042.3|18075.1|18035.1|0
1629480220000|2021-08-20 17:23:40|18084.6|18044.6|18074.1|18054.1|18084.8|18054.1|18074.1|18044.6|4
1629480240000|2021-08-20 17:24:00|18073.8|18053.8|18071.8|18051.8|18073.8|18053.8|18071.6|18051.6|0
1629480250000|2021-08-20 17:24:10|18074.1|18054.1|18071.8|18051.8|18074.1|18054.1|18071.8|18051.8|2
1629480260000|2021-08-20 17:24:20|||||||||1
1629480270000|2021-08-20 17:24:30|||||||||1
1629480280000|2021-08-20 17:24:40|18071.6|18051.6|18071.6|18051.6|18071.6|18051.6|18071.6|18051.6|2
1629480290000|2021-08-20 17:24:50|18071.8|18051.8|18071.6|18051.6|18074.1|18054.1|18071.6|18051.6|0
1629480300000|2021-08-20 17:25:00|18071.8|18051.8|18074.1|18054.1|18074.1|18054.1|18071.6|18051.6|12
1629480310000|2021-08-20 17:25:10|18071.6|18051.6|18071.6|18051.6|18071.6|18051.6|18071.6|18051.6|0
1629480320000|2021-08-20 17:25:20|18069.6|18049.6|18069.6|18049.6|18069.6|18049.6|18069.6|18049.6|1
1629480330000|2021-08-20 17:25:30|18069.3|18049.3|18069.3|18049.3|18069.3|18049.3|18069.3|18049.3|1
1629480340000|2021-08-20 17:25:40|18067.1|18047.1|18067.1|18047.1|18067.1|18047.1|18067.1|18047.1|1
1629480360000|2021-08-20 17:26:00|18069.3|18049.3|18069.3|18049.3|18069.3|18049.3|18069.3|18049.3|0
1629480370000|2021-08-20 17:26:10|18071.6|18051.6|18069.1|18049.1|18071.6|18051.6|18069.1|18049.1|1
1629480390000|2021-08-20 17:26:30|18066.8|18046.8|18066.8|18046.8|18066.8|18046.8|18066.8|18046.8|4
1629480400000|2021-08-20 17:26:40|18069.1|18049.1|18066.8|18046.8|18069.1|18049.1|18066.8|18046.8|3
1629480430000|2021-08-20 17:27:10|18074.3|18034.3|18074.3|18034.3|18074.3|18034.3|18074.3|18034.3|1
1629480440000|2021-08-20 17:27:20|18072.1|18032.1|18062.3|18042.3|18072.1|18042.3|18062.3|18032.1|10
1629480480000|2021-08-20 17:28:00|18062.1|18042.1|18059.8|18039.8|18062.1|18042.1|18059.8|18039.8|1
1629480490000|2021-08-20 17:28:10|18062.1|18042.1|18061.8|18041.8|18062.3|18042.3|18061.8|18041.8|2
1629480500000|2021-08-20 17:28:20|18062.3|18042.3|18061.8|18041.8|18062.3|18042.3|18061.8|18041.8|3
1629480520000|2021-08-20 17:28:40|18059.3|18039.3|18057.1|18037.1|18059.3|18039.3|18057.1|18037.1|2
1629480530000|2021-08-20 17:28:50|18054.6|18034.6|18054.6|18034.6|18054.6|18034.6|18054.6|18034.6|2
1629480540000|2021-08-20 17:29:00|18064.3|18024.3|18057.3|18017.3|18064.3|18024.3|18057.3|18017.3|20
1629480550000|2021-08-20 17:29:10|18045.6|18025.6|18034.4|18014.4|18045.6|18025.6|18034.4|18014.4|16
1629480560000|2021-08-20 17:29:20|18039.6|17999.6|18035.1|17995.1|18039.6|17999.6|18035.1|17995.1|10
1629480570000|2021-08-20 17:29:30|18030.6|17990.6|18007.9|17987.9|18030.6|18000.1|18007.9|17987.9|1
1629480580000|2021-08-20 17:29:40|18000.4|17980.4|18012.9|17972.9|18012.9|17980.4|17998.1|17967.9|5
1629480590000|2021-08-20 17:29:50|18000.4|17980.4|18012.6|17972.6|18027.9|17980.4|18000.4|17965.4|107
1629706500000|2021-08-23 08:15:00|18098.7|18058.7|18096.3|18056.3|18098.7|18058.7|18096.2|18056.2|0
1629706510000|2021-08-23 08:15:10|18101.2|18061.2|18098.7|18058.7|18118.5|18071.3|18091.3|18051.2|0
1629706520000|2021-08-23 08:15:20|18096|18056|18081|18061|18103.8|18061|18081|18041.5|7
1629706530000|2021-08-23 08:15:30|18078.7|18058.7|18102.5|18042.5|18102.5|18058.7|18078.7|18036.9|4
1629706540000|2021-08-23 08:15:40|18105.4|18045.4|18107.9|18047.9|18110.4|18050.4|18105.4|18045.4|0
1629706550000|2021-08-23 08:15:50|18110.4|18050.4|18107.9|18047.9|18110.4|18050.4|18107.9|18047.9|0
1629706560000|2021-08-23 08:16:00|18107.6|18047.6|18105.4|18045.4|18107.6|18047.6|18102.9|18042.9|0
1629706570000|2021-08-23 08:16:10|18105.3|18045.3|18098.1|18038.1|18105.3|18045.3|18098.1|18038.1|0
1629706580000|2021-08-23 08:16:20|18100.6|18040.6|18100.6|18040.6|18100.6|18040.6|18100.6|18040.6|0
1629706590000|2021-08-23 08:16:30|18100.7|18040.7|18103.1|18043.1|18103.1|18043.1|18100.7|18040.7|0
1629706600000|2021-08-23 08:16:40|18105.6|18045.6|18103.1|18043.1|18105.6|18045.6|18103.1|18043.1|0
1629706610000|2021-08-23 08:16:50|18103.2|18043.2|18105.6|18045.6|18105.6|18045.6|18103.2|18043.2|0
1629706620000|2021-08-23 08:17:00|18105.7|18045.7|18105.7|18045.7|18105.7|18045.7|18105.7|18045.7|0
1629706630000|2021-08-23 08:17:10|18108.1|18048.1|18108.1|18048.1|18108.1|18048.1|18108.1|18048.1|0
1629706650000|2021-08-23 08:17:30|18108.2|18048.2|18110.6|18050.6|18110.6|18050.6|18108.2|18048.2|0
1629706660000|2021-08-23 08:17:40|18113.2|18053.2|18128.1|18068.1|18128.1|18068.1|18113.2|18053.2|3
1629706670000|2021-08-23 08:17:50|18130.6|18070.6|18133.1|18073.1|18135.6|18075.6|18130.6|18070.6|0
1629706680000|2021-08-23 08:18:00|18132.9|18072.9|18133.2|18073.2|18133.2|18073.2|18130.6|18070.6|0
1629706690000|2021-08-23 08:18:10|18135.6|18075.6|18140.6|18080.6|18140.6|18080.6|18135.6|18075.6|0
1629706700000|2021-08-23 08:18:20|18143.1|18083.1|18145.6|18085.6|18145.6|18085.6|18143.1|18083.1|0
1629706710000|2021-08-23 08:18:30|18150.4|18090.4|18152.8|18092.8|18152.8|18092.8|18150.4|18090.4|0
1629706730000|2021-08-23 08:18:50|18155.3|18095.3|18152.5|18112.5|18155.3|18112.5|18150.1|18095.3|0
1629706740000|2021-08-23 08:19:00|18152.7|18112.7|18161.8|18141.8|18161.8|18141.8|18149.9|18112.7|0
1629706750000|2021-08-23 08:19:10|18159.3|18139.3|18161.8|18141.8|18161.8|18141.8|18159.3|18139.3|0
1629706770000|2021-08-23 08:19:30|18164.1|18144.1|18164.1|18144.1|18164.1|18144.1|18164.1|18144.1|0
1629706800000|2021-08-23 08:20:00|18166.6|18146.6|18169|18149|18169|18149|18166.6|18146.6|3
1629706810000|2021-08-23 08:20:10|18171.2|18151.2|18171.2|18151.2|18171.2|18151.2|18171.2|18151.2|0
1629706820000|2021-08-23 08:20:20|18171.3|18151.3|18173.8|18153.8|18173.8|18153.8|18171.3|18151.3|0
1629706830000|2021-08-23 08:20:30|18173.7|18153.7|18173.7|18153.7|18173.7|18153.7|18173.7|18153.7|0
1629706860000|2021-08-23 08:21:00|18173.8|18153.8|18176.2|18156.2|18176.2|18156.2|18173.8|18153.8|0
1629706870000|2021-08-23 08:21:10|18178.7|18158.7|18181.1|18161.1|18181.1|18161.1|18178.7|18158.7|0
1629706900000|2021-08-23 08:21:40|18183.4|18163.4|18183.6|18163.6|18183.7|18163.7|18183.4|18163.4|1
1629706910000|2021-08-23 08:21:50|18181.1|18161.1|18184|18144|18199.1|18161.1|18181.1|18139.1|0
1629706920000|2021-08-23 08:22:00|18193.8|18133.8|18193.8|18133.8|18193.8|18133.8|18193.8|18133.8|0
1629706930000|2021-08-23 08:22:10|18191.5|18131.5|18191.5|18131.5|18191.5|18131.5|18191.5|18131.5|0
1629706950000|2021-08-23 08:22:30|18191.6|18131.6|18191.6|18131.6|18191.6|18131.6|18191.6|18131.6|0
1629706970000|2021-08-23 08:22:50|18191.5|18131.5|18189.1|18129.1|18191.5|18131.5|18189.1|18129.1|0
1629707030000|2021-08-23 08:23:50|18188.9|18128.9|18181.8|18121.8|18188.9|18128.9|18181.8|18121.8|0
1629707080000|2021-08-23 08:24:40|18181.9|18121.9|18184.3|18124.3|18184.3|18124.3|18181.9|18121.9|0
1629707090000|2021-08-23 08:24:50|18186.8|18126.8|18186.8|18126.8|18186.8|18126.8|18186.8|18126.8|0
1629707100000|2021-08-23 08:25:00|18186.9|18126.9|18191.8|18131.8|18191.8|18131.8|18186.9|18126.9|3
1629707130000|2021-08-23 08:25:30|18192.1|18132.1|18192.1|18132.1|18192.1|18132.1|18192.1|18132.1|0
1629707150000|2021-08-23 08:25:50|18191.9|18131.9|18194.3|18134.3|18194.3|18134.3|18191.9|18131.9|0
1629707160000|2021-08-23 08:26:00|18194.4|18134.4|18194.4|18134.4|18194.4|18134.4|18194.4|18134.4|0
1629707170000|2021-08-23 08:26:10|18199.3|18139.3|18199.3|18139.3|18199.3|18139.3|18199.3|18139.3|0
1629707200000|2021-08-23 08:26:40|18199.2|18139.2|18196.8|18136.8|18199.2|18139.2|18196.8|18136.8|0
1629707210000|2021-08-23 08:26:50|18196.7|18136.7|18194.3|18134.3|18196.7|18136.7|18194.3|18134.3|0
1629707220000|2021-08-23 08:27:00|18194.6|18134.6|18199.3|18139.3|18199.3|18139.3|18194.6|18134.6|0
1629707300000|2021-08-23 08:28:20|18201.8|18141.8|18201.8|18141.8|18201.8|18141.8|18201.8|18141.8|2
1629707310000|2021-08-23 08:28:30|18202|18142|18204.3|18144.3|18204.3|18144.3|18202|18142|0
1629707330000|2021-08-23 08:28:50|18204.6|18144.6|18221.8|18161.8|18221.8|18161.8|18204.6|18144.6|0
1629707340000|2021-08-23 08:29:00|18222|18162|18224.5|18164.5|18224.5|18164.5|18222|18162|0
1629707350000|2021-08-23 08:29:10|18226.8|18166.8|18226.8|18166.8|18226.8|18166.8|18226.8|18166.8|0
1629707360000|2021-08-23 08:29:20|18227.1|18167.1|18227.1|18167.1|18227.1|18167.1|18227.1|18167.1|0
1629707370000|2021-08-23 08:29:30|18227.7|18167.7|18249.7|18189.7|18249.7|18189.7|18227.7|18167.7|0
1629707380000|2021-08-23 08:29:40|18249.5|18189.5|18247.2|18187.2|18249.5|18189.5|18242.2|18182.2|0
1629707400000|2021-08-23 08:30:00|18249.7|18189.7|18264.7|18204.7|18264.7|18204.7|18249.7|18189.7|0
1629707410000|2021-08-23 08:30:10|18265.2|18205.2|18269.7|18209.7|18272.2|18212.2|18265.2|18205.2|0
1629707450000|2021-08-23 08:30:50|18267.2|18207.2|18259.7|18199.7|18267.2|18207.2|18259.7|18199.7|0
1629707460000|2021-08-23 08:31:00|18264.7|18204.7|18284.9|18224.9|18284.9|18224.9|18264.7|18204.7|0
1629707470000|2021-08-23 08:31:10|18287.2|18227.2|18287.2|18227.2|18287.2|18227.2|18287.2|18227.2|0
1629707480000|2021-08-23 08:31:20|18289.7|18229.7|18289.7|18229.7|18289.7|18229.7|18289.7|18229.7|0
1629707490000|2021-08-23 08:31:30|18292.2|18232.2|18292.2|18232.2|18292.2|18232.2|18292.2|18232.2|0
1629707500000|2021-08-23 08:31:40|18289.8|18229.8|18292.3|18232.3|18292.3|18232.3|18289.8|18229.8|0
1629707520000|2021-08-23 08:32:00|18292.4|18232.4|18294.8|18234.8|18294.8|18234.8|18292.4|18232.4|0
1629707530000|2021-08-23 08:32:10|18297.3|18237.3|18311.7|18251.7|18316.4|18264.3|18297.3|18237.3|0
1629707540000|2021-08-23 08:32:20|18314.2|18254.2|18314.2|18254.2|18314.2|18254.2|18314.2|18254.2|0
1629707590000|2021-08-23 08:33:10|18306.7|18266.7|18316.4|18256.4|18316.4|18266.7|18306.7|18256.4|0
1629707610000|2021-08-23 08:33:30|18311.7|18251.7|18311.7|18251.7|18311.7|18251.7|18311.7|18251.7|0
1629707630000|2021-08-23 08:33:50|18309.3|18249.3|18309.3|18249.3|18309.3|18249.3|18309.3|18249.3|0
1629707690000|2021-08-23 08:34:50|18306.8|18246.8|18306.8|18246.8|18306.8|18246.8|18306.8|18246.8|0
1629707700000|2021-08-23 08:35:00|18307|18247|18309.3|18249.3|18309.3|18249.3|18307|18247|0
1629707730000|2021-08-23 08:35:30|18311.7|18251.7|18311.7|18251.7|18311.7|18251.7|18311.7|18251.7|0
1629707760000|2021-08-23 08:36:00|18314.2|18254.2|18314.2|18254.2|18314.2|18254.2|18314.2|18254.2|0
1629707770000|2021-08-23 08:36:10|18311.7|18251.7|18311.7|18251.7|18311.7|18251.7|18311.7|18251.7|0
1629707780000|2021-08-23 08:36:20|18311.8|18251.8|18304.5|18244.5|18314.2|18254.2|18304.5|18244.5|0
1629707800000|2021-08-23 08:36:40|18297.3|18237.3|18297.3|18237.3|18297.3|18237.3|18297.3|18237.3|0
1629707820000|2021-08-23 08:37:00|18304.5|18244.5|18304.5|18244.5|18304.5|18244.5|18304.5|18244.5|0
1629707830000|2021-08-23 08:37:10|18304.3|18244.3|18302|18242|18304.3|18244.3|18302|18242|0
1629707850000|2021-08-23 08:37:30|18297.1|18237.1|18297.1|18237.1|18297.1|18237.1|18297.1|18237.1|0
1629707860000|2021-08-23 08:37:40|18302|18242|18302|18242|18302|18242|18302|18242|0
1629707870000|2021-08-23 08:37:50|18302.1|18242.1|18302.1|18242.1|18302.1|18242.1|18302.1|18242.1|0
1629707880000|2021-08-23 08:38:00|18302.3|18242.3|18304.6|18244.6|18304.6|18244.6|18302.3|18242.3|0
1629707920000|2021-08-23 08:38:40|18309.3|18249.3|18309.3|18249.3|18309.3|18249.3|18309.3|18249.3|0
1629707930000|2021-08-23 08:38:50|18299.3|18279.3|18299.3|18279.3|18299.3|18279.3|18299.3|18279.3|0
1629707940000|2021-08-23 08:39:00|18301.8|18281.8|18301.8|18281.8|18301.8|18281.8|18301.8|18281.8|0
1629708080000|2021-08-23 08:41:20|18301.7|18281.7|18301.7|18281.7|18301.7|18281.7|18301.7|18281.7|0
1629708110000|2021-08-23 08:41:50|18301.8|18281.8|18301.8|18281.8|18301.8|18281.8|18301.8|18281.8|0
1629708120000|2021-08-23 08:42:00|18302|18282|18302|18282|18302|18282|18302|18282|0
1629708170000|2021-08-23 08:42:50|18301.7|18281.7|18301.7|18281.7|18301.7|18281.7|18301.7|18281.7|3
1629708240000|2021-08-23 08:44:00|18322.4|18262.4|18322.4|18262.4|18322.4|18262.4|18322.4|18262.4|0
1629708250000|2021-08-23 08:44:10|18324.8|18264.8|18324.8|18264.8|18324.8|18264.8|18324.8|18264.8|0
1629708290000|2021-08-23 08:44:50|18325.1|18265.1|18337.7|18277.7|18337.7|18277.7|18325.1|18265.1|0
1629708300000|2021-08-23 08:45:00|18342.4|18282.4|18349.9|18289.9|18349.9|18289.9|18342.4|18282.4|0
1629708320000|2021-08-23 08:45:20|18350.1|18290.1|18349.9|18289.9|18352.4|18292.4|18349.9|18289.9|0
1629708330000|2021-08-23 08:45:30|18352.4|18292.4|18352.4|18292.4|18352.4|18292.4|18352.4|18292.4|0
1629708350000|2021-08-23 08:45:50|18354.9|18294.9|18354.9|18294.9|18354.9|18294.9|18354.9|18294.9|0
1629708450000|2021-08-23 08:47:30|18352.4|18292.4|18352.4|18292.4|18352.4|18292.4|18352.4|18292.4|0
1629708460000|2021-08-23 08:47:40|18349.9|18289.9|18352.4|18292.4|18352.4|18292.4|18349.9|18289.9|0
1629708480000|2021-08-23 08:48:00|18352.6|18292.6|18354.7|18294.7|18354.9|18294.9|18352.6|18292.6|0
1629708490000|2021-08-23 08:48:10|18349.9|18289.9|18349.9|18289.9|18349.9|18289.9|18349.9|18289.9|0
1629708510000|2021-08-23 08:48:30|18349.8|18289.8|18349.9|18289.9|18349.9|18289.9|18347.4|18287.4|0
1629708550000|2021-08-23 08:49:10|18350.1|18290.1|18357.4|18297.4|18357.4|18297.4|18350.1|18290.1|0
1629708600000|2021-08-23 08:50:00|18357.6|18297.6|18362.4|18302.4|18362.4|18302.4|18357.6|18297.6|0
1629708610000|2021-08-23 08:50:10|18362.6|18302.6|18364.9|18304.9|18364.9|18304.9|18362.4|18302.4|0
1629708630000|2021-08-23 08:50:30|18365|18305|18365|18305|18365|18305|18365|18305|0
1629708650000|2021-08-23 08:50:50|18362.5|18302.5|18362.5|18302.5|18362.5|18302.5|18362.5|18302.5|0
1629708660000|2021-08-23 08:51:00|18362.6|18302.6|18365.2|18305.2|18365.2|18305.2|18362.6|18302.6|0
1629708680000|2021-08-23 08:51:20|18370.1|18310.1|18370.1|18310.1|18370.1|18310.1|18370|18310|0
1629708690000|2021-08-23 08:51:30|18372.5|18312.5|18372.5|18312.5|18372.5|18312.5|18372.5|18312.5|0
1629708710000|2021-08-23 08:51:50|18370|18310|18370|18310|18370|18310|18370|18310|0
1629708720000|2021-08-23 08:52:00|18370.1|18310.1|18372.5|18312.5|18372.5|18312.5|18370.1|18310.1|0
1629708730000|2021-08-23 08:52:10|18370|18310|18372.3|18312.3|18372.5|18312.5|18370|18310|0
1629708770000|2021-08-23 08:52:50|18370|18310|18372.3|18312.3|18372.3|18312.3|18370|18310|0
1629708780000|2021-08-23 08:53:00|18374.8|18314.8|18372.3|18312.3|18374.8|18314.8|18372.3|18312.3|0
1629708820000|2021-08-23 08:53:40|18372.2|18312.2|18369.8|18309.8|18372.2|18312.2|18369.8|18309.8|0
1629708830000|2021-08-23 08:53:50|18369.2|18309.2|18369.2|18309.2|18369.2|18309.2|18369.2|18309.2|0
1629708840000|2021-08-23 08:54:00|18359.8|18299.8|18359.8|18299.8|18359.8|18299.8|18359.8|18299.8|0
1629708860000|2021-08-23 08:54:20|18362.3|18302.3|18362.3|18302.3|18362.3|18302.3|18362.3|18302.3|0
1629708880000|2021-08-23 08:54:40|18359.8|18299.8|18359.8|18299.8|18359.8|18299.8|18359.8|18299.8|0
1629708930000|2021-08-23 08:55:30|18359.7|18299.7|18357.3|18297.3|18359.7|18299.7|18357.3|18297.3|0
1629708960000|2021-08-23 08:56:00|18359.8|18299.8|18359.8|18299.8|18359.8|18299.8|18359.8|18299.8|0
1629708970000|2021-08-23 08:56:10|18362.3|18302.3|18362.3|18302.3|18362.3|18302.3|18362.3|18302.3|0
1629708980000|2021-08-23 08:56:20|18362.5|18302.5|18364.8|18304.8|18364.8|18304.8|18362.5|18302.5|0
1629709080000|2021-08-23 08:58:00|18365|18305|18367.3|18307.3|18367.3|18307.3|18365|18305|0
1629709090000|2021-08-23 08:58:10|18367.5|18307.5|18369.8|18309.8|18369.8|18309.8|18367.5|18307.5|0
1629709140000|2021-08-23 08:59:00|18367.3|18307.3|18367.3|18307.3|18367.3|18307.3|18367.3|18307.3|0
1629709160000|2021-08-23 08:59:20|18367.2|18307.2|18364.8|18304.8|18367.2|18307.2|18364.8|18304.8|0
1629709200000|2021-08-23 09:00:00|18364.7|18304.7|18359.8|18299.8|18364.7|18304.7|18359.8|18299.8|0
1629709230000|2021-08-23 09:00:30|18349.7|18309.7|18349.7|18309.7|18349.7|18309.7|18349.7|18309.7|0
1629709240000|2021-08-23 09:00:40|18357|18297|18352.3|18292.3|18357|18297|18352.3|18292.3|0
1629709250000|2021-08-23 09:00:50|18347.3|18287.3|18347.3|18287.3|18347.3|18287.3|18347.3|18287.3|0
1629709290000|2021-08-23 09:01:30|18347.8|18287.8|18355.1|18295.1|18355.1|18295.1|18347.8|18287.8|0
1629709310000|2021-08-23 09:01:50|18357.5|18297.5|18360|18300|18360|18300|18357.5|18297.5|0
1629709320000|2021-08-23 09:02:00|18357.5|18297.5|18360|18300|18360|18300|18357.5|18297.5|0
1629709330000|2021-08-23 09:02:10|18360.1|18300.1|18365.1|18305.1|18365.1|18305.1|18360.1|18300.1|0
1629709370000|2021-08-23 09:02:50|18367.5|18307.5|18367.5|18307.5|18367.5|18307.5|18367.5|18307.5|0
1629709380000|2021-08-23 09:03:00|18367.6|18307.6|18372.5|18312.5|18372.5|18312.5|18367.6|18307.6|0
1629709390000|2021-08-23 09:03:10|18372.6|18312.6|18375|18315|18375|18315|18372.6|18312.6|0
1629709430000|2021-08-23 09:03:50|18374.8|18314.8|18370|18310|18374.8|18314.8|18370|18310|0
1629709440000|2021-08-23 09:04:00|18372.5|18312.5|18372.5|18312.5|18372.5|18312.5|18372.5|18312.5|0
1629709490000|2021-08-23 09:04:50|18372.3|18312.3|18370|18310|18372.3|18312.3|18370|18310|0
1629709500000|2021-08-23 09:05:00|18372.5|18312.5|18372.5|18312.5|18372.5|18312.5|18372.5|18312.5|0
1629709550000|2021-08-23 09:05:50|18372.4|18312.4|18370|18310|18372.4|18312.4|18370|18310|0
1629709570000|2021-08-23 09:06:10|18369.9|18309.9|18367.5|18307.5|18369.9|18309.9|18367.5|18307.5|0
1629709590000|2021-08-23 09:06:30|18367.1|18307.1|18352.5|18292.5|18367.1|18307.1|18352.5|18292.5|0
1629709600000|2021-08-23 09:06:40|18352.2|18292.2|18347.5|18287.5|18352.2|18292.2|18347.5|18287.5|0
1629709720000|2021-08-23 09:08:40|18347.6|18287.6|18350|18290|18350|18290|18347.6|18287.6|0
1629709730000|2021-08-23 09:08:50|18347.5|18287.5|18347.5|18287.5|18347.5|18287.5|18347.5|18287.5|0
1629709860000|2021-08-23 09:11:00|18347.7|18287.7|18350|18290|18350|18290|18347.7|18287.7|0
1629709910000|2021-08-23 09:11:50|18350.2|18290.2|18362.5|18302.5|18362.5|18302.5|18350.2|18290.2|0
1629709930000|2021-08-23 09:12:10|18362.7|18302.7|18365|18305|18365|18305|18362.7|18302.7|0
1629709990000|2021-08-23 09:13:10|18364.9|18304.9|18365|18305|18365|18305|18362.7|18302.7|0
1629710050000|2021-08-23 09:14:10|18364.9|18304.9|18362.7|18302.7|18364.9|18304.9|18362.7|18302.7|0
1629710070000|2021-08-23 09:14:30|18365|18305|18365|18305|18365|18305|18362.5|18302.5|0
1629710090000|2021-08-23 09:14:50|18364.9|18304.9|18362.4|18302.4|18364.9|18304.9|18362.4|18302.4|0
1629710100000|2021-08-23 09:15:00|18360|18300|18360|18300|18360|18300|18360|18300|0
1629710190000|2021-08-23 09:16:30|18355|18295|18355|18295|18355|18295|18355|18295|0
1629710240000|2021-08-23 09:17:20|18352.5|18292.5|18352.5|18292.5|18352.5|18292.5|18352.5|18292.5|0
1629710330000|2021-08-23 09:18:50|18352.4|18292.4|18352.5|18292.5|18352.5|18292.5|18352.4|18292.4|0
1629710340000|2021-08-23 09:19:00|18352.2|18292.2|18347.5|18287.5|18352.2|18292.2|18347.5|18287.5|0
1629710350000|2021-08-23 09:19:10|18347.4|18287.4|18345|18285|18347.4|18287.4|18345|18285|0
1629710360000|2021-08-23 09:19:20|18344.9|18284.9|18342.5|18282.5|18344.9|18284.9|18342.5|18282.5|0
1629710380000|2021-08-23 09:19:40|18340|18280|18335|18275|18340|18280|18335|18275|0
1629710400000|2021-08-23 09:20:00|18332.5|18272.5|18335|18275|18335|18275|18332.5|18272.5|0
1629710430000|2021-08-23 09:20:30|18334.7|18274.7|18332.5|18272.5|18334.7|18274.7|18332.5|18272.5|0
1629710470000|2021-08-23 09:21:10|18332.4|18272.4|18330|18270|18332.4|18272.4|18330|18270|0
1629710490000|2021-08-23 09:21:30|18329.9|18269.9|18327.5|18267.5|18329.9|18269.9|18327.5|18267.5|0
1629710580000|2021-08-23 09:23:00|18330|18270|18330|18270|18330|18270|18330|18270|0
1629710610000|2021-08-23 09:23:30|18329.9|18269.9|18327.5|18267.5|18329.9|18269.9|18327.5|18267.5|0
1629710650000|2021-08-23 09:24:10|18327.7|18267.7|18330|18270|18330|18270|18327.7|18267.7|0
1629710680000|2021-08-23 09:24:40|18330.1|18270.1|18330.1|18270.1|18330.1|18270.1|18330.1|18270.1|0
1629710740000|2021-08-23 09:25:40|18327.6|18267.6|18325.1|18265.1|18327.6|18267.6|18325.1|18265.1|0
1629710750000|2021-08-23 09:25:50|18327.6|18267.6|18327.6|18267.6|18327.6|18267.6|18327.6|18267.6|0
1629710780000|2021-08-23 09:26:20|18327.7|18267.7|18330.1|18270.1|18330.1|18270.1|18327.7|18267.7|0
1629710790000|2021-08-23 09:26:30|18330.2|18270.2|18330.2|18270.2|18330.2|18270.2|18330.2|18270.2|0
1629710800000|2021-08-23 09:26:40|18332.6|18272.6|18332.6|18272.6|18332.6|18272.6|18332.6|18272.6|0
1629710810000|2021-08-23 09:26:50|18335.1|18275.1|18335.1|18275.1|18335.1|18275.1|18335.1|18275.1|0
1629710840000|2021-08-23 09:27:20|18330.1|18270.1|18330.1|18270.1|18330.1|18270.1|18330.1|18270.1|0
1629710870000|2021-08-23 09:27:50|18327.6|18267.6|18327.6|18267.6|18327.6|18267.6|18327.6|18267.6|0
1629710950000|2021-08-23 09:29:10|18325.1|18265.1|18324.9|18264.9|18325.1|18265.1|18324.9|18264.9|0
1629710960000|2021-08-23 09:29:20|18322.6|18262.6|18317.6|18257.6|18322.6|18272.4|18312.4|18257.6|0
1629710980000|2021-08-23 09:29:40|18307.4|18267.4|18305.1|18265.1|18307.4|18267.4|18305.1|18265.1|0
1629710990000|2021-08-23 09:29:50|18310.1|18250.1|18310.1|18250.1|18310.1|18250.1|18310.1|18250.1|0
1629711030000|2021-08-23 09:30:30|18312.6|18252.6|18315.1|18255.1|18315.1|18255.1|18312.6|18252.6|0
1629711050000|2021-08-23 09:30:50|18320.1|18260.1|18320.1|18260.1|18320.1|18260.1|18320.1|18260.1|0
1629711100000|2021-08-23 09:31:40|18317.6|18257.6|18317.6|18257.6|18317.6|18257.6|18317.6|18257.6|0
1629711130000|2021-08-23 09:32:10|18317.4|18257.4|18315.1|18255.1|18317.4|18257.4|18315.1|18255.1|0
1629711150000|2021-08-23 09:32:30|18314.9|18254.9|18314.9|18254.9|18314.9|18254.9|18314.9|18254.9|0
1629711170000|2021-08-23 09:32:50|18314.8|18254.8|18312.4|18252.4|18314.8|18254.8|18312.4|18252.4|0
1629711210000|2021-08-23 09:33:30|18309.9|18249.9|18309.9|18249.9|18309.9|18249.9|18309.9|18249.9|0
1629711290000|2021-08-23 09:34:50|18305.1|18245.1|18305.1|18245.1|18305.1|18245.1|18305.1|18245.1|0
1629711300000|2021-08-23 09:35:00|18302.6|18242.6|18302.6|18242.6|18302.6|18242.6|18302.6|18242.6|0
1629711310000|2021-08-23 09:35:10|18305.1|18245.1|18305.1|18245.1|18305.1|18245.1|18305.1|18245.1|0
1629711340000|2021-08-23 09:35:40|18305.2|18245.2|18307.6|18247.6|18307.6|18247.6|18305.2|18245.2|0
1629711400000|2021-08-23 09:36:40|18312.6|18252.6|18315.2|18255.2|18315.2|18255.2|18312.6|18252.6|0
1629711420000|2021-08-23 09:37:00|18317.6|18257.6|18317.6|18257.6|18317.6|18257.6|18317.6|18257.6|0
1629711450000|2021-08-23 09:37:30|18320.1|18260.1|18320.1|18260.1|18320.1|18260.1|18320.1|18260.1|0
1629711460000|2021-08-23 09:37:40|18319.9|18259.9|18317.6|18257.6|18319.9|18259.9|18317.6|18257.6|0
1629711480000|2021-08-23 09:38:00|18320.1|18260.1|18320.1|18260.1|18320.1|18260.1|18320.1|18260.1|0
1629711530000|2021-08-23 09:38:50|18317.6|18257.6|18317.6|18257.6|18317.6|18257.6|18317.6|18257.6|0
1629711540000|2021-08-23 09:39:00|18317.7|18257.7|18312.7|18272.7|18322.6|18272.7|18312.7|18257.7|0
1629711590000|2021-08-23 09:39:50|18322.6|18262.6|18322.6|18262.6|18322.6|18262.6|18322.6|18262.6|0
1629711660000|2021-08-23 09:41:00|18320.1|18260.1|18320.1|18260.1|18320.1|18260.1|18320.1|18260.1|0
1629711690000|2021-08-23 09:41:30|18320.2|18260.2|18322.6|18262.6|18322.6|18262.6|18320.2|18260.2|0
1629711710000|2021-08-23 09:41:50|18322.5|18262.5|18320.1|18260.1|18322.5|18262.5|18320.1|18260.1|0
1629711720000|2021-08-23 09:42:00|18320|18260|18317.6|18257.6|18320|18260|18317.6|18257.6|0
1629711750000|2021-08-23 09:42:30|18315.1|18255.1|18315.1|18255.1|18315.1|18255.1|18315.1|18255.1|0
1629711840000|2021-08-23 09:44:00|18317.6|18257.6|18317.6|18257.6|18317.6|18257.6|18317.6|18257.6|0
1629711850000|2021-08-23 09:44:10|18315.1|18255.1|18315.1|18255.1|18315.1|18255.1|18315.1|18255.1|0
1629711950000|2021-08-23 09:45:50|18312.6|18252.6|18312.6|18252.6|18312.6|18252.6|18312.6|18252.6|0
1629711960000|2021-08-23 09:46:00|18312.8|18252.8|18315.1|18255.1|18315.1|18255.1|18312.8|18252.8|0
1629711990000|2021-08-23 09:46:30|18315|18255|18312.6|18252.6|18315|18255|18312.6|18252.6|0
1629712000000|2021-08-23 09:46:40|18312.5|18252.5|18312.6|18252.6|18312.6|18252.6|18310.3|18250.3|0
1629712040000|2021-08-23 09:47:20|18310.1|18250.1|18312.6|18252.6|18312.6|18252.6|18310.1|18250.1|0
1629712080000|2021-08-23 09:48:00|18312.5|18252.5|18310.1|18250.1|18312.5|18252.5|18310.1|18250.1|0
1629712110000|2021-08-23 09:48:30|18315.1|18255.1|18315.1|18255.1|18315.1|18255.1|18315.1|18255.1|0
1629712150000|2021-08-23 09:49:10|18312.6|18252.6|18312.6|18252.6|18312.6|18252.6|18310.1|18250.1|0
1629712160000|2021-08-23 09:49:20|18310.1|18250.1|18312.6|18252.6|18312.6|18252.6|18310.1|18250.1|0
1629712240000|2021-08-23 09:50:40|18315.1|18255.1|18315.1|18255.1|18315.1|18255.1|18315.1|18255.1|0
1629712280000|2021-08-23 09:51:20|18315|18255|18312.8|18252.8|18315|18255|18312.6|18252.6|0
1629712290000|2021-08-23 09:51:30|18315.1|18255.1|18315.1|18255.1|18315.1|18255.1|18315.1|18255.1|0
1629712300000|2021-08-23 09:51:40|18312.6|18252.6|18307.6|18247.6|18312.6|18252.6|18307.6|18247.6|0
1629712330000|2021-08-23 09:52:10|18295.1|18255.1|18295.1|18255.1|18295.1|18255.1|18295.1|18255.1|0
1629712340000|2021-08-23 09:52:20|18292.8|18252.8|18292.8|18252.8|18292.8|18252.8|18292.8|18252.8|0
1629712380000|2021-08-23 09:53:00|18302.9|18242.9|18305.3|18245.3|18305.3|18245.3|18302.9|18242.9|0
1629712390000|2021-08-23 09:53:10|18305.1|18245.1|18302.9|18242.9|18305.1|18245.1|18302.9|18242.9|0
1629712400000|2021-08-23 09:53:20|18310.3|18250.3|18310.3|18250.3|18310.3|18250.3|18310.3|18250.3|0
1629712500000|2021-08-23 09:55:00|18307.8|18247.8|18302.8|18242.8|18307.8|18247.8|18302.8|18242.8|0
1629712600000|2021-08-23 09:56:40|18295.3|18235.3|18295|18235|18295.3|18235.3|18295|18235|0
1629712620000|2021-08-23 09:57:00|18290.3|18230.3|18290.3|18230.3|18290.3|18230.3|18290.3|18230.3|0
1629712660000|2021-08-23 09:57:40|18290.1|18230.1|18285.4|18225.4|18290.1|18230.1|18285.4|18225.4|0
1629712670000|2021-08-23 09:57:50|18287.6|18227.6|18287.6|18227.6|18287.8|18227.8|18285.3|18225.3|0
1629712680000|2021-08-23 09:58:00|18285.3|18225.3|18280.3|18220.3|18285.3|18225.3|18280.3|18220.3|0
1629712690000|2021-08-23 09:58:10|18270.1|18230.1|18277.9|18217.9|18277.9|18230.1|18267.8|18217.9|0
1629712710000|2021-08-23 09:58:30|18280.3|18220.3|18267.8|18227.8|18280.3|18230.1|18267.8|18220.3|0
1629712740000|2021-08-23 09:59:00|18272.8|18212.8|18272.8|18212.8|18272.8|18212.8|18272.8|18212.8|0
1629712760000|2021-08-23 09:59:20|18272.9|18212.9|18275.3|18215.3|18275.3|18215.3|18272.9|18212.9|0
1629712770000|2021-08-23 09:59:30|18277.8|18217.8|18277.8|18217.8|18277.8|18217.8|18277.8|18217.8|0
1629712790000|2021-08-23 09:59:50|18280.3|18220.3|18280.3|18220.3|18280.3|18220.3|18280.3|18220.3|0
1629712830000|2021-08-23 10:00:30|18280.6|18220.6|18285.3|18225.3|18285.3|18225.3|18280.6|18220.6|0
1629712900000|2021-08-23 10:01:40|18280.3|18220.3|18280.3|18220.3|18280.3|18220.3|18280.3|18220.3|0
1629712930000|2021-08-23 10:02:10|18282.8|18222.8|18282.8|18222.8|18282.8|18222.8|18280.3|18220.3|0
1629712940000|2021-08-23 10:02:20|18285.3|18225.3|18285.3|18225.3|18285.3|18225.3|18285.3|18225.3|0
1629712970000|2021-08-23 10:02:50|18282.8|18222.8|18282.8|18222.8|18282.8|18222.8|18282.8|18222.8|0
1629712980000|2021-08-23 10:03:00|18285.3|18225.3|18287.8|18227.8|18287.8|18227.8|18285.3|18225.3|0
1629713010000|2021-08-23 10:03:30|18285.3|18225.3|18285.3|18225.3|18285.3|18225.3|18285.3|18225.3|0
1629713090000|2021-08-23 10:04:50|18285.2|18225.2|18280.3|18220.3|18285.2|18225.2|18280.3|18220.3|0
1629713220000|2021-08-23 10:07:00|18280.5|18220.5|18282.8|18222.8|18282.8|18222.8|18280.5|18220.5|0
1629713240000|2021-08-23 10:07:20|18285.3|18225.3|18285.3|18225.3|18285.3|18225.3|18285.3|18225.3|0
1629713300000|2021-08-23 10:08:20|18280.3|18220.3|18280.3|18220.3|18280.3|18220.3|18280.3|18220.3|0
1629713370000|2021-08-23 10:09:30|18275.3|18215.3|18262.4|18202.4|18275.3|18215.3|18262.4|18202.4|0
1629713380000|2021-08-23 10:09:40|18259.9|18199.9|18252.8|18192.8|18259.9|18199.9|18252.8|18192.8|0
1629713390000|2021-08-23 10:09:50|18253|18193|18255.3|18195.3|18255.3|18195.3|18253|18193|0
1629713480000|2021-08-23 10:11:20|18255.6|18195.6|18275.3|18215.3|18275.3|18215.3|18255.6|18195.6|0
1629713490000|2021-08-23 10:11:30|18272.8|18212.8|18272.8|18212.8|18272.8|18212.8|18272.8|18212.8|0
1629713500000|2021-08-23 10:11:40|18267.8|18207.8|18265.2|18205.2|18267.8|18207.8|18265.2|18205.2|0
1629713520000|2021-08-23 10:12:00|18262.8|18202.8|18262.8|18202.8|18262.8|18202.8|18262.8|18202.8|0
1629713660000|2021-08-23 10:14:20|18263|18203|18265.3|18205.3|18265.3|18205.3|18263|18203|0
1629713670000|2021-08-23 10:14:30|18272.8|18212.8|18275.3|18215.3|18275.3|18215.3|18272.8|18212.8|0
1629713800000|2021-08-23 10:16:40|18277.7|18217.7|18275.3|18215.3|18277.7|18217.7|18275.3|18215.3|0
1629713840000|2021-08-23 10:17:20|18275.1|18215.1|18267.6|18207.6|18275.1|18215.1|18267.6|18207.6|0
1629713850000|2021-08-23 10:17:30|18262.8|18202.8|18255.3|18195.3|18262.8|18202.8|18255.3|18195.3|0
1629713930000|2021-08-23 10:18:50|18255.4|18195.4|18255.4|18195.4|18255.4|18195.4|18255.4|18195.4|0
1629713960000|2021-08-23 10:19:20|18255.2|18195.2|18252.9|18192.9|18255.2|18195.2|18252.9|18192.9|0
1629713970000|2021-08-23 10:19:30|18250.4|18190.4|18250.4|18190.4|18250.4|18190.4|18250.4|18190.4|0
1629714060000|2021-08-23 10:21:00|18245.4|18185.4|18240.4|18180.4|18245.4|18185.4|18240.4|18180.4|0
1629714100000|2021-08-23 10:21:40|18239.8|18179.8|18230.4|18170.4|18239.8|18179.8|18227.9|18167.9|0
1629714170000|2021-08-23 10:22:50|18230.2|18170.2|18227.9|18167.9|18230.2|18170.2|18227.9|18167.9|0
1629714250000|2021-08-23 10:24:10|18228|18168|18230.4|18170.4|18230.4|18170.4|18228|18168|0
1629714310000|2021-08-23 10:25:10|18230.2|18170.2|18227.9|18167.9|18230.2|18170.2|18227.9|18167.9|0
1629714380000|2021-08-23 10:26:20|18228|18168|18228|18168|18228|18168|18228|18168|0
1629714390000|2021-08-23 10:26:30|18227.9|18167.9|18227.9|18167.9|18227.9|18167.9|18227.9|18167.9|2
1629714400000|2021-08-23 10:26:40|18227.6|18167.6|18215.4|18155.4|18227.6|18167.6|18215.4|18155.4|0
1629714450000|2021-08-23 10:27:30|18212.9|18152.9|18217.9|18157.9|18217.9|18157.9|18212.9|18152.9|0
1629714460000|2021-08-23 10:27:40|18218|18158|18220.4|18160.4|18220.4|18160.4|18218|18158|0
1629714490000|2021-08-23 10:28:10|18222.9|18162.9|18222.9|18162.9|18222.9|18162.9|18222.9|18162.9|0
1629714510000|2021-08-23 10:28:30|18222.7|18162.7|18220.4|18160.4|18222.7|18162.7|18220.4|18160.4|0
1629714560000|2021-08-23 10:29:20|18220.1|18160.1|18215.4|18155.4|18220.1|18160.1|18215.4|18155.4|0
1629714590000|2021-08-23 10:29:50|18215.2|18155.2|18212.9|18152.9|18215.2|18155.2|18212.9|18152.9|0
1629714700000|2021-08-23 10:31:40|18210.4|18150.4|18210.4|18150.4|18210.4|18150.4|18210.4|18150.4|0
1629714730000|2021-08-23 10:32:10|18207.9|18147.9|18200.4|18140.4|18207.9|18147.9|18200.4|18140.4|0
1629714810000|2021-08-23 10:33:30|18205.4|18145.4|18205.4|18145.4|18205.4|18145.4|18205.4|18145.4|0
1629714820000|2021-08-23 10:33:40|18210.4|18150.4|18210.4|18150.4|18210.4|18150.4|18210.4|18150.4|0
1629714860000|2021-08-23 10:34:20|18210.5|18150.5|18213|18153|18213|18153|18210.5|18150.5|0
1629714870000|2021-08-23 10:34:30|18215.4|18155.4|18217.8|18157.8|18217.8|18157.8|18215.4|18155.4|0
1629714880000|2021-08-23 10:34:40|18217.9|18157.9|18217.9|18157.9|18217.9|18157.9|18217.9|18157.9|0
1629714910000|2021-08-23 10:35:10|18218|18158|18220.4|18160.4|18222.9|18162.9|18218|18158|0
1629714930000|2021-08-23 10:35:30|18220.5|18160.5|18222.9|18162.9|18222.9|18162.9|18220.5|18160.5|0
1629714950000|2021-08-23 10:35:50|18225.4|18165.4|18225.4|18165.4|18225.4|18165.4|18225.4|18165.4|0
1629714980000|2021-08-23 10:36:20|18220.4|18160.4|18217.9|18157.9|18220.4|18160.4|18217.9|18157.9|0
1629715000000|2021-08-23 10:36:40|18215.4|18155.4|18202.9|18142.9|18215.4|18155.4|18202.9|18142.9|0
1629715010000|2021-08-23 10:36:50|18197.9|18137.9|18195.4|18135.4|18197.9|18137.9|18195.4|18135.4|0
1629715020000|2021-08-23 10:37:00|18195.3|18135.3|18192.9|18132.9|18195.3|18135.3|18192.9|18132.9|0
1629715040000|2021-08-23 10:37:20|18190.4|18130.4|18187.8|18127.8|18190.4|18130.4|18187.8|18127.8|0
1629715090000|2021-08-23 10:38:10|18185.3|18125.3|18185.3|18125.3|18185.3|18125.3|18185.3|18125.3|0
1629715100000|2021-08-23 10:38:20|18182.9|18122.9|18182.9|18122.9|18182.9|18122.9|18182.9|18122.9|0
1629715160000|2021-08-23 10:39:20|18180.4|18120.4|18180.4|18120.4|18180.4|18120.4|18180.4|18120.4|0
1629715180000|2021-08-23 10:39:40|18182.9|18122.9|18187.9|18127.9|18187.9|18127.9|18182.9|18122.9|0
1629715220000|2021-08-23 10:40:20|18188.1|18128.1|18190.4|18130.4|18190.4|18130.4|18188.1|18128.1|0
1629715250000|2021-08-23 10:40:50|18190.7|18130.7|18195.4|18135.4|18195.4|18135.4|18190.7|18130.7|0
1629715260000|2021-08-23 10:41:00|18197.9|18137.9|18197.9|18137.9|18197.9|18137.9|18197.9|18137.9|0
1629715270000|2021-08-23 10:41:10|18200.4|18140.4|18200.4|18140.4|18200.4|18140.4|18200.4|18140.4|0
1629715300000|2021-08-23 10:41:40|18200.3|18140.3|18197.6|18137.6|18200.3|18140.3|18197.6|18137.6|0
1629715350000|2021-08-23 10:42:30|18197.5|18137.5|18190.4|18130.4|18197.5|18137.5|18190.4|18130.4|0
1629715450000|2021-08-23 10:44:10|18187.9|18127.9|18187.9|18127.9|18187.9|18127.9|18187.9|18127.9|0
1629715520000|2021-08-23 10:45:20|18190.4|18130.4|18192.9|18132.9|18192.9|18132.9|18190.4|18130.4|0
1629715530000|2021-08-23 10:45:30|18193.1|18133.1|18195.4|18135.4|18195.4|18135.4|18193.1|18133.1|0
1629715590000|2021-08-23 10:46:30|18195.3|18135.3|18192.9|18132.9|18195.3|18135.3|18192.9|18132.9|0
1629715600000|2021-08-23 10:46:40|18187.9|18127.9|18185.4|18125.4|18187.9|18127.9|18185.4|18125.4|0
1629715650000|2021-08-23 10:47:30|18180.4|18120.4|18180.4|18120.4|18180.4|18120.4|18180.4|18120.4|0
1629715670000|2021-08-23 10:47:50|18180.6|18120.6|18180.6|18120.6|18180.6|18120.6|18180.6|18120.6|0
1629715690000|2021-08-23 10:48:10|18180.9|18120.9|18185.6|18125.6|18185.6|18125.6|18180.9|18120.9|0
1629715740000|2021-08-23 10:49:00|18185.4|18125.4|18185.3|18125.3|18185.4|18125.4|18185.3|18125.3|0
1629715750000|2021-08-23 10:49:10|18182.9|18122.9|18185.4|18125.4|18185.4|18125.4|18182.9|18122.9|0
1629715790000|2021-08-23 10:49:50|18185.6|18125.6|18187.9|18127.9|18187.9|18127.9|18185.6|18125.6|0
1629715800000|2021-08-23 10:50:00|18188.1|18128.1|18193.4|18133.4|18193.4|18133.4|18188.1|18128.1|0
1629715810000|2021-08-23 10:50:10|18195.7|18135.7|18195.6|18135.6|18195.7|18135.7|18195.6|18135.6|0
1629715840000|2021-08-23 10:50:40|18193.1|18133.1|18193.1|18133.1|18193.1|18133.1|18193.1|18133.1|0
1629715860000|2021-08-23 10:51:00|18192.8|18132.8|18185.4|18125.4|18192.8|18132.8|18185.4|18125.4|0
1629715890000|2021-08-23 10:51:30|18182.9|18122.9|18182.9|18122.9|18182.9|18122.9|18182.9|18122.9|0
1629715910000|2021-08-23 10:51:50|18182.8|18122.8|18180.4|18120.4|18182.8|18122.8|18180.4|18120.4|0
1629715930000|2021-08-23 10:52:10|18180.2|18120.2|18175.4|18115.4|18180.2|18120.2|18175.4|18115.4|0
1629715960000|2021-08-23 10:52:40|18175.6|18115.6|18175.6|18115.6|18175.6|18115.6|18175.6|18115.6|0
1629715980000|2021-08-23 10:53:00|18175.4|18115.4|18175.4|18115.4|18175.4|18115.4|18175.4|18115.4|0
1629716020000|2021-08-23 10:53:40|18175.5|18115.5|18175.5|18115.5|18175.5|18115.5|18175.5|18115.5|0
1629716090000|2021-08-23 10:54:50|18188|18128|18188|18128|18188|18128|18188|18128|0
1629716100000|2021-08-23 10:55:00|18188.4|18128.4|18195.5|18135.5|18195.5|18135.5|18188.4|18128.4|0
1629716130000|2021-08-23 10:55:30|18200.5|18140.5|18203|18143|18203|18143|18200.5|18140.5|0
1629716140000|2021-08-23 10:55:40|18205.5|18145.5|18200.5|18140.5|18205.5|18145.5|18200.5|18140.5|0
1629716180000|2021-08-23 10:56:20|18203|18143|18205.6|18145.6|18205.6|18145.6|18203|18143|0
1629716190000|2021-08-23 10:56:30|18208|18148|18208|18148|18208|18148|18208|18148|0
1629716210000|2021-08-23 10:56:50|18208.1|18148.1|18215.5|18155.5|18215.5|18155.5|18208.1|18148.1|0
1629716220000|2021-08-23 10:57:00|18218|18158|18223|18163|18223|18163|18218|18158|0
1629716240000|2021-08-23 10:57:20|18223.1|18163.1|18225.5|18165.5|18225.5|18165.5|18223.1|18163.1|0
1629716250000|2021-08-23 10:57:30|18225.2|18165.2|18220.5|18160.5|18225.2|18165.2|18220.5|18160.5|0
1629716270000|2021-08-23 10:57:50|18223|18163|18223|18163|18223|18163|18223|18163|0
1629716280000|2021-08-23 10:58:00|18225.5|18165.5|18225.5|18165.5|18225.5|18165.5|18225.5|18165.5|0
1629716300000|2021-08-23 10:58:20|18225.6|18165.6|18228|18168|18228|18168|18225.6|18165.6|0
1629716310000|2021-08-23 10:58:30|18228.1|18168.1|18230.5|18170.5|18230.5|18170.5|18228.1|18168.1|0
1629716330000|2021-08-23 10:58:50|18220.6|18180.6|18238|18178|18238|18183|18220.6|18178|0
1629716340000|2021-08-23 10:59:00|18235.5|18175.5|18238|18178|18238|18178|18235.5|18175.5|0
1629716350000|2021-08-23 10:59:10|18235.5|18175.5|18235.5|18175.5|18235.5|18175.5|18235.5|18175.5|0
1629716370000|2021-08-23 10:59:30|18235.2|18175.2|18230.3|18170.3|18235.2|18175.2|18230.3|18170.3|0
1629716380000|2021-08-23 10:59:40|18225.6|18165.6|18225.6|18165.6|18225.6|18165.6|18225.6|18165.6|0
1629716410000|2021-08-23 11:00:10|18225.8|18165.8|18228.1|18168.1|18228.1|18168.1|18225.8|18165.8|0
1629716420000|2021-08-23 11:00:20|18228.3|18168.3|18230.6|18170.6|18230.6|18170.6|18228.3|18168.3|0
1629716430000|2021-08-23 11:00:30|18230.9|18170.9|18230.9|18170.9|18230.9|18170.9|18230.9|18170.9|0
1629716440000|2021-08-23 11:00:40|18235.6|18175.6|18235.6|18175.6|18235.6|18175.6|18235.6|18175.6|0
1629716450000|2021-08-23 11:00:50|18235.9|18175.9|18243.1|18183.1|18243.1|18183.1|18235.9|18175.9|0
1629716470000|2021-08-23 11:01:10|18243.4|18183.4|18248.3|18188.3|18248.3|18188.3|18243.4|18183.4|0
1629716480000|2021-08-23 11:01:20|18248.4|18188.4|18238.3|18198.3|18248.4|18198.3|18238.3|18188.4|0
1629716490000|2021-08-23 11:01:30|18235.9|18195.9|18235.9|18195.9|18235.9|18195.9|18235.9|18195.9|0
1629716500000|2021-08-23 11:01:40|18233.7|18193.7|18233.7|18193.7|18233.7|18193.7|18233.7|18193.7|0
1629716560000|2021-08-23 11:02:40|18236|18196|18236|18196|18236|18196|18236|18196|0
1629716570000|2021-08-23 11:02:50|18226.2|18206.2|18226.2|18206.2|18226.2|18206.2|18226.2|18206.2|0
1629716710000|2021-08-23 11:05:10|18216.2|18196.2|18225.8|18185.8|18225.8|18196.2|18216.2|18185.8|0
1629716720000|2021-08-23 11:05:20|18218.7|18178.7|18226.3|18186.3|18226.3|18186.3|18198.8|18171|0
1629716730000|2021-08-23 11:05:30|18218.8|18198.8|18238.7|18198.7|18238.7|18198.8|18216.3|18188.8|0
1629716870000|2021-08-23 11:07:50|18239|18199|18243.7|18203.7|18243.7|18203.7|18239|18199|0
1629716880000|2021-08-23 11:08:00|18233.8|18213.8|18236.2|18216.2|18236.2|18216.2|18233.8|18213.8|0
1629716920000|2021-08-23 11:08:40|18246.3|18206.3|18248.7|18208.7|18248.7|18208.7|18246.3|18206.3|0
1629716930000|2021-08-23 11:08:50|18241.2|18221.2|18241.3|18221.3|18241.3|18221.3|18241.2|18221.2|0
1629716940000|2021-08-23 11:09:00|18243.7|18223.7|18246.2|18226.2|18246.2|18226.2|18243.7|18223.7|0
1629716950000|2021-08-23 11:09:10|18253.7|18233.7|18253.7|18233.7|18253.7|18233.7|18253.7|18233.7|0
1629717020000|2021-08-23 11:10:20|18253.6|18233.6|18253.6|18233.6|18263.7|18233.6|18251.2|18221.3|4
1629717030000|2021-08-23 11:10:30|18251.2|18231.2|18253.6|18233.6|18263.7|18236.2|18251.2|18223.7|0
1629717040000|2021-08-23 11:10:40|18253.7|18233.7|18251.2|18231.2|18253.7|18233.7|18251.2|18231.2|0
1629717070000|2021-08-23 11:11:10|18251.1|18231.1|18246.2|18226.2|18251.1|18231.1|18246.2|18226.2|0
1629717140000|2021-08-23 11:12:20|18256.1|18216.1|18256.1|18216.1|18256.1|18216.1|18256.1|18216.1|0
1629717150000|2021-08-23 11:12:30|18253.7|18213.7|18246.2|18226.2|18253.7|18228.6|18243.8|18213.7|0
1629717160000|2021-08-23 11:12:40|18248.7|18228.7|18251.4|18231.4|18251.4|18231.4|18248.7|18228.7|0
1629717170000|2021-08-23 11:12:50|18253.9|18233.9|18268.7|18228.7|18268.7|18236.2|18253.9|18226.4|0
1629717190000|2021-08-23 11:13:10|18258.9|18238.9|18261.2|18241.2|18261.2|18241.2|18258.7|18238.7|0
1629717200000|2021-08-23 11:13:20|18271.4|18231.4|18263.6|18243.6|18271.4|18243.6|18263.6|18231.4|0
1629717210000|2021-08-23 11:13:30|18261.2|18241.2|18261.2|18241.2|18261.2|18241.2|18261.2|18241.2|0
1629717220000|2021-08-23 11:13:40|18273.7|18233.7|18261.2|18241.2|18273.7|18241.2|18261.2|18233.7|0
1629717230000|2021-08-23 11:13:50|18273.7|18233.7|18271.2|18231.2|18273.7|18233.7|18271.2|18231.2|0
1629717240000|2021-08-23 11:14:00|18273.7|18233.7|18271.1|18231.1|18273.7|18233.7|18268.7|18228.7|0
1629717250000|2021-08-23 11:14:10|18268.7|18228.7|18268.7|18228.7|18268.7|18228.7|18268.7|18228.7|0
1629717300000|2021-08-23 11:15:00|18268.6|18228.6|18256.2|18236.2|18268.7|18238.6|18256.2|18226.2|0
1629717310000|2021-08-23 11:15:10|18256.1|18236.1|18256.2|18236.2|18256.2|18236.2|18253.7|18233.7|0
1629717400000|2021-08-23 11:16:40|18266.1|18226.1|18266.1|18226.1|18266.1|18226.1|18266.1|18226.1|5
1629717410000|2021-08-23 11:16:50|18255.9|18235.9|18255.9|18235.9|18255.9|18235.9|18255.9|18235.9|0
1629717420000|2021-08-23 11:17:00|18253.6|18233.6|18253.6|18233.6|18253.6|18233.6|18253.6|18233.6|0
1629717440000|2021-08-23 11:17:20|18248.7|18228.7|18246.2|18226.2|18248.7|18228.7|18246.2|18226.2|0
1629717450000|2021-08-23 11:17:30|18245.9|18225.9|18241.2|18221.2|18245.9|18225.9|18241.2|18221.2|0
1629717480000|2021-08-23 11:18:00|18241.1|18221.1|18238.7|18218.7|18241.1|18221.1|18238.7|18218.7|0
1629717490000|2021-08-23 11:18:10|18238.6|18218.6|18243.7|18203.7|18243.7|18218.6|18236.2|18203.7|0
1629717510000|2021-08-23 11:18:30|18241.2|18201.2|18241.4|18201.4|18241.4|18201.4|18241.2|18201.2|0
1629717520000|2021-08-23 11:18:40|18243.7|18203.7|18243.7|18203.7|18243.7|18203.7|18243.7|18203.7|0
1629717530000|2021-08-23 11:18:50|18243.6|18203.6|18228.9|18188.9|18243.6|18203.6|18228.7|18188.7|0
1629717540000|2021-08-23 11:19:00|18231.2|18191.2|18226.2|18206.2|18231.2|18206.2|18226.2|18191.2|0
1629717560000|2021-08-23 11:19:20|18236.1|18196.1|18203.7|18183.7|18236.1|18203.2|18203.7|18183.7|0
1629717570000|2021-08-23 11:19:30|18201.2|18181.2|18203.7|18183.7|18203.7|18183.7|18201.2|18181.2|0
1629717580000|2021-08-23 11:19:40|18206.2|18186.2|18206.2|18186.2|18206.2|18186.2|18206.2|18186.2|0
1629717590000|2021-08-23 11:19:50|18206.1|18186.1|18198.7|18178.7|18206.1|18186.1|18198.7|18178.7|0
1629717600000|2021-08-23 11:20:00|18208.4|18168.4|18191.2|18171.2|18208.4|18171.2|18191.2|18163.7|0
1629717620000|2021-08-23 11:20:20|18191.1|18171.1|18190.9|18170.9|18191.1|18171.1|18190.9|18170.9|0
1629717640000|2021-08-23 11:20:40|18191|18171|18186.2|18166.2|18191|18171|18186.2|18166.2|0
1629717840000|2021-08-23 11:24:00|18181.2|18161.2|18181.2|18161.2|18181.2|18161.2|18181.2|18161.2|0
1629717920000|2021-08-23 11:25:20|18188.7|18148.7|18188.7|18148.7|18188.7|18148.7|18188.7|18148.7|0
1629717950000|2021-08-23 11:25:50|18178.6|18158.6|18176.2|18156.2|18178.6|18158.6|18176.2|18156.2|0
1629717960000|2021-08-23 11:26:00|18173.7|18153.7|18173.7|18153.7|18173.7|18153.7|18173.7|18153.7|0
1629718000000|2021-08-23 11:26:40|18166.2|18146.2|18166.2|18146.2|18166.2|18146.2|18166.2|18146.2|0
1629718020000|2021-08-23 11:27:00|18163.7|18143.7|18163.7|18143.7|18163.7|18143.7|18163.7|18143.7|0
1629718060000|2021-08-23 11:27:40|18163.8|18143.8|18163.8|18143.8|18163.8|18143.8|18163.8|18143.8|0
1629718080000|2021-08-23 11:28:00|18163.9|18143.9|18166.3|18146.3|18168.6|18148.6|18163.9|18143.9|0
1629718100000|2021-08-23 11:28:20|18166.7|18146.7|18173.8|18153.8|18173.8|18153.8|18166.7|18146.7|0
1629718120000|2021-08-23 11:28:40|18171.3|18151.3|18171.3|18151.3|18171.3|18151.3|18171.3|18151.3|0
1629718140000|2021-08-23 11:29:00|18181.4|18141.4|18183.8|18143.8|18183.8|18143.8|18181.4|18141.4|0
1629718170000|2021-08-23 11:29:30|18173.6|18153.6|18171.3|18151.3|18173.6|18153.6|18171.3|18151.3|0
1629718210000|2021-08-23 11:30:10|18181.4|18141.4|18171.3|18151.3|18181.4|18153.6|18171.3|18141.4|0
1629718230000|2021-08-23 11:30:30|18176.3|18156.3|18176.3|18156.3|18176.3|18156.3|18176.3|18156.3|0
1629718290000|2021-08-23 11:31:30|18178.8|18158.8|18178.8|18158.8|18178.8|18158.8|18176.3|18156.3|0
1629718330000|2021-08-23 11:32:10|18178.9|18158.9|18181.3|18161.3|18181.3|18161.3|18178.9|18158.9|0
1629718340000|2021-08-23 11:32:20|18183.8|18163.8|18186.3|18166.3|18186.3|18166.3|18183.8|18163.8|0
1629718350000|2021-08-23 11:32:30|18186.5|18166.5|18191.3|18171.3|18191.3|18171.3|18186.5|18166.5|0
1629718380000|2021-08-23 11:33:00|18198.8|18158.8|18201.4|18161.4|18201.4|18171.3|18191.3|18158.8|0
1629718390000|2021-08-23 11:33:10|18203.8|18163.8|18203.8|18163.8|18203.8|18163.8|18203.8|18163.8|0
1629718440000|2021-08-23 11:34:00|18193.9|18173.9|18203.8|18183.8|18203.8|18183.8|18193.9|18173.9|0
1629718450000|2021-08-23 11:34:10|18203.9|18183.9|18203.9|18183.9|18203.9|18183.9|18203.9|18183.9|0
1629718470000|2021-08-23 11:34:30|18203.6|18183.6|18203.6|18183.6|18203.6|18183.6|18203.6|18183.6|0
1629718510000|2021-08-23 11:35:10|18201.3|18181.3|18201.3|18181.3|18201.3|18181.3|18201.3|18181.3|0
1629718550000|2021-08-23 11:35:50|18203.8|18183.8|18203.8|18183.8|18203.8|18183.8|18203.8|18183.8|0
1629718560000|2021-08-23 11:36:00|18206.1|18186.1|18206.3|18186.3|18206.3|18186.3|18206.1|18186.1|0
1629718580000|2021-08-23 11:36:20|18211.3|18191.3|18211.3|18191.3|18211.3|18191.3|18211.3|18191.3|0
1629718680000|2021-08-23 11:38:00|18221.8|18201.8|18246.4|18206.4|18246.4|18211.4|18221.8|18201.8|0
1629718720000|2021-08-23 11:38:40|18248.8|18208.8|18238.6|18218.6|18248.8|18218.6|18238.6|18208.8|0
1629718790000|2021-08-23 11:39:50|18246.1|18206.1|18246.1|18206.1|18246.1|18206.1|18246.1|18206.1|0
1629718860000|2021-08-23 11:41:00|18233.6|18213.6|18241.4|18201.4|18241.4|18213.6|18233.6|18201.4|0
1629718870000|2021-08-23 11:41:10|18243.8|18203.8|18261.3|18201.3|18261.3|18203.8|18243.8|18194.2|0
1629718890000|2021-08-23 11:41:30|18251.7|18211.7|18251.7|18211.7|18251.7|18211.7|18251.7|18211.7|0
1629718900000|2021-08-23 11:41:40|18258.8|18218.8|18258.8|18218.8|18258.8|18218.8|18258.8|18218.8|0
1629718920000|2021-08-23 11:42:00|18251.3|18231.3|18251.3|18231.3|18251.3|18231.3|18251.3|18231.3|0
1629718970000|2021-08-23 11:42:50|18261.2|18221.2|18258.8|18218.8|18261.2|18221.2|18258.8|18218.8|0
1629718980000|2021-08-23 11:43:00|18248.4|18228.4|18216.3|18196.3|18248.4|18228.4|18216.3|18196.3|0
1629718990000|2021-08-23 11:43:10|18211.3|18191.3|18208.8|18188.8|18211.3|18191.3|18208.8|18188.8|0
1629719040000|2021-08-23 11:44:00|18211.3|18191.3|18211.3|18191.3|18211.3|18191.3|18211.3|18191.3|0
1629719160000|2021-08-23 11:46:00|18218.8|18178.8|18203.8|18183.8|18218.8|18183.8|18203.8|18178.8|0
1629719170000|2021-08-23 11:46:10|18203.7|18183.7|18193.8|18173.8|18203.7|18183.7|18193.8|18173.8|0
1629719180000|2021-08-23 11:46:20|18193.7|18173.7|18198.8|18158.8|18198.8|18173.7|18193.7|18158.8|0
1629719200000|2021-08-23 11:46:40|18186.3|18166.3|18186.3|18166.3|18186.3|18166.3|18186.3|18166.3|0
1629719210000|2021-08-23 11:46:50|18181.3|18161.3|18181.3|18161.3|18181.3|18161.3|18181.3|18161.3|0
1629719220000|2021-08-23 11:47:00|18178.8|18158.8|18178.8|18158.8|18178.8|18158.8|18178.8|18158.8|0
1629719230000|2021-08-23 11:47:10|18178.7|18158.7|18188.8|18148.8|18188.8|18158.7|18176.3|18146.4|0
1629719280000|2021-08-23 11:48:00|18176.3|18156.3|18176.3|18156.3|18176.3|18156.3|18176.3|18156.3|0
1629719360000|2021-08-23 11:49:20|18176|18156|18171.3|18151.3|18176|18156|18171.3|18151.3|0
1629719370000|2021-08-23 11:49:30|18168.8|18148.8|18166.3|18146.3|18168.8|18148.8|18166.3|18146.3|0
1629719390000|2021-08-23 11:49:50|18167|18147|18187.4|18167.4|18187.4|18167.4|18167|18147|0
1629719400000|2021-08-23 11:50:00|18206.3|18186.3|18211.3|18191.3|18218.8|18191.3|18206.3|18178.8|0
1629719410000|2021-08-23 11:50:10|18218.8|18178.8|18218.7|18178.7|18218.8|18178.8|18216.3|18176.3|0
1629719420000|2021-08-23 11:50:20|18216.5|18176.5|18218.8|18178.8|18218.8|18178.8|18216.5|18176.5|0
1629719430000|2021-08-23 11:50:30|18213.8|18173.8|18213.8|18173.8|18213.8|18173.8|18213.8|18173.8|0
1629719440000|2021-08-23 11:50:40|18203.7|18183.7|18208.8|18168.8|18208.8|18183.7|18201.3|18168.8|0
1629719470000|2021-08-23 11:51:10|18198.7|18178.7|18196.3|18176.3|18198.7|18178.7|18196.3|18176.3|0
1629719480000|2021-08-23 11:51:20|18206.2|18166.2|18203.8|18163.8|18206.2|18166.2|18203.8|18163.8|0
1629719490000|2021-08-23 11:51:30|18203.7|18163.7|18198.7|18158.7|18203.7|18163.7|18198.7|18158.7|0
1629719500000|2021-08-23 11:51:40|18196.3|18156.3|18196.3|18156.3|18196.3|18156.3|18196.3|18156.3|0
1629719510000|2021-08-23 11:51:50|18206.2|18146.2|18194|18154|18206.2|18154|18194|18146.2|0
1629719520000|2021-08-23 11:52:00|18196.3|18156.3|18196.3|18156.3|18196.3|18156.3|18196.3|18156.3|0
1629719570000|2021-08-23 11:52:50|18196.5|18156.5|18198.8|18158.8|18198.8|18158.8|18196.5|18156.5|0
1629719640000|2021-08-23 11:54:00|18188.7|18168.7|18188.7|18168.7|18188.7|18168.7|18188.7|18168.7|0
1629719650000|2021-08-23 11:54:10|18186.3|18166.3|18186.3|18166.3|18186.3|18166.3|18186.3|18166.3|0
1629719670000|2021-08-23 11:54:30|18186.6|18166.6|18186.6|18166.6|18186.6|18166.6|18186.6|18166.6|0
1629719680000|2021-08-23 11:54:40|18191.3|18171.3|18191.3|18171.3|18191.3|18171.3|18191.3|18171.3|0
1629719690000|2021-08-23 11:54:50|18191|18171|18186.3|18166.3|18191|18171|18186.3|18166.3|0
1629719700000|2021-08-23 11:55:00|18198.8|18158.8|18193.8|18153.8|18198.8|18158.8|18193.8|18153.8|0
1629719730000|2021-08-23 11:55:30|18191.3|18151.3|18191.3|18151.3|18191.3|18151.3|18191.3|18151.3|0
1629719740000|2021-08-23 11:55:40|18191.2|18151.2|18188.7|18148.7|18191.2|18151.2|18188.7|18148.7|0
1629719750000|2021-08-23 11:55:50|18196.2|18136.2|18178.8|18138.8|18196.2|18143.8|18178.8|18136.2|0
1629719770000|2021-08-23 11:56:10|18176.3|18136.3|18156.3|18136.3|18176.3|18138.7|18156.3|18128.8|0
1629719800000|2021-08-23 11:56:40|18171.5|18131.5|18174.1|18134.1|18174.1|18134.1|18171.5|18131.5|0
1629719810000|2021-08-23 11:56:50|18176.3|18136.3|18178.8|18138.8|18178.8|18138.8|18176.3|18136.3|0
1629719820000|2021-08-23 11:57:00|18166.3|18146.3|18173.8|18133.8|18178.8|18146.3|18166.3|18133.8|0
1629719840000|2021-08-23 11:57:20|18163.7|18143.7|18163.7|18143.7|18163.7|18143.7|18163.7|18143.7|0
1629719850000|2021-08-23 11:57:30|18161.3|18141.3|18161.3|18141.3|18161.3|18141.3|18161.3|18141.3|0
1629719860000|2021-08-23 11:57:40|18171.2|18131.2|18171.2|18131.2|18171.2|18131.2|18171.2|18131.2|0
1629719870000|2021-08-23 11:57:50|18168.8|18128.8|18168.8|18128.8|18168.8|18128.8|18168.7|18128.7|0
1629719880000|2021-08-23 11:58:00|18166.3|18126.3|18166.2|18126.2|18166.3|18126.3|18166.2|18126.2|0
1629719890000|2021-08-23 11:58:10|18163.8|18123.8|18163.8|18123.8|18163.8|18123.8|18163.8|18123.8|0
1629719900000|2021-08-23 11:58:20|18161.3|18121.3|18161.5|18121.5|18161.5|18121.5|18161.3|18121.3|0
1629719910000|2021-08-23 11:58:30|18163.8|18123.8|18163.8|18123.8|18163.8|18123.8|18163.8|18123.8|0
1629719920000|2021-08-23 11:58:40|18163.7|18123.7|18163.8|18123.8|18163.8|18123.8|18161.3|18121.3|0
1629719930000|2021-08-23 11:58:50|18163.7|18123.7|18161.3|18121.3|18163.7|18123.7|18161.3|18121.3|0
1629719960000|2021-08-23 11:59:20|18161.5|18121.5|18163.7|18123.7|18163.7|18123.7|18161.5|18121.5|0
1629719970000|2021-08-23 11:59:30|18161.3|18121.3|18161.3|18121.3|18161.3|18121.3|18161.3|18121.3|0
1629719980000|2021-08-23 11:59:40|18163.8|18123.8|18163.8|18143.8|18163.8|18143.8|18156.3|18123.8|0
1629719990000|2021-08-23 11:59:50|18164|18144|18166.3|18146.3|18166.3|18146.3|18164|18144|0
1629720000000|2021-08-23 12:00:00|18173.8|18133.8|18113.7|18093.7|18173.8|18138.8|18113.7|18091.2|0
1629720010000|2021-08-23 12:00:10|18123.8|18083.8|18114|18094|18123.8|18094|18111.3|18081.5|0
1629720020000|2021-08-23 12:00:20|18116.2|18096.2|18116.3|18096.3|18116.3|18096.3|18116.2|18096.2|0
1629720050000|2021-08-23 12:00:50|18126.2|18086.2|18116.3|18096.3|18126.2|18096.3|18116.3|18083.8|0
1629720060000|2021-08-23 12:01:00|18111.3|18091.3|18138.8|18118.8|18143.8|18123.8|18111.3|18091.3|0
1629720070000|2021-08-23 12:01:10|18138.7|18118.7|18141.3|18101.3|18146.2|18118.7|18129|18098.8|0
1629720090000|2021-08-23 12:01:30|18138.8|18098.8|18138.8|18098.8|18138.8|18098.8|18138.8|18098.8|0
1629720100000|2021-08-23 12:01:40|18126.3|18106.3|18128.8|18088.8|18128.8|18106.3|18126.3|18088.8|0
1629720110000|2021-08-23 12:01:50|18119|18099|18126.3|18106.3|18126.3|18106.3|18119|18099|0
1629720130000|2021-08-23 12:02:10|18133.8|18093.8|18133.8|18093.8|18133.8|18093.8|18133.8|18093.8|0
1629720170000|2021-08-23 12:02:50|18123.7|18103.7|18121.2|18101.2|18123.7|18103.7|18121.2|18101.2|0
1629720180000|2021-08-23 12:03:00|18113.7|18093.7|18113.7|18093.7|18113.7|18093.7|18113.7|18093.7|0
1629720200000|2021-08-23 12:03:20|18111.3|18091.3|18106.3|18086.3|18111.3|18091.3|18106.3|18086.3|0
1629720210000|2021-08-23 12:03:30|18116.5|18076.5|18116.5|18076.5|18116.5|18076.5|18116.5|18076.5|0
1629720220000|2021-08-23 12:03:40|18118.8|18078.8|18153.8|18113.8|18154|18113.8|18109|18078.8|0
1629720230000|2021-08-23 12:03:50|18141.3|18121.3|18138.8|18118.8|18141.3|18121.3|18138.8|18118.8|0
1629720240000|2021-08-23 12:04:00|18146.3|18126.3|18141.4|18121.4|18158.8|18128.7|18141.4|18111.5|0
1629720250000|2021-08-23 12:04:10|18148.9|18108.9|18148.9|18108.9|18148.9|18108.9|18148.9|18108.9|0
1629720260000|2021-08-23 12:04:20|18141.4|18121.4|18144|18124|18144|18124|18141.4|18121.4|0
1629720270000|2021-08-23 12:04:30|18146.4|18126.4|18146.4|18126.4|18146.4|18126.4|18146.4|18126.4|0
1629720290000|2021-08-23 12:04:50|18147.2|18127.2|18163.9|18143.9|18163.9|18143.9|18147.2|18127.2|0
1629720300000|2021-08-23 12:05:00|18174.1|18134.1|18201.5|18161.5|18201.5|18171.6|18174.1|18134.1|0
1629720310000|2021-08-23 12:05:10|18191.6|18171.6|18194|18174|18194|18174|18191.6|18171.6|0
1629720320000|2021-08-23 12:05:20|18196.5|18176.5|18211.5|18171.5|18216.5|18181.5|18196.5|18171.5|0
1629720330000|2021-08-23 12:05:30|18216.5|18176.5|18216.4|18196.4|18223.9|18196.4|18214|18176.5|1
1629720340000|2021-08-23 12:05:40|18216.5|18196.5|18216.4|18196.4|18218.7|18198.7|18216.4|18196.4|0
1629720350000|2021-08-23 12:05:50|18223.9|18183.9|18223.9|18183.9|18223.9|18183.9|18223.9|18183.9|0
1629720390000|2021-08-23 12:06:30|18223.6|18183.6|18208.6|18188.6|18223.6|18188.6|18208.6|18183.6|0
1629720400000|2021-08-23 12:06:40|18203.9|18183.9|18196.4|18176.4|18203.9|18183.9|18196.4|18176.4|0
1629720420000|2021-08-23 12:07:00|18196.2|18176.2|18193.7|18173.7|18196.2|18176.2|18193.7|18173.7|0
1629720430000|2021-08-23 12:07:10|18191.4|18171.4|18176.4|18156.4|18191.4|18171.4|18176.4|18151.2|0
1629720450000|2021-08-23 12:07:30|18171.4|18151.4|18171.4|18151.4|18171.4|18151.4|18171.4|18151.4|0
1629720460000|2021-08-23 12:07:40|18181.2|18141.2|18178.9|18138.9|18181.2|18141.2|18178.9|18138.9|0
1629720470000|2021-08-23 12:07:50|18166.4|18146.4|18161.4|18141.4|18166.4|18146.4|18161.4|18141.4|0
1629720480000|2021-08-23 12:08:00|18156.4|18136.4|18156.4|18136.4|18156.4|18136.4|18156.4|18136.4|0
1629720490000|2021-08-23 12:08:10|18163.9|18123.9|18163.9|18123.9|18163.9|18123.9|18161.4|18121.4|0
1629720500000|2021-08-23 12:08:20|18156.4|18136.4|18158.9|18138.9|18158.9|18138.9|18156.4|18136.4|0
1629720510000|2021-08-23 12:08:30|18161.4|18141.4|18166.4|18146.4|18166.4|18146.4|18161.4|18141.4|0
1629720520000|2021-08-23 12:08:40|18178.9|18138.9|18178.9|18138.9|18178.9|18149|18169|18138.9|0
1629720530000|2021-08-23 12:08:50|18169|18149|18171.4|18151.4|18171.4|18151.4|18169|18149|0
1629720540000|2021-08-23 12:09:00|18184.1|18144.1|18173.7|18153.7|18184.1|18156.2|18173.7|18143.9|0
1629720550000|2021-08-23 12:09:10|18176.4|18156.4|18176.4|18156.4|18176.4|18156.4|18176.4|18156.4|0
1629720560000|2021-08-23 12:09:20|18186.5|18146.5|18186.5|18146.5|18186.5|18146.5|18186.5|18146.5|0
1629720570000|2021-08-23 12:09:30|18188.9|18148.9|18188.9|18148.9|18188.9|18148.9|18188.9|18148.9|0
1629720580000|2021-08-23 12:09:40|18181.4|18161.4|18198.9|18158.9|18198.9|18166.4|18181.4|18151.5|0
1629720590000|2021-08-23 12:09:50|18189|18169|18191.4|18171.4|18191.4|18171.4|18189|18169|0
1629720600000|2021-08-23 12:10:00|18191.1|18171.1|18193.6|18153.6|18193.6|18171.1|18186.2|18153.6|0
1629720610000|2021-08-23 12:10:10|18188.9|18148.9|18188.9|18148.9|18191.2|18161.4|18181.4|18148.9|3
1629720620000|2021-08-23 12:10:20|18186.4|18146.4|18186.4|18146.4|18186.4|18146.4|18186.4|18146.4|0
1629720630000|2021-08-23 12:10:30|18178.9|18138.9|18183.9|18123.9|18188.6|18138.9|18178.9|18123.9|0
1629720640000|2021-08-23 12:10:40|18181.4|18121.4|18153.7|18133.7|18181.4|18133.7|18153.7|18121.4|0
1629720660000|2021-08-23 12:11:00|18151.4|18131.4|18146.1|18126.1|18151.4|18131.4|18146.1|18126.1|0
1629720670000|2021-08-23 12:11:10|18141.4|18121.4|18141.4|18121.4|18151.2|18121.4|18141.4|18108.9|0
1629720700000|2021-08-23 12:11:40|18141.6|18121.6|18148.9|18128.9|18148.9|18128.9|18141.6|18121.6|0
1629720730000|2021-08-23 12:12:10|18146.4|18126.4|18131.4|18111.4|18146.4|18126.4|18131.4|18111.4|0
1629720750000|2021-08-23 12:12:30|18133.9|18113.9|18133.9|18113.9|18133.9|18113.9|18133.9|18113.9|0
1629720770000|2021-08-23 12:12:50|18134|18114|18138.9|18118.9|18138.9|18118.9|18134|18114|0
1629720780000|2021-08-23 12:13:00|18138.7|18118.7|18138.7|18118.7|18138.7|18118.7|18138.7|18118.7|0
1629720790000|2021-08-23 12:13:10|18136.1|18116.1|18124.2|18104.2|18136.1|18116.1|18124.2|18104.2|0
1629720800000|2021-08-23 12:13:20|18119.3|18099.3|18119.3|18099.3|18119.3|18099.3|18119.3|18099.3|0
1629720810000|2021-08-23 12:13:30|18119.4|18099.4|18124.2|18104.2|18124.2|18104.2|18119.4|18099.4|0
1629720820000|2021-08-23 12:13:40|18124|18104|18121.7|18101.7|18124|18104|18121.7|18101.7|0
1629720850000|2021-08-23 12:14:10|18121.5|18101.5|18121.7|18101.7|18121.7|18101.7|18116.8|18096.8|0
1629720870000|2021-08-23 12:14:30|18119.3|18099.3|18116.8|18096.8|18119.3|18099.3|18116.8|18096.8|0
1629720880000|2021-08-23 12:14:40|18119.3|18099.3|18119.3|18099.3|18119.3|18099.3|18119.3|18099.3|0
1629720910000|2021-08-23 12:15:10|18121.7|18101.7|18128.9|18108.9|18128.9|18108.9|18121.7|18101.7|0
1629720920000|2021-08-23 12:15:20|18148.9|18118.7|18136.4|18116.4|18148.9|18118.9|18136.4|18108.9|0
1629720950000|2021-08-23 12:15:50|18146.2|18106.2|18131.2|18111.2|18146.2|18113.7|18131.2|18106.2|0
1629720960000|2021-08-23 12:16:00|18124.2|18104.2|18124.2|18104.2|18124.2|18104.2|18124.2|18104.2|0
1629720970000|2021-08-23 12:16:10|18126.5|18106.5|18124|18104|18126.5|18106.5|18124|18104|0
1629721010000|2021-08-23 12:16:50|18121.7|18101.7|18119.3|18099.3|18121.7|18101.7|18119.3|18099.3|1
1629721020000|2021-08-23 12:17:00|18116.7|18096.7|18108.9|18088.9|18126.2|18096.7|18108.9|18086.2|3
1629721030000|2021-08-23 12:17:10|18106.4|18086.4|18106.4|18086.4|18106.4|18086.4|18106.4|18086.4|0
1629721040000|2021-08-23 12:17:20|18101.4|18081.4|18101.4|18081.4|18101.4|18081.4|18101.4|18081.4|0
1629721050000|2021-08-23 12:17:30|18108.9|18068.9|18096.4|18076.4|18108.9|18076.4|18096.4|18063.9|3
1629721070000|2021-08-23 12:17:50|18101.4|18081.4|18101.4|18081.4|18101.4|18081.4|18101.4|18081.4|0
1629721090000|2021-08-23 12:18:10|18106.4|18086.4|18113.9|18073.9|18113.9|18086.4|18106.4|18073.9|0
1629721120000|2021-08-23 12:18:40|18103.8|18083.8|18118.9|18078.9|18118.9|18086.4|18103.8|18078.9|0
1629721130000|2021-08-23 12:18:50|18123.9|18083.9|18123.9|18083.9|18123.9|18083.9|18123.9|18083.9|0
1629721140000|2021-08-23 12:19:00|18114|18094|18118.9|18098.9|18118.9|18098.9|18114|18094|0
1629721150000|2021-08-23 12:19:10|18126.4|18106.4|18148.9|18108.9|18148.9|18116.4|18126.4|18106.4|0
1629721180000|2021-08-23 12:19:40|18126.4|18106.4|18121.4|18101.4|18126.4|18106.4|18121.4|18101.4|0
1629721190000|2021-08-23 12:19:50|18116.4|18096.4|18106.4|18086.4|18126.3|18096.4|18106.4|18078.9|0
1629721200000|2021-08-23 12:20:00|18101.4|18081.4|18108.9|18068.9|18108.9|18081.4|18101.4|18068.9|0
1629721220000|2021-08-23 12:20:20|18103.9|18063.9|18103.9|18063.9|18103.9|18063.9|18103.9|18063.9|0
1629721230000|2021-08-23 12:20:30|18103.8|18063.8|18103.8|18063.8|18103.8|18063.8|18103.8|18063.8|0
1629721260000|2021-08-23 12:21:00|18103.6|18063.6|18103.6|18063.6|18103.6|18063.6|18103.6|18063.6|0
1629721270000|2021-08-23 12:21:10|18101.3|18061.3|18068.9|18028.9|18101.3|18066.4|18068.9|18028.9|0
1629721300000|2021-08-23 12:21:40|18056.4|18036.4|18068.9|18028.9|18068.9|18036.4|18056.4|18028.9|0
1629721310000|2021-08-23 12:21:50|18056.4|18036.4|18066.5|18026.5|18066.5|18038.8|18056.4|18026.5|0
1629721320000|2021-08-23 12:22:00|18068.9|18028.9|18061.4|18041.4|18068.9|18041.4|18059|18028.9|0
1629721330000|2021-08-23 12:22:10|18071.5|18031.5|18091.5|18051.5|18091.5|18051.5|18071.5|18031.5|0
1629721340000|2021-08-23 12:22:20|18093.9|18053.9|18086.4|18066.4|18093.9|18066.4|18086.4|18053.9|0
1629721360000|2021-08-23 12:22:40|18086.1|18066.1|18078.9|18038.9|18091.1|18066.1|18078.9|18038.9|0
1629721370000|2021-08-23 12:22:50|18073.9|18033.9|18073.9|18033.9|18073.9|18033.9|18073.9|18033.9|0
1629721380000|2021-08-23 12:23:00|18066.4|18046.4|18066.4|18046.4|18066.4|18046.4|18066.4|18046.4|0
1629721410000|2021-08-23 12:23:30|18073.9|18033.9|18060.7|18020.7|18073.9|18043.8|18056.1|18020.7|0
1629721420000|2021-08-23 12:23:40|18048.9|18008.9|18036.4|18016.4|18048.9|18018.8|18036.4|18008.9|0
1629721440000|2021-08-23 12:24:00|18033.9|18013.9|18033.9|18013.9|18036.4|18016.4|18033.9|18013.9|0
1629721450000|2021-08-23 12:24:10|18033.8|18013.8|18031.3|18011.3|18033.8|18013.8|18031.3|18011.3|0
1629721470000|2021-08-23 12:24:30|18028.9|18008.9|18031.4|18011.4|18031.4|18011.4|18028.9|18008.9|0
1629721490000|2021-08-23 12:24:50|18031.7|18011.7|18043.9|18023.9|18043.9|18023.9|18031.7|18011.7|0
1629721500000|2021-08-23 12:25:00|18044|18024|18066.4|18026.4|18066.4|18031.4|18044|18023.9|0
1629721530000|2021-08-23 12:25:30|18066.5|18026.5|18058.9|18038.9|18066.5|18039|18056.4|18026.5|0
1629721540000|2021-08-23 12:25:40|18061.4|18041.4|18061.4|18041.4|18061.4|18041.4|18061.4|18041.4|0
1629721550000|2021-08-23 12:25:50|18068.9|18028.9|18053.9|18033.9|18068.9|18036.4|18053.9|18028.9|0
1629721560000|2021-08-23 12:26:00|18056.4|18036.4|18056.4|18036.4|18056.4|18036.4|18056.4|18036.4|0
1629721590000|2021-08-23 12:26:30|18051.4|18031.4|18051.3|18031.3|18051.4|18031.4|18051.3|18031.3|0
1629721600000|2021-08-23 12:26:40|18048.9|18028.9|18066.4|18026.4|18066.4|18031.4|18048.9|18021.6|0
1629721610000|2021-08-23 12:26:50|18068.9|18028.9|18076.6|18036.6|18076.6|18036.6|18068.9|18028.9|0
1629721620000|2021-08-23 12:27:00|18076.7|18036.7|18081.4|18041.4|18081.4|18041.4|18076.7|18036.7|0
1629721630000|2021-08-23 12:27:10|18081.8|18041.8|18066.4|18046.4|18091.1|18063.9|18066.4|18041.8|0
1629721640000|2021-08-23 12:27:20|18071.4|18031.4|18071.4|18031.4|18071.4|18031.4|18071.4|18031.4|0
1629721670000|2021-08-23 12:27:50|18078.9|18018.9|18078.9|18018.9|18078.9|18018.9|18078.9|18018.9|0
1629721680000|2021-08-23 12:28:00|18068.6|18028.6|18068.6|18028.6|18068.6|18028.6|18068.6|18028.6|0
1629721690000|2021-08-23 12:28:10|18063.9|18023.9|18063.9|18023.9|18063.9|18023.9|18063.9|18023.9|0
1629721730000|2021-08-23 12:28:50|18054.1|18034.1|18054.1|18034.1|18054.1|18034.1|18054.1|18034.1|0
1629721740000|2021-08-23 12:29:00|18068.9|18028.9|18068.9|18028.9|18068.9|18028.9|18068.9|18028.9|0
1629721750000|2021-08-23 12:29:10|18056.4|18036.4|18056.4|18036.4|18056.4|18036.4|18056.4|18036.4|0
1629721760000|2021-08-23 12:29:20|18054.1|18034.1|18063.9|18023.9|18063.9|18034.1|18054.1|18023.9|0
1629721770000|2021-08-23 12:29:30|18051.4|18031.4|18051.4|18031.4|18051.4|18031.4|18051.4|18031.4|0
1629721780000|2021-08-23 12:29:40|18051.6|18031.6|18051.6|18031.6|18051.6|18031.6|18051.6|18031.6|0
1629721790000|2021-08-23 12:29:50|18051.7|18031.7|18074.8|18034.8|18074.8|18036.8|18051.7|18031.7|0
1629721800000|2021-08-23 12:30:00|18088.9|18048.9|18079.1|18059.1|18088.9|18059.1|18079.1|18048.9|0
1629721810000|2021-08-23 12:30:10|18081.7|18061.7|18096.4|18076.4|18103.9|18076.4|18081.7|18056.6|0
1629721820000|2021-08-23 12:30:20|18096.7|18076.7|18101.4|18081.4|18101.4|18081.4|18096.7|18076.7|0
1629721830000|2021-08-23 12:30:30|18111.6|18071.6|18111.6|18071.6|18111.6|18071.6|18111.6|18071.6|0
1629721840000|2021-08-23 12:30:40|18113.9|18073.9|18118.9|18078.9|18118.9|18078.9|18113.9|18073.9|0
1629721850000|2021-08-23 12:30:50|18109.1|18089.1|18118.9|18078.9|18118.9|18089.1|18109.1|18078.9|0
1629721860000|2021-08-23 12:31:00|18103.9|18083.9|18103.9|18063.9|18108.9|18083.9|18103.9|18063.9|0
1629721910000|2021-08-23 12:31:50|18093.8|18073.8|18093.8|18073.8|18093.8|18073.8|18093.8|18073.8|0
1629721920000|2021-08-23 12:32:00|18091.4|18071.4|18083.9|18063.9|18091.4|18071.4|18083.9|18063.9|0
1629721930000|2021-08-23 12:32:10|18086.4|18066.4|18086.4|18066.4|18086.4|18066.4|18086.4|18066.4|0
1629721970000|2021-08-23 12:32:50|18088.9|18068.9|18088.9|18068.9|18088.9|18068.9|18088.9|18068.9|0
1629721990000|2021-08-23 12:33:10|18098.7|18058.7|18093.9|18053.9|18098.7|18058.7|18093.9|18053.9|0
1629722000000|2021-08-23 12:33:20|18083.7|18063.7|18078.9|18058.9|18083.7|18063.7|18078.9|18058.9|0
1629722020000|2021-08-23 12:33:40|18078.8|18058.8|18078.8|18058.8|18078.8|18058.8|18078.8|18058.8|0
1629722040000|2021-08-23 12:34:00|18076.4|18056.4|18076.4|18056.4|18076.4|18056.4|18076.4|18056.4|0
1629722070000|2021-08-23 12:34:30|18083.9|18063.9|18083.9|18063.9|18083.9|18063.9|18083.9|18063.9|0
1629722090000|2021-08-23 12:34:50|18084.1|18064.1|18086.4|18066.4|18086.4|18066.4|18084.1|18064.1|0
1629722100000|2021-08-23 12:35:00|18098.9|18058.9|18098.9|18058.9|18098.9|18058.9|18098.9|18058.9|0
1629722110000|2021-08-23 12:35:10|18089.1|18069.1|18111.4|18071.4|18118.9|18071.4|18089.1|18058.9|0
1629722120000|2021-08-23 12:35:20|18111.6|18071.6|18113.9|18073.9|18113.9|18073.9|18111.6|18071.6|0
1629722130000|2021-08-23 12:35:30|18118.9|18078.9|18109.1|18089.1|18118.9|18089.1|18109.1|18078.9|0
1629722140000|2021-08-23 12:35:40|18111.4|18091.4|18108.9|18068.9|18121.3|18091.4|18108.9|18068.9|0
1629722150000|2021-08-23 12:35:50|18113.9|18073.9|18116.3|18076.3|18116.4|18076.4|18113.9|18073.9|0
1629722160000|2021-08-23 12:36:00|18113.9|18073.9|18113.9|18073.9|18113.9|18073.9|18113.9|18073.9|0
1629722170000|2021-08-23 12:36:10|18111.4|18071.4|18111.4|18071.4|18111.4|18071.4|18111.4|18071.4|0
1629722180000|2021-08-23 12:36:20|18108.9|18068.9|18103.9|18063.9|18108.9|18068.9|18103.8|18063.8|0
1629722190000|2021-08-23 12:36:30|18094.1|18074.1|18106.6|18066.6|18106.6|18074.1|18094.1|18066.6|0
1629722230000|2021-08-23 12:37:10|18111.4|18071.4|18101.4|18081.4|18113.9|18081.4|18101.4|18071.4|0
1629722250000|2021-08-23 12:37:30|18101.6|18081.6|18101.4|18081.4|18101.6|18081.6|18101.4|18081.4|0
1629722260000|2021-08-23 12:37:40|18101.3|18081.3|18096.6|18076.6|18101.3|18081.3|18096.6|18076.6|0
1629722270000|2021-08-23 12:37:50|18096.4|18076.4|18094.1|18074.1|18096.4|18076.4|18094.1|18074.1|2
1629722280000|2021-08-23 12:38:00|18091.7|18071.7|18096.3|18056.3|18096.3|18071.7|18086.4|18056.3|0
1629722290000|2021-08-23 12:38:10|18093.9|18053.9|18083.8|18063.8|18093.9|18063.8|18083.8|18053.9|0
1629722300000|2021-08-23 12:38:20|18090.5|18050.5|18051.6|18031.6|18090.5|18050.5|18051.6|18031.6|0
1629722310000|2021-08-23 12:38:30|18051.7|18031.7|18063.9|18023.9|18063.9|18031.7|18051.7|18023.9|0
1629722320000|2021-08-23 12:38:40|18054.1|18034.1|18056.4|18036.4|18056.4|18036.4|18054.1|18034.1|0
1629722340000|2021-08-23 12:39:00|18053.9|18033.9|18053.9|18033.9|18053.9|18033.9|18053.9|18033.9|0
1629722380000|2021-08-23 12:39:40|18054.1|18034.1|18056.4|18036.4|18056.4|18036.4|18054.1|18034.1|0
1629722390000|2021-08-23 12:39:50|18056.3|18036.3|18056.4|18036.4|18056.4|18036.4|18053.9|18033.9|0
1629722400000|2021-08-23 12:40:00|18051.6|18031.6|18046.7|18026.7|18051.6|18031.6|18046.7|18026.7|0
1629722410000|2021-08-23 12:40:10|18049.2|18029.2|18049.2|18029.2|18049.2|18029.2|18049.2|18029.2|0
1629722450000|2021-08-23 12:40:50|18049.1|18029.1|18046.7|18026.7|18049.1|18029.1|18046.7|18026.7|0
1629722460000|2021-08-23 12:41:00|18044.2|18024.2|18039.2|18019.2|18044.2|18024.2|18039.2|18019.2|1
1629722470000|2021-08-23 12:41:10|18036.5|18016.5|18033.8|18013.8|18046.3|18016.5|18033.8|18006.3|0
1629722480000|2021-08-23 12:41:20|18031.5|18011.5|18029|18009|18031.5|18011.5|18029|18009|0
1629722490000|2021-08-23 12:41:30|18028.8|18008.8|18026.5|18006.5|18028.8|18008.8|18026.5|18006.5|0
1629722540000|2021-08-23 12:42:20|18026.6|18006.6|18029|18009|18029|18009|18026.6|18006.6|0
1629722550000|2021-08-23 12:42:30|18029.1|18009.1|18041.5|18021.5|18041.5|18021.5|18029.1|18009.1|0
1629722560000|2021-08-23 12:42:40|||||||||2
1629722600000|2021-08-23 12:43:20|18036.5|18016.5|18046.3|18006.3|18046.3|18016.5|18036.5|18006.3|0
1629722610000|2021-08-23 12:43:30|18044|18004|18039|17999|18044|18013.8|18031.5|17999|0
1629722630000|2021-08-23 12:43:50|18031.5|18011.5|18031.5|18011.5|18031.5|18011.5|18031.5|18011.5|0
1629722640000|2021-08-23 12:44:00|18029|18009|18031.5|18011.5|18031.5|18011.5|18029|18009|0
1629722650000|2021-08-23 12:44:10|18026.5|18006.5|18026.5|18006.5|18026.5|18006.5|18026.5|18006.5|0
1629722660000|2021-08-23 12:44:20|18036.6|17996.6|18036.6|17996.6|18036.6|17996.6|18036.6|17996.6|0
1629722670000|2021-08-23 12:44:30|18039|17999|18026.5|18006.5|18039|18008.8|18026.5|17999|0
1629722690000|2021-08-23 12:44:50|18024|18004|18024|18004|18024|18004|18024|18004|0
1629722740000|2021-08-23 12:45:40|18024.1|18004.1|18031.5|18011.5|18031.5|18011.5|18024.1|18004.1|0
1629722750000|2021-08-23 12:45:50|18031.3|18011.3|18031.5|18011.5|18031.5|18011.5|18029|18009|0
1629722770000|2021-08-23 12:46:10|18029|18009|18029|18009|18029|18009|18029|18009|0
1629722790000|2021-08-23 12:46:30|18026.5|18006.5|18026.5|18006.5|18026.5|18006.5|18026.5|18006.5|0
1629722820000|2021-08-23 12:47:00|18026.9|18006.9|18041.5|18021.5|18044.2|18021.5|18026.9|18004.2|0
1629722830000|2021-08-23 12:47:10|18044|18024|18046.5|18026.5|18046.5|18026.5|18044|18024|0
1629722890000|2021-08-23 12:48:10|18046.3|18026.3|18041.5|18021.5|18046.3|18026.3|18041.5|18021.5|0
1629722900000|2021-08-23 12:48:20|18036.5|18016.5|18036.5|18016.5|18036.5|18016.5|18036.5|18016.5|0
1629723020000|2021-08-23 12:50:20|18046.6|18006.6|18039.1|18019.1|18046.6|18019.1|18039.1|18006.6|0
1629723030000|2021-08-23 12:50:30|18041.6|18021.6|18041.6|18021.6|18041.6|18021.6|18041.6|18021.6|0
1629723050000|2021-08-23 12:50:50|18041.8|18021.8|18044.1|18024.1|18044.1|18024.1|18041.8|18021.8|0
1629723070000|2021-08-23 12:51:10|18046.5|18026.5|18046.5|18026.5|18046.5|18026.5|18046.5|18026.5|0
1629723110000|2021-08-23 12:51:50|18046.6|18026.6|18065.7|18005.7|18068.2|18031.5|18046.5|18005.7|14
1629723120000|2021-08-23 12:52:00|18065.4|18005.4|18065.4|18005.4|18065.4|18005.4|18065.4|18005.4|0
1629723150000|2021-08-23 12:52:30|18062.9|18002.9|18057.9|17997.9|18062.9|18002.9|18057.9|17997.9|0
1629723170000|2021-08-23 12:52:50|18057.7|17997.7|18050.4|17990.4|18057.7|17997.7|18050.4|17990.4|0
1629723190000|2021-08-23 12:53:10|18050.1|17990.1|18045.4|17985.4|18050.1|17990.1|18045.4|17985.4|0
1629723240000|2021-08-23 12:54:00|18045.7|17985.7|18050.4|17990.4|18050.4|17990.4|18045.7|17985.7|0
1629723250000|2021-08-23 12:54:10|18050.1|17990.1|18045.4|17985.4|18050.1|17990.1|18045.4|17985.4|0
1629723300000|2021-08-23 12:55:00|18045.2|17985.2|18025.4|17965.4|18045.2|17985.2|18025.1|17965.1|0
1629723310000|2021-08-23 12:55:10|18025.7|17965.7|18030.4|17970.4|18030.4|17970.4|18025.7|17965.7|0
1629723360000|2021-08-23 12:56:00|18027.9|17967.9|18027.8|17967.8|18027.9|17967.9|18027.8|17967.8|0
1629723370000|2021-08-23 12:56:10|18025.4|17965.4|18032.9|17972.9|18032.9|17972.9|18025.4|17965.4|0
1629723380000|2021-08-23 12:56:20|18033|17973|18035.8|17975.8|18035.8|17975.8|18033|17973|0
1629723390000|2021-08-23 12:56:30|18040.5|17980.5|18040.5|17980.5|18040.5|17980.5|18040.5|17980.5|0
1629723400000|2021-08-23 12:56:40|18042.9|17982.9|18040.4|17980.4|18042.9|17982.9|18040.4|17980.4|0
1629723430000|2021-08-23 12:57:10|18037.9|17977.9|18032.9|17972.9|18037.9|17977.9|18032.9|17972.9|0
1629723450000|2021-08-23 12:57:30|18022.8|17982.8|18022.9|17962.9|18030.1|17982.8|18022.8|17962.9|0
1629723500000|2021-08-23 12:58:20|18020.4|17960.4|18020.4|17960.4|18025.1|17965.1|18020.4|17960.4|0
1629723540000|2021-08-23 12:59:00|18025.4|17965.4|18022.9|17962.9|18025.4|17965.4|18022.9|17962.9|0
1629723550000|2021-08-23 12:59:10|18023|17963|18020.7|17960.7|18025.4|17965.4|18020.4|17960.4|0
1629723570000|2021-08-23 12:59:30|18025.4|17965.4|18030.7|17970.7|18033|17973|18025.4|17965.4|0
1629723580000|2021-08-23 12:59:40|18032.9|17972.9|18033|17973|18033|17973|18030.5|17970.5|0
1629723590000|2021-08-23 12:59:50|18030.5|17970.5|18030.7|17970.7|18030.7|17970.7|18030.5|17970.5|0
1629723600000|2021-08-23 13:00:00|18033|17973|18040.4|17980.4|18045.7|17985.7|18033|17973|0
1629723630000|2021-08-23 13:00:30|18040.1|17980.1|18035.4|17975.4|18040.1|17980.1|18035.4|17975.4|0
1629723640000|2021-08-23 13:00:40|18035.3|17975.3|18035.3|17975.3|18035.3|17975.3|18035.3|17975.3|5
1629723660000|2021-08-23 13:01:00|18014.4|17994.4|18027.1|17987.1|18027.1|17996.9|18004.4|17984.4|0
1629723670000|2021-08-23 13:01:10|18019.7|17999.7|18026.9|18006.9|18026.9|18006.9|18019.7|17999.7|0
1629723720000|2021-08-23 13:02:00|18027.1|18007.1|18034.9|18014.9|18034.9|18014.9|18027.1|18007.1|0
1629723730000|2021-08-23 13:02:10|18041.9|18021.9|18041.9|18021.9|18041.9|18021.9|18041.9|18021.9|0
1629723740000|2021-08-23 13:02:20|18049.4|18009.4|18031.9|18011.9|18049.4|18014.4|18031.9|18009.4|0
1629723760000|2021-08-23 13:02:40|18031.8|18011.8|18029.4|18009.4|18031.8|18011.8|18029.4|18009.4|0
1629723770000|2021-08-23 13:02:50|18029|18009|18021.9|18001.9|18029|18009|18021.9|18001.9|0
1629723780000|2021-08-23 13:03:00|18031.8|17991.8|18014.3|17994.3|18031.8|17996.8|18014.3|17991.8|0
1629723790000|2021-08-23 13:03:10|18011.9|17991.9|18011.9|17991.9|18011.9|17991.9|18011.9|17991.9|0
1629723810000|2021-08-23 13:03:30|18012.1|17992.1|18019.4|17999.4|18019.4|17999.4|18012.1|17992.1|0
1629723820000|2021-08-23 13:03:40|18029.7|17989.7|18029.7|17989.7|18029.7|17989.7|18029.7|17989.7|0
1629723830000|2021-08-23 13:03:50|18026.9|18006.9|18041.9|18021.9|18041.9|18021.9|18026.9|18006.9|0
1629723840000|2021-08-23 13:04:00|18042.2|18022.2|18049.5|18029.5|18049.5|18029.5|18042.2|18022.2|0
1629723850000|2021-08-23 13:04:10|18049.3|18029.3|18047|18027|18049.3|18029.3|18047|18027|0
1629723860000|2021-08-23 13:04:20|18047.1|18027.1|18044.5|18024.5|18049.5|18029.5|18044.5|18024.5|0
1629723870000|2021-08-23 13:04:30|18049.5|18029.5|18049.5|18029.5|18049.5|18029.5|18049.5|18029.5|0
1629723880000|2021-08-23 13:04:40|18044.5|18024.5|18044.5|18024.5|18047|18027|18044.5|18024.5|0
1629723890000|2021-08-23 13:04:50|18044.6|18024.6|18047|18027|18047|18027|18044.6|18024.6|0
1629723900000|2021-08-23 13:05:00|18044.5|18024.5|18044.5|18024.5|18044.5|18024.5|18044.5|18024.5|0
1629723910000|2021-08-23 13:05:10|18049.5|18029.5|18049.7|18029.7|18049.7|18029.7|18049.5|18029.5|0
1629723920000|2021-08-23 13:05:20|18054.6|18034.6|18059.5|18039.5|18059.5|18039.5|18054.6|18034.6|0
1629723940000|2021-08-23 13:05:40|18059.3|18039.3|18052|18032|18059.3|18039.3|18052|18032|0
1629723960000|2021-08-23 13:06:00|18049.5|18029.5|18049.5|18029.5|18049.5|18029.5|18049.5|18029.5|0
1629724010000|2021-08-23 13:06:50|18049.3|18029.3|18042|18022|18049.3|18029.3|18041.8|18021.8|0
1629724050000|2021-08-23 13:07:30|18039.5|18019.5|18039.3|18019.3|18039.5|18019.5|18039.3|18019.3|0
1629724060000|2021-08-23 13:07:40|18036.8|18016.8|18026.8|18006.8|18036.8|18016.8|18026.8|18006.8|0
1629724070000|2021-08-23 13:07:50|18019.5|17999.5|18017|17997|18019.5|17999.5|18017|17997|0
1629724080000|2021-08-23 13:08:00|18019.5|17999.5|18017|17997|18019.5|17999.5|18017|17997|0
1629724110000|2021-08-23 13:08:30|18016.8|17996.8|18009.5|17989.5|18016.8|17996.8|18009.5|17989.5|0
1629724120000|2021-08-23 13:08:40|18009.3|17989.3|18007|17987|18009.3|17989.3|18007|17987|0
1629724130000|2021-08-23 13:08:50|18016.8|17976.8|18004.3|17984.3|18016.8|17984.3|18004.3|17976.8|0
1629724140000|2021-08-23 13:09:00|18002|17982|18002|17982|18002|17982|18002|17982|0
1629724160000|2021-08-23 13:09:20|17999.5|17979.5|18009.5|17989.5|18009.5|17989.5|17999.5|17979.5|0
1629724190000|2021-08-23 13:09:50|18009.6|17989.6|18012|17992|18012|17992|18009.6|17989.6|0
1629724200000|2021-08-23 13:10:00|18014.5|17994.5|18014.5|17994.5|18014.5|17994.5|18014.5|17994.5|0
1629724220000|2021-08-23 13:10:20|18017|17997|18017|17997|18017|17997|18017|17997|0
1629724250000|2021-08-23 13:10:50|18012|17992|18012|17992|18012|17992|18012|17992|0
1629724260000|2021-08-23 13:11:00|18021.8|17981.8|18017|17977|18021.8|17981.8|18017|17977|0
1629724270000|2021-08-23 13:11:10|18017.1|17977.1|18019.5|17979.5|18019.5|17979.5|18017.1|17977.1|0
1629724280000|2021-08-23 13:11:20|18017|17977|18017|17977|18017|17977|18017|17977|0
1629724290000|2021-08-23 13:11:30|18017.1|17977.1|18017|17977|18019.3|17979.3|18017|17977|0
1629724300000|2021-08-23 13:11:40|18002|17982|18004.5|17984.5|18004.5|17984.5|18002|17982|0
1629724330000|2021-08-23 13:12:10|18004.3|17984.3|18004.5|17984.5|18004.5|17984.5|18002|17982|0
1629724360000|2021-08-23 13:12:40|18004.8|17984.8|18009.5|17989.5|18009.5|17989.5|18004.8|17984.8|0
1629724370000|2021-08-23 13:12:50|18009.6|17989.6|18014.5|17994.5|18014.5|17994.5|18009.6|17989.6|0
1629724380000|2021-08-23 13:13:00|18012|17992|18006.8|17986.8|18012|17992|18006.8|17986.8|0
1629724390000|2021-08-23 13:13:10|18004.5|17984.5|18004.5|17984.5|18004.5|17984.5|18004.5|17984.5|0
1629724410000|2021-08-23 13:13:30|18007|17987|18007|17987|18007|17987|18007|17987|0
1629724420000|2021-08-23 13:13:40|18017.1|17977.1|18017.1|17977.1|18017.1|17977.1|18017.1|17977.1|0
1629724440000|2021-08-23 13:14:00|18019.5|17979.5|18004.5|17984.5|18019.5|17989.3|18004.5|17979.5|0
1629724450000|2021-08-23 13:14:10|18007|17987|18007|17987|18007|17987|18007|17987|0
1629724470000|2021-08-23 13:14:30|18007.3|17987.3|18012|17992|18012|17992|18007.3|17987.3|0
1629724500000|2021-08-23 13:15:00|18014.5|17994.5|18014.5|17994.5|18014.5|17994.5|18012|17992|0
1629724510000|2021-08-23 13:15:10|18014.6|17994.6|18019.5|17999.5|18019.5|17999.5|18014.6|17994.6|0
1629724520000|2021-08-23 13:15:20|18019.6|17999.6|18022|18002|18022|18002|18019.6|17999.6|0
1629724530000|2021-08-23 13:15:30|18019.5|17999.5|18019.5|17999.5|18019.5|17999.5|18019.5|17999.5|0
1629724540000|2021-08-23 13:15:40|18019.3|17999.3|18014.5|17994.5|18019.3|17999.3|18014.5|17994.5|0
1629724550000|2021-08-23 13:15:50|18014.2|17994.2|18009.5|17989.5|18014.2|17994.2|18009.5|17989.5|0
1629724620000|2021-08-23 13:17:00|18009.6|17989.6|18012|17992|18012|17992|18009.6|17989.6|0
1629724630000|2021-08-23 13:17:10|18009.5|17989.5|18009.5|17989.5|18009.5|17989.5|18009.5|17989.5|0
1629724640000|2021-08-23 13:17:20|18009.4|17989.4|18009.4|17989.4|18009.4|17989.4|18009.4|17989.4|0
1629724650000|2021-08-23 13:17:30|18007|17987|18035.5|17975.5|18035.5|17994.5|18007|17975.5|36
1629724670000|2021-08-23 13:17:50|18035.3|17975.3|18035.3|17975.3|18035.3|17975.3|18035.3|17975.3|0
1629724790000|2021-08-23 13:19:50|18035.5|17975.5|18037.8|17977.8|18037.8|17977.8|18035.5|17975.5|0
1629724800000|2021-08-23 13:20:00|18038|17978|18040.6|17980.6|18040.6|17980.6|18038|17978|0
1629724810000|2021-08-23 13:20:10|18045.3|17985.3|18045.3|17985.3|18045.3|17985.3|18045.3|17985.3|0
1629724820000|2021-08-23 13:20:20|18045.6|17985.6|18052.8|17992.8|18052.8|17992.8|18045.6|17985.6|0
1629724830000|2021-08-23 13:20:30|18053.2|17993.2|18060.3|18000.3|18060.3|18000.3|18053.2|17993.2|0
1629724840000|2021-08-23 13:20:40|18060.5|18000.5|18060.3|18000.3|18062.8|18002.8|18060.3|18000.3|0
1629724860000|2021-08-23 13:21:00|18057.8|17997.8|18050.3|17990.3|18057.8|17997.8|18050.3|17990.3|0
1629724870000|2021-08-23 13:21:10|18050.1|17990.1|18045.3|17985.3|18050.1|17990.1|18045.3|17985.3|0
1629724880000|2021-08-23 13:21:20|18045.1|17985.1|18040.3|17980.3|18045.1|17985.1|18040.3|17980.3|0
1629724900000|2021-08-23 13:21:40|18040.5|17980.5|18043|17983|18043|17983|18040.5|17980.5|0
1629724910000|2021-08-23 13:21:50|18045.3|17985.3|18040.3|17980.3|18045.3|17985.3|18040.3|17980.3|0
1629724940000|2021-08-23 13:22:20|18040.2|17980.2|18040.3|17980.3|18040.3|17980.3|18037.8|17977.8|0
1629724970000|2021-08-23 13:22:50|18042.8|17982.8|18040.3|17980.3|18042.8|17982.8|18040.3|17980.3|0
1629724990000|2021-08-23 13:23:10|18042.8|17982.8|18040.3|17980.3|18042.8|17982.8|18040.3|17980.3|0
1629725000000|2021-08-23 13:23:20|18040.6|17980.6|18060.5|18000.5|18060.5|18000.5|18035.7|17980.6|0
1629725010000|2021-08-23 13:23:30|18065.3|18005.3|18065.3|18005.3|18065.3|18005.3|18065.3|18005.3|0
1629725040000|2021-08-23 13:24:00|18065.6|18005.6|18075.3|18015.3|18075.3|18015.3|18065.6|18005.6|0
1629725080000|2021-08-23 13:24:40|18080.3|18020.3|18082.8|18022.8|18082.8|18022.8|18080.3|18020.3|0
1629725090000|2021-08-23 13:24:50|18083.1|18023.1|18087.8|18027.8|18087.8|18027.8|18083.1|18023.1|0
1629725100000|2021-08-23 13:25:00|18090.3|18030.3|18090.3|18030.3|18092.8|18032.8|18090.3|18030.3|0
1629725110000|2021-08-23 13:25:10|18092.8|18032.8|18090.3|18030.3|18092.8|18032.8|18090.3|18030.3|0
1629725160000|2021-08-23 13:26:00|18087.8|18027.8|18087.8|18027.8|18087.8|18027.8|18087.8|18027.8|0
1629725170000|2021-08-23 13:26:10|18088|18028|18105.3|18045.3|18105.3|18045.3|18088|18028|0
1629725180000|2021-08-23 13:26:20|18107.8|18047.8|18107.8|18047.8|18107.8|18047.8|18107.8|18047.8|0
1629725200000|2021-08-23 13:26:40|18107.7|18047.7|18110.3|18050.3|18110.3|18050.3|18105.3|18045.3|0
1629725220000|2021-08-23 13:27:00|18110.2|18050.2|18107.8|18047.8|18110.2|18050.2|18107.8|18047.8|0
1629725260000|2021-08-23 13:27:40|18108|18048|18115.3|18055.3|18115.3|18055.3|18108|18048|0
1629725330000|2021-08-23 13:28:50|18115.4|18055.4|18115.4|18055.4|18115.4|18055.4|18115.4|18055.4|0
1629725370000|2021-08-23 13:29:30|18112.9|18052.9|18112.9|18052.9|18112.9|18052.9|18112.9|18052.9|0
1629725380000|2021-08-23 13:29:40|18107.9|18047.9|18113|18053|18113|18053|18107.9|18047.9|0
1629725390000|2021-08-23 13:29:50|18113.3|18053.3|18120.4|18060.4|18120.4|18060.4|18113.3|18053.3|0
1629725400000|2021-08-23 13:30:00|18120.5|18060.5|18130.4|18070.4|18130.4|18070.4|18120.5|18060.5|0
1629725410000|2021-08-23 13:30:10|18130.1|18070.1|18123.1|18063.1|18130.1|18070.1|18122.9|18062.9|0
1629725430000|2021-08-23 13:30:30|18125.5|18065.5|18125.4|18065.4|18125.5|18065.5|18125.4|18065.4|0
1629725450000|2021-08-23 13:30:50|18125.2|18065.2|18120.4|18060.4|18125.2|18065.2|18120.4|18060.4|0
1629725460000|2021-08-23 13:31:00|18120.1|18060.1|18115.4|18055.4|18120.1|18060.1|18115.4|18055.4|0
1629725490000|2021-08-23 13:31:30|18120.4|18060.4|18120.5|18060.5|18120.5|18060.5|18120.4|18060.4|0
1629725500000|2021-08-23 13:31:40|18101|18081|18101|18081|18101|18081|18101|18081|0
1629725520000|2021-08-23 13:32:00|18101.2|18081.2|18103.4|18083.4|18103.5|18083.5|18101.2|18081.2|0
1629725540000|2021-08-23 13:32:20|18113.5|18073.5|18113.5|18073.5|18113.5|18073.5|18113.5|18073.5|1
1629725550000|2021-08-23 13:32:30|18123|18063|18128|18068|18128|18068|18123|18063|0
1629725560000|2021-08-23 13:32:40|18127.9|18067.9|18125.5|18065.5|18127.9|18067.9|18125.5|18065.5|0
1629725570000|2021-08-23 13:32:50|18125|18065|18108|18048|18125|18065|18108|18048|0
1629725580000|2021-08-23 13:33:00|18086.5|18066.5|18089|18069|18089|18069|18086.5|18066.5|0
1629725590000|2021-08-23 13:33:10|18086.5|18066.5|18086.5|18066.5|18086.5|18066.5|18086.5|18066.5|0
1629725610000|2021-08-23 13:33:30|18089|18069|18091.5|18071.5|18091.5|18071.5|18089|18069|0
1629725620000|2021-08-23 13:33:40|18110.8|18050.8|18110.8|18050.8|18110.8|18050.8|18110.8|18050.8|1
1629725630000|2021-08-23 13:33:50|18110.9|18050.9|18113.3|18053.3|18113.3|18053.3|18110.9|18050.9|0
1629725650000|2021-08-23 13:34:10|18096.5|18076.5|18096.5|18076.5|18096.5|18076.5|18096.5|18076.5|0
1629725660000|2021-08-23 13:34:20|18094|18074|18086.3|18066.3|18094|18074|18086.3|18066.3|2
1629725670000|2021-08-23 13:34:30|18083.8|18063.8|18083.8|18063.8|18083.8|18063.8|18083.8|18063.8|0
1629725700000|2021-08-23 13:35:00|18084|18064|18089|18069|18089|18069|18084|18064|0
1629725710000|2021-08-23 13:35:10|18089.1|18069.1|18094|18074|18094|18074|18089.1|18069.1|0
1629725720000|2021-08-23 13:35:20|||||||||2
1629725730000|2021-08-23 13:35:30|18089|18069|18096.5|18056.5|18096.5|18069|18089|18056.5|0
1629725740000|2021-08-23 13:35:40|18084|18064|18084|18064|18084|18064|18084|18064|2
1629725760000|2021-08-23 13:36:00|18081.6|18061.6|18081.6|18061.6|18081.6|18061.6|18081.6|18061.6|0
1629725790000|2021-08-23 13:36:30|18100.8|18040.8|18100.8|18040.8|18100.8|18040.8|18100.8|18040.8|2
1629725810000|2021-08-23 13:36:50|18098.3|18038.3|18083.3|18023.3|18098.3|18038.3|18083.3|18023.3|0
1629725820000|2021-08-23 13:37:00|18080.9|18020.9|18083.3|18023.3|18083.3|18023.3|18080.9|18020.9|0
1629725830000|2021-08-23 13:37:10|18083.4|18023.4|18090.8|18030.8|18093.3|18033.3|18083.4|18023.4|0
1629725840000|2021-08-23 13:37:20|18090.9|18030.9|18090.9|18030.9|18090.9|18030.9|18090.9|18030.9|0
1629725850000|2021-08-23 13:37:30|18093.3|18033.3|18093.3|18033.3|18093.3|18033.3|18093.3|18033.3|0
1629725870000|2021-08-23 13:37:50|18093.2|18033.2|18090.8|18030.8|18093.2|18033.2|18090.8|18030.8|0
1629725910000|2021-08-23 13:38:30|18088.3|18028.3|18088.3|18028.3|18088.3|18028.3|18088.3|18028.3|0
1629725920000|2021-08-23 13:38:40|18085.8|18025.8|18083.3|18023.3|18085.8|18025.8|18083.3|18023.3|0
1629725940000|2021-08-23 13:39:00|18083.2|18023.2|18080.7|18020.7|18083.2|18023.2|18078.3|18018.3|0
1629725950000|2021-08-23 13:39:10|18078.2|18018.2|18078.3|18018.3|18078.3|18018.3|18075.8|18015.8|0
1629725960000|2021-08-23 13:39:20|18073.3|18013.3|18075.7|18015.7|18075.8|18015.8|18073.3|18013.3|0
1629725970000|2021-08-23 13:39:30|18073.3|18013.3|18075.8|18015.8|18075.8|18015.8|18073.3|18013.3|0
1629726000000|2021-08-23 13:40:00|18075.7|18015.7|18073.3|18013.3|18075.7|18015.7|18073.3|18013.3|0
1629726020000|2021-08-23 13:40:20|18070.8|18010.8|18068.3|18008.3|18070.8|18010.8|18068.2|18008.2|0
1629726030000|2021-08-23 13:40:30|18068.4|18008.4|18070.8|18010.8|18070.8|18010.8|18068.4|18008.4|0
1629726040000|2021-08-23 13:40:40|18073.3|18013.3|18073.3|18013.3|18073.3|18013.3|18073.3|18013.3|0
1629726050000|2021-08-23 13:40:50|18073.2|18013.2|18068.3|18008.3|18073.2|18013.2|18068.3|18008.3|0
1629726060000|2021-08-23 13:41:00|18068.2|18008.2|18065.5|18005.5|18068.2|18008.2|18065.5|18005.5|0
1629726070000|2021-08-23 13:41:10|18060.8|18000.8|18060.5|18000.5|18060.8|18000.8|18060.5|18000.5|0
1629726080000|2021-08-23 13:41:20|18055.7|17995.7|18053.3|17993.3|18055.7|17995.7|18053.3|17993.3|0
1629726100000|2021-08-23 13:41:40|18053.2|17993.2|18048.3|17988.3|18053.2|17993.2|18048.3|17988.3|0
1629726150000|2021-08-23 13:42:30|18048|17988|18043.3|17983.3|18048|17988|18043.3|17983.3|0
1629726160000|2021-08-23 13:42:40|18043.2|17983.2|18038.3|17978.3|18043.2|17983.2|18038.3|17978.3|0
1629726170000|2021-08-23 13:42:50|18035.8|17975.8|18035.8|17975.8|18035.8|17975.8|18035.8|17975.8|0
1629726200000|2021-08-23 13:43:20|18035.9|17975.9|18038.3|17978.3|18038.3|17978.3|18035.9|17975.9|0
1629726210000|2021-08-23 13:43:30|18040.8|17980.8|18043.3|17983.3|18043.3|17983.3|18040.8|17980.8|0
1629726240000|2021-08-23 13:44:00|18048.3|17988.3|18048.3|17988.3|18048.3|17988.3|18048.3|17988.3|0
1629726290000|2021-08-23 13:44:50|18048.6|17988.6|18050.8|17990.8|18050.8|17990.8|18048.6|17988.6|0
1629726300000|2021-08-23 13:45:00|18053.3|17993.3|18063.3|18003.3|18065.8|18005.8|18053.3|17993.3|0
1629726310000|2021-08-23 13:45:10|18063.4|18003.4|18065.8|18005.8|18065.8|18005.8|18063.4|18003.4|0
1629726320000|2021-08-23 13:45:20|18065.9|18005.9|18068.3|18008.3|18068.3|18008.3|18065.9|18005.9|0
1629726330000|2021-08-23 13:45:30|18068.4|18008.4|18070.8|18010.8|18070.8|18010.8|18068.4|18008.4|0
1629726340000|2021-08-23 13:45:40|18070.7|18010.7|18068.3|18008.3|18070.7|18010.7|18068.3|18008.3|0
1629726350000|2021-08-23 13:45:50|18070.8|18010.8|18068.3|18008.3|18070.8|18010.8|18068.3|18008.3|1
1629726360000|2021-08-23 13:46:00|18068.4|18008.4|18065.8|18005.8|18070.8|18010.8|18065.8|18005.8|0
1629726390000|2021-08-23 13:46:30|18060.8|18000.8|18060.8|18000.8|18060.8|18000.8|18060.8|18000.8|0
1629726400000|2021-08-23 13:46:40|18060.9|18000.9|18065.8|18005.8|18065.8|18005.8|18060.9|18000.9|0
1629726420000|2021-08-23 13:47:00|18066|18006|18066|18006|18066|18006|18066|18006|0
1629726430000|2021-08-23 13:47:10|18068.3|18008.3|18068.3|18008.3|18068.3|18008.3|18068.3|18008.3|0
1629726440000|2021-08-23 13:47:20|18068.2|18008.2|18068.2|18008.2|18068.2|18008.2|18068.2|18008.2|0
1629726450000|2021-08-23 13:47:30|18065.8|18005.8|18065.8|18005.8|18065.8|18005.8|18065.8|18005.8|0
1629726460000|2021-08-23 13:47:40|18066.1|18006.1|18070.5|18010.5|18070.8|18010.8|18066.1|18006.1|0
1629726470000|2021-08-23 13:47:50|18065.8|18005.8|18063.3|18003.3|18065.8|18005.8|18063.3|18003.3|0
1629726480000|2021-08-23 13:48:00|18060.8|18000.8|18060.8|18000.8|18060.8|18000.8|18060.8|18000.8|0
1629726490000|2021-08-23 13:48:10|18060.7|18000.7|18058.3|17998.3|18060.7|18000.7|18058.3|17998.3|0
1629726510000|2021-08-23 13:48:30|18055.8|17995.8|18055.8|17995.8|18055.8|17995.8|18055.8|17995.8|0
1629726520000|2021-08-23 13:48:40|18050.8|17990.8|18045.8|17985.8|18050.8|17990.8|18043.5|17983.5|0
1629726540000|2021-08-23 13:49:00|18043.3|17983.3|18043.3|17983.3|18043.3|17983.3|18043.3|17983.3|0
1629726550000|2021-08-23 13:49:10|18043.2|17983.2|18040.8|17980.8|18043.2|17983.2|18040.8|17980.8|0
1629726570000|2021-08-23 13:49:30|18043.3|17983.3|18043.3|17983.3|18043.3|17983.3|18043.3|17983.3|0
1629726580000|2021-08-23 13:49:40|18038.3|17978.3|18038.3|17978.3|18038.3|17978.3|18038.3|17978.3|0
1629726600000|2021-08-23 13:50:00|18038.5|17978.5|18040.8|17980.8|18040.8|17980.8|18038.5|17978.5|0
1629726630000|2021-08-23 13:50:30|18040.7|17980.7|18038.3|17978.3|18040.7|17980.7|18038.3|17978.3|0
1629726650000|2021-08-23 13:50:50|18038.5|17978.5|18040.7|17980.7|18040.7|17980.7|18038.5|17978.5|0
1629726660000|2021-08-23 13:51:00|18038.3|17978.3|18038.3|17978.3|18038.3|17978.3|18038.3|17978.3|0
1629726690000|2021-08-23 13:51:30|18038.2|17978.2|18033.2|17973.2|18038.2|17978.2|18033.2|17973.2|0
1629726700000|2021-08-23 13:51:40|18030.7|17970.7|18033.3|17973.3|18033.3|17973.3|18030.7|17970.7|0
1629726710000|2021-08-23 13:51:50|18031|17971|18033.3|17973.3|18033.3|17973.3|18031|17971|0
1629726760000|2021-08-23 13:52:40|18033.2|17973.2|18031|17971|18033.2|17973.2|18030.8|17970.8|0
1629726770000|2021-08-23 13:52:50|18033.3|17973.3|18035.8|17975.8|18035.8|17975.8|18031.1|17971.1|0
1629726800000|2021-08-23 13:53:20|18035.6|17975.6|18033.3|17973.3|18035.6|17975.6|18030.8|17970.8|0
1629726810000|2021-08-23 13:53:30|18033.2|17973.2|18036|17976|18036|17976|18030.8|17970.8|1
1629726820000|2021-08-23 13:53:40|18038.6|17978.6|18045.8|17985.8|18045.8|17985.8|18038.6|17978.6|0
1629726830000|2021-08-23 13:53:50|18046|17986|18048.3|17988.3|18048.3|17988.3|18046|17986|0
1629726840000|2021-08-23 13:54:00|18050.8|17990.8|18050.8|17990.8|18050.8|17990.8|18050.8|17990.8|0
1629726850000|2021-08-23 13:54:10|18053.3|17993.3|18053.3|17993.3|18053.3|17993.3|18053.3|17993.3|0
1629726910000|2021-08-23 13:55:10|18055.8|17995.8|18055.8|17995.8|18055.8|17995.8|18055.8|17995.8|0
1629726930000|2021-08-23 13:55:30|18056.1|17996.1|18060.8|18000.8|18060.8|18000.8|18056.1|17996.1|0
1629726940000|2021-08-23 13:55:40|18060.6|18000.6|18055.8|17995.8|18060.6|18000.6|18055.8|17995.8|0
1629726980000|2021-08-23 13:56:20|18053.3|17993.3|18053.3|17993.3|18053.3|17993.3|18053.3|17993.3|0
1629727000000|2021-08-23 13:56:40|18050.8|17990.8|18050.8|17990.8|18050.8|17990.8|18050.8|17990.8|0
1629727010000|2021-08-23 13:56:50|18048.3|17988.3|18048.2|17988.2|18048.3|17988.3|18048.2|17988.2|0
1629727020000|2021-08-23 13:57:00|18045.8|17985.8|18045.8|17985.8|18045.8|17985.8|18045.8|17985.8|0
1629727040000|2021-08-23 13:57:20|18045.7|17985.7|18040.7|17980.7|18045.7|17985.7|18040.7|17980.7|0
1629727050000|2021-08-23 13:57:30|18040.8|17980.8|18040.8|17980.8|18040.8|17980.8|18040.8|17980.8|0
1629727080000|2021-08-23 13:58:00|18038.3|17978.3|18038.3|17978.3|18038.3|17978.3|18038.3|17978.3|0
1629727090000|2021-08-23 13:58:10|18038.5|17978.5|18040.8|17980.8|18040.8|17980.8|18038.5|17978.5|2
1629727120000|2021-08-23 13:58:40|18040.7|17980.7|18040.8|17980.8|18040.8|17980.8|18038.3|17978.3|0
1629727130000|2021-08-23 13:58:50|18033.3|17973.3|18035.8|17975.8|18035.8|17975.8|18033.3|17973.3|0
1629727170000|2021-08-23 13:59:30|18035.9|17975.9|18035.9|17975.9|18035.9|17975.9|18035.9|17975.9|0
1629727200000|2021-08-23 14:00:00|18030.9|17970.9|18030.9|17970.9|18030.9|17970.9|18030.9|17970.9|0
1629727210000|2021-08-23 14:00:10|18030.7|17970.7|18030.7|17970.7|18030.7|17970.7|18030.7|17970.7|0
1629727230000|2021-08-23 14:00:30|18028.4|17968.4|18035.9|17975.9|18035.9|17975.9|18028.4|17968.4|0
1629727240000|2021-08-23 14:00:40|18030.9|17970.9|18030.9|17970.9|18030.9|17970.9|18030.9|17970.9|0
1629727250000|2021-08-23 14:00:50|18033.4|17973.4|18035.9|17975.9|18035.9|17975.9|18033.4|17973.4|0
1629727260000|2021-08-23 14:01:00|18036|17976|18035.9|17975.9|18038.4|17978.4|18035.9|17975.9|0
1629727310000|2021-08-23 14:01:50|18038.4|17978.4|18038.4|17978.4|18038.4|17978.4|18035.9|17975.9|0
1629727320000|2021-08-23 14:02:00|18035.9|17975.9|18035.9|17975.9|18035.9|17975.9|18035.9|17975.9|0
1629727350000|2021-08-23 14:02:30|18035.6|17975.6|18028.2|17968.2|18035.6|17975.6|18028.2|17968.2|0
1629727360000|2021-08-23 14:02:40|18030.7|17970.7|18028.2|17968.2|18030.7|17970.7|18028.2|17968.2|0
1629727370000|2021-08-23 14:02:50|18030.7|17970.7|18025.9|17965.9|18030.7|17970.7|18025.9|17965.9|0
1629727380000|2021-08-23 14:03:00|18026|17966|18048.6|17988.6|18048.6|17988.6|18023.4|17963.4|0
1629727390000|2021-08-23 14:03:10|18053.4|17993.4|18060.9|18000.9|18060.9|18000.9|18053.4|17993.4|0
1629727400000|2021-08-23 14:03:20|18061|18001|18060.9|18000.9|18063.4|18003.4|18060.9|18000.9|0
1629727410000|2021-08-23 14:03:30|18060.7|18000.7|18055.9|17995.9|18060.7|18000.7|18055.9|17995.9|0
1629727430000|2021-08-23 14:03:50|18058.4|17998.4|18060.9|18000.9|18060.9|18000.9|18058.4|17998.4|1
1629727460000|2021-08-23 14:04:20|18061|18001|18073.4|18013.4|18073.4|18013.4|18061|18001|1
1629727470000|2021-08-23 14:04:30|18073.6|18013.6|18076|18016|18076|18016|18073.6|18013.6|0
1629727480000|2021-08-23 14:04:40|18076.1|18016.1|18078.5|18018.5|18078.5|18018.5|18076.1|18016.1|1
1629727490000|2021-08-23 14:04:50|18083.5|18023.5|18090.9|18030.9|18090.9|18030.9|18083.5|18023.5|0
1629727500000|2021-08-23 14:05:00|18095.9|18035.9|18095.9|18035.9|18095.9|18035.9|18095.9|18035.9|0
1629727510000|2021-08-23 14:05:10|18098.2|18038.2|18103.4|18043.4|18103.4|18043.4|18098.2|18038.2|2
1629727520000|2021-08-23 14:05:20|18103.2|18043.2|18100.9|18040.9|18103.4|18043.4|18100.9|18040.9|0
1629727530000|2021-08-23 14:05:30|18105.9|18045.9|18108.4|18048.4|18108.4|18048.4|18105.9|18045.9|0
1629727560000|2021-08-23 14:06:00|18108.2|18048.2|18103.4|18043.4|18108.2|18048.2|18103.4|18043.4|0
1629727570000|2021-08-23 14:06:10|18103.2|18043.2|18088.4|18028.4|18103.2|18043.2|18088.4|18028.4|0
1629727580000|2021-08-23 14:06:20|18085.9|18025.9|18075.9|18015.9|18085.9|18025.9|18075.9|18015.9|0
1629727590000|2021-08-23 14:06:30|18070.9|18010.9|18070.9|18010.9|18070.9|18010.9|18070.9|18010.9|0
1629727600000|2021-08-23 14:06:40|18068.6|18008.6|18073.4|18013.4|18073.4|18013.4|18068.6|18008.6|0
1629727610000|2021-08-23 14:06:50|18073.1|18013.1|18073.1|18013.1|18073.1|18013.1|18073.1|18013.1|0
1629727620000|2021-08-23 14:07:00|18068.4|18008.4|18068.4|18008.4|18068.4|18008.4|18068.4|18008.4|0
1629727630000|2021-08-23 14:07:10|18068.2|18008.2|18065.9|18005.9|18068.2|18008.2|18065.9|18005.9|0
1629727640000|2021-08-23 14:07:20|18060.9|18000.9|18060.9|18000.9|18060.9|18000.9|18060.9|18000.9|0
1629727680000|2021-08-23 14:08:00|18060.6|18000.6|18055.9|17995.9|18060.6|18000.6|18055.7|17995.7|0
1629727720000|2021-08-23 14:08:40|18058.4|17998.4|18058.4|17998.4|18058.4|17998.4|18058.4|17998.4|0
1629727760000|2021-08-23 14:09:20|18058.2|17998.2|18055.9|17995.9|18058.2|17998.2|18055.9|17995.9|0
1629727770000|2021-08-23 14:09:30|18053.4|17993.4|18053.4|17993.4|18053.4|17993.4|18053.4|17993.4|0
1629727780000|2021-08-23 14:09:40|18050.9|17990.9|18050.9|17990.9|18050.9|17990.9|18050.9|17990.9|0
1629727810000|2021-08-23 14:10:10|18051|17991|18051|17991|18051|17991|18050.9|17990.9|0
1629727820000|2021-08-23 14:10:20|18053.5|17993.5|18055.9|17995.9|18055.9|17995.9|18053.5|17993.5|0
1629727830000|2021-08-23 14:10:30|18056.2|17996.2|18060.9|18000.9|18060.9|18000.9|18056.2|17996.2|0
1629727840000|2021-08-23 14:10:40|18063.4|18003.4|18063.4|18003.4|18063.4|18003.4|18063.4|18003.4|0
1629727880000|2021-08-23 14:11:20|18063.5|18003.5|18065.9|18005.9|18065.9|18005.9|18063.5|18003.5|0
1629727920000|2021-08-23 14:12:00|18065.8|18005.8|18058.4|17998.4|18065.8|18005.8|18058.4|17998.4|0
1629727930000|2021-08-23 14:12:10|18058.3|17998.3|18055.9|17995.9|18058.3|17998.3|18055.9|17995.9|0
1629727940000|2021-08-23 14:12:20|18055.8|17995.8|18048.4|17988.4|18055.8|17995.8|18048.4|17988.4|0
1629727960000|2021-08-23 14:12:40|18045.9|17985.9|18045.9|17985.9|18045.9|17985.9|18045.9|17985.9|0
1629727970000|2021-08-23 14:12:50|18045.8|17985.8|18040.6|17980.6|18045.8|17985.8|18040.6|17980.6|1
1629728000000|2021-08-23 14:13:20|18019.7|17999.7|18019.7|17999.7|18019.7|17999.7|18019.7|17999.7|0
1629728010000|2021-08-23 14:13:30|18017.2|17997.2|18017.2|17997.2|18017.2|17997.2|18017.2|17997.2|0
1629728020000|2021-08-23 14:13:40|18019.7|17999.7|18019.7|17999.7|18019.7|17999.7|18019.7|17999.7|0
1629728040000|2021-08-23 14:14:00|18019.8|17999.8|18019.8|17999.8|18019.8|17999.8|18019.8|17999.8|0
1629728050000|2021-08-23 14:14:10|18022.3|18002.3|18024.7|18004.7|18024.7|18004.7|18022.3|18002.3|0
1629728090000|2021-08-23 14:14:50|18027.2|18007.2|18024.7|18004.7|18027.2|18007.2|18024.7|18004.7|0
1629728100000|2021-08-23 14:15:00|18024.8|18004.8|18027.2|18007.2|18027.2|18007.2|18024.8|18004.8|0
1629728110000|2021-08-23 14:15:10|18024.7|18004.7|18024.7|18004.7|18024.7|18004.7|18024.7|18004.7|0
1629728130000|2021-08-23 14:15:30|18027.2|18007.2|18032.2|18012.2|18032.2|18012.2|18027.2|18007.2|0
1629728140000|2021-08-23 14:15:40|18032.3|18012.3|18049.7|18029.7|18049.7|18029.7|18032.3|18012.3|0
1629728190000|2021-08-23 14:16:30|18047.2|18027.2|18070.9|18010.9|18070.9|18027.2|18047.2|18010.8|6
1629728200000|2021-08-23 14:16:40|18071|18011|18078.7|18018.7|18078.8|18018.8|18071|18011|0
1629728210000|2021-08-23 14:16:50|18078.9|18018.9|18086|18026|18086|18026|18078.9|18018.9|0
1629728220000|2021-08-23 14:17:00|18088.5|18028.5|18090.9|18030.9|18090.9|18030.9|18088.4|18028.4|0
1629728230000|2021-08-23 14:17:10|18088.4|18028.4|18090.9|18030.9|18090.9|18030.9|18088.4|18028.4|0
1629728240000|2021-08-23 14:17:20|18091|18031|18093.4|18033.4|18093.4|18033.4|18091|18031|0
1629728250000|2021-08-23 14:17:30|18093.5|18033.5|18095.9|18035.9|18095.9|18035.9|18093.5|18033.5|0
1629728260000|2021-08-23 14:17:40|18095.8|18035.8|18090.9|18030.9|18095.8|18035.8|18090.9|18030.9|0
1629728280000|2021-08-23 14:18:00|18090.8|18030.8|18088.4|18028.4|18090.8|18030.8|18088.4|18028.4|0
1629728300000|2021-08-23 14:18:20|18088.3|18028.3|18085.9|18025.9|18088.3|18028.3|18085.9|18025.9|0
1629728350000|2021-08-23 14:19:10|18085.8|18025.8|18083.4|18023.4|18085.8|18025.8|18083.4|18023.4|0
1629728360000|2021-08-23 14:19:20|18083.3|18023.3|18080.9|18020.9|18083.3|18023.3|18080.9|18020.9|0
1629728370000|2021-08-23 14:19:30|18078.4|18018.4|18078.4|18018.4|18078.4|18018.4|18078.4|18018.4|0
1629728380000|2021-08-23 14:19:40|18080.8|18020.8|18080.8|18020.8|18080.8|18020.8|18080.8|18020.8|0
1629728400000|2021-08-23 14:20:00|18080.9|18020.9|18080.9|18020.9|18080.9|18020.9|18080.9|18020.9|0
1629728460000|2021-08-23 14:21:00|18080.4|18020.4|18065.9|18005.9|18080.4|18020.4|18065.9|18005.9|0
1629728490000|2021-08-23 14:21:30|18063.4|18003.4|18063.4|18003.4|18063.4|18003.4|18063.4|18003.4|0
1629728500000|2021-08-23 14:21:40|18060.9|18000.9|18053.4|17993.4|18060.9|18000.9|18050.9|17990.9|0
1629728530000|2021-08-23 14:22:10|18058.4|17998.4|18058.4|17998.4|18058.4|17998.4|18058.4|17998.4|0
1629728540000|2021-08-23 14:22:20|18058.6|17998.6|18065.9|18005.9|18065.9|18005.9|18058.6|17998.6|0
1629728560000|2021-08-23 14:22:40|18065.8|18005.8|18060.9|18000.9|18065.8|18005.8|18060.9|18000.9|0
1629728580000|2021-08-23 14:23:00|18060.6|18000.6|18045.9|17985.9|18060.6|18000.6|18045.9|17985.9|0
1629728600000|2021-08-23 14:23:20|18045.8|17985.8|18048.4|17988.4|18048.4|17988.4|18045.8|17985.8|0
1629728610000|2021-08-23 14:23:30|18048.3|17988.3|18045.9|17985.9|18048.3|17988.3|18045.9|17985.9|0
1629728620000|2021-08-23 14:23:40|18045.8|17985.8|18043.4|17983.4|18045.8|17985.8|18043.4|17983.4|0
1629728640000|2021-08-23 14:24:00|18040.9|17980.9|18035.9|17975.9|18040.9|17980.9|18035.9|17975.9|0
1629728660000|2021-08-23 14:24:20|18035.8|17975.8|18033.4|17973.4|18035.8|17975.8|18033.4|17973.4|0
1629728730000|2021-08-23 14:25:30|18033.6|17973.6|18036.1|17976.1|18036.1|17976.1|18033.6|17973.6|0
1629728740000|2021-08-23 14:25:40|18038.6|17978.6|18038.6|17978.6|18038.6|17978.6|18038.6|17978.6|0
1629728750000|2021-08-23 14:25:50|18036.1|17976.1|18036.1|17976.1|18036.1|17976.1|18036.1|17976.1|0
1629728760000|2021-08-23 14:26:00|18035.9|17975.9|18033.4|17973.4|18035.9|17975.9|18033.4|17973.4|0
1629728770000|2021-08-23 14:26:10|18033.3|17973.3|18030.8|17970.8|18033.3|17973.3|18030.8|17970.8|0
1629728780000|2021-08-23 14:26:20|18028.4|17968.4|18028.4|17968.4|18028.4|17968.4|18028.4|17968.4|0
1629728800000|2021-08-23 14:26:40|18028.3|17968.3|18028.3|17968.3|18028.3|17968.3|18028.3|17968.3|0
1629728810000|2021-08-23 14:26:50|18023.4|17963.4|18023.4|17963.4|18023.4|17963.4|18023.4|17963.4|0
1629728840000|2021-08-23 14:27:20|18023.6|17963.6|18023.6|17963.6|18023.6|17963.6|18023.6|17963.6|0
1629728850000|2021-08-23 14:27:30|18030.9|17970.9|18030.9|17970.9|18030.9|17970.9|18030.9|17970.9|0
1629728910000|2021-08-23 14:28:30|18028.4|17968.4|18028.4|17968.4|18028.4|17968.4|18028.4|17968.4|0
1629728920000|2021-08-23 14:28:40|18028.3|17968.3|18025.9|17965.9|18028.3|17968.3|18025.9|17965.9|0
1629728950000|2021-08-23 14:29:10|18025.8|17965.8|18023.6|17963.6|18025.8|17965.8|18023.4|17963.4|0
1629728960000|2021-08-23 14:29:20|18025.8|17965.8|18023.3|17963.3|18025.8|17965.8|18023.3|17963.3|0
1629728970000|2021-08-23 14:29:30|18020.9|17960.9|18020.9|17960.9|18020.9|17960.9|18020.9|17960.9|0
1629729040000|2021-08-23 14:30:40|18023.4|17963.4|18023.4|17963.4|18023.4|17963.4|18023.4|17963.4|0
1629729080000|2021-08-23 14:31:20|18023.3|17963.3|18020.9|17960.9|18023.3|17963.3|18020.9|17960.9|0
1629729110000|2021-08-23 14:31:50|18021.1|17961.1|18025.9|17965.9|18025.9|17965.9|18021.1|17961.1|0
1629729140000|2021-08-23 14:32:20|18026.2|17966.2|18033.4|17973.4|18033.4|17973.4|18026.2|17966.2|0
1629729160000|2021-08-23 14:32:40|18038.4|17978.4|18038.4|17978.4|18038.4|17978.4|18038.4|17978.4|0
1629729170000|2021-08-23 14:32:50|18040.9|17980.9|18038.4|17978.4|18040.9|17980.9|18038.4|17978.4|0
1629729200000|2021-08-23 14:33:20|18035.9|17975.9|18035.9|17975.9|18035.9|17975.9|18035.9|17975.9|0
1629729220000|2021-08-23 14:33:40|18036|17976|18036|17976|18036|17976|18036|17976|0
1629729230000|2021-08-23 14:33:50|18033.5|17973.5|18033.6|17973.6|18033.6|17973.6|18033.5|17973.5|0
1629729240000|2021-08-23 14:34:00|18036|17976|18036|17976|18036|17976|18036|17976|0
1629729260000|2021-08-23 14:34:20|18036.1|17976.1|18038.5|17978.5|18038.5|17978.5|18036.1|17976.1|0
1629729270000|2021-08-23 14:34:30|18041|17981|18041|17981|18041|17981|18041|17981|0
1629729290000|2021-08-23 14:34:50|18043.5|17983.5|18043.5|17983.5|18043.5|17983.5|18043.5|17983.5|0
1629729300000|2021-08-23 14:35:00|18043.6|17983.6|18043.6|17983.6|18043.6|17983.6|18043.6|17983.6|0
1629729310000|2021-08-23 14:35:10|18046|17986|18046|17986|18046|17986|18046|17986|0
1629729320000|2021-08-23 14:35:20|18051|17991|18051|17991|18051|17991|18051|17991|0
1629729330000|2021-08-23 14:35:30|18048.5|17988.5|18048.5|17988.5|18048.5|17988.5|18048.5|17988.5|0
1629729340000|2021-08-23 14:35:40|18051|17991|18051|17991|18051|17991|18050.8|17990.8|0
1629729350000|2021-08-23 14:35:50|18048.5|17988.5|18046|17986|18048.5|17988.5|18046|17986|0
1629729360000|2021-08-23 14:36:00|18045.8|17985.8|18043.3|17983.3|18045.8|17985.8|18043.3|17983.3|0
1629729370000|2021-08-23 14:36:10|18040.8|17980.8|18036|17976|18040.8|17980.8|18036|17976|0
1629729390000|2021-08-23 14:36:30|18033.5|17973.5|18033.5|17973.5|18033.5|17973.5|18033.5|17973.5|0
1629729400000|2021-08-23 14:36:40|18031|17971|18031|17971|18031|17971|18031|17971|0
1629729440000|2021-08-23 14:37:20|18031.1|17971.1|18036.1|17976.1|18036.1|17976.1|18031.1|17971.1|0
1629729450000|2021-08-23 14:37:30|18038.5|17978.5|18038.5|17978.5|18038.5|17978.5|18038.5|17978.5|0
1629729470000|2021-08-23 14:37:50|18038.3|17978.3|18036|17976|18038.3|17978.3|18036|17976|0
1629729480000|2021-08-23 14:38:00|18036.1|17976.1|18038.5|17978.5|18038.5|17978.5|18036.1|17976.1|0
1629729490000|2021-08-23 14:38:10|18038.3|17978.3|18036|17976|18038.3|17978.3|18036|17976|0
1629729500000|2021-08-23 14:38:20|18036.1|17976.1|18038.5|17978.5|18038.5|17978.5|18036.1|17976.1|0
1629729510000|2021-08-23 14:38:30|18038.3|17978.3|18036|17976|18038.3|17978.3|18036|17976|0
1629729550000|2021-08-23 14:39:10|18035.8|17975.8|18036|17976|18036|17976|18035.8|17975.8|0
1629729590000|2021-08-23 14:39:50|18035.8|17975.8|18036|17976|18036|17976|18035.8|17975.8|0
1629729600000|2021-08-23 14:40:00|18035.8|17975.8|18041|17981|18043.3|17983.3|18033.5|17973.5|0
1629729610000|2021-08-23 14:40:10|18046|17986|18046|17986|18046|17986|18046|17986|0
1629729620000|2021-08-23 14:40:20|18051|17991|18051|17991|18051|17991|18048.5|17988.5|0
1629729630000|2021-08-23 14:40:30|18050.8|17990.8|18051|17991|18051|17991|18046|17986|0
1629729650000|2021-08-23 14:40:50|18048.5|17988.5|18048.5|17988.5|18048.5|17988.5|18048.5|17988.5|0
1629729660000|2021-08-23 14:41:00|18048.3|17988.3|18046|17986|18048.3|17988.3|18046|17986|0
1629729700000|2021-08-23 14:41:40|18043.5|17983.5|18036|17976|18043.5|17983.5|18036|17976|0
1629729710000|2021-08-23 14:41:50|18033.5|17973.5|18033.5|17973.5|18033.5|17973.5|18033.5|17973.5|0
1629729720000|2021-08-23 14:42:00|18033.3|17973.3|18031|17971|18033.3|17973.3|18031|17971|0
1629729730000|2021-08-23 14:42:10|18031.1|17971.1|18031|17971|18033.5|17973.5|18031|17971|0
1629729780000|2021-08-23 14:43:00|18030.8|17970.8|18030.8|17970.8|18030.8|17970.8|18030.8|17970.8|0
1629729790000|2021-08-23 14:43:10|18028.5|17968.5|18026|17966|18028.5|17968.5|18026|17966|0
1629729830000|2021-08-23 14:43:50|18025.8|17965.8|18023.5|17963.5|18025.8|17965.8|18023.5|17963.5|0
1629729890000|2021-08-23 14:44:50|18018.5|17958.5|18018.5|17958.5|18018.5|17958.5|18018.5|17958.5|0
1629729900000|2021-08-23 14:45:00|18018.9|17958.9|18023.6|17963.6|18026|17966|18018.9|17958.9|0
1629729910000|2021-08-23 14:45:10|18026|17966|18021|17961|18026|17966|18021|17961|0
1629729920000|2021-08-23 14:45:20|18023.5|17963.5|18023.5|17963.5|18023.5|17963.5|18023.5|17963.5|0
1629729930000|2021-08-23 14:45:30|18023.6|17963.6|18023.5|17963.5|18023.6|17963.6|18023.5|17963.5|0
1629730020000|2021-08-23 14:47:00|18021|17961|18021|17961|18021|17961|18021|17961|0
1629730060000|2021-08-23 14:47:40|18023.5|17963.5|18021|17961|18023.5|17963.5|18021|17961|0
1629730080000|2021-08-23 14:48:00|18023.5|17963.5|18023.5|17963.5|18023.5|17963.5|18023.5|17963.5|0
1629730140000|2021-08-23 14:49:00|18026|17966|18031|17971|18031|17971|18026|17966|0
1629730150000|2021-08-23 14:49:10|18033.5|17973.5|18033.5|17973.5|18033.5|17973.5|18033.5|17973.5|0
1629730170000|2021-08-23 14:49:30|18033.6|17973.6|18036|17976|18036|17976|18033.6|17973.6|0
1629730180000|2021-08-23 14:49:40|18038.5|17978.5|18038.5|17978.5|18038.5|17978.5|18038.5|17978.5|0
1629730190000|2021-08-23 14:49:50|18038.4|17978.4|18036|17976|18038.4|17978.4|18036|17976|0
1629730200000|2021-08-23 14:50:00|18036.1|17976.1|18038.5|17978.5|18038.5|17978.5|18036.1|17976.1|0
1629730210000|2021-08-23 14:50:10|18038.4|17978.4|18036|17976|18038.4|17978.4|18036|17976|0
1629730230000|2021-08-23 14:50:30|18033.5|17973.5|18033.5|17973.5|18033.5|17973.5|18033.5|17973.5|0
1629730260000|2021-08-23 14:51:00|18033.2|17973.2|18028.5|17968.5|18033.2|17973.2|18028.5|17968.5|0
1629730270000|2021-08-23 14:51:10|18026|17966|18023.5|17963.5|18026|17966|18023.5|17963.5|0
1629730330000|2021-08-23 14:52:10|18023.6|17963.6|18026|17966|18026|17966|18023.6|17963.6|0
1629730350000|2021-08-23 14:52:30|18026.1|17966.1|18028.6|17968.6|18028.6|17968.6|18026.1|17966.1|0
1629730360000|2021-08-23 14:52:40|18031|17971|18033.5|17973.5|18033.5|17973.5|18031|17971|0
1629730370000|2021-08-23 14:52:50|18031|17971|18033.5|17973.5|18033.5|17973.5|18031|17971|0
1629730380000|2021-08-23 14:53:00|18041|17981|18041|17981|18041|17981|18038.5|17978.5|0
1629730400000|2021-08-23 14:53:20|18046|17986|18051|17991|18051|17991|18046|17986|0
1629730420000|2021-08-23 14:53:40|18050.9|17990.9|18043.5|17983.5|18050.9|17990.9|18043.5|17983.5|0
1629730430000|2021-08-23 14:53:50|18043.4|17983.4|18038.5|17978.5|18043.4|17983.4|18038.5|17978.5|0
1629730470000|2021-08-23 14:54:30|18038.4|17978.4|18030.7|17970.7|18038.4|17978.4|18030.7|17970.7|1
1629730490000|2021-08-23 14:54:50|||||||||1
1629730510000|2021-08-23 14:55:10|18033.2|17973.2|18035.7|17975.7|18035.7|17975.7|18033.2|17973.2|0
1629730520000|2021-08-23 14:55:20|18036|17976|18040.7|17980.7|18040.7|17980.7|18036|17976|0
1629730530000|2021-08-23 14:55:30|18038.2|17978.2|18038.2|17978.2|18038.2|17978.2|18038.2|17978.2|0
1629730560000|2021-08-23 14:56:00|18040.7|17980.7|18040.7|17980.7|18040.7|17980.7|18040.7|17980.7|0
1629730570000|2021-08-23 14:56:10|18040.5|17980.5|18035.7|17975.7|18040.5|17980.5|18035.7|17975.7|0
1629730600000|2021-08-23 14:56:40|18038.2|17978.2|18038.2|17978.2|18038.2|17978.2|18038.2|17978.2|0
1629730610000|2021-08-23 14:56:50|18035.7|17975.7|18035.7|17975.7|18035.7|17975.7|18035.7|17975.7|0
1629730630000|2021-08-23 14:57:10|18033.4|17973.4|18033.4|17973.4|18033.4|17973.4|18033.4|17973.4|0
1629730640000|2021-08-23 14:57:20|18035.8|17975.8|18035.8|17975.8|18035.8|17975.8|18035.8|17975.8|0
1629730670000|2021-08-23 14:57:50|18035.5|17975.5|18033.3|17973.3|18035.5|17975.5|18030.8|17970.8|0
1629730680000|2021-08-23 14:58:00|18035.8|17975.8|18035.8|17975.8|18035.8|17975.8|18035.8|17975.8|0
1629730690000|2021-08-23 14:58:10|18035.6|17975.6|18033.3|17973.3|18035.6|17975.6|18033.3|17973.3|0
1629730700000|2021-08-23 14:58:20|18030.8|17970.8|18030.8|17970.8|18030.8|17970.8|18030.8|17970.8|0
1629730720000|2021-08-23 14:58:40|18033.3|17973.3|18033.3|17973.3|18033.3|17973.3|18033.3|17973.3|0
1629730730000|2021-08-23 14:58:50|18035.8|17975.8|18035.8|17975.8|18035.8|17975.8|18035.8|17975.8|0
1629730740000|2021-08-23 14:59:00|18040.8|17980.8|18040.8|17980.8|18040.8|17980.8|18040.8|17980.8|0
1629730810000|2021-08-23 15:00:10|18040.6|17980.6|18038.3|17978.3|18040.6|17980.6|18038.3|17978.3|0
1629730830000|2021-08-23 15:00:30|||||||||1
1629730850000|2021-08-23 15:00:50|18035.9|17975.9|18016.7|17996.7|18035.9|17996.7|18016.7|17975.9|0
1629730860000|2021-08-23 15:01:00|18014.3|17994.3|18012|17992|18014.3|17994.3|18012|17992|0
1629730870000|2021-08-23 15:01:10|18011.8|17991.8|18012|17992|18012|17992|18009.6|17989.6|0
1629730900000|2021-08-23 15:01:40|18011.8|17991.8|18012|17992|18012|17992|18009.5|17989.5|0
1629730910000|2021-08-23 15:01:50|18009.3|17989.3|18009.3|17989.3|18009.3|17989.3|18009.3|17989.3|0
1629730920000|2021-08-23 15:02:00|18009.6|17989.6|18017|17997|18017|17997|18009.6|17989.6|0
1629730950000|2021-08-23 15:02:30|18014.6|17994.6|18014.6|17994.6|18014.6|17994.6|18014.6|17994.6|0
1629730960000|2021-08-23 15:02:40|18017.1|17997.1|18027.1|18007.1|18027.1|18007.1|18017.1|17997.1|0
1629730970000|2021-08-23 15:02:50|18032|18012|18032|18012|18032|18012|18032|18012|0
1629730980000|2021-08-23 15:03:00|18032.1|18012.1|18037|18017|18037|18017|18032.1|18012.1|0
1629730990000|2021-08-23 15:03:10|18037.1|18017.1|18039.5|18019.5|18039.5|18019.5|18037.1|18017.1|0
1629731010000|2021-08-23 15:03:30|18037|18017|18037|18017|18037|18017|18037|18017|0
1629731020000|2021-08-23 15:03:40|18039.5|18019.5|18037|18017|18039.5|18019.5|18037|18017|0
1629731030000|2021-08-23 15:03:50|18034.5|18014.5|18034.5|18014.5|18034.6|18014.6|18034.5|18014.5|0
1629731040000|2021-08-23 15:04:00|18039.5|18019.5|18039.5|18019.5|18039.5|18019.5|18037.1|18017.1|0
1629731060000|2021-08-23 15:04:20|18039.2|18019.2|18027|18007|18039.2|18019.2|18027|18007|0
1629731070000|2021-08-23 15:04:30|18031.8|18011.8|18031.8|18011.8|18031.8|18011.8|18031.8|18011.8|0
1629731080000|2021-08-23 15:04:40|18031.7|18011.7|18027|18007|18031.7|18011.7|18027|18007|0
1629731100000|2021-08-23 15:05:00|18027.1|18007.1|18029.5|18009.5|18029.5|18009.5|18027.1|18007.1|0
1629731110000|2021-08-23 15:05:10|18029.3|18009.3|18027|18007|18029.3|18009.3|18027|18007|0
1629731150000|2021-08-23 15:05:50|18024.5|18004.5|18024.5|18004.5|18024.5|18004.5|18024.5|18004.5|0
1629731160000|2021-08-23 15:06:00|18027|18007|18027|18007|18027|18007|18027|18007|0
1629731190000|2021-08-23 15:06:30|18027.1|18007.1|18027|18007|18029.4|18009.4|18027|18007|0
1629731200000|2021-08-23 15:06:40|18029.5|18009.5|18029.5|18009.5|18029.5|18009.5|18029.5|18009.5|0
1629731210000|2021-08-23 15:06:50|18029.4|18009.4|18029.5|18009.5|18029.5|18009.5|18029.4|18009.4|0
1629731220000|2021-08-23 15:07:00|18032|18012|18049.5|18029.5|18049.5|18029.5|18032|18012|0
1629731230000|2021-08-23 15:07:10|18047|18027|18047|18027|18047|18027|18047|18027|0
1629731250000|2021-08-23 15:07:30|18044.5|18024.5|18044.5|18024.5|18044.5|18024.5|18044.5|18024.5|0
1629731270000|2021-08-23 15:07:50|18044.6|18024.6|18047|18027|18047|18027|18044.6|18024.6|0
1629731290000|2021-08-23 15:08:10|||||||||5
1629731300000|2021-08-23 15:08:20|18042|18022|18039.4|18019.4|18042|18022|18039.4|18019.4|0
1629731310000|2021-08-23 15:08:30|18037|18017|18032|18012|18037|18017|18032|18012|0
1629731330000|2021-08-23 15:08:50|18027|18007|18027|18007|18027|18007|18027|18007|0
1629731340000|2021-08-23 15:09:00|18027.1|18007.1|18029.5|18009.5|18029.5|18009.5|18027.1|18007.1|0
1629731350000|2021-08-23 15:09:10|18027|18007|18027|18007|18027|18007|18027|18007|0
1629731360000|2021-08-23 15:09:20|18027.1|18007.1|18029.6|18009.6|18029.6|18009.6|18027.1|18007.1|0
1629731370000|2021-08-23 15:09:30|18032|18012|18027|18007|18032|18012|18027|18007|0
1629731390000|2021-08-23 15:09:50|18026.9|18006.9|18024.5|18004.5|18026.9|18006.9|18024.5|18004.5|0
1629731400000|2021-08-23 15:10:00|18024.8|18004.8|18029.5|18009.5|18029.5|18009.5|18024.8|18004.8|0
1629731410000|2021-08-23 15:10:10|18032|18012|18034.5|18014.5|18034.5|18014.5|18032|18012|0
1629731420000|2021-08-23 15:10:20|18034.6|18014.6|18037|18017|18037|18017|18034.6|18014.6|0
1629731430000|2021-08-23 15:10:30|18037.1|18017.1|18037|18017|18037.1|18017.1|18034.5|18014.5|0
1629731450000|2021-08-23 15:10:50|18036.9|18016.9|18034.5|18014.5|18036.9|18016.9|18034.5|18014.5|0
1629731460000|2021-08-23 15:11:00|18037|18017|18034.6|18014.6|18037|18017|18034.6|18014.6|0
1629731470000|2021-08-23 15:11:10|18037|18017|18034.5|18014.5|18037|18017|18034.5|18014.5|0
1629731520000|2021-08-23 15:12:00|18029.5|18009.5|18027|18007|18029.5|18009.5|18027|18007|0
1629731530000|2021-08-23 15:12:10|18024.5|18004.5|18024.5|18004.5|18024.5|18004.5|18024.5|18004.5|0
1629731560000|2021-08-23 15:12:40|18024.4|18004.4|18022|18002|18024.4|18004.4|18022|18002|0
1629731570000|2021-08-23 15:12:50|18021.9|18001.9|18019.5|17999.5|18021.9|18001.9|18019.5|17999.5|0
1629731610000|2021-08-23 15:13:30|18017|17997|18012|17992|18017|17997|18012|17992|0
1629731630000|2021-08-23 15:13:50|18011.9|17991.9|18009.5|17989.5|18011.9|17991.9|18009.5|17989.5|0
1629731690000|2021-08-23 15:14:50|18009.6|17989.6|18012|17992|18012|17992|18009.6|17989.6|0
1629731710000|2021-08-23 15:15:10|18014.5|17994.5|18014.5|17994.5|18014.5|17994.5|18014.5|17994.5|0
1629731730000|2021-08-23 15:15:30|18012|17992|18012|17992|18012|17992|18012|17992|0
1629731740000|2021-08-23 15:15:40|18017|17997|18017|17997|18017|17997|18017|17997|0
1629731750000|2021-08-23 15:15:50|18017.1|17997.1|18017.1|17997.1|18017.1|17997.1|18017.1|17997.1|2
1629731760000|2021-08-23 15:16:00|18017|17997|18017|17997|18017|17997|18017|17997|0
1629731770000|2021-08-23 15:16:10|18017.1|17997.1|18017.1|17997.1|18019.5|17999.5|18017|17997|0
1629731780000|2021-08-23 15:16:20|18022|18002|18022|18002|18022|18002|18022|18002|0
1629731790000|2021-08-23 15:16:30|18024.5|18004.5|18027|18007|18027|18007|18024.5|18004.5|0
1629731930000|2021-08-23 15:18:50|18029.5|18009.5|18029.5|18009.5|18029.5|18009.5|18029.5|18009.5|0
1629731950000|2021-08-23 15:19:10|18029.4|18009.4|18027|18007|18029.4|18009.4|18027|18007|0
1629731990000|2021-08-23 15:19:50|18024.5|18004.5|18024.5|18004.5|18024.5|18004.5|18024.5|18004.5|0
1629732020000|2021-08-23 15:20:20|18024.7|18004.7|18027|18007|18027|18007|18024.7|18004.7|0
1629732040000|2021-08-23 15:20:40|18024.5|18004.5|18024.5|18004.5|18024.5|18004.5|18024.5|18004.5|0
1629732050000|2021-08-23 15:20:50|18027|18007|18027|18007|18029.5|18009.5|18027|18007|18
1629732060000|2021-08-23 15:21:00|18024.5|18004.5|18027|18007|18027|18007|18024.5|18004.5|0
1629732070000|2021-08-23 15:21:10|18029.5|18009.5|18032|18012|18032|18012|18029.5|18009.5|1
1629732080000|2021-08-23 15:21:20|18051.5|17991.5|18051.5|17991.5|18051.5|17991.5|18051.5|17991.5|0
1629732090000|2021-08-23 15:21:30|18053.9|17993.9|18053.7|17993.7|18053.9|17993.9|18053.7|17993.7|0
1629732100000|2021-08-23 15:21:40|18053.6|17993.6|18048.7|17988.7|18053.6|17993.6|18048.7|17988.7|0
1629732130000|2021-08-23 15:22:10|18048.6|17988.6|18046.2|17986.2|18048.6|17988.6|18046.2|17986.2|0
1629732140000|2021-08-23 15:22:20|18048.7|17988.7|18048.7|17988.7|18048.7|17988.7|18048.7|17988.7|0
1629732180000|2021-08-23 15:23:00|18046.2|17986.2|18046.2|17986.2|18046.2|17986.2|18046.2|17986.2|0
1629732200000|2021-08-23 15:23:20|18043.7|17983.7|18041.2|17981.2|18043.7|17983.7|18041.2|17981.2|0
1629732220000|2021-08-23 15:23:40|18038.7|17978.7|18036.2|17976.2|18038.7|17978.7|18036.2|17976.2|0
1629732230000|2021-08-23 15:23:50|18033.7|17973.7|18036.2|17976.2|18036.2|17976.2|18033.7|17973.7|0
1629732250000|2021-08-23 15:24:10|18041.2|17981.2|18046.2|17986.2|18046.2|17986.2|18041.2|17981.2|0
1629732270000|2021-08-23 15:24:30|18046.5|17986.5|18061.2|18001.2|18061.2|18001.2|18046.5|17986.5|0
1629732280000|2021-08-23 15:24:40|18061.4|18001.4|18061.2|18001.2|18063.7|18003.7|18061.2|18001.2|0
1629732310000|2021-08-23 15:25:10|18058.7|17998.7|18056.2|17996.2|18058.7|17998.7|18056.2|17996.2|1
1629732320000|2021-08-23 15:25:20|18063.5|18003.5|18078.6|18018.6|18078.6|18018.6|18063.5|18003.5|0
1629732340000|2021-08-23 15:25:40|18079.3|18019.3|18081.8|18021.8|18081.8|18021.8|18079.3|18019.3|0
1629732350000|2021-08-23 15:25:50|18079.3|18019.3|18071.8|18011.8|18079.3|18019.3|18071.6|18011.6|0
1629732360000|2021-08-23 15:26:00|18071.9|18011.9|18084.3|18024.3|18084.3|18024.3|18071.9|18011.9|0
1629732370000|2021-08-23 15:26:10|18086.8|18026.8|18091.8|18031.8|18091.8|18031.8|18086.8|18026.8|0
1629732380000|2021-08-23 15:26:20|18091.6|18031.6|18089.1|18029.1|18091.6|18031.6|18089.1|18029.1|0
1629732390000|2021-08-23 15:26:30|18089.3|18029.3|18086.8|18026.8|18089.3|18029.3|18086.8|18026.8|0
1629732410000|2021-08-23 15:26:50|18089.3|18029.3|18087.4|18027.4|18089.4|18029.4|18086.9|18026.9|0
1629732420000|2021-08-23 15:27:00|18087.6|18027.6|18087.6|18027.6|18087.6|18027.6|18087.6|18027.6|0
1629732430000|2021-08-23 15:27:10|18087.7|18027.7|18087.6|18027.6|18090.1|18030.1|18087.6|18027.6|0
1629732440000|2021-08-23 15:27:20|18092.6|18032.6|18087.6|18027.6|18092.6|18032.6|18087.6|18027.6|0
1629732450000|2021-08-23 15:27:30|18087.3|18027.3|18080.2|18020.2|18087.3|18027.3|18080.1|18020.1|0
1629732460000|2021-08-23 15:27:40|18079.9|18019.9|18082.4|18022.4|18082.4|18022.4|18079.9|18019.9|0
1629732470000|2021-08-23 15:27:50|18082.6|18022.6|18087.6|18027.6|18087.6|18027.6|18082.6|18022.6|0
1629732480000|2021-08-23 15:28:00|18087.7|18027.7|18090.1|18030.1|18090.1|18030.1|18087.7|18027.7|0
1629732500000|2021-08-23 15:28:20|18092.6|18032.6|18092.6|18032.6|18092.6|18032.6|18092.6|18032.6|0
1629732510000|2021-08-23 15:28:30|18090.1|18030.1|18087.6|18027.6|18090.1|18030.1|18087.6|18027.6|0
1629732530000|2021-08-23 15:28:50|18085.1|18025.1|18080.1|18020.1|18089.9|18029.9|18080.1|18020.1|0
1629732540000|2021-08-23 15:29:00|18080.2|18020.2|18082.6|18022.6|18082.6|18022.6|18080.2|18020.2|0
1629732550000|2021-08-23 15:29:10|18082.7|18022.7|18092.6|18032.6|18092.6|18032.6|18082.7|18022.7|0
1629732570000|2021-08-23 15:29:30|18092.7|18032.7|18092.6|18032.6|18092.7|18032.7|18092.6|18032.6|0
1629732580000|2021-08-23 15:29:40|18092.7|18032.7|18092.6|18032.6|18095.1|18035.1|18092.6|18032.6|0
1629732590000|2021-08-23 15:29:50|18097.6|18037.6|18102.6|18042.6|18102.6|18042.6|18097.6|18037.6|0
1629732600000|2021-08-23 15:30:00|18102.9|18042.9|18107.6|18047.6|18107.6|18047.6|18102.9|18042.9|0
1629732610000|2021-08-23 15:30:10|18105.1|18045.1|18110.1|18050.1|18110.1|18050.1|18102.6|18042.6|0
1629732620000|2021-08-23 15:30:20|18107.6|18047.6|18107.6|18047.6|18107.6|18047.6|18107.6|18047.6|0
1629732650000|2021-08-23 15:30:50|18107.7|18047.7|18107.7|18047.7|18107.7|18047.7|18107.7|18047.7|0
1629732660000|2021-08-23 15:31:00|18115.1|18055.1|18115.1|18055.1|18120.1|18060.1|18115.1|18055.1|0
1629732670000|2021-08-23 15:31:10|18117.6|18057.6|18112.6|18052.6|18117.6|18057.6|18112.6|18052.6|0
1629732690000|2021-08-23 15:31:30|18110|18050|18112.6|18052.6|18112.6|18052.6|18110|18050|0
1629732700000|2021-08-23 15:31:40|18112.7|18052.7|18117.6|18057.6|18117.6|18057.6|18112.7|18052.7|0
1629732720000|2021-08-23 15:32:00|18117.7|18057.7|18117.6|18057.6|18117.7|18057.7|18117.6|18057.6|0
1629732740000|2021-08-23 15:32:20|18117.7|18057.7|18122.6|18062.6|18122.6|18062.6|18117.7|18057.7|0
1629732750000|2021-08-23 15:32:30|18122.5|18062.5|18122.5|18062.5|18122.6|18062.6|18120.1|18060.1|0
1629732760000|2021-08-23 15:32:40|18120.1|18060.1|18120.1|18060.1|18120.1|18060.1|18120.1|18060.1|0
1629732770000|2021-08-23 15:32:50|18122.6|18062.6|18120.1|18060.1|18122.6|18062.6|18117.6|18057.6|0
1629732780000|2021-08-23 15:33:00|18117.6|18057.6|18117.6|18057.6|18117.6|18057.6|18117.6|18057.6|0
1629732790000|2021-08-23 15:33:10|18115.1|18055.1|18112.6|18052.6|18115.1|18055.1|18112.6|18052.6|0
1629732820000|2021-08-23 15:33:40|18112.7|18052.7|18115.1|18055.1|18117.6|18057.6|18112.7|18052.7|0
1629732830000|2021-08-23 15:33:50|18112.6|18052.6|18112.6|18052.6|18112.6|18052.6|18112.6|18052.6|0
1629732840000|2021-08-23 15:34:00|18112.5|18052.5|18110|18050|18112.5|18052.5|18110|18050|0
1629732880000|2021-08-23 15:34:40|18107.6|18047.6|18112.6|18052.6|18112.6|18052.6|18107.6|18047.6|0
1629732890000|2021-08-23 15:34:50|18112.7|18052.7|18112.6|18052.6|18115.1|18055.1|18112.6|18052.6|0
1629732920000|2021-08-23 15:35:20|18115.1|18055.1|18115.1|18055.1|18115.1|18055.1|18112.6|18052.6|0
1629732930000|2021-08-23 15:35:30|18115|18055|18112.6|18052.6|18115|18055|18112.6|18052.6|0
1629732960000|2021-08-23 15:36:00|18112.5|18052.5|18110.1|18050.1|18112.5|18052.5|18110.1|18050.1|0
1629732970000|2021-08-23 15:36:10|18107.6|18047.6|18107.6|18047.6|18107.6|18047.6|18107.6|18047.6|0
1629732980000|2021-08-23 15:36:20|18105.1|18045.1|18105.1|18045.1|18105.1|18045.1|18105.1|18045.1|0
1629732990000|2021-08-23 15:36:30|18102.6|18042.6|18092.6|18032.6|18102.6|18042.6|18092.6|18032.6|0
1629733000000|2021-08-23 15:36:40|18092.5|18032.5|18087.6|18027.6|18092.5|18032.5|18087.6|18027.6|0
1629733020000|2021-08-23 15:37:00|18090.1|18030.1|18092.6|18032.6|18092.6|18032.6|18090.1|18030.1|0
1629733030000|2021-08-23 15:37:10|18095.1|18035.1|18095.1|18035.1|18095.1|18035.1|18095.1|18035.1|0
1629733040000|2021-08-23 15:37:20|18095|18035|18095|18035|18095|18035|18095|18035|0
1629733050000|2021-08-23 15:37:30|18092.6|18032.6|18092.6|18032.6|18092.6|18032.6|18092.6|18032.6|0
1629733070000|2021-08-23 15:37:50|18090.1|18030.1|18092.5|18032.5|18092.5|18032.5|18090|18030|0
1629733090000|2021-08-23 15:38:10|18093.3|18033.3|18093.7|18033.7|18093.7|18033.7|18093.3|18033.3|0
1629733100000|2021-08-23 15:38:20|18096.2|18036.2|18108.3|18048.3|18108.3|18048.3|18096.2|18036.2|0
1629733110000|2021-08-23 15:38:30|18108.4|18048.4|18115.8|18055.8|18115.8|18055.8|18108.4|18048.4|0
1629733120000|2021-08-23 15:38:40|18115.9|18055.9|18113.3|18053.3|18115.9|18055.9|18113.3|18053.3|0
1629733140000|2021-08-23 15:39:00|18113.5|18053.5|18120.9|18060.9|18120.9|18060.9|18113.5|18053.5|0
1629733150000|2021-08-23 15:39:10|18123.3|18063.3|18120.8|18060.8|18125.8|18065.8|18120.8|18060.8|0
1629733160000|2021-08-23 15:39:20|18118.3|18058.3|18118.3|18058.3|18118.3|18058.3|18118.3|18058.3|0
1629733180000|2021-08-23 15:39:40|18113.3|18053.3|18115.8|18055.8|18115.8|18055.8|18113.3|18053.3|0
1629733190000|2021-08-23 15:39:50|18113.3|18053.3|18110.8|18050.8|18113.3|18053.3|18110.8|18050.8|0
1629733200000|2021-08-23 15:40:00|18113.3|18053.3|18120.8|18060.8|18120.8|18060.8|18113.3|18053.3|0
1629733210000|2021-08-23 15:40:10|18120.9|18060.9|18120.8|18060.8|18123.3|18063.3|18120.8|18060.8|0
1629733220000|2021-08-23 15:40:20|18120.9|18060.9|18118.7|18058.7|18120.9|18060.9|18118.7|18058.7|0
1629733230000|2021-08-23 15:40:30|18113.8|18053.8|18113.8|18053.8|18113.8|18053.8|18113.8|18053.8|0
1629733240000|2021-08-23 15:40:40|18116.3|18056.3|18116.3|18056.3|18116.3|18056.3|18116.3|18056.3|0
1629733250000|2021-08-23 15:40:50|18125.9|18065.9|18138.8|18078.8|18138.8|18078.8|18125.9|18065.9|0
1629733260000|2021-08-23 15:41:00|18138.9|18078.9|18141.7|18081.7|18141.7|18081.7|18138.9|18078.9|0
1629733270000|2021-08-23 15:41:10|18142.1|18082.1|18166.7|18106.7|18166.7|18106.7|18142.1|18082.1|0
1629733280000|2021-08-23 15:41:20|18169.2|18109.2|18164.2|18104.2|18169.2|18109.2|18164.2|18104.2|0
1629733310000|2021-08-23 15:41:50|18161.7|18101.7|18156.7|18096.7|18161.7|18101.7|18156.7|18096.7|0
1629733320000|2021-08-23 15:42:00|18156.6|18096.6|18154.2|18094.2|18156.6|18096.6|18154.2|18094.2|0
1629733330000|2021-08-23 15:42:10|18154.3|18094.3|18151.7|18091.7|18156.7|18096.7|18151.7|18091.7|0
1629733340000|2021-08-23 15:42:20|18149.2|18089.2|18149.2|18089.2|18149.2|18089.2|18146.7|18086.7|0
1629733360000|2021-08-23 15:42:40|18146.7|18086.7|18146.7|18086.7|18146.7|18086.7|18146.7|18086.7|0
1629733370000|2021-08-23 15:42:50|18147|18087|18147.1|18087.1|18149.5|18089.5|18147|18087|0
1629733380000|2021-08-23 15:43:00|18147|18087|18144.6|18084.6|18147|18087|18144.6|18084.6|0
1629733400000|2021-08-23 15:43:20|18144.5|18084.5|18142.1|18082.1|18144.5|18084.5|18142.1|18082.1|0
1629733410000|2021-08-23 15:43:30|18132|18092|18127.2|18087.2|18132|18092|18127.2|18087.2|0
1629733420000|2021-08-23 15:43:40|18139.7|18079.7|18139.7|18079.7|18139.7|18079.7|18139.7|18079.7|0
1629733430000|2021-08-23 15:43:50|18139.8|18079.8|18139.8|18079.8|18139.8|18079.8|18139.8|18079.8|0
1629733440000|2021-08-23 15:44:00|18129.9|18089.9|18144.6|18084.6|18144.8|18092.3|18129.9|18082.3|0
1629733450000|2021-08-23 15:44:10|18139.8|18079.8|18139.8|18079.8|18139.8|18079.8|18139.8|18079.8|0
1629733460000|2021-08-23 15:44:20|18129.6|18089.6|18120|18080|18129.6|18089.6|18120|18080|0
1629733470000|2021-08-23 15:44:30|18107.5|18087.5|18102.7|18082.7|18107.5|18087.5|18102.7|18082.7|0
1629733480000|2021-08-23 15:44:40|18100.3|18080.3|18097.8|18077.8|18100.3|18080.3|18097.8|18077.8|1
1629733490000|2021-08-23 15:44:50|18093.1|18073.1|18093.1|18073.1|18093.1|18073.1|18093.1|18073.1|3
1629733500000|2021-08-23 15:45:00|18112.3|18052.3|18114.6|18054.6|18114.6|18054.6|18112.3|18052.3|0
1629733510000|2021-08-23 15:45:10|18114.8|18054.8|18119.8|18059.8|18119.8|18059.8|18114.8|18054.8|0
1629733520000|2021-08-23 15:45:20|18122.3|18062.3|18124.6|18064.6|18124.6|18064.6|18122.3|18062.3|0
1629733540000|2021-08-23 15:45:40|18114.9|18074.9|18114.9|18074.9|18114.9|18074.9|18114.9|18074.9|0
1629733550000|2021-08-23 15:45:50|18100.2|18080.2|18100.2|18080.2|18100.2|18080.2|18100.2|18080.2|0
1629733560000|2021-08-23 15:46:00|18105.2|18085.2|18105.2|18085.2|18105.2|18085.2|18105.2|18085.2|0
1629733570000|2021-08-23 15:46:10|18115|18075|18115|18075|18115|18075|18115|18075|2
1629733580000|2021-08-23 15:46:20|18123|18063|18135.1|18075.1|18135.1|18075.1|18123|18063|0
1629733590000|2021-08-23 15:46:30|18132.6|18072.6|18132.5|18072.5|18132.6|18072.6|18132.5|18072.5|0
1629733600000|2021-08-23 15:46:40|18130.1|18070.1|18130.1|18070.1|18130.1|18070.1|18130.1|18070.1|0
1629733610000|2021-08-23 15:46:50|18130|18070|18127.6|18067.6|18130|18070|18127.6|18067.6|0
1629733700000|2021-08-23 15:48:20|18127.5|18067.5|18122.6|18062.6|18127.5|18067.5|18122.6|18062.6|0
1629733710000|2021-08-23 15:48:30|18122.4|18062.4|18117.4|18057.4|18122.4|18062.4|18117.4|18057.4|0
1629733720000|2021-08-23 15:48:40|18117.2|18057.2|18112.5|18052.5|18117.2|18057.2|18112.5|18052.5|0
1629733770000|2021-08-23 15:49:30|18110.1|18050.1|18110.1|18050.1|18110.1|18050.1|18110.1|18050.1|0
1629733780000|2021-08-23 15:49:40|18105.3|18045.3|18105.3|18045.3|18105.3|18045.3|18105.3|18045.3|0
1629733790000|2021-08-23 15:49:50|18107.6|18047.6|18112.6|18052.6|18112.6|18052.6|18107.6|18047.6|0
1629733800000|2021-08-23 15:50:00|18112.8|18052.8|18115.3|18055.3|18115.3|18055.3|18112.8|18052.8|0
1629733810000|2021-08-23 15:50:10|18115.4|18055.4|18115.4|18055.4|18115.4|18055.4|18115.4|18055.4|0
1629733840000|2021-08-23 15:50:40|18117.8|18057.8|18117.8|18057.8|18117.8|18057.8|18117.8|18057.8|0
1629733850000|2021-08-23 15:50:50|18117.9|18057.9|18120.3|18060.3|18120.3|18060.3|18117.9|18057.9|0
1629733870000|2021-08-23 15:51:10|18120.4|18060.4|18127.5|18067.5|18127.5|18067.5|18120.4|18060.4|0
1629733880000|2021-08-23 15:51:20|18127.8|18067.8|18130.3|18070.3|18130.3|18070.3|18127.8|18067.8|0
1629733900000|2021-08-23 15:51:40|18132.8|18072.8|18132.8|18072.8|18132.8|18072.8|18132.8|18072.8|0
1629733910000|2021-08-23 15:51:50|18135.1|18075.1|18135.1|18075.1|18135.1|18075.1|18135.1|18075.1|0
1629733920000|2021-08-23 15:52:00|18137.6|18077.6|18130.3|18070.3|18137.6|18077.6|18130.3|18070.3|0
1629733930000|2021-08-23 15:52:10|18130.4|18070.4|18130.4|18070.4|18130.4|18070.4|18130.4|18070.4|0
1629733960000|2021-08-23 15:52:40|18128|18068|18128|18068|18128|18068|18128|18068|0
1629733970000|2021-08-23 15:52:50|18132.9|18072.9|18132.9|18072.9|18132.9|18072.9|18132.9|18072.9|0
1629733980000|2021-08-23 15:53:00|18130.4|18070.4|18130.4|18070.4|18130.4|18070.4|18130.4|18070.4|0
1629733990000|2021-08-23 15:53:10|18135.3|18075.3|18135.3|18075.3|18135.3|18075.3|18135.3|18075.3|0
1629734010000|2021-08-23 15:53:30|18132.9|18072.9|18130.4|18070.4|18132.9|18072.9|18130.4|18070.4|0
1629734050000|2021-08-23 15:54:10|18130.5|18070.5|18130.5|18070.5|18130.5|18070.5|18130.5|18070.5|0
1629734060000|2021-08-23 15:54:20|18133|18073|18145.1|18085.1|18145.1|18085.1|18133|18073|1
1629734090000|2021-08-23 15:54:50|18147.6|18087.6|18147.6|18087.6|18147.6|18087.6|18147.6|18087.6|0
1629734110000|2021-08-23 15:55:10|18147.5|18087.5|18147.6|18087.6|18147.6|18087.6|18145.3|18085.3|0
1629734120000|2021-08-23 15:55:20|18142.8|18082.8|18142.8|18082.8|18145.3|18085.3|18142.8|18082.8|0
1629734130000|2021-08-23 15:55:30|18142.6|18082.6|18142.6|18082.6|18142.6|18082.6|18142.6|18082.6|0
1629734140000|2021-08-23 15:55:40|18140.3|18080.3|18140.3|18080.3|18140.3|18080.3|18140.3|18080.3|0
1629734150000|2021-08-23 15:55:50|18140.2|18080.2|18140.2|18080.2|18140.2|18080.2|18140.2|18080.2|0
1629734160000|2021-08-23 15:56:00|18133|18073|18133|18073|18133|18073|18133|18073|0
1629734170000|2021-08-23 15:56:10|18130.6|18070.6|18130.6|18070.6|18130.6|18070.6|18130.6|18070.6|0
1629734180000|2021-08-23 15:56:20|18128.1|18068.1|18128.1|18068.1|18128.1|18068.1|18128.1|18068.1|0
1629734200000|2021-08-23 15:56:40|18125.7|18065.7|18125.7|18065.7|18125.7|18065.7|18125.7|18065.7|0
1629734220000|2021-08-23 15:57:00|18128.1|18068.1|18128.1|18068.1|18128.1|18068.1|18128.1|18068.1|0
1629734240000|2021-08-23 15:57:20|18127.9|18067.9|18125.6|18065.6|18127.9|18067.9|18125.6|18065.6|0
1629734260000|2021-08-23 15:57:40|18128.1|18068.1|18125.6|18065.6|18128.1|18068.1|18125.6|18065.6|0
1629734270000|2021-08-23 15:57:50|18128.1|18068.1|18125.6|18065.6|18128.1|18068.1|18125.6|18065.6|0
1629734280000|2021-08-23 15:58:00|18125.7|18065.7|18140.2|18080.2|18140.2|18080.2|18125.7|18065.7|0
1629734290000|2021-08-23 15:58:10|18142.7|18082.7|18140.2|18080.2|18142.7|18082.7|18140.2|18080.2|0
1629734300000|2021-08-23 15:58:20|18140.3|18080.3|18142.7|18082.7|18142.7|18082.7|18140.3|18080.3|0
1629734310000|2021-08-23 15:58:30|18145.2|18085.2|18147.5|18087.5|18147.5|18087.5|18145.2|18085.2|0
1629734320000|2021-08-23 15:58:40|18150.3|18090.3|18160|18100|18162.5|18102.5|18150.3|18090.3|0
1629734330000|2021-08-23 15:58:50|18159.9|18099.9|18152.5|18092.5|18159.9|18099.9|18152.5|18092.5|0
1629734340000|2021-08-23 15:59:00|18150.2|18090.2|18152.8|18092.8|18152.8|18092.8|18150.2|18090.2|3
1629734350000|2021-08-23 15:59:10|18153.1|18093.1|18155.4|18095.4|18155.4|18095.4|18153.1|18093.1|1
1629734360000|2021-08-23 15:59:20|18155.6|18095.6|18157.9|18097.9|18157.9|18097.9|18155.6|18095.6|0
1629734370000|2021-08-23 15:59:30|18157.8|18097.8|18162.7|18102.7|18162.7|18102.7|18155.4|18095.4|0
1629734380000|2021-08-23 15:59:40|18150.2|18130.2|18152.9|18132.9|18152.9|18132.9|18150.2|18130.2|14
1629734390000|2021-08-23 15:59:50|18170.2|18110.2|18167.7|18107.7|18170.2|18110.2|18167.7|18107.7|0
1629734400000|2021-08-23 16:00:00|18167.8|18107.8|18170|18110|18170.2|18110.2|18167.8|18107.8|0
1629734410000|2021-08-23 16:00:10|18170.2|18110.2|18175.2|18115.2|18175.2|18115.2|18170.2|18110.2|0
1629734430000|2021-08-23 16:00:30|18175.3|18115.3|18175.2|18115.2|18175.3|18115.3|18175.2|18115.2|0
1629734440000|2021-08-23 16:00:40|18180.2|18120.2|18180.4|18120.4|18180.4|18120.4|18180.2|18120.2|0
1629734450000|2021-08-23 16:00:50|18180.6|18120.6|18197.7|18137.7|18197.7|18137.7|18180.6|18120.6|0
1629734460000|2021-08-23 16:01:00|18200|18140|18200|18140|18200|18140|18200|18140|0
1629734470000|2021-08-23 16:01:10|18197.5|18137.5|18197.5|18137.5|18197.5|18137.5|18197.5|18137.5|0
1629734480000|2021-08-23 16:01:20|18195|18135|18195|18135|18195|18135|18195|18135|0
1629734490000|2021-08-23 16:01:30|18192.5|18132.5|18190|18130|18192.5|18132.5|18190|18130|0
1629734500000|2021-08-23 16:01:40|18189.8|18129.8|18182.5|18122.5|18189.8|18129.8|18182.5|18122.5|0
1629734510000|2021-08-23 16:01:50|18185|18125|18185|18125|18185|18125|18185|18125|0
1629734530000|2021-08-23 16:02:10|18185.2|18125.2|18185.2|18125.2|18185.2|18125.2|18185.2|18125.2|0
1629734540000|2021-08-23 16:02:20|18187.7|18127.7|18187.7|18127.7|18190|18130|18187.7|18127.7|0
1629734560000|2021-08-23 16:02:40|18190.2|18130.2|18195|18135|18195|18135|18190.2|18130.2|0
1629734570000|2021-08-23 16:02:50|18192.5|18132.5|18192.5|18132.5|18192.5|18132.5|18192.5|18132.5|0
1629734590000|2021-08-23 16:03:10|18192.4|18132.4|18187.7|18127.7|18192.4|18132.4|18187.7|18127.7|0
1629734610000|2021-08-23 16:03:30|18187.8|18127.8|18187.7|18127.7|18190|18130|18187.7|18127.7|0
1629734620000|2021-08-23 16:03:40|18187.9|18127.9|18192.4|18132.4|18195|18135|18187.9|18127.9|0
1629734630000|2021-08-23 16:03:50|18190|18130|18185.2|18125.2|18190|18130|18185.2|18125.2|0
1629734640000|2021-08-23 16:04:00|18187.7|18127.7|18187.7|18127.7|18187.7|18127.7|18187.7|18127.7|0
1629734650000|2021-08-23 16:04:10|18190.2|18130.2|18187.7|18127.7|18190.2|18130.2|18187.7|18127.7|0
1629734690000|2021-08-23 16:04:50|18187.5|18127.5|18182.8|18122.8|18187.5|18127.5|18182.8|18122.8|0
1629734700000|2021-08-23 16:05:00|18185.2|18125.2|18182.8|18122.8|18185.2|18125.2|18182.8|18122.8|0
1629734710000|2021-08-23 16:05:10|18180.3|18120.3|18182.8|18122.8|18182.8|18122.8|18180.3|18120.3|0
1629734760000|2021-08-23 16:06:00|18185.2|18125.2|18180.3|18120.3|18185.2|18125.2|18180.3|18120.3|0
1629734770000|2021-08-23 16:06:10|18180.4|18120.4|18182.9|18122.9|18182.9|18122.9|18180.4|18120.4|0
1629734780000|2021-08-23 16:06:20|18180.4|18120.4|18182.9|18122.9|18182.9|18122.9|18178.1|18118.1|0
1629734790000|2021-08-23 16:06:30|18180.4|18120.4|18182.9|18122.9|18182.9|18122.9|18180.4|18120.4|0
1629734800000|2021-08-23 16:06:40|18185.4|18125.4|18187.8|18127.8|18187.8|18127.8|18185.4|18125.4|0
1629734820000|2021-08-23 16:07:00|18190.2|18130.2|18190.2|18130.2|18190.2|18130.2|18190.2|18130.2|0
1629734850000|2021-08-23 16:07:30|18187.8|18127.8|18187.8|18127.8|18187.8|18127.8|18187.8|18127.8|0
1629734860000|2021-08-23 16:07:40|18187.7|18127.7|18185.3|18125.3|18187.7|18127.7|18185.3|18125.3|0
1629734870000|2021-08-23 16:07:50|18185.2|18125.2|18182.8|18122.8|18185.3|18125.3|18182.8|18122.8|0
1629734880000|2021-08-23 16:08:00|18185.3|18125.3|18185.3|18125.3|18185.3|18125.3|18185.3|18125.3|0
1629734900000|2021-08-23 16:08:20|18185.2|18125.2|18187.8|18127.8|18187.8|18127.8|18182.8|18122.8|0
1629735000000|2021-08-23 16:10:00|18185.3|18125.3|18185.3|18125.3|18185.3|18125.3|18185.3|18125.3|0
1629735010000|2021-08-23 16:10:10|18185.2|18125.2|18185.2|18125.2|18185.2|18125.2|18185.2|18125.2|0
1629735030000|2021-08-23 16:10:30|18180.5|18120.5|18170.7|18110.7|18180.5|18120.5|18170.7|18110.7|0
1629735060000|2021-08-23 16:11:00|18170.6|18110.6|18165.9|18105.9|18170.6|18110.6|18165.9|18105.9|0
1629735090000|2021-08-23 16:11:30|18166|18106|18168.5|18108.5|18168.5|18108.5|18166|18106|0
1629735100000|2021-08-23 16:11:40|18171|18111|18173.4|18113.4|18173.4|18113.4|18171|18111|0
1629735120000|2021-08-23 16:12:00|18175.7|18115.7|18175.7|18115.7|18175.7|18115.7|18175.7|18115.7|0
1629735150000|2021-08-23 16:12:30|18173.2|18113.2|18173.2|18113.2|18173.2|18113.2|18173.2|18113.2|0
1629735160000|2021-08-23 16:12:40|18175.7|18115.7|18175.7|18115.7|18175.7|18115.7|18175.7|18115.7|0
1629735200000|2021-08-23 16:13:20|18178.1|18118.1|18178.1|18118.1|18178.1|18118.1|18178.1|18118.1|0
1629735230000|2021-08-23 16:13:50|18183|18123|18183|18123|18185.5|18125.5|18183|18123|0
1629735240000|2021-08-23 16:14:00|18183.1|18123.1|18187.8|18127.8|18187.8|18127.8|18183|18123|0
1629735260000|2021-08-23 16:14:20|18190.3|18130.3|18190.3|18130.3|18190.3|18130.3|18190.3|18130.3|0
1629735270000|2021-08-23 16:14:30|18192.7|18132.7|18192.7|18132.7|18192.7|18132.7|18192.7|18132.7|0
1629735290000|2021-08-23 16:14:50|18195.1|18135.1|18195.1|18135.1|18195.1|18135.1|18195.1|18135.1|0
1629735310000|2021-08-23 16:15:10|18192.6|18132.6|18192.6|18132.6|18192.6|18132.6|18192.6|18132.6|0
1629735330000|2021-08-23 16:15:30|18190.2|18130.2|18187.7|18127.7|18190.2|18130.2|18187.7|18127.7|0
1629735340000|2021-08-23 16:15:40|18182.8|18122.8|18178.1|18118.1|18182.8|18122.8|18178.1|18118.1|0
1629735350000|2021-08-23 16:15:50|18178|18118|18173.2|18113.2|18178|18118|18173.2|18113.2|0
1629735360000|2021-08-23 16:16:00|18170.9|18110.9|18170.9|18110.9|18170.9|18110.9|18170.9|18110.9|0
1629735380000|2021-08-23 16:16:20|18168.4|18108.4|18166|18106|18168.4|18108.4|18166|18106|0
1629735410000|2021-08-23 16:16:50|18163.5|18103.5|18163.5|18103.5|18163.5|18103.5|18163.5|18103.5|0
1629735450000|2021-08-23 16:17:30|18163.4|18103.4|18158.6|18098.6|18163.4|18103.4|18158.6|18098.6|0
1629735480000|2021-08-23 16:18:00|18158.5|18098.5|18158.4|18098.4|18158.5|18098.5|18158.4|18098.4|0
1629735490000|2021-08-23 16:18:10|18156|18096|18156|18096|18156|18096|18156|18096|0
1629735500000|2021-08-23 16:18:20|18156.1|18096.1|18158.5|18098.5|18158.5|18098.5|18156.1|18096.1|0
1629735520000|2021-08-23 16:18:40|18160.9|18100.9|18160.9|18100.9|18160.9|18100.9|18160.9|18100.9|0
1629735580000|2021-08-23 16:19:40|18158.5|18098.5|18158.5|18098.5|18158.5|18098.5|18158.5|18098.5|0
1629735600000|2021-08-23 16:20:00|18158.2|18098.2|18151.1|18091.1|18158.2|18098.2|18151.1|18091.1|1
1629735640000|2021-08-23 16:20:40|18148.8|18088.8|18148.8|18088.8|18148.8|18088.8|18148.8|18088.8|0
1629735650000|2021-08-23 16:20:50|18148.9|18088.9|18158.5|18098.5|18158.5|18098.5|18148.9|18088.9|0
1629735670000|2021-08-23 16:21:10|18158.6|18098.6|18163.4|18103.4|18163.4|18103.4|18158.6|18098.6|0
1629735730000|2021-08-23 16:22:10|18160.9|18100.9|18160.9|18100.9|18160.9|18100.9|18160.9|18100.9|0
1629735740000|2021-08-23 16:22:20|18161|18101|18163.4|18103.4|18163.4|18103.4|18161|18101|0
1629735750000|2021-08-23 16:22:30|18163.2|18103.2|18158.5|18098.5|18163.2|18103.2|18158.5|18098.5|0
1629735760000|2021-08-23 16:22:40|18161|18101|18163.4|18103.4|18163.4|18103.4|18161|18101|0
1629735770000|2021-08-23 16:22:50|18163.5|18103.5|18163.5|18103.5|18163.5|18103.5|18163.5|18103.5|0
1629735780000|2021-08-23 16:23:00|18175.5|18115.5|18185.4|18125.4|18185.4|18125.4|18175.5|18115.5|0
1629735790000|2021-08-23 16:23:10|18185.2|18125.2|18187.9|18127.9|18187.9|18127.9|18182.9|18122.9|0
1629735810000|2021-08-23 16:23:30|18190.2|18130.2|18195.1|18135.1|18195.1|18135.1|18190.2|18130.2|0
1629735820000|2021-08-23 16:23:40|18197.5|18137.5|18200|18140|18200|18140|18197.5|18137.5|0
1629735830000|2021-08-23 16:23:50|18202.3|18142.3|18202.3|18142.3|18202.3|18142.3|18202.3|18142.3|0
1629735850000|2021-08-23 16:24:10|18202.2|18142.2|18199.8|18139.8|18202.2|18142.2|18199.8|18139.8|0
1629735870000|2021-08-23 16:24:30|18200|18140|18202.3|18142.3|18202.3|18142.3|18199.8|18139.8|0
1629735880000|2021-08-23 16:24:40|18204.7|18144.7|18204.7|18144.7|18204.7|18144.7|18204.7|18144.7|0
1629735900000|2021-08-23 16:25:00|18202.3|18142.3|18202.2|18142.2|18202.3|18142.3|18202.2|18142.2|0
1629735910000|2021-08-23 16:25:10|18202.3|18142.3|18202.3|18142.3|18202.3|18142.3|18202.3|18142.3|0
1629735920000|2021-08-23 16:25:20|18204.8|18144.8|18209.7|18149.7|18209.7|18149.7|18204.8|18144.8|0
1629735930000|2021-08-23 16:25:30|18212.1|18152.1|18225.5|18165.5|18225.5|18165.5|18212.1|18152.1|0
1629735940000|2021-08-23 16:25:40|18225.4|18165.4|18213.1|18153.1|18225.4|18165.4|18213.1|18153.1|0
1629735960000|2021-08-23 16:26:00|18213|18153|18208.3|18148.3|18213|18153|18208.3|18148.3|0
1629735970000|2021-08-23 16:26:10|18203.5|18143.5|18201|18141|18203.5|18143.5|18201|18141|0
1629735980000|2021-08-23 16:26:20|18198.5|18138.5|18196.2|18136.2|18198.5|18138.5|18196.2|18136.2|0
1629735990000|2021-08-23 16:26:30|18193.8|18133.8|18193.8|18133.8|18193.8|18133.8|18193.8|18133.8|0
1629736000000|2021-08-23 16:26:40|18191.3|18131.3|18188.9|18128.9|18191.3|18131.3|18188.9|18128.9|0
1629736020000|2021-08-23 16:27:00|18188.8|18128.8|18188.8|18128.8|18188.8|18128.8|18188.8|18128.8|0
1629736040000|2021-08-23 16:27:20|18186.4|18126.4|18186.4|18126.4|18186.4|18126.4|18186.4|18126.4|0
1629736050000|2021-08-23 16:27:30|18184.1|18124.1|18186.4|18126.4|18186.4|18126.4|18184.1|18124.1|0
1629736130000|2021-08-23 16:28:50|18188.9|18128.9|18188.9|18128.9|18188.9|18128.9|18188.9|18128.9|0
1629736260000|2021-08-23 16:31:00|18191.3|18131.3|18191.3|18131.3|18191.3|18131.3|18191.3|18131.3|0
1629736330000|2021-08-23 16:32:10|18191.4|18131.4|18193.8|18133.8|18193.8|18133.8|18191.4|18131.4|0
1629736380000|2021-08-23 16:33:00|18193.7|18133.7|18191.4|18131.4|18193.7|18133.7|18191.3|18131.3|0
1629736390000|2021-08-23 16:33:10|18193.8|18133.8|18193.8|18133.8|18193.8|18133.8|18193.8|18133.8|0
1629736400000|2021-08-23 16:33:20|18193.7|18133.7|18191.3|18131.3|18193.7|18133.7|18191.3|18131.3|0
1629736440000|2021-08-23 16:34:00|18188.9|18128.9|18188.9|18128.9|18188.9|18128.9|18188.9|18128.9|0
1629736510000|2021-08-23 16:35:10|18189.1|18129.1|18196.2|18136.2|18196.2|18136.2|18189.1|18129.1|0
1629736540000|2021-08-23 16:35:40|18198.5|18138.5|18198.5|18138.5|18198.5|18138.5|18198.5|18138.5|0
1629736560000|2021-08-23 16:36:00|18196.2|18136.2|18196.2|18136.2|18196.2|18136.2|18196.2|18136.2|0
1629736720000|2021-08-23 16:38:40|18191.3|18131.3|18191.2|18131.2|18191.3|18131.3|18191.2|18131.2|0
1629736730000|2021-08-23 16:38:50|18188.8|18128.8|18188.8|18128.8|18188.8|18128.8|18188.8|18128.8|0
1629736750000|2021-08-23 16:39:10|18186.4|18126.4|18186.4|18126.4|18186.4|18126.4|18186.4|18126.4|0
1629736780000|2021-08-23 16:39:40|18184.1|18124.1|18184.1|18124.1|18184.1|18124.1|18184.1|18124.1|0
1629736790000|2021-08-23 16:39:50|18183.9|18123.9|18181.6|18121.6|18183.9|18123.9|18181.6|18121.6|0
1629736800000|2021-08-23 16:40:00|18176.7|18116.7|18176.7|18116.7|18176.7|18116.7|18176.7|18116.7|0
1629736820000|2021-08-23 16:40:20|18172|18112|18159.3|18119.3|18172|18121.8|18159.3|18112|0
1629736830000|2021-08-23 16:40:30|18161.8|18121.8|18161.8|18121.8|18161.8|18121.8|18161.8|18121.8|0
1629736840000|2021-08-23 16:40:40|18161.7|18121.7|18174.3|18114.3|18174.3|18121.8|18157|18109.6|0
1629736850000|2021-08-23 16:40:50|18176.8|18116.8|18176.8|18116.8|18176.8|18116.8|18176.8|18116.8|0
1629736860000|2021-08-23 16:41:00|18174.3|18114.3|18179.2|18119.2|18179.2|18119.2|18174.3|18114.3|0
1629736870000|2021-08-23 16:41:10|18184.1|18124.1|18179.3|18119.3|18184.1|18124.1|18179.2|18119.2|0
1629736880000|2021-08-23 16:41:20|18184.1|18124.1|18179.2|18119.2|18184.1|18124.1|18179.2|18119.2|0
1629736890000|2021-08-23 16:41:30|18179.3|18119.3|18184.1|18124.1|18184.1|18124.1|18179.3|18119.3|0
1629736920000|2021-08-23 16:42:00|18184|18124|18181.6|18121.6|18184|18124|18181.6|18121.6|0
1629736930000|2021-08-23 16:42:10|18181.7|18121.7|18184.1|18124.1|18184.1|18124.1|18181.7|18121.7|0
1629736980000|2021-08-23 16:43:00|18181.6|18121.6|18181.6|18121.6|18181.6|18121.6|18181.6|18121.6|0
1629737010000|2021-08-23 16:43:30|||||||||1
1629737030000|2021-08-23 16:43:50|18171.9|18131.9|18171.9|18131.9|18171.9|18131.9|18171.9|18131.9|0
1629737040000|2021-08-23 16:44:00|18172|18132|18160.1|18140.1|18172.2|18142.4|18160|18132|1
1629737050000|2021-08-23 16:44:10|||||||||1
1629737080000|2021-08-23 16:44:40|18164.9|18144.9|18164.9|18144.9|18164.9|18144.9|18164.9|18144.9|0
1629737100000|2021-08-23 16:45:00|18165|18145|18165|18145|18165|18145|18165|18145|0
1629737280000|2021-08-23 16:48:00|18162.5|18142.5|18162.5|18142.5|18162.5|18142.5|18162.5|18142.5|0
1629737430000|2021-08-23 16:50:30|18165|18145|18165|18145|18165|18145|18165|18145|0
1629737560000|2021-08-23 16:52:40|18167.4|18147.4|18167.4|18147.4|18167.4|18147.4|18167.4|18147.4|0
1629737580000|2021-08-23 16:53:00|18167.3|18147.3|18162.5|18142.5|18167.3|18147.3|18162.5|18142.5|0
1629737600000|2021-08-23 16:53:20|18157.7|18137.7|18150.4|18130.4|18157.7|18137.7|18150.4|18130.4|0
1629737670000|2021-08-23 16:54:30|18152.8|18132.8|18152.8|18132.8|18152.8|18132.8|18152.8|18132.8|0
1629737710000|2021-08-23 16:55:10|18155.3|18135.3|18155.3|18135.3|18155.3|18135.3|18155.3|18135.3|0
1629737760000|2021-08-23 16:56:00|18155.4|18135.4|18160.2|18140.2|18160.2|18140.2|18155.4|18135.4|0
1629737770000|2021-08-23 16:56:10|18160.3|18140.3|18162.7|18142.7|18162.7|18142.7|18160.3|18140.3|0
1629737780000|2021-08-23 16:56:20|18177.5|18137.5|18177.5|18137.5|18177.5|18137.5|18177.5|18137.5|0
1629737800000|2021-08-23 16:56:40|18180|18140|18179.9|18139.9|18182.4|18142.4|18179.9|18139.9|0
1629737810000|2021-08-23 16:56:50|18180|18140|18184.8|18144.8|18184.8|18144.8|18180|18140|0
1629737820000|2021-08-23 16:57:00|18184.6|18144.6|18179.9|18139.9|18184.6|18144.6|18179.9|18139.9|0
1629737840000|2021-08-23 16:57:20|18169.8|18149.8|18167.4|18147.4|18169.8|18149.8|18167.3|18147.3|0
1629737900000|2021-08-23 16:58:20|||||||||1
1629737940000|2021-08-23 16:59:00|18169.8|18149.8|18169.8|18149.8|18169.8|18149.8|18169.8|18149.8|0
1629737950000|2021-08-23 16:59:10|18167.3|18147.3|18167.3|18147.3|18169.8|18149.8|18167.3|18147.3|0
1629737960000|2021-08-23 16:59:20|18169.8|18149.8|18169.7|18149.7|18169.8|18149.8|18169.7|18149.7|0
1629737970000|2021-08-23 16:59:30|18167.3|18147.3|18169.8|18149.8|18169.8|18149.8|18167.3|18147.3|0
1629738000000|2021-08-23 17:00:00|18169.7|18149.7|18164.9|18144.9|18169.7|18149.7|18164.9|18144.9|0
1629738010000|2021-08-23 17:00:10|18165|18145|18167.4|18147.4|18167.4|18147.4|18165|18145|0
1629738030000|2021-08-23 17:00:30|18167.3|18147.3|18164.9|18144.9|18167.3|18147.3|18164.9|18144.9|0
1629738080000|2021-08-23 17:01:20|18162.5|18142.5|18160|18140|18162.5|18142.5|18160|18140|0
1629738120000|2021-08-23 17:02:00|18157.5|18137.5|18157.5|18137.5|18157.5|18137.5|18157.5|18137.5|0
1629738130000|2021-08-23 17:02:10|18157.6|18137.6|18157.6|18137.6|18157.6|18137.6|18157.6|18137.6|0
1629738180000|2021-08-23 17:03:00|18152.7|18132.7|18152.7|18132.7|18152.7|18132.7|18152.7|18132.7|0
1629738230000|2021-08-23 17:03:50|18155.2|18135.2|18155.2|18135.2|18155.2|18135.2|18155.2|18135.2|0
1629738260000|2021-08-23 17:04:20|18157.7|18137.7|18157.7|18137.7|18157.7|18137.7|18157.7|18137.7|0
1629738270000|2021-08-23 17:04:30|18160.2|18140.2|18160.2|18140.2|18160.2|18140.2|18160.2|18140.2|0
1629738300000|2021-08-23 17:05:00|18160.1|18140.1|18157.7|18137.7|18160.1|18140.1|18157.7|18137.7|0
1629738360000|2021-08-23 17:06:00|18155.2|18135.2|18152.7|18132.7|18155.2|18135.2|18152.7|18132.7|0
1629738390000|2021-08-23 17:06:30|18150.3|18130.3|18150.3|18130.3|18150.3|18130.3|18150.3|18130.3|0
1629738410000|2021-08-23 17:06:50|18150.5|18130.5|18155.2|18135.2|18155.2|18135.2|18150.5|18130.5|0
1629738470000|2021-08-23 17:07:50|18152.7|18132.7|18152.7|18132.7|18152.7|18132.7|18152.7|18132.7|0
1629738510000|2021-08-23 17:08:30|18152.8|18132.8|18155.2|18135.2|18155.2|18135.2|18152.8|18132.8|0
1629738590000|2021-08-23 17:09:50|18152.7|18132.7|18152.7|18132.7|18152.7|18132.7|18152.7|18132.7|0
1629738640000|2021-08-23 17:10:40|18150.3|18130.3|18150.3|18130.3|18150.3|18130.3|18150.3|18130.3|0
1629738670000|2021-08-23 17:11:10|18147.8|18127.8|18147.8|18127.8|18147.8|18127.8|18147.8|18127.8|0
1629738720000|2021-08-23 17:12:00|18145.5|18125.5|18145.5|18125.5|18145.5|18125.5|18145.5|18125.5|0
1629738790000|2021-08-23 17:13:10|18148|18128|18150.3|18130.3|18150.3|18130.3|18148|18128|0
1629738840000|2021-08-23 17:14:00|18152.7|18132.7|18150.3|18130.3|18155.2|18135.2|18150.3|18130.3|0
1629738850000|2021-08-23 17:14:10|18152.7|18132.7|18155.2|18135.2|18155.2|18135.2|18152.7|18132.7|0
1629738860000|2021-08-23 17:14:20|18155.3|18135.3|18155.2|18135.2|18157.7|18137.7|18155.2|18135.2|0
1629738890000|2021-08-23 17:14:50|18152.8|18132.8|18152.8|18132.8|18152.8|18132.8|18152.8|18132.8|0
1629738910000|2021-08-23 17:15:10|18155.2|18135.2|18155.2|18135.2|18155.2|18135.2|18155.2|18135.2|0
1629739010000|2021-08-23 17:16:50|18160.1|18140.1|18160.1|18140.1|18160.1|18140.1|18160.1|18140.1|0
1629739030000|2021-08-23 17:17:10|18157.6|18137.6|18157.6|18137.6|18157.6|18137.6|18157.6|18137.6|0
1629739050000|2021-08-23 17:17:30|18160.1|18140.1|18160.1|18140.1|18160.1|18140.1|18160.1|18140.1|0
1629739090000|2021-08-23 17:18:10|18157.7|18137.7|18157.7|18137.7|18157.7|18137.7|18157.7|18137.7|0
1629739140000|2021-08-23 17:19:00|18160.1|18140.1|18152.7|18132.7|18160.1|18140.1|18152.7|18132.7|0
1629739210000|2021-08-23 17:20:10|18150.3|18130.3|18150.3|18130.3|18150.3|18130.3|18150.3|18130.3|0
1629739240000|2021-08-23 17:20:40|18150.4|18130.4|18150.4|18130.4|18150.4|18130.4|18150.4|18130.4|0
1629739270000|2021-08-23 17:21:10|18147.9|18127.9|18147.9|18127.9|18147.9|18127.9|18147.9|18127.9|0
1629739400000|2021-08-23 17:23:20|18147.7|18127.7|18147.7|18127.7|18147.7|18127.7|18147.7|18127.7|0
1629739410000|2021-08-23 17:23:30|18147.9|18127.9|18147.9|18127.9|18147.9|18127.9|18147.9|18127.9|0
1629739440000|2021-08-23 17:24:00|18145.4|18125.4|18145.5|18125.5|18145.5|18125.5|18145.4|18125.4|0
1629739450000|2021-08-23 17:24:10|18147.9|18127.9|18147.9|18127.9|18147.9|18127.9|18147.9|18127.9|0
1629739470000|2021-08-23 17:24:30|18145.5|18125.5|18145.5|18125.5|18145.5|18125.5|18145.5|18125.5|0
1629739480000|2021-08-23 17:24:40|18148|18128|18147.9|18127.9|18150.4|18130.4|18147.9|18127.9|0
1629739500000|2021-08-23 17:25:00|18145.5|18125.5|18145.6|18125.6|18145.6|18125.6|18145.5|18125.5|0
1629739510000|2021-08-23 17:25:10|18148|18128|18143.1|18123.1|18148|18128|18143.1|18123.1|0
1629739520000|2021-08-23 17:25:20|18145.6|18125.6|18145.6|18125.6|18145.6|18125.6|18145.6|18125.6|0
1629739530000|2021-08-23 17:25:30|18143.1|18123.1|18143.1|18123.1|18143.1|18123.1|18143.1|18123.1|0
1629739540000|2021-08-23 17:25:40|18145.5|18125.5|18145.5|18125.5|18145.5|18125.5|18145.5|18125.5|0
1629739550000|2021-08-23 17:25:50|18143|18123|18138.1|18118.1|18143|18123|18138.1|18118.1|0
1629739560000|2021-08-23 17:26:00|18133.3|18113.3|18130.9|18110.9|18133.3|18113.3|18130.9|18110.9|0
1629739570000|2021-08-23 17:26:10|18130.8|18110.8|18128.4|18108.4|18130.8|18110.8|18128.4|18108.4|0
1629739580000|2021-08-23 17:26:20|18128.5|18108.5|18130.9|18110.9|18130.9|18110.9|18128.4|18108.4|0
1629739620000|2021-08-23 17:27:00|18135.8|18115.8|18135.8|18115.8|18135.8|18115.8|18135.8|18115.8|0
1629739630000|2021-08-23 17:27:10|18135.9|18115.9|18140.6|18120.6|18140.6|18120.6|18135.9|18115.9|0
1629739650000|2021-08-23 17:27:30|18140.5|18120.5|18138.1|18118.1|18140.5|18120.5|18138.1|18118.1|0
1629739690000|2021-08-23 17:28:10|18135.8|18115.8|18135.9|18115.9|18135.9|18115.9|18135.8|18115.8|0
1629739700000|2021-08-23 17:28:20|18138.4|18118.4|18143.3|18123.3|18143.3|18123.3|18138.4|18118.4|0
1629739710000|2021-08-23 17:28:30|18145.6|18125.6|18145.6|18125.6|18145.6|18125.6|18145.6|18125.6|0
1629739740000|2021-08-23 17:29:00|18150.4|18130.4|18148|18128|18150.4|18130.4|18148|18128|0
1629739750000|2021-08-23 17:29:10|18138.1|18118.1|18138.1|18118.1|18138.1|18118.1|18138.1|18118.1|0
1629739760000|2021-08-23 17:29:20|||||||||2
1629739780000|2021-08-23 17:29:40|18135.8|18115.8|18133.4|18113.4|18135.8|18115.8|18130.9|18110.9|0
1629739790000|2021-08-23 17:29:50|18135.9|18115.9|18135.4|18115.4|18135.9|18115.9|18135.4|18115.4|0
1629792900000|2021-08-24 08:15:00|18190.6|18130.6|18210.5|18150.5|18210.5|18150.5|18190.6|18130.6|0
1629792910000|2021-08-24 08:15:10|18213|18153|18220.4|18160.4|18220.4|18160.4|18213|18153|0
1629792920000|2021-08-24 08:15:20|18225.4|18165.4|18245.4|18185.4|18247.9|18187.9|18225.4|18165.4|0
1629792930000|2021-08-24 08:15:30|18247.9|18187.9|18250.4|18190.4|18250.4|18190.4|18247.9|18187.9|0
1629792940000|2021-08-24 08:15:40|18250.7|18190.7|18257.9|18197.9|18260.3|18200.3|18250.7|18190.7|0
1629792960000|2021-08-24 08:16:00|18257.7|18197.7|18242.6|18182.6|18257.7|18197.7|18242.6|18182.6|0
1629792970000|2021-08-24 08:16:10|18235.4|18175.4|18235.4|18175.4|18235.4|18175.4|18235.4|18175.4|0
1629792980000|2021-08-24 08:16:20|18235.3|18175.3|18232.9|18172.9|18235.3|18175.3|18232.9|18172.9|0
1629792990000|2021-08-24 08:16:30|18230.4|18170.4|18230.4|18170.4|18230.4|18170.4|18230.4|18170.4|0
1629793000000|2021-08-24 08:16:40|18230.2|18170.2|18225.4|18165.4|18230.2|18170.2|18225.4|18165.4|0
1629793030000|2021-08-24 08:17:10|18225.2|18165.2|18212.9|18152.9|18225.2|18165.2|18212.9|18152.9|0
1629793040000|2021-08-24 08:17:20|18212.8|18152.8|18210.4|18150.4|18212.8|18152.8|18210.4|18150.4|0
1629793080000|2021-08-24 08:18:00|18210.5|18150.5|18210.5|18150.5|18210.5|18150.5|18210.5|18150.5|0
1629793100000|2021-08-24 08:18:20|18215.4|18155.4|18215.4|18155.4|18215.4|18155.4|18215.4|18155.4|0
1629793110000|2021-08-24 08:18:30|18228.1|18168.1|18228.1|18168.1|18228.1|18168.1|18228.1|18168.1|1
1629793170000|2021-08-24 08:19:30|18233|18173|18235.4|18175.4|18235.4|18175.4|18233|18173|0
1629793180000|2021-08-24 08:19:40|18235.5|18175.5|18245.4|18185.4|18245.4|18185.4|18235.5|18175.5|0
1629793190000|2021-08-24 08:19:50|18245.6|18185.6|18250.4|18190.4|18250.4|18190.4|18245.6|18185.6|0
1629793230000|2021-08-24 08:20:30|18250.5|18190.5|18253|18193|18253|18193|18250.5|18190.5|0
1629793250000|2021-08-24 08:20:50|18255.5|18195.5|18255.5|18195.5|18255.5|18195.5|18255.5|18195.5|0
1629793290000|2021-08-24 08:21:30|18258.2|18198.2|18258.2|18198.2|18258.2|18198.2|18258.2|18198.2|0
1629793310000|2021-08-24 08:21:50|18262.9|18202.9|18247.9|18187.9|18262.9|18202.9|18247.9|18187.9|0
1629793320000|2021-08-24 08:22:00|18245.4|18185.4|18245.4|18185.4|18245.4|18185.4|18245.4|18185.4|0
1629793340000|2021-08-24 08:22:20|18240.4|18180.4|18237.8|18177.8|18240.4|18180.4|18237.8|18177.8|0
1629793350000|2021-08-24 08:22:30|18237.9|18177.9|18240.4|18180.4|18240.4|18180.4|18237.9|18177.9|0
1629793360000|2021-08-24 08:22:40|18240.2|18180.2|18233|18173|18240.2|18180.2|18233|18173|0
1629793410000|2021-08-24 08:23:30|18230.5|18170.5|18230.5|18170.5|18230.5|18170.5|18230.5|18170.5|0
1629793420000|2021-08-24 08:23:40|18228|18168|18218|18158|18228|18168|18218|18158|0
1629793430000|2021-08-24 08:23:50|18220.5|18160.5|18220.5|18160.5|18220.5|18160.5|18220.5|18160.5|0
1629793440000|2021-08-24 08:24:00|18220.4|18160.4|18213|18153|18220.4|18160.4|18213|18153|0
1629793450000|2021-08-24 08:24:10|18213.1|18153.1|18215.5|18155.5|18215.5|18155.5|18213.1|18153.1|0
1629793480000|2021-08-24 08:24:40|18215.4|18155.4|18215.5|18155.5|18215.5|18155.5|18215.4|18155.4|0
1629793490000|2021-08-24 08:24:50|18216|18156|18225.5|18165.5|18225.5|18165.5|18216|18156|0
1629793500000|2021-08-24 08:25:00|18225.6|18165.6|18227.9|18167.9|18228|18168|18225.6|18165.6|0
1629793510000|2021-08-24 08:25:10|18225.3|18165.3|18218|18158|18225.3|18165.3|18218|18158|0
1629793520000|2021-08-24 08:25:20|18217.9|18157.9|18215.5|18155.5|18217.9|18157.9|18215.5|18155.5|0
1629793540000|2021-08-24 08:25:40|18213|18153|18210.5|18150.5|18213|18153|18210.5|18150.5|0
1629793550000|2021-08-24 08:25:50|18210.4|18150.4|18208|18148|18210.4|18150.4|18208|18148|0
1629793560000|2021-08-24 08:26:00|18207.8|18147.8|18198|18138|18207.8|18147.8|18198|18138|0
1629793610000|2021-08-24 08:26:50|18195.5|18135.5|18193|18133|18195.5|18135.5|18193|18133|0
1629793660000|2021-08-24 08:27:40|18190.5|18130.5|18190.5|18130.5|18190.5|18130.5|18190.5|18130.5|0
1629793710000|2021-08-24 08:28:30|18190.6|18130.6|18185.7|18125.7|18190.6|18130.6|18185.7|18125.7|0
1629793740000|2021-08-24 08:29:00|18183.2|18123.2|18178.4|18118.4|18183.2|18123.2|18178.4|18118.4|0
1629793750000|2021-08-24 08:29:10|18175.9|18115.9|18175.9|18115.9|18175.9|18115.9|18175.9|18115.9|0
1629793760000|2021-08-24 08:29:20|18175.8|18115.8|18173.4|18113.4|18175.8|18115.8|18173.4|18113.4|0
1629793780000|2021-08-24 08:29:40|18171|18111|18171|18111|18171|18111|18171|18111|0
1629793810000|2021-08-24 08:30:10|18171.1|18111.1|18180.8|18120.8|18180.8|18120.8|18171.1|18111.1|0
1629793970000|2021-08-24 08:32:50|18180.9|18120.9|18180.9|18120.9|18180.9|18120.9|18180.9|18120.9|0
1629793980000|2021-08-24 08:33:00|18183.3|18123.3|18183.3|18123.3|18183.3|18123.3|18183.3|18123.3|0
1629794000000|2021-08-24 08:33:20|18180.8|18120.8|18180.8|18120.8|18180.8|18120.8|18180.8|18120.8|0
1629794010000|2021-08-24 08:33:30|18178.3|18118.3|18178.3|18118.3|18178.3|18118.3|18178.3|18118.3|0
1629794040000|2021-08-24 08:34:00|18178.2|18118.2|18166.1|18106.1|18178.2|18118.2|18166.1|18106.1|0
1629794080000|2021-08-24 08:34:40|18168.6|18108.6|18168.6|18108.6|18168.6|18108.6|18168.6|18108.6|0
1629794090000|2021-08-24 08:34:50|18173.4|18113.4|18178.4|18118.4|18178.4|18118.4|18173.4|18113.4|0
1629794130000|2021-08-24 08:35:30|18178.3|18118.3|18175.9|18115.9|18178.3|18118.3|18175.9|18115.9|0
1629794210000|2021-08-24 08:36:50|18175.8|18115.8|18175.8|18115.8|18175.8|18115.8|18175.8|18115.8|0
1629794260000|2021-08-24 08:37:40|18175.7|18115.7|18175.7|18115.7|18175.7|18115.7|18175.7|18115.7|0
1629794270000|2021-08-24 08:37:50|18173.3|18113.3|18170.8|18110.8|18173.3|18113.3|18170.8|18110.8|0
1629794290000|2021-08-24 08:38:10|18168.3|18108.3|18168.3|18108.3|18168.3|18108.3|18168.3|18108.3|0
1629794330000|2021-08-24 08:38:50|18168.2|18108.2|18161|18101|18168.2|18108.2|18161|18101|0
1629794340000|2021-08-24 08:39:00|18158.5|18098.5|18156.1|18096.1|18158.5|18098.5|18156.1|18096.1|0
1629794360000|2021-08-24 08:39:20|18151.2|18091.2|18146.3|18086.3|18151.2|18091.2|18146.3|18086.3|0
1629794460000|2021-08-24 08:41:00|18148.8|18088.8|18148.8|18088.8|18148.8|18088.8|18148.8|18088.8|0
1629794470000|2021-08-24 08:41:10|18151.2|18091.2|18151.2|18091.2|18151.2|18091.2|18151.2|18091.2|0
1629794480000|2021-08-24 08:41:20|18151.1|18091.1|18148.7|18088.7|18151.1|18091.1|18148.7|18088.7|0
1629794560000|2021-08-24 08:42:40|18146.3|18086.3|18146.3|18086.3|18146.3|18086.3|18146.3|18086.3|0
1629794580000|2021-08-24 08:43:00|18148.8|18088.8|18148.8|18088.8|18148.8|18088.8|18148.8|18088.8|0
1629794590000|2021-08-24 08:43:10|18151.2|18091.2|18151.2|18091.2|18151.2|18091.2|18151.2|18091.2|0
1629794630000|2021-08-24 08:43:50|18151.3|18091.3|18153.7|18093.7|18156.2|18096.2|18151.3|18091.3|0
1629794700000|2021-08-24 08:45:00|18156.1|18096.1|18158.6|18098.6|18158.6|18098.6|18156.1|18096.1|0
1629794710000|2021-08-24 08:45:10|18158.5|18098.5|18151.3|18091.3|18158.5|18098.5|18151.3|18091.3|0
1629794760000|2021-08-24 08:46:00|18156.1|18096.1|18156.1|18096.1|18156.1|18096.1|18156.1|18096.1|0
1629794810000|2021-08-24 08:46:50|18153.7|18093.7|18148.8|18088.8|18153.7|18093.7|18148.7|18088.7|0
1629794820000|2021-08-24 08:47:00|18151.2|18091.2|18151.2|18091.2|18151.2|18091.2|18151.2|18091.2|0
1629794860000|2021-08-24 08:47:40|18153.6|18093.6|18153.6|18093.6|18153.6|18093.6|18153.6|18093.6|0
1629794870000|2021-08-24 08:47:50|18151.2|18091.2|18151.2|18091.2|18151.2|18091.2|18151.2|18091.2|0
1629794940000|2021-08-24 08:49:00|18151.3|18091.3|18153.7|18093.7|18153.7|18093.7|18151.3|18091.3|0
1629794980000|2021-08-24 08:49:40|18156.2|18096.2|18156.2|18096.2|18156.2|18096.2|18156.2|18096.2|0
1629794990000|2021-08-24 08:49:50|18158.7|18098.7|18161.1|18101.1|18161.1|18101.1|18158.7|18098.7|0
1629795090000|2021-08-24 08:51:30|18161.2|18101.2|18168.5|18108.5|18168.5|18108.5|18161.2|18101.2|0
1629795100000|2021-08-24 08:51:40|18175.8|18115.8|18175.8|18115.8|18175.8|18115.8|18175.8|18115.8|0
1629795120000|2021-08-24 08:52:00|18173.4|18113.4|18166|18106|18173.4|18113.4|18166|18106|0
1629795130000|2021-08-24 08:52:10|18163.6|18103.6|18161.1|18101.1|18163.6|18103.6|18161.1|18101.1|0
1629795150000|2021-08-24 08:52:30|18158.7|18098.7|18158.7|18098.7|18158.7|18098.7|18158.7|18098.7|0
1629795160000|2021-08-24 08:52:40|18161.2|18101.2|18161.1|18101.1|18163.6|18103.6|18161.1|18101.1|0
1629795170000|2021-08-24 08:52:50|18161|18101|18158.6|18098.6|18161|18101|18158.6|18098.6|0
1629795190000|2021-08-24 08:53:10|18156.2|18096.2|18156.2|18096.2|18156.2|18096.2|18156.2|18096.2|0
1629795210000|2021-08-24 08:53:30|18161.1|18101.1|18161.1|18101.1|18161.1|18101.1|18161.1|18101.1|0
1629795220000|2021-08-24 08:53:40|18158.7|18098.7|18158.7|18098.7|18158.7|18098.7|18158.7|18098.7|0
1629795250000|2021-08-24 08:54:10|18156.3|18096.3|18156.3|18096.3|18156.3|18096.3|18156.3|18096.3|0
1629795310000|2021-08-24 08:55:10|18158.7|18098.7|18158.7|18098.7|18158.7|18098.7|18158.7|18098.7|0
1629795340000|2021-08-24 08:55:40|18156.2|18096.2|18156.2|18096.2|18156.2|18096.2|18156.2|18096.2|0
1629795360000|2021-08-24 08:56:00|18153.8|18093.8|18153.8|18093.8|18153.8|18093.8|18153.8|18093.8|0
1629795370000|2021-08-24 08:56:10|18153.9|18093.9|18153.9|18093.9|18153.9|18093.9|18153.9|18093.9|0
1629795390000|2021-08-24 08:56:30|18156.2|18096.2|18158.7|18098.7|18158.7|18098.7|18156.2|18096.2|0
1629795400000|2021-08-24 08:56:40|18161.1|18101.1|18161.1|18101.1|18161.1|18101.1|18161.1|18101.1|0
1629795580000|2021-08-24 08:59:40|18161.2|18101.2|18161.2|18101.2|18161.2|18101.2|18161.2|18101.2|0
1629795610000|2021-08-24 09:00:10|18158.8|18098.8|18158.8|18098.8|18158.8|18098.8|18158.8|18098.8|0
1629795690000|2021-08-24 09:01:30|18163.7|18103.7|18163.7|18103.7|18163.7|18103.7|18163.7|18103.7|0
1629795700000|2021-08-24 09:01:40|18166.1|18106.1|18175.8|18115.8|18175.8|18115.8|18166.1|18106.1|0
1629795790000|2021-08-24 09:03:10|18175.7|18115.7|18175.7|18115.7|18175.7|18115.7|18175.7|18115.7|0
1629795820000|2021-08-24 09:03:40|18173.3|18113.3|18173.3|18113.3|18173.3|18113.3|18173.3|18113.3|0
1629795870000|2021-08-24 09:04:30|18180.5|18120.5|18180.5|18120.5|18180.5|18120.5|18180.5|18120.5|0
1629795950000|2021-08-24 09:05:50|18185.5|18125.5|18185.5|18125.5|18185.5|18125.5|18185.5|18125.5|0
1629796020000|2021-08-24 09:07:00|18183.1|18123.1|18180.8|18120.8|18183.1|18123.1|18180.8|18120.8|0
1629796040000|2021-08-24 09:07:20|18180.6|18120.6|18180.6|18120.6|18180.6|18120.6|18180.6|18120.6|0
1629796060000|2021-08-24 09:07:40|18180.9|18120.9|18185.6|18125.6|18185.6|18125.6|18180.9|18120.9|0
1629796070000|2021-08-24 09:07:50|18185.9|18125.9|18193|18133|18193|18133|18185.9|18125.9|0
1629796100000|2021-08-24 09:08:20|18197.8|18137.8|18200.3|18140.3|18200.3|18140.3|18197.8|18137.8|0
1629796140000|2021-08-24 09:09:00|18200.4|18140.4|18202.8|18142.8|18202.8|18142.8|18200.4|18140.4|0
1629796170000|2021-08-24 09:09:30|18205.3|18145.3|18210.3|18150.3|18210.3|18150.3|18205.3|18145.3|0
1629796300000|2021-08-24 09:11:40|18207.8|18147.8|18207.8|18147.8|18207.8|18147.8|18207.8|18147.8|0
1629796350000|2021-08-24 09:12:30|18207.9|18147.9|18207.9|18147.9|18207.9|18147.9|18207.9|18147.9|0
1629796410000|2021-08-24 09:13:30|18208|18148|18208|18148|18208|18148|18208|18148|0
1629796490000|2021-08-24 09:14:50|18208.2|18148.2|18213|18153|18213|18153|18208.2|18148.2|0
1629796550000|2021-08-24 09:15:50|18215.5|18155.5|18215.5|18155.5|18215.5|18155.5|18215.5|18155.5|0
1629796590000|2021-08-24 09:16:30|18217.9|18157.9|18217.9|18157.9|18217.9|18157.9|18217.9|18157.9|0
1629796600000|2021-08-24 09:16:40|18220.3|18160.3|18220.3|18160.3|18220.3|18160.3|18220.3|18160.3|0
1629796620000|2021-08-24 09:17:00|18220.4|18160.4|18222.8|18162.8|18222.8|18162.8|18220.4|18160.4|0
1629796630000|2021-08-24 09:17:10|18225.2|18165.2|18230.1|18170.1|18230.1|18170.1|18225.2|18165.2|0
1629796650000|2021-08-24 09:17:30|18227.7|18167.7|18227.7|18167.7|18227.7|18167.7|18227.7|18167.7|0
1629796660000|2021-08-24 09:17:40|18227.6|18167.6|18225.2|18165.2|18227.6|18167.6|18225.2|18165.2|0
1629796680000|2021-08-24 09:18:00|18225.3|18165.3|18232.4|18172.4|18232.4|18172.4|18225.3|18165.3|0
1629796690000|2021-08-24 09:18:10|18235|18175|18237.5|18177.5|18237.5|18177.5|18235|18175|0
1629796700000|2021-08-24 09:18:20|18237.3|18177.3|18235|18175|18237.3|18177.3|18235|18175|0
1629796710000|2021-08-24 09:18:30|18237.5|18177.5|18237.5|18177.5|18237.5|18177.5|18237.5|18177.5|0
1629796750000|2021-08-24 09:19:10|18237.3|18177.3|18237.3|18177.3|18237.3|18177.3|18237.3|18177.3|0
1629796770000|2021-08-24 09:19:30|18237.4|18177.4|18237.4|18177.4|18237.4|18177.4|18237.4|18177.4|0
1629796780000|2021-08-24 09:19:40|18235|18175|18235|18175|18235|18175|18235|18175|0
1629796800000|2021-08-24 09:20:00|18239.7|18179.7|18239.7|18179.7|18239.7|18179.7|18239.7|18179.7|0
1629796830000|2021-08-24 09:20:30|18244.5|18184.5|18244.5|18184.5|18244.5|18184.5|18244.5|18184.5|0
1629796890000|2021-08-24 09:21:30|18246.9|18186.9|18246.9|18186.9|18246.9|18186.9|18246.9|18186.9|0
1629796930000|2021-08-24 09:22:10|18249.3|18189.3|18249.3|18189.3|18249.3|18189.3|18249.3|18189.3|0
1629796960000|2021-08-24 09:22:40|18251.7|18191.7|18251.7|18191.7|18251.7|18191.7|18251.7|18191.7|0
1629796990000|2021-08-24 09:23:10|18256.5|18196.5|18256.5|18196.5|18256.5|18196.5|18256.5|18196.5|0
1629797040000|2021-08-24 09:24:00|18261.3|18201.3|18261.8|18241.8|18271.6|18251.6|18252.7|18201.3|0
1629797050000|2021-08-24 09:24:10|18271.6|18251.6|18271.6|18251.6|18271.6|18251.6|18271.6|18251.6|0
1629797060000|2021-08-24 09:24:20|18274|18254|18274|18254|18274|18254|18274|18254|0
1629797070000|2021-08-24 09:24:30|18274.1|18254.1|18276.5|18256.5|18276.5|18256.5|18274.1|18254.1|0
1629797120000|2021-08-24 09:25:20|18279|18259|18279|18259|18279|18259|18279|18259|1
1629797150000|2021-08-24 09:25:50|18279.1|18259.1|18279.1|18259.1|18279.1|18259.1|18279.1|18259.1|1
1629797160000|2021-08-24 09:26:00|18300.5|18240.5|18307.8|18247.8|18307.9|18247.9|18300.5|18240.5|0
1629797170000|2021-08-24 09:26:10|18305.4|18245.4|18305.4|18245.4|18305.4|18245.4|18305.4|18245.4|0
1629797180000|2021-08-24 09:26:20|18305.2|18245.2|18292.8|18232.8|18305.2|18245.2|18292.8|18232.8|0
1629797190000|2021-08-24 09:26:30|18292.7|18232.7|18290.3|18230.3|18292.7|18232.7|18290.3|18230.3|0
1629797200000|2021-08-24 09:26:40|18292.8|18232.8|18290.4|18230.4|18292.8|18232.8|18290.4|18230.4|0
1629797220000|2021-08-24 09:27:00|18287.9|18227.9|18287.9|18227.9|18287.9|18227.9|18287.9|18227.9|0
1629797230000|2021-08-24 09:27:10|18287.8|18227.8|18280.5|18220.5|18287.8|18227.8|18280.5|18220.5|0
1629797240000|2021-08-24 09:27:20|18275.6|18215.6|18275.7|18215.7|18275.7|18215.7|18275.6|18215.6|0
1629797250000|2021-08-24 09:27:30|18278.1|18218.1|18278.1|18218.1|18278.1|18218.1|18278.1|18218.1|0
1629797330000|2021-08-24 09:28:50|18278|18218|18277.9|18217.9|18278|18218|18277.9|18217.9|0
1629797340000|2021-08-24 09:29:00|18275.5|18215.5|18275.5|18215.5|18275.5|18215.5|18275.5|18215.5|0
1629797410000|2021-08-24 09:30:10|18280.4|18220.4|18285.4|18225.4|18285.4|18225.4|18280.4|18220.4|0
1629797460000|2021-08-24 09:31:00|18287.9|18227.9|18287.9|18227.9|18287.9|18227.9|18287.9|18227.9|0
1629797480000|2021-08-24 09:31:20|18290.4|18230.4|18290.5|18230.5|18290.5|18230.5|18290.4|18230.4|0
1629797490000|2021-08-24 09:31:30|18292.9|18232.9|18292.9|18232.9|18292.9|18232.9|18292.9|18232.9|0
1629797510000|2021-08-24 09:31:50|18292.8|18232.8|18290.5|18230.5|18292.8|18232.8|18290.5|18230.5|0
1629797520000|2021-08-24 09:32:00|18292.9|18232.9|18292.9|18232.9|18292.9|18232.9|18292.9|18232.9|0
1629797570000|2021-08-24 09:32:50|18293|18233|18300.4|18240.4|18300.4|18240.4|18293|18233|0
1629797650000|2021-08-24 09:34:10|18300.5|18240.5|18302.9|18242.9|18302.9|18242.9|18300.5|18240.5|0
1629797700000|2021-08-24 09:35:00|18303|18243|18303|18243|18303|18243|18303|18243|0
1629797710000|2021-08-24 09:35:10|18305.4|18245.4|18305.4|18245.4|18305.4|18245.4|18305.4|18245.4|0
1629797720000|2021-08-24 09:35:20|18305.5|18245.5|18307.9|18247.9|18310.4|18250.4|18305.5|18245.5|0
1629797760000|2021-08-24 09:36:00|18307.8|18247.8|18305.4|18245.4|18307.8|18247.8|18305.4|18245.4|0
1629797780000|2021-08-24 09:36:20|18307.9|18247.9|18305.4|18245.4|18307.9|18247.9|18305.4|18245.4|0
1629797790000|2021-08-24 09:36:30|18305.6|18245.6|18307.9|18247.9|18310.4|18250.4|18305.6|18245.6|0
1629797810000|2021-08-24 09:36:50|18302.9|18242.9|18302.9|18242.9|18302.9|18242.9|18302.9|18242.9|0
1629797870000|2021-08-24 09:37:50|18300.4|18240.4|18300.4|18240.4|18300.4|18240.4|18300.4|18240.4|0
1629797880000|2021-08-24 09:38:00|18300.3|18240.3|18297.9|18237.9|18300.3|18240.3|18297.9|18237.9|0
1629797890000|2021-08-24 09:38:10|18295.4|18235.4|18295.4|18235.4|18295.4|18235.4|18295.4|18235.4|0
1629797900000|2021-08-24 09:38:20|18290.4|18230.4|18290.4|18230.4|18290.4|18230.4|18290.4|18230.4|0
1629797960000|2021-08-24 09:39:20|18290.3|18230.3|18287.9|18227.9|18290.3|18230.3|18287.9|18227.9|0
1629797970000|2021-08-24 09:39:30|18287.7|18227.7|18277.9|18217.9|18287.7|18227.7|18277.9|18217.9|0
1629798040000|2021-08-24 09:40:40|18272.9|18212.9|18272.9|18212.9|18272.9|18212.9|18272.9|18212.9|0
1629798080000|2021-08-24 09:41:20|18273.1|18213.1|18277.9|18217.9|18277.9|18217.9|18273.1|18213.1|0
1629798140000|2021-08-24 09:42:20|18278|18218|18280.4|18220.4|18280.4|18220.4|18278|18218|0
1629798150000|2021-08-24 09:42:30|18285.4|18225.4|18285.4|18225.4|18285.4|18225.4|18285.4|18225.4|1
1629798170000|2021-08-24 09:42:50|18290.4|18230.4|18290.4|18230.4|18290.4|18230.4|18290.4|18230.4|0
1629798230000|2021-08-24 09:43:50|18292.9|18232.9|18292.9|18232.9|18292.9|18232.9|18292.9|18232.9|0
1629798240000|2021-08-24 09:44:00|18293|18233|18295.6|18235.6|18295.6|18235.6|18293|18233|0
1629798250000|2021-08-24 09:44:10|18300.4|18240.4|18300.4|18240.4|18300.4|18240.4|18300.4|18240.4|0
1629798300000|2021-08-24 09:45:00|18300.5|18240.5|18305.4|18245.4|18305.4|18245.4|18300.5|18240.5|0
1629798320000|2021-08-24 09:45:20|18300.4|18240.4|18300.4|18240.4|18300.4|18240.4|18300.4|18240.4|0
1629798360000|2021-08-24 09:46:00|18302.9|18242.9|18302.9|18242.9|18302.9|18242.9|18302.9|18242.9|0
1629798380000|2021-08-24 09:46:20|18303|18243|18305.4|18245.4|18305.4|18245.4|18303|18243|0
1629798400000|2021-08-24 09:46:40|||||||||1
1629798420000|2021-08-24 09:47:00|18305.2|18245.2|18300.4|18240.4|18305.2|18245.2|18300.4|18240.4|0
1629798440000|2021-08-24 09:47:20|18302.9|18242.9|18302.9|18242.9|18302.9|18242.9|18302.9|18242.9|0
1629798470000|2021-08-24 09:47:50|18303|18243|18305.4|18245.4|18305.4|18245.4|18303|18243|0
1629798540000|2021-08-24 09:49:00|18307.9|18247.9|18307.9|18247.9|18307.9|18247.9|18307.9|18247.9|0
1629798620000|2021-08-24 09:50:20|18307.6|18247.6|18295.4|18235.4|18307.6|18247.6|18295.4|18235.4|0
1629798660000|2021-08-24 09:51:00|18295.5|18235.5|18295.5|18235.5|18295.5|18235.5|18295.5|18235.5|0
1629798690000|2021-08-24 09:51:30|18293|18233|18285.3|18225.3|18293|18233|18285.3|18225.3|0
1629798700000|2021-08-24 09:51:40|18283|18223|18278|18218|18285.5|18225.5|18278|18218|0
1629798820000|2021-08-24 09:53:40|18277.9|18217.9|18275.5|18215.5|18277.9|18217.9|18275.5|18215.5|0
1629798860000|2021-08-24 09:54:20|18275.6|18215.6|18278|18218|18278|18218|18275.6|18215.6|0
1629798870000|2021-08-24 09:54:30|18277.9|18217.9|18278|18218|18278|18218|18275.5|18215.5|0
1629798880000|2021-08-24 09:54:40|18275.5|18215.5|18278|18218|18278|18218|18275.5|18215.5|0
1629798890000|2021-08-24 09:54:50|18275.5|18215.5|18275.5|18215.5|18278|18218|18275.5|18215.5|0
1629798900000|2021-08-24 09:55:00|18278|18218|18278|18218|18278|18218|18278|18218|0
1629799000000|2021-08-24 09:56:40|18277.9|18217.9|18275.5|18215.5|18277.9|18217.9|18275.5|18215.5|0
1629799280000|2021-08-24 10:01:20|18278|18218|18283|18223|18283|18223|18278|18218|0
1629799290000|2021-08-24 10:01:30|18283.1|18223.1|18285.5|18225.5|18285.5|18225.5|18283.1|18223.1|0
1629799300000|2021-08-24 10:01:40|18285.3|18225.3|18280.5|18220.5|18285.3|18225.3|18280.5|18220.5|0
1629799380000|2021-08-24 10:03:00|18285.5|18225.5|18285.5|18225.5|18285.5|18225.5|18285.5|18225.5|0
1629799390000|2021-08-24 10:03:10|18285.6|18225.6|18285.5|18225.5|18285.6|18225.6|18285.5|18225.5|0
1629799410000|2021-08-24 10:03:30|18285.6|18225.6|18288|18228|18288|18228|18285.6|18225.6|0
1629799420000|2021-08-24 10:03:40|18285.5|18225.5|18285.5|18225.5|18285.5|18225.5|18285.5|18225.5|0
1629799440000|2021-08-24 10:04:00|18288|18228|18288|18228|18288|18228|18288|18228|0
1629799450000|2021-08-24 10:04:10|18288.1|18228.1|18295.5|18235.5|18295.5|18235.5|18288.1|18228.1|0
1629799600000|2021-08-24 10:06:40|18295.7|18235.7|18300.5|18240.5|18300.5|18240.5|18295.7|18235.7|0
1629799620000|2021-08-24 10:07:00|18300.7|18240.7|18305.5|18245.5|18305.5|18245.5|18300.7|18240.7|0
1629799670000|2021-08-24 10:07:50|18305.3|18245.3|18293.1|18233.1|18305.3|18245.3|18293.1|18233.1|0
1629799690000|2021-08-24 10:08:10|18293|18233|18293|18233|18293|18233|18293|18233|0
1629799710000|2021-08-24 10:08:30|18292.7|18232.7|18283|18223|18292.7|18232.7|18283|18223|0
1629799720000|2021-08-24 10:08:40|18282.7|18222.7|18275.5|18215.5|18282.7|18222.7|18275.5|18215.5|0
1629799740000|2021-08-24 10:09:00|18275.6|18215.6|18268|18208|18277.9|18217.9|18268|18208|0
1629799770000|2021-08-24 10:09:30|18263|18203|18250.5|18190.5|18263|18203|18250.5|18190.5|0
1629799780000|2021-08-24 10:09:40|18248|18188|18248|18188|18248|18188|18248|18188|0
1629799790000|2021-08-24 10:09:50|18245.5|18185.5|18250.5|18190.5|18250.5|18190.5|18245.5|18185.5|0
1629799810000|2021-08-24 10:10:10|18248|18188|18245.5|18185.5|18248|18188|18245.5|18185.5|0
1629799820000|2021-08-24 10:10:20|18243|18183|18243|18183|18243|18183|18243|18183|0
1629799830000|2021-08-24 10:10:30|18243.2|18183.2|18248|18188|18248|18188|18243.2|18183.2|0
1629799840000|2021-08-24 10:10:40|18250.5|18190.5|18250.5|18190.5|18250.5|18190.5|18250.5|18190.5|0
1629799850000|2021-08-24 10:10:50|18255.5|18195.5|18255.5|18195.5|18255.5|18195.5|18255.5|18195.5|0
1629799890000|2021-08-24 10:11:30|18253|18193|18253|18193|18253|18193|18253|18193|0
1629799940000|2021-08-24 10:12:20|18255.5|18195.5|18255.5|18195.5|18255.5|18195.5|18255.5|18195.5|0
1629799980000|2021-08-24 10:13:00|18258|18198|18258|18198|18258|18198|18258|18198|0
1629799990000|2021-08-24 10:13:10|18255.5|18195.5|18255.5|18195.5|18255.5|18195.5|18255.5|18195.5|0
1629800010000|2021-08-24 10:13:30|18255.6|18195.6|18258|18198|18258|18198|18255.6|18195.6|0
1629800020000|2021-08-24 10:13:40|18258.8|18198.8|18258.8|18198.8|18258.8|18198.8|18258.8|18198.8|0
1629800030000|2021-08-24 10:13:50|18239.2|18219.2|18246.8|18226.8|18249.3|18226.8|18239.2|18209.3|0
1629800040000|2021-08-24 10:14:00|18261.7|18221.7|18261.7|18221.7|18261.7|18221.7|18261.7|18221.7|0
1629800050000|2021-08-24 10:14:10|18264.2|18224.2|18264.2|18224.2|18264.2|18224.2|18264.2|18224.2|1
1629800100000|2021-08-24 10:15:00|18273.2|18213.2|18258|18198|18273.2|18213.2|18258|18198|0
1629800120000|2021-08-24 10:15:20|18257.8|18197.8|18252.8|18192.8|18257.8|18197.8|18252.8|18192.8|0
1629800130000|2021-08-24 10:15:30|18248|18188|18247.9|18187.9|18248|18188|18245.5|18185.5|0
1629800140000|2021-08-24 10:15:40|18245.6|18185.6|18250.5|18190.5|18250.5|18190.5|18245.6|18185.6|0
1629800170000|2021-08-24 10:16:10|18255.5|18195.5|18263|18203|18263|18203|18255.5|18195.5|0
1629800200000|2021-08-24 10:16:40|18263.1|18203.1|18265.5|18205.5|18265.5|18205.5|18263|18203|0
1629800260000|2021-08-24 10:17:40|18265.7|18205.7|18270.5|18210.5|18270.5|18210.5|18265.7|18205.7|0
1629800270000|2021-08-24 10:17:50|18270.7|18210.7|18275.6|18215.6|18275.6|18215.6|18270.7|18210.7|0
1629800310000|2021-08-24 10:18:30|18283.1|18223.1|18290.6|18230.6|18290.6|18230.6|18283.1|18223.1|0
1629800320000|2021-08-24 10:18:40|18293.1|18233.1|18295.5|18235.5|18295.5|18235.5|18293.1|18233.1|0
1629800350000|2021-08-24 10:19:10|18283|18223|18260.5|18200.5|18283|18223|18260.5|18200.5|0
1629800380000|2021-08-24 10:19:40|18268|18208|18268|18208|18268|18208|18268|18208|0
1629800390000|2021-08-24 10:19:50|18268.1|18208.1|18280.5|18220.5|18280.5|18220.5|18268.1|18208.1|0
1629800410000|2021-08-24 10:20:10|18275.5|18215.5|18275.5|18215.5|18275.5|18215.5|18275.5|18215.5|0
1629800450000|2021-08-24 10:20:50|18273|18213|18278|18218|18278|18218|18273|18213|0
1629800470000|2021-08-24 10:21:10|18277.7|18217.7|18270.5|18210.5|18277.7|18217.7|18270.5|18210.5|0
1629800530000|2021-08-24 10:22:10|18270.3|18210.3|18265.5|18205.5|18270.3|18210.3|18265.5|18205.5|0
1629800590000|2021-08-24 10:23:10|18263|18203|18263|18203|18263|18203|18263|18203|0
1629800670000|2021-08-24 10:24:30|18268|18208|18268|18208|18268|18208|18268|18208|0
1629800680000|2021-08-24 10:24:40|18268.1|18208.1|18270.5|18210.5|18270.5|18210.5|18268.1|18208.1|0
1629800690000|2021-08-24 10:24:50|18273|18213|18273|18213|18273|18213|18273|18213|0
1629800700000|2021-08-24 10:25:00|18273.1|18213.1|18275.5|18215.5|18275.5|18215.5|18273|18213|0
1629800710000|2021-08-24 10:25:10|18273|18213|18273|18213|18273|18213|18273|18213|0
1629800720000|2021-08-24 10:25:20|18273.1|18213.1|18273|18213|18275.5|18215.5|18273|18213|0
1629800820000|2021-08-24 10:27:00|18275.5|18215.5|18278|18218|18278|18218|18275.5|18215.5|0
1629800900000|2021-08-24 10:28:20|18275.5|18215.5|18275.5|18215.5|18275.5|18215.5|18275.5|18215.5|0
1629800940000|2021-08-24 10:29:00|18278|18218|18280.5|18220.5|18280.5|18220.5|18278|18218|0
1629800970000|2021-08-24 10:29:30|18280.6|18220.6|18295.6|18235.6|18295.6|18235.6|18280.6|18220.6|0
1629800980000|2021-08-24 10:29:40|18303.1|18243.1|18303.1|18243.1|18305.6|18245.6|18303.1|18243.1|0
1629800990000|2021-08-24 10:29:50|18303.2|18243.2|18305.6|18245.6|18305.6|18245.6|18303.2|18243.2|0
1629801000000|2021-08-24 10:30:00|18305.5|18245.5|18303.1|18243.1|18305.5|18245.5|18300.6|18240.6|0
1629801010000|2021-08-24 10:30:10|18300.6|18240.6|18305.6|18245.6|18305.6|18245.6|18300.6|18240.6|0
1629801020000|2021-08-24 10:30:20|18305.5|18245.5|18303.1|18243.1|18305.5|18245.5|18303.1|18243.1|0
1629801030000|2021-08-24 10:30:30|18303.2|18243.2|18305.5|18245.5|18305.5|18245.5|18303.2|18243.2|0
1629801040000|2021-08-24 10:30:40|18303.2|18243.2|18305.6|18245.6|18305.6|18245.6|18303.2|18243.2|0
1629801050000|2021-08-24 10:30:50|18305.5|18245.5|18310.6|18250.6|18310.6|18250.6|18303.1|18243.1|0
1629801060000|2021-08-24 10:31:00|18310.4|18250.4|18308|18248|18310.4|18250.4|18308|18248|0
1629801070000|2021-08-24 10:31:10|18310.6|18250.6|18310.6|18250.6|18310.6|18250.6|18308.1|18248.1|0
1629801080000|2021-08-24 10:31:20|18313.1|18253.1|18320.6|18260.6|18320.6|18260.6|18313.1|18253.1|0
1629801090000|2021-08-24 10:31:30|18323.1|18263.1|18320.6|18260.6|18325.5|18265.5|18320.6|18260.6|0
1629801190000|2021-08-24 10:33:10|18323|18263|18328.1|18268.1|18328.1|18268.1|18323|18263|0
1629801200000|2021-08-24 10:33:20|18328.2|18268.2|18328.1|18268.1|18330.6|18270.6|18328.1|18268.1|0
1629801210000|2021-08-24 10:33:30|18330.6|18270.6|18330.6|18270.6|18330.6|18270.6|18330.6|18270.6|0
1629801220000|2021-08-24 10:33:40|18333|18273|18335.6|18275.6|18335.6|18275.6|18333|18273|0
1629801230000|2021-08-24 10:33:50|18335.8|18275.8|18343.1|18283.1|18343.1|18283.1|18335.8|18275.8|0
1629801240000|2021-08-24 10:34:00|18345.5|18285.5|18363|18303|18363|18303|18345.5|18285.5|0
1629801250000|2021-08-24 10:34:10|18363.2|18303.2|18365.5|18305.5|18370.5|18310.5|18363.2|18303.2|0
1629801260000|2021-08-24 10:34:20|18365.6|18305.6|18370.5|18310.5|18370.5|18310.5|18365.6|18305.6|0
1629801280000|2021-08-24 10:34:40|18373|18313|18385.5|18325.5|18385.5|18325.5|18373|18313|0
1629801290000|2021-08-24 10:34:50|18390.5|18330.5|18390.5|18330.5|18393|18333|18390.5|18330.5|0
1629801300000|2021-08-24 10:35:00|18388|18328|18388.1|18328.1|18388.1|18328.1|18388|18328|0
1629801310000|2021-08-24 10:35:10|18390.5|18330.5|18390.5|18330.5|18390.5|18330.5|18390.5|18330.5|0
1629801320000|2021-08-24 10:35:20|18390.4|18330.4|18375.5|18315.5|18390.4|18330.4|18370.5|18310.5|0
1629801330000|2021-08-24 10:35:30|18378|18318|18375.5|18315.5|18378|18318|18375.5|18315.5|0
1629801340000|2021-08-24 10:35:40|18380.5|18320.5|18380.5|18320.5|18380.5|18320.5|18380.5|18320.5|0
1629801350000|2021-08-24 10:35:50|18378|18318|18380.5|18320.5|18380.5|18320.5|18378|18318|0
1629801360000|2021-08-24 10:36:00|18383|18323|18388|18328|18388|18328|18383|18323|0
1629801370000|2021-08-24 10:36:10|18388.1|18328.1|18390.3|18330.3|18390.5|18330.5|18388.1|18328.1|0
1629801390000|2021-08-24 10:36:30|18390.4|18330.4|18390.5|18330.5|18393|18333|18390.4|18330.4|0
1629801400000|2021-08-24 10:36:40|18393|18333|18395.5|18335.5|18395.5|18335.5|18393|18333|0
1629801420000|2021-08-24 10:37:00|18395.6|18335.6|18395.6|18335.6|18395.6|18335.6|18395.6|18335.6|0
1629801430000|2021-08-24 10:37:10|18398|18338|18398|18338|18398|18338|18398|18338|0
1629801440000|2021-08-24 10:37:20|18398.1|18338.1|18405.5|18345.5|18405.5|18345.5|18398.1|18338.1|0
1629801460000|2021-08-24 10:37:40|18403|18343|18403|18343|18403|18343|18403|18343|0
1629801470000|2021-08-24 10:37:50|18400.5|18340.5|18400.5|18340.5|18400.5|18340.5|18400.5|18340.5|0
1629801480000|2021-08-24 10:38:00|18400.4|18340.4|18400.5|18340.5|18403|18343|18398.1|18338.1|0
1629801500000|2021-08-24 10:38:20|18400.6|18340.6|18405.5|18345.5|18405.5|18345.5|18400.6|18340.6|0
1629801510000|2021-08-24 10:38:30|18405.4|18345.4|18403|18343|18405.4|18345.4|18403|18343|0
1629801520000|2021-08-24 10:38:40|18403.2|18343.2|18400.6|18340.6|18408|18348|18400.6|18340.6|0
1629801530000|2021-08-24 10:38:50|18405.5|18345.5|18403|18343|18405.5|18345.5|18403|18343|0
1629801540000|2021-08-24 10:39:00|18400.5|18340.5|18400.5|18340.5|18400.5|18340.5|18400.5|18340.5|0
1629801600000|2021-08-24 10:40:00|18405.5|18345.5|18408|18348|18408|18348|18405.5|18345.5|0
1629801610000|2021-08-24 10:40:10|18408.3|18348.3|18408|18348|18415.5|18355.5|18408|18348|0
1629801620000|2021-08-24 10:40:20|18408.1|18348.1|18408|18348|18413|18353|18408|18348|0
1629801650000|2021-08-24 10:40:50|18408.2|18348.2|18413|18353|18413|18353|18408.2|18348.2|0
1629801660000|2021-08-24 10:41:00|18413.2|18353.2|18418.1|18358.1|18418.2|18358.2|18413.2|18353.2|0
1629801670000|2021-08-24 10:41:10|18418|18358|18420.5|18360.5|18420.5|18360.5|18418|18358|0
1629801700000|2021-08-24 10:41:40|18420.4|18360.4|18418|18358|18420.4|18360.4|18418|18358|0
1629801710000|2021-08-24 10:41:50|18415.5|18355.5|18415.5|18355.5|18415.5|18355.5|18415.5|18355.5|0
1629801740000|2021-08-24 10:42:20|18415.6|18355.6|18418|18358|18418|18358|18415.6|18355.6|0
1629801760000|2021-08-24 10:42:40|18420.5|18360.5|18420.5|18360.5|18420.5|18360.5|18418|18358|0
1629801770000|2021-08-24 10:42:50|18420.4|18360.4|18418.1|18358.1|18420.4|18360.4|18418|18358|0
1629801780000|2021-08-24 10:43:00|18420.5|18360.5|18420.5|18360.5|18420.5|18360.5|18418|18358|0
1629801820000|2021-08-24 10:43:40|18418|18358|18418|18358|18418|18358|18418|18358|0
1629801840000|2021-08-24 10:44:00|18420.5|18360.5|18420.5|18360.5|18420.5|18360.5|18420.5|18360.5|0
1629801880000|2021-08-24 10:44:40|18418|18358|18410.5|18350.5|18418|18358|18410.5|18350.5|0
1629801930000|2021-08-24 10:45:30|18410.6|18350.6|18413|18353|18413|18353|18410.6|18350.6|0
1629801960000|2021-08-24 10:46:00|18415.5|18355.5|18415.5|18355.5|18415.5|18355.5|18415.5|18355.5|0
1629801990000|2021-08-24 10:46:30|18415.4|18355.4|18410.5|18350.5|18415.4|18355.4|18410.5|18350.5|0
1629802010000|2021-08-24 10:46:50|18410.7|18350.7|18420.5|18360.5|18420.5|18360.5|18410.7|18350.7|0
1629802020000|2021-08-24 10:47:00|18415.5|18355.5|18410.3|18350.3|18415.5|18355.5|18410.3|18350.3|0
1629802040000|2021-08-24 10:47:20|18410.1|18350.1|18403|18343|18410.1|18350.1|18402.9|18342.9|0
1629802050000|2021-08-24 10:47:30|18400.5|18340.5|18398|18338|18400.5|18340.5|18398|18338|0
1629802060000|2021-08-24 10:47:40|18397.9|18337.9|18390.5|18330.5|18398|18338|18390.5|18330.5|0
1629802090000|2021-08-24 10:48:10|18385.5|18325.5|18375.5|18315.5|18385.5|18325.5|18375.5|18315.5|0
1629802100000|2021-08-24 10:48:20|18378|18318|18378|18318|18378|18318|18378|18318|0
1629802110000|2021-08-24 10:48:30|18380.5|18320.5|18380.5|18320.5|18380.5|18320.5|18380.5|18320.5|0
1629802140000|2021-08-24 10:49:00|18380.6|18320.6|18383.2|18323.2|18383.2|18323.2|18380.6|18320.6|0
1629802150000|2021-08-24 10:49:10|18383.1|18323.1|18383|18323|18385.5|18325.5|18383|18323|0
1629802200000|2021-08-24 10:50:00|18385.5|18325.5|18388|18328|18388|18328|18385.5|18325.5|0
1629802220000|2021-08-24 10:50:20|18390.5|18330.5|18390.5|18330.5|18390.5|18330.5|18390.5|18330.5|0
1629802250000|2021-08-24 10:50:50|18385.5|18325.5|18385.5|18325.5|18385.5|18325.5|18385.5|18325.5|0
1629802260000|2021-08-24 10:51:00|18383|18323|18383|18323|18383|18323|18383|18323|0
1629802270000|2021-08-24 10:51:10|18385.5|18325.5|18390.4|18330.4|18390.4|18330.4|18385.5|18325.5|0
1629802290000|2021-08-24 10:51:30|18390.5|18330.5|18390.5|18330.5|18390.5|18330.5|18390.5|18330.5|0
1629802300000|2021-08-24 10:51:40|18390.6|18330.6|18388|18328|18393|18333|18388|18328|0
1629802310000|2021-08-24 10:51:50|18393|18333|18393|18333|18393|18333|18393|18333|0
1629802340000|2021-08-24 10:52:20|18393.1|18333.1|18395.5|18335.5|18395.5|18335.5|18393.1|18333.1|0
1629802420000|2021-08-24 10:53:40|18395.6|18335.6|18398|18338|18398|18338|18395.6|18335.6|0
1629802430000|2021-08-24 10:53:50|18400.5|18340.5|18400.5|18340.5|18400.5|18340.5|18400.5|18340.5|0
1629802500000|2021-08-24 10:55:00|18403|18343|18403|18343|18403|18343|18403|18343|0
1629802540000|2021-08-24 10:55:40|18403.1|18343.1|18405.5|18345.5|18405.5|18345.5|18403.1|18343.1|0
1629802550000|2021-08-24 10:55:50|18405.7|18345.7|18410.5|18350.5|18410.5|18350.5|18405.7|18345.7|0
1629802560000|2021-08-24 10:56:00|18413|18353|18415.6|18355.6|18415.6|18355.6|18413|18353|0
1629802570000|2021-08-24 10:56:10|18418|18358|18417.9|18357.9|18418|18358|18417.9|18357.9|0
1629802590000|2021-08-24 10:56:30|18415.5|18355.5|18415.5|18355.5|18415.5|18355.5|18415.5|18355.5|0
1629802660000|2021-08-24 10:57:40|18410.5|18350.5|18410.5|18350.5|18410.5|18350.5|18410.5|18350.5|0
1629802670000|2021-08-24 10:57:50|18410.4|18350.4|18398|18338|18410.4|18350.4|18398|18338|0
1629802680000|2021-08-24 10:58:00|18395.5|18335.5|18390.5|18330.5|18395.5|18335.5|18390.5|18330.5|5
1629802740000|2021-08-24 10:59:00|18395.5|18335.5|18398|18338|18398|18338|18395.5|18335.5|0
1629802780000|2021-08-24 10:59:40|18400.5|18340.5|18400.5|18340.5|18400.5|18340.5|18400.5|18340.5|0
1629802810000|2021-08-24 11:00:10|18403|18343|18403|18343|18403|18343|18403|18343|0
1629802820000|2021-08-24 11:00:20|18408|18348|18408|18348|18408|18348|18408|18348|0
1629802860000|2021-08-24 11:01:00|18407.9|18347.9|18405.5|18345.5|18407.9|18347.9|18405.5|18345.5|0
1629802920000|2021-08-24 11:02:00|18405.4|18345.4|18398|18338|18405.4|18345.4|18398|18338|0
1629802970000|2021-08-24 11:02:50|18397.6|18337.6|18385.3|18325.3|18397.6|18337.6|18385.3|18325.3|0
1629802980000|2021-08-24 11:03:00|18385.2|18325.2|18385.2|18325.2|18385.2|18325.2|18385.2|18325.2|0
1629802990000|2021-08-24 11:03:10|18377.9|18317.9|18373|18313|18377.9|18317.9|18373|18313|0
1629803020000|2021-08-24 11:03:40|18370.5|18310.5|18373|18313|18373|18313|18370.5|18310.5|0
1629803040000|2021-08-24 11:04:00|18370.5|18310.5|18368|18308|18370.5|18310.5|18368|18308|0
1629803060000|2021-08-24 11:04:20|18367.8|18307.8|18352.9|18292.9|18367.8|18307.8|18352.9|18292.9|0
1629803070000|2021-08-24 11:04:30|18350.5|18290.5|18350.5|18290.5|18350.5|18290.5|18350.5|18290.5|0
1629803090000|2021-08-24 11:04:50|18350.4|18290.4|18348|18288|18350.4|18290.4|18348|18288|0
1629803110000|2021-08-24 11:05:10|18350.5|18290.5|18360.5|18300.5|18360.5|18300.5|18350.5|18290.5|0
1629803130000|2021-08-24 11:05:30|18360.6|18300.6|18360.5|18300.5|18363|18303|18360.5|18300.5|0
1629803140000|2021-08-24 11:05:40|18363|18303|18363|18303|18363|18303|18363|18303|0
1629803150000|2021-08-24 11:05:50|18363.1|18303.1|18365.7|18305.7|18365.7|18305.7|18363.1|18303.1|0
1629803160000|2021-08-24 11:06:00|18370.5|18310.5|18373|18313|18373|18313|18370.5|18310.5|0
1629803170000|2021-08-24 11:06:10|18373.1|18313.1|18373.1|18313.1|18373.1|18313.1|18373.1|18313.1|0
1629803190000|2021-08-24 11:06:30|18375.5|18315.5|18375.5|18315.5|18375.5|18315.5|18375.5|18315.5|0
1629803200000|2021-08-24 11:06:40|18375.3|18315.3|18370.5|18310.5|18375.3|18315.3|18370.5|18310.5|0
1629803240000|2021-08-24 11:07:20|18368|18308|18368|18308|18368|18308|18368|18308|0
1629803250000|2021-08-24 11:07:30|18367.9|18307.9|18353|18293|18367.9|18307.9|18353|18293|0
1629803260000|2021-08-24 11:07:40|18350.5|18290.5|18348|18288|18350.5|18290.5|18348|18288|0
1629803280000|2021-08-24 11:08:00|18348.1|18288.1|18348.1|18288.1|18348.1|18288.1|18348.1|18288.1|0
1629803310000|2021-08-24 11:08:30|18348|18288|18340.6|18280.6|18348|18288|18340.6|18280.6|0
1629803330000|2021-08-24 11:08:50|18340.5|18280.5|18338.1|18278.1|18340.5|18280.5|18338.1|18278.1|0
1629803390000|2021-08-24 11:09:50|18338.3|18278.3|18348|18288|18348|18288|18338.3|18278.3|0
1629803400000|2021-08-24 11:10:00|18345.6|18285.6|18350.6|18290.6|18350.6|18290.6|18345.6|18285.6|0
1629803480000|2021-08-24 11:11:20|18350.5|18290.5|18348.1|18288.1|18350.5|18290.5|18348.1|18288.1|0
1629803490000|2021-08-24 11:11:30|18350.6|18290.6|18350.6|18290.6|18350.6|18290.6|18350.6|18290.6|0
1629803500000|2021-08-24 11:11:40|18353.1|18293.1|18358.1|18298.1|18358.1|18298.1|18353.1|18293.1|0
1629803510000|2021-08-24 11:11:50|18355.6|18295.6|18355.7|18295.7|18358.1|18298.1|18355.6|18295.6|0
1629803520000|2021-08-24 11:12:00|18358.1|18298.1|18358.1|18298.1|18358.1|18298.1|18358.1|18298.1|0
1629803530000|2021-08-24 11:12:10|18358.2|18298.2|18363.1|18303.1|18363.1|18303.1|18358.2|18298.2|0
1629803550000|2021-08-24 11:12:30|18358.1|18298.1|18358.1|18298.1|18358.1|18298.1|18358.1|18298.1|0
1629803560000|2021-08-24 11:12:40|18345.6|18285.6|18345.6|18285.6|18345.6|18285.6|18345.6|18285.6|0
1629803580000|2021-08-24 11:13:00|18345.8|18285.8|18355.6|18295.6|18355.6|18295.6|18345.8|18285.8|0
1629803600000|2021-08-24 11:13:20|18355.5|18295.5|18353.1|18293.1|18355.5|18295.5|18353.1|18293.1|0
1629803650000|2021-08-24 11:14:10|18358.1|18298.1|18358.1|18298.1|18358.1|18298.1|18358.1|18298.1|0
1629803660000|2021-08-24 11:14:20|18353.1|18293.1|18353.1|18293.1|18353.1|18293.1|18353.1|18293.1|0
1629803680000|2021-08-24 11:14:40|18352.9|18292.9|18348|18288|18352.9|18292.9|18348|18288|0
1629803700000|2021-08-24 11:15:00|18345.6|18285.6|18345.6|18285.6|18345.6|18285.6|18345.6|18285.6|0
1629803720000|2021-08-24 11:15:20|18345.4|18285.4|18338.1|18278.1|18345.4|18285.4|18338.1|18278.1|0
1629803760000|2021-08-24 11:16:00|18340.6|18280.6|18340.6|18280.6|18340.6|18280.6|18340.6|18280.6|0
1629803780000|2021-08-24 11:16:20|18340.7|18280.7|18345.6|18285.6|18345.6|18285.6|18340.7|18280.7|0
1629803820000|2021-08-24 11:17:00|18340.6|18280.6|18340.6|18280.6|18340.6|18280.6|18340.6|18280.6|0
1629803830000|2021-08-24 11:17:10|18338.1|18278.1|18335.6|18275.6|18338.1|18278.1|18335.6|18275.6|0
1629803860000|2021-08-24 11:17:40|18335.7|18275.7|18338.1|18278.1|18338.1|18278.1|18335.7|18275.7|0
1629803880000|2021-08-24 11:18:00|18343.1|18283.1|18343.1|18283.1|18343.1|18283.1|18343.1|18283.1|0
1629803890000|2021-08-24 11:18:10|18348.1|18288.1|18355.6|18295.6|18355.6|18295.6|18348.1|18288.1|0
1629803920000|2021-08-24 11:18:40|18356|18296|18365.6|18305.6|18365.6|18305.6|18356|18296|0
1629803930000|2021-08-24 11:18:50|18365.8|18305.8|18370.6|18310.6|18370.6|18310.6|18365.8|18305.8|0
1629803940000|2021-08-24 11:19:00|18373.1|18313.1|18373.1|18313.1|18373.1|18313.1|18373.1|18313.1|0
1629803960000|2021-08-24 11:19:20|18370.6|18310.6|18368.1|18308.1|18370.6|18310.6|18368.1|18308.1|0
1629803970000|2021-08-24 11:19:30|18363.1|18303.1|18363.1|18303.1|18363.1|18303.1|18363.1|18303.1|0
1629804040000|2021-08-24 11:20:40|18360.6|18300.6|18360.7|18300.7|18360.7|18300.7|18360.6|18300.6|0
1629804050000|2021-08-24 11:20:50|18360.8|18300.8|18365.6|18305.6|18365.6|18305.6|18360.8|18300.8|0
1629804060000|2021-08-24 11:21:00|18365.8|18305.8|18370.6|18310.6|18370.6|18310.6|18365.8|18305.8|0
1629804120000|2021-08-24 11:22:00|18373.1|18313.1|18373.1|18313.1|18373.1|18313.1|18373.1|18313.1|0
1629804190000|2021-08-24 11:23:10|18378.1|18318.1|18378.1|18318.1|18378.1|18318.1|18378.1|18318.1|0
1629804200000|2021-08-24 11:23:20|18380.6|18320.6|18380.8|18320.8|18385.6|18325.6|18380.6|18320.6|0
1629804210000|2021-08-24 11:23:30|18385.6|18325.6|18388.1|18328.1|18388.1|18328.1|18385.6|18325.6|0
1629804240000|2021-08-24 11:24:00|18395.6|18335.6|18398.1|18338.1|18398.1|18338.1|18395.6|18335.6|0
1629804260000|2021-08-24 11:24:20|18400.6|18340.6|18400.6|18340.6|18400.6|18340.6|18400.6|18340.6|0
1629804290000|2021-08-24 11:24:50|18403.1|18343.1|18405.6|18345.6|18405.6|18345.6|18403.1|18343.1|0
1629804320000|2021-08-24 11:25:20|18405.5|18345.5|18403.1|18343.1|18405.5|18345.5|18403.1|18343.1|0
1629804340000|2021-08-24 11:25:40|||||||||1
1629804350000|2021-08-24 11:25:50|18402.8|18342.8|18393.1|18333.1|18402.8|18342.8|18393.1|18333.1|0
1629804440000|2021-08-24 11:27:20|18385.6|18325.6|18380.6|18320.6|18385.6|18325.6|18380.6|18320.6|0
1629804500000|2021-08-24 11:28:20|18378.1|18318.1|18378.1|18318.1|18378.1|18318.1|18378.1|18318.1|0
1629804590000|2021-08-24 11:29:50|18373.1|18313.1|18363|18303|18373.1|18313.1|18363|18303|0
1629804600000|2021-08-24 11:30:00|18360.6|18300.6|18360.6|18300.6|18360.6|18300.6|18360.6|18300.6|0
1629804620000|2021-08-24 11:30:20|18360.5|18300.5|18365.6|18305.6|18365.6|18305.6|18358.1|18298.1|0
1629804630000|2021-08-24 11:30:30|18365.7|18305.7|18373.1|18313.1|18373.1|18313.1|18365.7|18305.7|0
1629804640000|2021-08-24 11:30:40|18370.6|18310.6|18370.6|18310.6|18373.1|18313.1|18370.6|18310.6|0
1629804660000|2021-08-24 11:31:00|18370.7|18310.7|18378.2|18318.2|18378.2|18318.2|18370.7|18310.7|0
1629804690000|2021-08-24 11:31:30|18380.7|18320.7|18380.7|18320.7|18380.7|18320.7|18380.7|18320.7|0
1629804700000|2021-08-24 11:31:40|18380.8|18320.8|18385.7|18325.7|18385.7|18325.7|18380.8|18320.8|0
1629804830000|2021-08-24 11:33:50|18388.2|18328.2|18388.2|18328.2|18388.2|18328.2|18388.2|18328.2|0
1629804840000|2021-08-24 11:34:00|18388.1|18328.1|18388.1|18328.1|18388.1|18328.1|18385.6|18325.6|0
1629804850000|2021-08-24 11:34:10|18390.6|18330.6|18390.6|18330.6|18390.6|18330.6|18390.6|18330.6|0
1629804890000|2021-08-24 11:34:50|18388.1|18328.1|18388.1|18328.1|18388.1|18328.1|18388.1|18328.1|0
1629804930000|2021-08-24 11:35:30|18387.8|18327.8|18380.6|18320.6|18387.8|18327.8|18380.6|18320.6|0
1629804940000|2021-08-24 11:35:40|18380.5|18320.5|18373.1|18313.1|18380.5|18320.5|18373.1|18313.1|0
1629804950000|2021-08-24 11:35:50|18372.9|18312.9|18368.1|18308.1|18372.9|18312.9|18368.1|18308.1|0
1629804990000|2021-08-24 11:36:30|18367.9|18307.9|18367.9|18307.9|18367.9|18307.9|18367.9|18307.9|0
1629805000000|2021-08-24 11:36:40|18363.1|18303.1|18360.6|18300.6|18363.1|18303.1|18360.6|18300.6|0
1629805010000|2021-08-24 11:36:50|18360.4|18300.4|18345.6|18285.6|18360.4|18300.4|18343.1|18283.1|0
1629805020000|2021-08-24 11:37:00|18345.9|18285.9|18353.1|18293.1|18353.1|18293.1|18345.9|18285.9|0
1629805040000|2021-08-24 11:37:20|18358.1|18298.1|18358.1|18298.1|18358.1|18298.1|18358.1|18298.1|0
1629805080000|2021-08-24 11:38:00|18358|18298|18358|18298|18358|18298|18358|18298|0
1629805090000|2021-08-24 11:38:10|18355.6|18295.6|18355.6|18295.6|18355.6|18295.6|18355.6|18295.6|0
1629805120000|2021-08-24 11:38:40|18355.5|18295.5|18350.6|18290.6|18355.5|18295.5|18350.6|18290.6|0
1629805160000|2021-08-24 11:39:20|18348.1|18288.1|18348.1|18288.1|18348.1|18288.1|18348.1|18288.1|0
1629805170000|2021-08-24 11:39:30|18350.6|18290.6|18350.6|18290.6|18350.6|18290.6|18350.6|18290.6|0
1629805210000|2021-08-24 11:40:10|18350.7|18290.7|18350.6|18290.6|18353.1|18293.1|18350.6|18290.6|0
1629805230000|2021-08-24 11:40:30|18345.6|18285.6|18345.6|18285.6|18345.6|18285.6|18345.6|18285.6|0
1629805260000|2021-08-24 11:41:00|18345.1|18285.1|18325.5|18265.5|18345.1|18285.1|18325.5|18265.5|0
1629805270000|2021-08-24 11:41:10|18318|18258|18318|18258|18318|18258|18318|18258|0
1629805280000|2021-08-24 11:41:20|18318.1|18258.1|18318.1|18258.1|18318.1|18258.1|18318.1|18258.1|0
1629805300000|2021-08-24 11:41:40|18320.5|18260.5|18320.5|18260.5|18320.5|18260.5|18320.5|18260.5|0
1629805310000|2021-08-24 11:41:50|18320.4|18260.4|18318.1|18258.1|18320.5|18260.5|18318|18258|0
1629805320000|2021-08-24 11:42:00|18320.5|18260.5|18318|18258|18320.5|18260.5|18318|18258|0
1629805410000|2021-08-24 11:43:30|18315.6|18255.6|18318|18258|18318|18258|18315.6|18255.6|0
1629805440000|2021-08-24 11:44:00|18318.2|18258.2|18320.5|18260.5|18325.5|18265.5|18318.2|18258.2|0
1629805500000|2021-08-24 11:45:00|18320.7|18260.7|18320.7|18260.7|18320.7|18260.7|18320.7|18260.7|0
1629805510000|2021-08-24 11:45:10|18325.5|18265.5|18320.5|18260.5|18325.5|18265.5|18320.5|18260.5|0
1629805540000|2021-08-24 11:45:40|18318|18258|18318|18258|18318.1|18258.1|18318|18258|0
1629805550000|2021-08-24 11:45:50|18315.6|18255.6|18315.6|18255.6|18315.6|18255.6|18315.6|18255.6|0
1629805600000|2021-08-24 11:46:40|18315.5|18255.5|18310.6|18250.6|18315.5|18255.5|18310.5|18250.5|0
1629805650000|2021-08-24 11:47:30|18310.4|18250.4|18305.6|18245.6|18310.4|18250.4|18305.5|18245.5|0
1629805670000|2021-08-24 11:47:50|18305.5|18245.5|18303.1|18243.1|18305.6|18245.6|18303.1|18243.1|0
1629805690000|2021-08-24 11:48:10|18303|18243|18295.6|18235.6|18303|18243|18295.6|18235.6|0
1629805720000|2021-08-24 11:48:40|18290.8|18230.8|18290.8|18230.8|18290.8|18230.8|18290.8|18230.8|0
1629805800000|2021-08-24 11:50:00|18290.7|18230.7|18290.7|18230.7|18290.7|18230.7|18290.7|18230.7|0
1629805850000|2021-08-24 11:50:50|18290.6|18230.6|18288|18228|18290.6|18230.6|18288|18228|0
1629805860000|2021-08-24 11:51:00|18283.2|18223.2|18280.8|18220.8|18283.2|18223.2|18280.8|18220.8|0
1629805880000|2021-08-24 11:51:20|18280.7|18220.7|18278.4|18218.4|18280.7|18220.7|18278.3|18218.3|0
1629805890000|2021-08-24 11:51:30|18275.9|18215.9|18275.9|18215.9|18275.9|18215.9|18275.9|18215.9|0
1629805900000|2021-08-24 11:51:40|18275.8|18215.8|18273.4|18213.4|18275.8|18215.8|18273.4|18213.4|0
1629805910000|2021-08-24 11:51:50|18273.3|18213.3|18263.6|18203.6|18273.3|18213.3|18263.6|18203.6|0
1629805950000|2021-08-24 11:52:30|18263.8|18203.8|18271|18211|18271|18211|18263.8|18203.8|0
1629805960000|2021-08-24 11:52:40|18273.4|18213.4|18273.4|18213.4|18273.4|18213.4|18273.4|18213.4|0
1629805990000|2021-08-24 11:53:10|18273.6|18213.6|18278.4|18218.4|18278.4|18218.4|18273.6|18213.6|0
1629806020000|2021-08-24 11:53:40|18278.3|18218.3|18275.9|18215.9|18278.3|18218.3|18275.9|18215.9|0
1629806040000|2021-08-24 11:54:00|18280.8|18220.8|18280.8|18220.8|18280.8|18220.8|18280.8|18220.8|0
1629806060000|2021-08-24 11:54:20|18278.4|18218.4|18278.4|18218.4|18278.4|18218.4|18278.4|18218.4|0
1629806130000|2021-08-24 11:55:30|18280.8|18220.8|18275.9|18215.9|18280.8|18220.8|18275.9|18215.9|0
1629806140000|2021-08-24 11:55:40|18278.3|18218.3|18280.8|18220.8|18280.8|18220.8|18278.3|18218.3|0
1629806170000|2021-08-24 11:56:10|18280.9|18220.9|18280.8|18220.8|18283.3|18223.3|18280.8|18220.8|0
1629806180000|2021-08-24 11:56:20|18280.9|18220.9|18283.3|18223.3|18283.3|18223.3|18280.9|18220.9|0
1629806220000|2021-08-24 11:57:00|18283.2|18223.2|18283.2|18223.2|18283.2|18223.2|18283.2|18223.2|0
1629806230000|2021-08-24 11:57:10|18280.8|18220.8|18280.8|18220.8|18280.8|18220.8|18280.8|18220.8|0
1629806260000|2021-08-24 11:57:40|18278.4|18218.4|18278.4|18218.4|18278.4|18218.4|18278.4|18218.4|0
1629806290000|2021-08-24 11:58:10|18278.3|18218.3|18263.6|18203.6|18278.3|18218.3|18263.6|18203.6|0
1629806340000|2021-08-24 11:59:00|18258.8|18198.8|18246.3|18206.3|18258.8|18208.7|18246.3|18198.8|0
1629806360000|2021-08-24 11:59:20|18246.2|18206.2|18241.4|18201.4|18246.2|18206.2|18241.4|18201.4|0
1629806370000|2021-08-24 11:59:30|18239|18199|18239|18199|18239|18199|18239|18199|0
1629806380000|2021-08-24 11:59:40|18243.9|18203.9|18243.9|18203.9|18243.9|18203.9|18243.9|18203.9|0
1629806390000|2021-08-24 11:59:50|18258.8|18198.8|18246.3|18206.3|18258.8|18206.3|18246.3|18198.8|0
1629806400000|2021-08-24 12:00:00|18243.9|18203.9|18243.9|18203.9|18243.9|18203.9|18243.9|18203.9|0
1629806410000|2021-08-24 12:00:10|18246.3|18206.3|18246.3|18206.3|18246.3|18206.3|18246.3|18206.3|0
1629806420000|2021-08-24 12:00:20|18261.2|18201.2|18266.1|18206.1|18266.1|18206.1|18261.2|18201.2|0
1629806430000|2021-08-24 12:00:30|18268.6|18208.6|18278.3|18218.3|18278.3|18218.3|18268.6|18208.6|0
1629806440000|2021-08-24 12:00:40|18278.4|18218.4|18278.3|18218.3|18278.4|18218.4|18278.3|18218.3|0
1629806450000|2021-08-24 12:00:50|18278.4|18218.4|18280.8|18220.8|18280.8|18220.8|18278.4|18218.4|0
1629806460000|2021-08-24 12:01:00|18280.7|18220.7|18278.3|18218.3|18280.7|18220.7|18278.3|18218.3|0
1629806480000|2021-08-24 12:01:20|18275.9|18215.9|18275.9|18215.9|18275.9|18215.9|18275.9|18215.9|0
1629806490000|2021-08-24 12:01:30|18271|18211|18266.1|18206.1|18271|18211|18266.1|18206.1|0
1629806500000|2021-08-24 12:01:40|18266|18206|18261.2|18201.2|18266|18206|18261.2|18201.2|0
1629806520000|2021-08-24 12:02:00|18266.2|18206.2|18275.9|18215.9|18275.9|18215.9|18266.2|18206.2|0
1629806530000|2021-08-24 12:02:10|18278.3|18218.3|18280.8|18220.8|18280.8|18220.8|18278.3|18218.3|0
1629806540000|2021-08-24 12:02:20|18280.9|18220.9|18283.3|18223.3|18283.3|18223.3|18280.9|18220.9|0
1629806550000|2021-08-24 12:02:30|18285.7|18225.7|18285.7|18225.7|18285.7|18225.7|18285.7|18225.7|0
1629806560000|2021-08-24 12:02:40|18290.7|18230.7|18295.6|18235.6|18295.6|18235.6|18290.7|18230.7|0
1629806570000|2021-08-24 12:02:50|18293.1|18233.1|18293.1|18233.1|18293.1|18233.1|18293.1|18233.1|0
1629806580000|2021-08-24 12:03:00|18295.6|18235.6|18298.1|18238.1|18298.1|18238.1|18295.6|18235.6|0
1629806590000|2021-08-24 12:03:10|18298|18238|18298|18238|18298|18238|18298|18238|0
1629806600000|2021-08-24 12:03:20|18300.6|18240.6|18300.6|18240.6|18300.6|18240.6|18300.6|18240.6|0
1629806700000|2021-08-24 12:05:00|18298.1|18238.1|18295.6|18235.6|18298.1|18238.1|18295.6|18235.6|0
1629806720000|2021-08-24 12:05:20|18293.1|18233.1|18293.1|18233.1|18293.1|18233.1|18293.1|18233.1|0
1629806740000|2021-08-24 12:05:40|18293.6|18233.6|18305.7|18245.7|18305.7|18245.7|18293.6|18233.6|0
1629806750000|2021-08-24 12:05:50|18305.8|18245.8|18315.8|18255.8|18315.8|18255.8|18305.8|18245.8|0
1629806760000|2021-08-24 12:06:00|18318.1|18258.1|18318.1|18258.1|18318.1|18258.1|18318.1|18258.1|0
1629806770000|2021-08-24 12:06:10|18323.1|18263.1|18328.1|18268.1|18328.1|18268.1|18323.1|18263.1|0
1629806820000|2021-08-24 12:07:00|18330.6|18270.6|18330.6|18270.6|18330.6|18270.6|18330.6|18270.6|0
1629806920000|2021-08-24 12:08:40|18328.1|18268.1|18328.1|18268.1|18328.1|18268.1|18328.1|18268.1|0
1629806930000|2021-08-24 12:08:50|18328.2|18268.2|18328.1|18268.1|18328.2|18268.2|18328.1|18268.1|0
1629806970000|2021-08-24 12:09:30|18328.2|18268.2|18330.6|18270.6|18330.6|18270.6|18328.2|18268.2|0
1629806990000|2021-08-24 12:09:50|18328.1|18268.1|18328.1|18268.1|18328.1|18268.1|18328.1|18268.1|0
1629807010000|2021-08-24 12:10:10|18328.2|18268.2|18335.6|18275.6|18335.6|18275.6|18328.2|18268.2|0
1629807020000|2021-08-24 12:10:20|18335.4|18275.4|18315.6|18255.6|18335.4|18275.4|18315.6|18255.6|0
1629807030000|2021-08-24 12:10:30|18315.7|18255.7|18318|18258|18318.1|18258.1|18315.7|18255.7|0
1629807040000|2021-08-24 12:10:40|18315.6|18255.6|18315.6|18255.6|18315.6|18255.6|18313.1|18253.1|0
1629807050000|2021-08-24 12:10:50|18313.4|18253.4|18310.9|18250.9|18313.4|18253.4|18310.9|18250.9|0
1629807060000|2021-08-24 12:11:00|18305.9|18245.9|18306|18246|18306|18246|18303.4|18243.4|0
1629807090000|2021-08-24 12:11:30|18306.1|18246.1|18308.5|18248.5|18308.5|18248.5|18306.1|18246.1|0
1629807120000|2021-08-24 12:12:00|18315.9|18255.9|18315.9|18255.9|18315.9|18255.9|18315.9|18255.9|0
1629807140000|2021-08-24 12:12:20|18313.4|18253.4|18298.4|18238.4|18313.4|18253.4|18298.4|18238.4|0
1629807180000|2021-08-24 12:13:00|18298.5|18238.5|18300.9|18240.9|18300.9|18240.9|18298.5|18238.5|0
1629807210000|2021-08-24 12:13:30|18305.9|18245.9|18311|18251|18313.5|18253.5|18305.9|18245.9|0
1629807220000|2021-08-24 12:13:40|18313.4|18253.4|18313.4|18253.4|18313.4|18253.4|18313.4|18253.4|0
1629807230000|2021-08-24 12:13:50|18313.3|18253.3|18315.9|18255.9|18315.9|18255.9|18310.9|18250.9|0
1629807240000|2021-08-24 12:14:00|18310.9|18250.9|18310.9|18250.9|18310.9|18250.9|18310.9|18250.9|0
1629807250000|2021-08-24 12:14:10|18308.4|18248.4|18300.9|18240.9|18308.4|18248.4|18300.9|18240.9|0
1629807270000|2021-08-24 12:14:30|18301|18241|18308.2|18248.2|18308.2|18248.2|18301|18241|4
1629807280000|2021-08-24 12:14:40|18310.6|18250.6|18313.1|18253.1|18313.1|18253.1|18310.6|18250.6|0
1629807300000|2021-08-24 12:15:00|18313.2|18253.2|18325.7|18265.7|18325.7|18265.7|18313.2|18253.2|0
1629807310000|2021-08-24 12:15:10|18328.1|18268.1|18330.6|18270.6|18330.6|18270.6|18328.1|18268.1|0
1629807320000|2021-08-24 12:15:20|18325.4|18265.4|18325.4|18265.4|18325.4|18265.4|18325.4|18265.4|0
1629807360000|2021-08-24 12:16:00|18323|18263|18325.6|18265.6|18325.6|18265.6|18320.6|18260.6|0
1629807440000|2021-08-24 12:17:20|18325.7|18265.7|18330.6|18270.6|18330.6|18270.6|18325.7|18265.7|0
1629807520000|2021-08-24 12:18:40|18330.4|18270.4|18323.1|18263.1|18330.4|18270.4|18323.1|18263.1|0
1629807530000|2021-08-24 12:18:50|18322.9|18262.9|18313.1|18253.1|18322.9|18262.9|18313.1|18253.1|0
1629807540000|2021-08-24 12:19:00|18313|18253|18313|18253|18313|18253|18313|18253|0
1629807550000|2021-08-24 12:19:10|18313.1|18253.1|18315.6|18255.6|18315.6|18255.6|18313.1|18253.1|0
1629807570000|2021-08-24 12:19:30|18315.7|18255.7|18318.1|18258.1|18318.1|18258.1|18315.7|18255.7|0
1629807630000|2021-08-24 12:20:30|18318|18258|18310.6|18250.6|18318|18258|18310.6|18250.6|0
1629807640000|2021-08-24 12:20:40|18303.1|18243.1|18303.1|18243.1|18303.1|18243.1|18303.1|18243.1|0
1629807650000|2021-08-24 12:20:50|18300.6|18240.6|18300.6|18240.6|18300.6|18240.6|18300.6|18240.6|0
1629807660000|2021-08-24 12:21:00|18303.1|18243.1|18303.1|18243.1|18303.1|18243.1|18303.1|18243.1|0
1629807670000|2021-08-24 12:21:10|18303.2|18243.2|18303.2|18243.2|18303.2|18243.2|18303.2|18243.2|0
1629807680000|2021-08-24 12:21:20|18305.6|18245.6|18305.6|18245.6|18305.6|18245.6|18305.6|18245.6|0
1629807700000|2021-08-24 12:21:40|18303.1|18243.1|18303.1|18243.1|18303.1|18243.1|18303.1|18243.1|0
1629807720000|2021-08-24 12:22:00|18300.6|18240.6|18300.7|18240.7|18300.7|18240.7|18300.6|18240.6|0
1629807730000|2021-08-24 12:22:10|18303.1|18243.1|18300.6|18240.6|18303.1|18243.1|18300.6|18240.6|0
1629807750000|2021-08-24 12:22:30|18300.5|18240.5|18293.1|18233.1|18300.5|18240.5|18293.1|18233.1|0
1629807780000|2021-08-24 12:23:00|18288.3|18228.3|18288.3|18228.3|18288.3|18228.3|18288.3|18228.3|0
1629807790000|2021-08-24 12:23:10|18285.9|18225.9|18285.9|18225.9|18285.9|18225.9|18285.9|18225.9|0
1629807830000|2021-08-24 12:23:50|18288.3|18228.3|18288.3|18228.3|18288.3|18228.3|18288.3|18228.3|0
1629807840000|2021-08-24 12:24:00|18285.8|18225.8|18285.8|18225.8|18285.8|18225.8|18285.8|18225.8|0
1629807850000|2021-08-24 12:24:10|18285.9|18225.9|18290.8|18230.8|18290.8|18230.8|18285.9|18225.9|0
1629807910000|2021-08-24 12:25:10|18295.7|18235.7|18308.3|18248.3|18308.3|18248.3|18295.7|18235.7|0
1629807920000|2021-08-24 12:25:20|18310.7|18250.7|18310.7|18250.7|18310.7|18250.7|18310.7|18250.7|0
1629807930000|2021-08-24 12:25:30|18310.8|18250.8|18310.8|18250.8|18310.8|18250.8|18310.8|18250.8|0
1629807940000|2021-08-24 12:25:40|18313.2|18253.2|18313.2|18253.2|18313.2|18253.2|18313.2|18253.2|0
1629807950000|2021-08-24 12:25:50|18315.7|18255.7|18315.7|18255.7|18315.7|18255.7|18315.7|18255.7|0
1629807960000|2021-08-24 12:26:00|18315.8|18255.8|18318.2|18258.2|18318.2|18258.2|18315.8|18255.8|0
1629807970000|2021-08-24 12:26:10|18318.5|18258.5|18330.7|18270.7|18330.7|18270.7|18318.5|18258.5|0
1629807980000|2021-08-24 12:26:20|18330.8|18270.8|18333.2|18273.2|18333.2|18273.2|18330.8|18270.8|0
1629807990000|2021-08-24 12:26:30|18333.3|18273.3|18335.7|18275.7|18335.7|18275.7|18333.3|18273.3|0
1629808000000|2021-08-24 12:26:40|18335.6|18275.6|18333.2|18273.2|18335.6|18275.6|18333.2|18273.2|0
1629808030000|2021-08-24 12:27:10|18338.2|18278.2|18338.2|18278.2|18338.2|18278.2|18338.2|18278.2|0
1629808040000|2021-08-24 12:27:20|18338.1|18278.1|18338.2|18278.2|18338.2|18278.2|18335.7|18275.7|0
1629808050000|2021-08-24 12:27:30|18335.7|18275.7|18340.7|18280.7|18340.7|18280.7|18335.7|18275.7|0
1629808060000|2021-08-24 12:27:40|18345.5|18285.5|18353.2|18293.2|18353.2|18293.2|18345.5|18285.5|0
1629808070000|2021-08-24 12:27:50|18353.1|18293.1|18350.7|18290.7|18353.1|18293.1|18350.7|18290.7|0
1629808080000|2021-08-24 12:28:00|18350.8|18290.8|18353.2|18293.2|18353.2|18293.2|18350.8|18290.8|0
1629808090000|2021-08-24 12:28:10|18353.4|18293.4|18355.8|18295.8|18355.8|18295.8|18353.4|18293.4|0
1629808100000|2021-08-24 12:28:20|18355.7|18295.7|18358.2|18298.2|18358.2|18298.2|18355.7|18295.7|0
1629808120000|2021-08-24 12:28:40|18355.7|18295.7|18355.7|18295.7|18355.7|18295.7|18355.7|18295.7|0
1629808180000|2021-08-24 12:29:40|18355.8|18295.8|18358.2|18298.2|18358.2|18298.2|18355.8|18295.8|0
1629808190000|2021-08-24 12:29:50|18360.7|18300.7|18360.7|18300.7|18360.7|18300.7|18360.7|18300.7|0
1629808200000|2021-08-24 12:30:00|18360.9|18300.9|18390.7|18330.7|18393.2|18333.2|18360.9|18300.9|0
1629808210000|2021-08-24 12:30:10|18393.2|18333.2|18390.7|18330.7|18395.7|18335.7|18390.7|18330.7|0
1629808220000|2021-08-24 12:30:20|18388.1|18328.1|18388.1|18328.1|18388.1|18328.1|18388.1|18328.1|0
1629808230000|2021-08-24 12:30:30|18385.7|18325.7|18380.7|18320.7|18385.7|18325.7|18380.7|18320.7|0
1629808250000|2021-08-24 12:30:50|18380.8|18320.8|18383.3|18323.3|18383.3|18323.3|18380.8|18320.8|0
1629808260000|2021-08-24 12:31:00|18385.7|18325.7|18385.7|18325.7|18385.7|18325.7|18385.7|18325.7|0
1629808280000|2021-08-24 12:31:20|18390.7|18330.7|18390.7|18330.7|18390.7|18330.7|18390.7|18330.7|0
1629808290000|2021-08-24 12:31:30|18395.7|18335.7|18403.2|18343.2|18403.2|18343.2|18395.7|18335.7|0
1629808310000|2021-08-24 12:31:50|18405.7|18345.7|18408.2|18348.2|18408.2|18348.2|18405.7|18345.7|0
1629808320000|2021-08-24 12:32:00|18408.3|18348.3|18408.2|18348.2|18410.7|18350.7|18408.2|18348.2|0
1629808330000|2021-08-24 12:32:10|18408.3|18348.3|18413.3|18353.3|18413.3|18353.3|18408.3|18348.3|0
1629808340000|2021-08-24 12:32:20|18415.8|18355.8|18416|18356|18416|18356|18415.8|18355.8|0
1629808350000|2021-08-24 12:32:30|18420.8|18360.8|18430.7|18370.7|18430.7|18370.7|18420.8|18360.8|0
1629808360000|2021-08-24 12:32:40|18430.6|18370.6|18425.7|18365.7|18430.6|18370.6|18425.7|18365.7|0
1629808390000|2021-08-24 12:33:10|18425.5|18365.5|18420.6|18360.6|18425.5|18365.5|18420.6|18360.6|0
1629808400000|2021-08-24 12:33:20|18420.7|18360.7|18420.7|18360.7|18420.7|18360.7|18418.2|18358.2|0
1629808410000|2021-08-24 12:33:30|18418.2|18358.2|18418.3|18358.3|18418.3|18358.3|18418.2|18358.2|0
1629808420000|2021-08-24 12:33:40|18420.7|18360.7|18420.7|18360.7|18420.7|18360.7|18415.7|18355.7|0
1629808430000|2021-08-24 12:33:50|18420.8|18360.8|18420.8|18360.8|18420.8|18360.8|18420.8|18360.8|0
1629808440000|2021-08-24 12:34:00|18423.2|18363.2|18425.7|18365.7|18425.7|18365.7|18423.2|18363.2|0
1629808450000|2021-08-24 12:34:10|18428.2|18368.2|18428.3|18368.3|18428.3|18368.3|18428.2|18368.2|0
1629808460000|2021-08-24 12:34:20|18430.8|18370.8|18438.2|18378.2|18438.2|18378.2|18430.8|18370.8|0
1629808480000|2021-08-24 12:34:40|18440.7|18380.7|18440.7|18380.7|18440.7|18380.7|18440.7|18380.7|0
1629808490000|2021-08-24 12:34:50|18438.2|18378.2|18475.7|18415.7|18475.7|18415.7|18438.2|18378.2|0
1629808510000|2021-08-24 12:35:10|18478.1|18418.1|18473.2|18413.2|18480.6|18420.6|18473.2|18413.2|0
1629808520000|2021-08-24 12:35:20|18470.7|18410.7|18473.2|18413.2|18473.2|18413.2|18470.7|18410.7|0
1629808530000|2021-08-24 12:35:30|18470.7|18410.7|18470.7|18410.7|18470.7|18410.7|18470.7|18410.7|0
1629808570000|2021-08-24 12:36:10|18465.7|18405.7|18455.7|18395.7|18465.7|18405.7|18455.7|18395.7|0
1629808610000|2021-08-24 12:36:50|18458.2|18398.2|18455.7|18395.7|18458.2|18398.2|18455.7|18395.7|0
1629808620000|2021-08-24 12:37:00|18455.6|18395.6|18453.2|18393.2|18455.6|18395.6|18453.2|18393.2|0
1629808640000|2021-08-24 12:37:20|18450.7|18390.7|18450.7|18390.7|18450.7|18390.7|18450.7|18390.7|0
1629808690000|2021-08-24 12:38:10|18450.8|18390.8|18453.2|18393.2|18453.2|18393.2|18450.8|18390.8|0
1629808700000|2021-08-24 12:38:20|18450.7|18390.7|18450.7|18390.7|18450.7|18390.7|18450.7|18390.7|0
1629808730000|2021-08-24 12:38:50|18448.2|18388.2|18443.2|18383.2|18448.2|18388.2|18443.2|18383.2|0
1629808740000|2021-08-24 12:39:00|18443.3|18383.3|18445.7|18385.7|18445.7|18385.7|18443.3|18383.3|0
1629808750000|2021-08-24 12:39:10|18448.2|18388.2|18443.2|18383.2|18448.2|18388.2|18443.2|18383.2|0
1629808760000|2021-08-24 12:39:20|18438.2|18378.2|18438.2|18378.2|18438.2|18378.2|18438.2|18378.2|0
1629808770000|2021-08-24 12:39:30|18435.7|18375.7|18435.7|18375.7|18435.7|18375.7|18433.1|18373.1|0
1629808800000|2021-08-24 12:40:00|18440.7|18380.7|18448.3|18388.3|18448.3|18388.3|18440.7|18380.7|0
1629808820000|2021-08-24 12:40:20|18450.7|18390.7|18450.7|18390.7|18450.7|18390.7|18450.7|18390.7|0
1629808830000|2021-08-24 12:40:30|18450.5|18390.5|18445.7|18385.7|18450.5|18390.5|18445.7|18385.7|0
1629808860000|2021-08-24 12:41:00|18443.2|18383.2|18443.2|18383.2|18443.2|18383.2|18443.2|18383.2|0
1629808880000|2021-08-24 12:41:20|18440.7|18380.7|18440.7|18380.7|18440.7|18380.7|18440.7|18380.7|0
1629808900000|2021-08-24 12:41:40|18440.8|18380.8|18443.2|18383.2|18443.2|18383.2|18440.8|18380.8|0
1629808920000|2021-08-24 12:42:00|18443.3|18383.3|18443.3|18383.3|18443.3|18383.3|18443.3|18383.3|0
1629808930000|2021-08-24 12:42:10|18445.7|18385.7|18445.7|18385.7|18445.7|18385.7|18445.7|18385.7|0
1629808980000|2021-08-24 12:43:00|18445.6|18385.6|18443.2|18383.2|18445.6|18385.6|18443.2|18383.2|0
1629809000000|2021-08-24 12:43:20|18443.1|18383.1|18440.7|18380.7|18443.1|18383.1|18440.7|18380.7|0
1629809030000|2021-08-24 12:43:50|18440.6|18380.6|18430.7|18370.7|18440.6|18380.6|18430.7|18370.7|0
1629809040000|2021-08-24 12:44:00|18430.6|18370.6|18415.7|18355.7|18430.6|18370.6|18415.7|18355.7|0
1629809060000|2021-08-24 12:44:20|18410.7|18350.7|18410.7|18350.7|18410.7|18350.7|18410.7|18350.7|0
1629809070000|2021-08-24 12:44:30|18408.2|18348.2|18408.2|18348.2|18408.2|18348.2|18408.2|18348.2|0
1629809080000|2021-08-24 12:44:40|18405.7|18345.7|18400.7|18340.7|18405.7|18345.7|18400.7|18340.7|0
1629809100000|2021-08-24 12:45:00|18400.8|18340.8|18400.7|18340.7|18403.2|18343.2|18400.7|18340.7|0
1629809140000|2021-08-24 12:45:40|18400.5|18340.5|18393.1|18333.1|18400.5|18340.5|18393.1|18333.1|0
1629809160000|2021-08-24 12:46:00|18390.7|18330.7|18393.3|18333.3|18395.7|18335.7|18390.7|18330.7|0
1629809170000|2021-08-24 12:46:10|18393.2|18333.2|18393.2|18333.2|18393.2|18333.2|18393.2|18333.2|0
1629809190000|2021-08-24 12:46:30|18393.1|18333.1|18390.7|18330.7|18393.1|18333.1|18390.7|18330.7|0
1629809200000|2021-08-24 12:46:40|18390.8|18330.8|18393.2|18333.2|18393.2|18333.2|18390.8|18330.8|0
1629809210000|2021-08-24 12:46:50|18393.1|18333.1|18390.7|18330.7|18393.1|18333.1|18390.7|18330.7|0
1629809220000|2021-08-24 12:47:00|18393.2|18333.2|18393.2|18333.2|18393.2|18333.2|18393.2|18333.2|0
1629809230000|2021-08-24 12:47:10|18393.1|18333.1|18393.1|18333.1|18393.2|18333.2|18393.1|18333.1|0
1629809240000|2021-08-24 12:47:20|18390.8|18330.8|18393.2|18333.2|18393.2|18333.2|18390.8|18330.8|0
1629809260000|2021-08-24 12:47:40|18395.7|18335.7|18393.2|18333.2|18395.7|18335.7|18393.2|18333.2|0
1629809280000|2021-08-24 12:48:00|18398.1|18338.1|18408.2|18348.2|18410.8|18350.8|18398.1|18338.1|0
1629809290000|2021-08-24 12:48:10|18405.7|18345.7|18405.7|18345.7|18405.7|18345.7|18405.7|18345.7|0
1629809300000|2021-08-24 12:48:20|18408.2|18348.2|18403.2|18343.2|18408.2|18348.2|18403.2|18343.2|0
1629809310000|2021-08-24 12:48:30|18403.3|18343.3|18403.2|18343.2|18405.7|18345.7|18403.2|18343.2|0
1629809330000|2021-08-24 12:48:50|18403.1|18343.1|18400.7|18340.7|18403.1|18343.1|18400.7|18340.7|0
1629809370000|2021-08-24 12:49:30|18398.2|18338.2|18385.7|18325.7|18398.2|18338.2|18385.7|18325.7|0
1629809380000|2021-08-24 12:49:40|18383.2|18323.2|18380.7|18320.7|18383.2|18323.2|18380.7|18320.7|0
1629809390000|2021-08-24 12:49:50|18380.6|18320.6|18378.1|18318.1|18380.6|18320.6|18378.1|18318.1|0
1629809400000|2021-08-24 12:50:00|18375.7|18315.7|18375.7|18315.7|18375.7|18315.7|18375.7|18315.7|0
1629809450000|2021-08-24 12:50:50|18375.6|18315.6|18373.2|18313.2|18375.6|18315.6|18373.2|18313.2|0
1629809460000|2021-08-24 12:51:00|18375.7|18315.7|18375.7|18315.7|18375.7|18315.7|18375.7|18315.7|0
1629809470000|2021-08-24 12:51:10|18375.6|18315.6|18373.2|18313.2|18375.6|18315.6|18373.2|18313.2|0
1629809490000|2021-08-24 12:51:30|18375.7|18315.7|18365.7|18305.7|18375.7|18315.7|18365.7|18305.7|0
1629809500000|2021-08-24 12:51:40|18365.8|18305.8|18378.2|18318.2|18378.2|18318.2|18365.8|18305.8|0
1629809530000|2021-08-24 12:52:10|18378.1|18318.1|18375.7|18315.7|18378.1|18318.1|18375.7|18315.7|0
1629809550000|2021-08-24 12:52:30|18373.3|18313.3|18373.3|18313.3|18373.3|18313.3|18373.3|18313.3|0
1629809560000|2021-08-24 12:52:40|18375.7|18315.7|18375.7|18315.7|18375.7|18315.7|18375.7|18315.7|0
1629809610000|2021-08-24 12:53:30|18375.6|18315.6|18372.7|18312.7|18375.6|18315.6|18372.7|18312.7|1
1629809620000|2021-08-24 12:53:40|18370.2|18310.2|18360.2|18300.2|18370.2|18310.2|18360.2|18300.2|0
1629809640000|2021-08-24 12:54:00|18360.3|18300.3|18362.7|18302.7|18362.7|18302.7|18360.3|18300.3|0
1629809650000|2021-08-24 12:54:10|18362.6|18302.6|18360.2|18300.2|18362.6|18302.6|18360.2|18300.2|0
1629809660000|2021-08-24 12:54:20|18355.2|18295.2|18355.2|18295.2|18355.2|18295.2|18355.2|18295.2|0
1629809680000|2021-08-24 12:54:40|18357.7|18297.7|18357.6|18297.6|18357.7|18297.7|18357.6|18297.6|0
1629809700000|2021-08-24 12:55:00|18355.2|18295.2|18355.2|18295.2|18355.2|18295.2|18355.2|18295.2|0
1629809720000|2021-08-24 12:55:20|18355.4|18295.4|18355.4|18295.4|18355.4|18295.4|18355.4|18295.4|0
1629809730000|2021-08-24 12:55:30|18362.7|18302.7|18362.7|18302.7|18362.7|18302.7|18362.7|18302.7|0
1629809740000|2021-08-24 12:55:40|18370.2|18310.2|18370.2|18310.2|18370.2|18310.2|18370.2|18310.2|0
1629809750000|2021-08-24 12:55:50|18375.2|18315.2|18375.2|18315.2|18375.2|18315.2|18375.2|18315.2|0
1629809760000|2021-08-24 12:56:00|18377.7|18317.7|18377.7|18317.7|18380.4|18320.4|18377.7|18317.7|0
1629809770000|2021-08-24 12:56:10|18375|18315|18365.2|18305.2|18375|18315|18365.2|18305.2|0
1629809780000|2021-08-24 12:56:20|18365.3|18305.3|18360.3|18300.3|18365.3|18305.3|18360.3|18300.3|0
1629809790000|2021-08-24 12:56:30|18365.5|18305.5|18397.8|18337.8|18397.8|18337.8|18365.5|18305.5|0
1629809800000|2021-08-24 12:56:40|18400.3|18340.3|18400.3|18340.3|18402.7|18342.7|18400.3|18340.3|0
1629809810000|2021-08-24 12:56:50|18402.8|18342.8|18405.3|18345.3|18405.3|18345.3|18402.8|18342.8|0
1629809820000|2021-08-24 12:57:00|18407.8|18347.8|18407.8|18347.8|18407.8|18347.8|18407.8|18347.8|0
1629809830000|2021-08-24 12:57:10|18407.7|18347.7|18405.3|18345.3|18407.7|18347.7|18405.3|18345.3|0
1629809860000|2021-08-24 12:57:40|18402.8|18342.8|18402.8|18342.8|18402.8|18342.8|18402.8|18342.8|0
1629809870000|2021-08-24 12:57:50|18402.7|18342.7|18400.3|18340.3|18402.7|18342.7|18400.3|18340.3|0
1629809880000|2021-08-24 12:58:00|18397.8|18337.8|18397.8|18337.8|18397.8|18337.8|18395.3|18335.3|0
1629809920000|2021-08-24 12:58:40|18397.9|18337.9|18407.8|18347.8|18407.8|18347.8|18397.9|18337.9|0
1629809930000|2021-08-24 12:58:50|18410.3|18350.3|18405.3|18345.3|18412.8|18352.8|18405.3|18345.3|0
1629809950000|2021-08-24 12:59:10|18407.8|18347.8|18407.8|18347.8|18407.8|18347.8|18407.8|18347.8|0
1629809960000|2021-08-24 12:59:20|18410.3|18350.3|18410.3|18350.3|18410.3|18350.3|18410.3|18350.3|0
1629809970000|2021-08-24 12:59:30|18410.4|18350.4|18420.4|18360.4|18420.4|18360.4|18410.4|18350.4|0
1629809980000|2021-08-24 12:59:40|18420.3|18360.3|18425.3|18365.3|18425.3|18365.3|18420.3|18360.3|0
1629809990000|2021-08-24 12:59:50|18425.4|18365.4|18427.8|18367.8|18427.8|18367.8|18425.4|18365.4|0
1629810000000|2021-08-24 13:00:00|18427.9|18367.9|18430.3|18370.3|18430.3|18370.3|18427.9|18367.9|0
1629810010000|2021-08-24 13:00:10|18430.5|18370.5|18437.8|18377.8|18437.8|18377.8|18430.5|18370.5|0
1629810020000|2021-08-24 13:00:20|18437.9|18377.9|18440.3|18380.3|18440.3|18380.3|18437.9|18377.9|0
1629810030000|2021-08-24 13:00:30|18445.3|18385.3|18455.3|18395.3|18455.3|18395.3|18445.3|18385.3|0
1629810040000|2021-08-24 13:00:40|18455.4|18395.4|18462.8|18402.8|18462.8|18402.8|18455.4|18395.4|0
1629810050000|2021-08-24 13:00:50|18465.4|18405.4|18467.8|18407.8|18467.8|18407.8|18465.4|18405.4|0
1629810060000|2021-08-24 13:01:00|18470.3|18410.3|18477.8|18417.8|18477.8|18417.8|18470.3|18410.3|0
1629810070000|2021-08-24 13:01:10|18478|18418|18483.1|18423.1|18483.1|18423.1|18478|18418|0
1629810080000|2021-08-24 13:01:20|18488|18428|18525.3|18465.3|18525.3|18465.3|18488|18428|0
1629810090000|2021-08-24 13:01:30|18525.4|18465.4|18530.4|18470.4|18530.4|18470.4|18525.4|18465.4|0
1629810100000|2021-08-24 13:01:40|18532.8|18472.8|18532.8|18472.8|18532.8|18472.8|18532.8|18472.8|0
1629810110000|2021-08-24 13:01:50|18535.3|18475.3|18532.9|18472.9|18535.3|18475.3|18532.8|18472.8|0
1629810120000|2021-08-24 13:02:00|18535.3|18475.3|18555.5|18495.5|18555.5|18495.5|18535.3|18475.3|0
1629810130000|2021-08-24 13:02:10|18557.9|18497.9|18552.8|18492.8|18557.9|18497.9|18550.3|18490.3|0
1629810140000|2021-08-24 13:02:20|18552.9|18492.9|18555.3|18495.3|18555.4|18495.4|18552.9|18492.9|0
1629810150000|2021-08-24 13:02:30|18557.8|18497.8|18555.3|18495.3|18557.8|18497.8|18555.3|18495.3|0
1629810160000|2021-08-24 13:02:40|18552.8|18492.8|18547.8|18487.8|18552.8|18492.8|18547.8|18487.8|0
1629810170000|2021-08-24 13:02:50|18547.7|18487.7|18540.3|18480.3|18547.7|18487.7|18540.3|18480.3|0
1629810180000|2021-08-24 13:03:00|18540.4|18480.4|18540.4|18480.4|18540.4|18480.4|18540.4|18480.4|0
1629810190000|2021-08-24 13:03:10|18540.2|18480.2|18537.8|18477.8|18540.2|18480.2|18537.8|18477.8|0
1629810200000|2021-08-24 13:03:20|18537.7|18477.7|18535.2|18475.2|18537.7|18477.7|18535.2|18475.2|0
1629810210000|2021-08-24 13:03:30|18532.8|18472.8|18532.8|18472.8|18532.8|18472.8|18532.8|18472.8|0
1629810220000|2021-08-24 13:03:40|18532.7|18472.7|18510.2|18450.2|18532.7|18472.7|18510.2|18450.2|0
1629810230000|2021-08-24 13:03:50|18510.3|18450.3|18510.4|18450.4|18512.9|18452.9|18510.3|18450.3|0
1629810240000|2021-08-24 13:04:00|18510.2|18450.2|18497.8|18437.8|18510.2|18450.2|18497.8|18437.8|0
1629810250000|2021-08-24 13:04:10|18500.3|18440.3|18500.3|18440.3|18500.3|18440.3|18500.3|18440.3|0
1629810260000|2021-08-24 13:04:20|18500.2|18440.2|18497.8|18437.8|18500.2|18440.2|18497.8|18437.8|0
1629810270000|2021-08-24 13:04:30|18497.7|18437.7|18495.2|18435.2|18497.7|18437.7|18495.2|18435.2|0
1629810280000|2021-08-24 13:04:40|18495.3|18435.3|18497.8|18437.8|18497.8|18437.8|18495.3|18435.3|0
1629810290000|2021-08-24 13:04:50|18497.9|18437.9|18507.8|18447.8|18507.8|18447.8|18497.9|18437.9|0
1629810300000|2021-08-24 13:05:00|18510.3|18450.3|18510.2|18450.2|18510.3|18450.3|18510.2|18450.2|0
1629810330000|2021-08-24 13:05:30|18507.8|18447.8|18507.6|18447.6|18510.2|18450.2|18507.6|18447.6|0
1629810340000|2021-08-24 13:05:40|18507.7|18447.7|18507.7|18447.7|18507.7|18447.7|18507.7|18447.7|0
1629810360000|2021-08-24 13:06:00|18510.2|18450.2|18512.7|18452.7|18512.7|18452.7|18510.2|18450.2|0
1629810370000|2021-08-24 13:06:10|18512.6|18452.6|18502.7|18442.7|18512.6|18452.6|18502.7|18442.7|0
1629810380000|2021-08-24 13:06:20|18500.2|18440.2|18495.2|18435.2|18500.2|18440.2|18495.2|18435.2|0
1629810390000|2021-08-24 13:06:30|18492.7|18432.7|18492.7|18432.7|18492.7|18432.7|18492.7|18432.7|0
1629810400000|2021-08-24 13:06:40|18490.2|18430.2|18482.7|18422.7|18490.2|18430.2|18482.7|18422.7|0
1629810410000|2021-08-24 13:06:50|18487.7|18427.7|18487.6|18427.6|18487.7|18427.7|18485.3|18425.3|0
1629810420000|2021-08-24 13:07:00|18485.2|18425.2|18480.2|18420.2|18485.2|18425.2|18480.2|18420.2|0
1629810450000|2021-08-24 13:07:30|18480.3|18420.3|18482.8|18422.8|18482.8|18422.8|18480.3|18420.3|0
1629810460000|2021-08-24 13:07:40|18485.2|18425.2|18485.2|18425.2|18485.2|18425.2|18485.2|18425.2|0
1629810490000|2021-08-24 13:08:10|18485.1|18425.1|18482.8|18422.8|18485.1|18425.1|18482.8|18422.8|0
1629810500000|2021-08-24 13:08:20|18487.7|18427.7|18485.2|18425.2|18487.7|18427.7|18485.2|18425.2|0
1629810520000|2021-08-24 13:08:40|18482.7|18422.7|18485.2|18425.2|18485.2|18425.2|18482.7|18422.7|0
1629810530000|2021-08-24 13:08:50|18487.7|18427.7|18487.7|18427.7|18487.7|18427.7|18487.7|18427.7|0
1629810540000|2021-08-24 13:09:00|18487.8|18427.8|18492.7|18432.7|18492.7|18432.7|18487.8|18427.8|0
1629810550000|2021-08-24 13:09:10|18492.8|18432.8|18492.8|18432.8|18492.8|18432.8|18492.8|18432.8|0
1629810560000|2021-08-24 13:09:20|18492.9|18432.9|18495.3|18435.3|18495.3|18435.3|18492.8|18432.8|0
1629810600000|2021-08-24 13:10:00|18495.5|18435.5|18500.3|18440.3|18500.3|18440.3|18495.5|18435.5|0
1629810610000|2021-08-24 13:10:10|18502.8|18442.8|18502.8|18442.8|18502.8|18442.8|18502.8|18442.8|0
1629810630000|2021-08-24 13:10:30|18507.8|18447.8|18507.8|18447.8|18507.8|18447.8|18507.8|18447.8|0
1629810650000|2021-08-24 13:10:50|18510.4|18450.4|18515.3|18455.3|18515.3|18455.3|18510.4|18450.4|2
1629810660000|2021-08-24 13:11:00|18517.8|18457.8|18517.8|18457.8|18517.8|18457.8|18517.8|18457.8|0
1629810680000|2021-08-24 13:11:20|18520.3|18460.3|18522.8|18462.8|18522.8|18462.8|18520.3|18460.3|0
1629810690000|2021-08-24 13:11:30|18522.9|18462.9|18527.8|18467.8|18530.3|18470.3|18522.9|18462.9|0
1629810700000|2021-08-24 13:11:40|18525.3|18465.3|18512.7|18452.7|18525.3|18465.3|18512.7|18452.7|0
1629810710000|2021-08-24 13:11:50|18507.8|18447.8|18495.2|18435.2|18507.8|18447.8|18495.2|18435.2|0
1629810720000|2021-08-24 13:12:00|18495.3|18435.3|18495.3|18435.3|18495.3|18435.3|18492.8|18432.8|0
1629810750000|2021-08-24 13:12:30|18495.5|18435.5|18495.5|18435.5|18498|18438|18495.5|18435.5|0
1629810810000|2021-08-24 13:13:30|18498|18438|18498|18438|18498|18438|18498|18438|0
1629810840000|2021-08-24 13:14:00|18498.2|18438.2|18508|18448|18508|18448|18498.2|18438.2|0
1629810850000|2021-08-24 13:14:10|18507.9|18447.9|18505.5|18445.5|18507.9|18447.9|18503|18443|0
1629810860000|2021-08-24 13:14:20|18505.6|18445.6|18510.5|18450.5|18510.5|18450.5|18505.6|18445.6|0
1629810900000|2021-08-24 13:15:00|18510.6|18450.6|18513|18453|18513|18453|18510.6|18450.6|0
1629810910000|2021-08-24 13:15:10|18515.8|18455.8|18515.8|18455.8|18515.8|18455.8|18515.8|18455.8|0
1629810920000|2021-08-24 13:15:20|18523.1|18463.1|18535.5|18475.5|18535.5|18475.5|18523.1|18463.1|0
1629810930000|2021-08-24 13:15:30|18535.7|18475.7|18543|18483|18543|18483|18535.7|18475.7|0
1629810940000|2021-08-24 13:15:40|18543.1|18483.1|18543.1|18483.1|18545.5|18485.5|18543|18483|0
1629810950000|2021-08-24 13:15:50|18543|18483|18542.9|18482.9|18543|18483|18540.6|18480.6|0
1629810960000|2021-08-24 13:16:00|18540.5|18480.5|18543|18483|18543|18483|18540.5|18480.5|0
1629810970000|2021-08-24 13:16:10|18543.1|18483.1|18548.1|18488.1|18548.1|18488.1|18543.1|18483.1|0
1629810980000|2021-08-24 13:16:20|18548|18488|18548|18488|18548|18488|18548|18488|0
1629810990000|2021-08-24 13:16:30|18548.1|18488.1|18550.4|18490.4|18550.5|18490.5|18548.1|18488.1|0
1629811000000|2021-08-24 13:16:40|18548|18488|18548|18488|18548|18488|18548|18488|0
1629811010000|2021-08-24 13:16:50|18550.5|18490.5|18550.5|18490.5|18550.5|18490.5|18550.5|18490.5|0
1629811020000|2021-08-24 13:17:00|18550.7|18490.7|18558|18498|18558|18498|18550.7|18490.7|0
1629811040000|2021-08-24 13:17:20|18558.1|18498.1|18560.5|18500.5|18560.5|18500.5|18558.1|18498.1|0
1629811050000|2021-08-24 13:17:30|18560.6|18500.6|18565.5|18505.5|18565.5|18505.5|18560.6|18500.6|0
1629811060000|2021-08-24 13:17:40|18570.5|18510.5|18578|18518|18578|18518|18570.5|18510.5|0
1629811070000|2021-08-24 13:17:50|18577.9|18517.9|18575.5|18515.5|18577.9|18517.9|18575.5|18515.5|0
1629811080000|2021-08-24 13:18:00|18570.5|18510.5|18575.5|18515.5|18575.5|18515.5|18570.5|18510.5|0
1629811100000|2021-08-24 13:18:20|18575.6|18515.6|18575.6|18515.6|18575.6|18515.6|18575.6|18515.6|0
1629811110000|2021-08-24 13:18:30|18578|18518|18580.5|18520.5|18580.5|18520.5|18578|18518|0
1629811130000|2021-08-24 13:18:50|18580.4|18520.4|18577.9|18517.9|18580.4|18520.4|18577.9|18517.9|0
1629811140000|2021-08-24 13:19:00|18575.5|18515.5|18560.2|18500.2|18575.5|18515.5|18560.2|18500.2|0
1629811150000|2021-08-24 13:19:10|18553|18493|18552.9|18492.9|18558.1|18498.1|18552.9|18492.9|0
1629811170000|2021-08-24 13:19:30|18552.7|18492.7|18547.9|18487.9|18552.7|18492.7|18547.9|18487.9|0
1629811190000|2021-08-24 13:19:50|18548|18488|18552.9|18492.9|18552.9|18492.9|18548|18488|0
1629811200000|2021-08-24 13:20:00|18552.8|18492.8|18552.8|18492.8|18552.8|18492.8|18552.8|18492.8|0
1629811210000|2021-08-24 13:20:10|18550.3|18490.3|18547.8|18487.8|18550.3|18490.3|18547.8|18487.8|0
1629811260000|2021-08-24 13:21:00|18547.7|18487.7|18547.7|18487.7|18547.7|18487.7|18547.7|18487.7|0
1629811270000|2021-08-24 13:21:10|18545.1|18485.1|18545.1|18485.1|18545.1|18485.1|18545.1|18485.1|0
1629811280000|2021-08-24 13:21:20|18544.6|18484.6|18527.8|18467.8|18544.6|18484.6|18527.8|18467.8|0
1629811290000|2021-08-24 13:21:30|18525.3|18465.3|18517.8|18457.8|18525.3|18465.3|18517.8|18457.8|0
1629811300000|2021-08-24 13:21:40|18515.3|18455.3|18515.3|18455.3|18515.3|18455.3|18515.3|18455.3|0
1629811310000|2021-08-24 13:21:50|18515.2|18455.2|18512.8|18452.8|18515.2|18455.2|18512.8|18452.8|0
1629811320000|2021-08-24 13:22:00|18513|18453|18515.5|18455.5|18515.5|18455.5|18513|18453|0
1629811340000|2021-08-24 13:22:20|18515.6|18455.6|18520.4|18460.4|18520.4|18460.4|18515.6|18455.6|0
1629811350000|2021-08-24 13:22:30|18520.3|18460.3|18520.3|18460.3|18520.3|18460.3|18520.3|18460.3|0
1629811370000|2021-08-24 13:22:50|18515.3|18455.3|18512.8|18452.8|18515.3|18455.3|18510.3|18450.3|0
1629811380000|2021-08-24 13:23:00|18510.3|18450.3|18510.3|18450.3|18510.3|18450.3|18507.8|18447.8|0
1629811410000|2021-08-24 13:23:30|18510.4|18450.4|18512.8|18452.8|18512.8|18452.8|18510.3|18450.3|0
1629811420000|2021-08-24 13:23:40|18512.9|18452.9|18535.3|18475.3|18535.3|18475.3|18512.9|18452.9|0
1629811430000|2021-08-24 13:23:50|18537.8|18477.8|18537.8|18477.8|18537.8|18477.8|18537.8|18477.8|0
1629811450000|2021-08-24 13:24:10|18538.1|18478.1|18545.1|18485.1|18545.1|18485.1|18538.1|18478.1|0
1629811460000|2021-08-24 13:24:20|18540.1|18480.1|18540.1|18480.1|18540.1|18480.1|18540.1|18480.1|0
1629811470000|2021-08-24 13:24:30|18540|18480|18522.8|18462.8|18540|18480|18522.8|18462.8|0
1629811480000|2021-08-24 13:24:40|18520.3|18460.3|18517.8|18457.8|18520.3|18460.3|18517.8|18457.8|0
1629811500000|2021-08-24 13:25:00|18517.9|18457.9|18522.8|18462.8|18522.8|18462.8|18517.8|18457.8|0
1629811540000|2021-08-24 13:25:40|18517.8|18457.8|18517.8|18457.8|18517.8|18457.8|18517.8|18457.8|0
1629811550000|2021-08-24 13:25:50|18512.7|18452.7|18512.7|18452.7|18512.7|18452.7|18512.7|18452.7|0
1629811560000|2021-08-24 13:26:00|18510.3|18450.3|18510.3|18450.3|18510.3|18450.3|18510.3|18450.3|0
1629811580000|2021-08-24 13:26:20|18510.2|18450.2|18505.3|18445.3|18510.2|18450.2|18505.3|18445.3|0
1629811590000|2021-08-24 13:26:30|18505.2|18445.2|18500.4|18440.4|18505.2|18445.2|18500.3|18440.3|0
1629811600000|2021-08-24 13:26:40|18502.8|18442.8|18505.3|18445.3|18505.3|18445.3|18502.8|18442.8|0
1629811640000|2021-08-24 13:27:20|18505.5|18445.5|18537.8|18477.8|18537.8|18477.8|18505.5|18445.5|0
1629811660000|2021-08-24 13:27:40|18537.7|18477.7|18535.3|18475.3|18537.7|18477.7|18535.3|18475.3|0
1629811680000|2021-08-24 13:28:00|18535.4|18475.4|18540.3|18480.3|18540.3|18480.3|18535.4|18475.4|0
1629811710000|2021-08-24 13:28:30|18542.8|18482.8|18542.8|18482.8|18542.8|18482.8|18542.8|18482.8|0
1629811730000|2021-08-24 13:28:50|18540.3|18480.3|18540.3|18480.3|18540.3|18480.3|18540.3|18480.3|0
1629811740000|2021-08-24 13:29:00|18540.1|18480.1|18532.8|18472.8|18540.1|18480.1|18532.8|18472.8|0
1629811760000|2021-08-24 13:29:20|18532.7|18472.7|18527.8|18467.8|18532.7|18472.7|18527.8|18467.8|0
1629811770000|2021-08-24 13:29:30|18525.3|18465.3|18522.8|18462.8|18525.3|18465.3|18522.8|18462.8|0
1629811780000|2021-08-24 13:29:40|18522.7|18462.7|18520.3|18460.3|18522.7|18462.7|18520.3|18460.3|0
1629811800000|2021-08-24 13:30:00|18520.2|18460.2|18520.2|18460.2|18520.2|18460.2|18520.2|18460.2|0
1629811820000|2021-08-24 13:30:20|18520.3|18460.3|18522.8|18462.8|18522.8|18462.8|18520.3|18460.3|0
1629811830000|2021-08-24 13:30:30|18522.7|18462.7|18522.7|18462.7|18522.7|18462.7|18522.7|18462.7|0
1629811840000|2021-08-24 13:30:40|18520.3|18460.3|18520.3|18460.3|18520.3|18460.3|18520.3|18460.3|0
1629811850000|2021-08-24 13:30:50|18517.8|18457.8|18517.8|18457.8|18517.8|18457.8|18517.8|18457.8|0
1629811880000|2021-08-24 13:31:20|18515.3|18455.3|18515.3|18455.3|18515.3|18455.3|18515.3|18455.3|0
1629811920000|2021-08-24 13:32:00|18515.5|18455.5|18532.9|18472.9|18532.9|18472.9|18515.5|18455.5|0
1629811930000|2021-08-24 13:32:10|18535.4|18475.4|18535.4|18475.4|18535.4|18475.4|18535.4|18475.4|0
1629811950000|2021-08-24 13:32:30|18537.9|18477.9|18540.4|18480.4|18540.4|18480.4|18537.9|18477.9|0
1629811960000|2021-08-24 13:32:40|18540.3|18480.3|18537.9|18477.9|18540.3|18480.3|18532.8|18472.8|0
1629811980000|2021-08-24 13:33:00|18540.4|18480.4|18540.4|18480.4|18540.4|18480.4|18540.4|18480.4|0
1629811990000|2021-08-24 13:33:10|18537.9|18477.9|18522.9|18462.9|18537.9|18477.9|18522.9|18462.9|0
1629812000000|2021-08-24 13:33:20|18522.8|18462.8|18512.8|18452.8|18522.8|18462.8|18512.8|18452.8|0
1629812010000|2021-08-24 13:33:30|18510.4|18450.4|18502.8|18442.8|18510.4|18450.4|18502.8|18442.8|0
1629812020000|2021-08-24 13:33:40|18497.9|18437.9|18500.4|18440.4|18500.4|18440.4|18497.9|18437.9|0
1629812040000|2021-08-24 13:34:00|18495.4|18435.4|18495.4|18435.4|18497.9|18437.9|18495.4|18435.4|0
1629812050000|2021-08-24 13:34:10|18495.3|18435.3|18492.9|18432.9|18495.3|18435.3|18492.9|18432.9|0
1629812060000|2021-08-24 13:34:20|18493|18433|18495.4|18435.4|18495.4|18435.4|18493|18433|0
1629812070000|2021-08-24 13:34:30|18490.5|18430.5|18490.5|18430.5|18490.5|18430.5|18490.5|18430.5|0
1629812090000|2021-08-24 13:34:50|18490.4|18430.4|18492.9|18432.9|18492.9|18432.9|18490.4|18430.4|0
1629812100000|2021-08-24 13:35:00|18490.4|18430.4|18490.4|18430.4|18490.4|18430.4|18490.4|18430.4|0
1629812110000|2021-08-24 13:35:10|18487.9|18427.9|18487.9|18427.9|18487.9|18427.9|18487.9|18427.9|0
1629812120000|2021-08-24 13:35:20|18487.8|18427.8|18482.9|18422.9|18487.8|18427.8|18482.9|18422.9|0
1629812130000|2021-08-24 13:35:30|18480.4|18420.4|18480.4|18420.4|18480.4|18420.4|18480.4|18420.4|0
1629812140000|2021-08-24 13:35:40|18480.1|18420.1|18457.9|18397.9|18480.1|18420.1|18457.9|18397.9|0
1629812150000|2021-08-24 13:35:50|18455.4|18395.4|18460.3|18400.3|18465.4|18405.4|18455.4|18395.4|0
1629812160000|2021-08-24 13:36:00|18457.9|18397.9|18437.9|18377.9|18460.4|18400.4|18435.4|18375.4|0
1629812170000|2021-08-24 13:36:10|18437.8|18377.8|18435.4|18375.4|18437.8|18377.8|18435.4|18375.4|0
1629812180000|2021-08-24 13:36:20|18432.9|18372.9|18432.9|18372.9|18432.9|18372.9|18432.9|18372.9|0
1629812190000|2021-08-24 13:36:30|18432.8|18372.8|18455.4|18395.4|18455.4|18395.4|18430.4|18370.4|0
1629812200000|2021-08-24 13:36:40|18452.9|18392.9|18447.9|18387.9|18452.9|18392.9|18445.4|18385.4|0
1629812210000|2021-08-24 13:36:50|18452.9|18392.9|18458.1|18398.1|18458.1|18398.1|18452.9|18392.9|0
1629812220000|2021-08-24 13:37:00|18460.6|18400.6|18472.9|18412.9|18472.9|18412.9|18460.6|18400.6|0
1629812230000|2021-08-24 13:37:10|18475.4|18415.4|18482.9|18422.9|18485.4|18425.4|18475.4|18415.4|0
1629812240000|2021-08-24 13:37:20|18480.4|18420.4|18480.4|18420.4|18480.4|18420.4|18480.4|18420.4|0
1629812250000|2021-08-24 13:37:30|18472.9|18412.9|18467.9|18407.9|18472.9|18412.9|18467.9|18407.9|0
1629812260000|2021-08-24 13:37:40|18467.8|18407.8|18470.4|18410.4|18470.4|18410.4|18465.4|18405.4|0
1629812270000|2021-08-24 13:37:50|18472.9|18412.9|18472.9|18412.9|18472.9|18412.9|18472.9|18412.9|0
1629812290000|2021-08-24 13:38:10|18477.9|18417.9|18482.9|18422.9|18482.9|18422.9|18477.9|18417.9|0
1629812300000|2021-08-24 13:38:20|18490.4|18430.4|18505.4|18445.4|18505.4|18445.4|18490.4|18430.4|0
1629812310000|2021-08-24 13:38:30|18502.9|18442.9|18502.9|18442.9|18502.9|18442.9|18502.9|18442.9|0
1629812320000|2021-08-24 13:38:40|18500.4|18440.4|18502.9|18442.9|18502.9|18442.9|18500.4|18440.4|0
1629812340000|2021-08-24 13:39:00|18502.6|18442.6|18492.8|18432.8|18502.6|18442.6|18492.8|18432.8|0
1629812350000|2021-08-24 13:39:10|18487.9|18427.9|18482.9|18422.9|18487.9|18427.9|18482.9|18422.9|0
1629812360000|2021-08-24 13:39:20|18482.8|18422.8|18477.9|18417.9|18482.8|18422.8|18477.9|18417.9|0
1629812370000|2021-08-24 13:39:30|18478|18418|18490.4|18430.4|18490.4|18430.4|18478|18418|0
1629812380000|2021-08-24 13:39:40|18495.4|18435.4|18495.4|18435.4|18495.4|18435.4|18495.4|18435.4|0
1629812430000|2021-08-24 13:40:30|18495.5|18435.5|18497.7|18437.7|18497.9|18437.9|18495.5|18435.5|0
1629812440000|2021-08-24 13:40:40|18492.9|18432.9|18492.9|18432.9|18492.9|18432.9|18492.9|18432.9|0
1629812490000|2021-08-24 13:41:30|18493.1|18433.1|18497.9|18437.9|18497.9|18437.9|18493.1|18433.1|0
1629812510000|2021-08-24 13:41:50|18498.2|18438.2|18527.9|18467.9|18527.9|18467.9|18498.2|18438.2|0
1629812520000|2021-08-24 13:42:00|18530.4|18470.4|18535.4|18475.4|18535.4|18475.4|18530.4|18470.4|0
1629812530000|2021-08-24 13:42:10|18537.9|18477.9|18537.9|18477.9|18537.9|18477.9|18537.9|18477.9|0
1629812540000|2021-08-24 13:42:20|18538.1|18478.1|18542.9|18482.9|18542.9|18482.9|18538.1|18478.1|0
1629812550000|2021-08-24 13:42:30|18545.4|18485.4|18545.4|18485.4|18545.4|18485.4|18545.4|18485.4|0
1629812560000|2021-08-24 13:42:40|18550.4|18490.4|18550.5|18490.5|18550.5|18490.5|18550.4|18490.4|0
1629812580000|2021-08-24 13:43:00|18552.9|18492.9|18560.4|18500.4|18560.4|18500.4|18552.9|18492.9|0
1629812590000|2021-08-24 13:43:10|18565.4|18505.4|18575.4|18515.4|18575.4|18515.4|18565.4|18505.4|0
1629812600000|2021-08-24 13:43:20|18577.9|18517.9|18580.2|18520.2|18580.4|18520.4|18575.4|18515.4|0
1629812610000|2021-08-24 13:43:30|18575.4|18515.4|18572.9|18512.9|18577.9|18517.9|18572.9|18512.9|0
1629812620000|2021-08-24 13:43:40|18573|18513|18573|18513|18573|18513|18573|18513|0
1629812630000|2021-08-24 13:43:50|18573.1|18513.1|18575.4|18515.4|18575.5|18515.5|18573.1|18513.1|0
1629812640000|2021-08-24 13:44:00|18575.2|18515.2|18567.8|18507.8|18575.2|18515.2|18567.8|18507.8|0
1629812650000|2021-08-24 13:44:10|18565.4|18505.4|18565.4|18505.4|18565.4|18505.4|18565.4|18505.4|0
1629812660000|2021-08-24 13:44:20|18567.9|18507.9|18567.9|18507.9|18567.9|18507.9|18567.9|18507.9|0
1629812670000|2021-08-24 13:44:30|18565.4|18505.4|18570.4|18510.4|18570.4|18510.4|18565.4|18505.4|0
1629812700000|2021-08-24 13:45:00|18568|18508|18575.4|18515.4|18575.4|18515.4|18568|18508|0
1629812710000|2021-08-24 13:45:10|18575.5|18515.5|18575.4|18515.4|18577.9|18517.9|18575.4|18515.4|0
1629812730000|2021-08-24 13:45:30|18577.9|18517.9|18575.4|18515.4|18577.9|18517.9|18575.4|18515.4|0
1629812740000|2021-08-24 13:45:40|18575.3|18515.3|18567.9|18507.9|18575.3|18515.3|18567.9|18507.9|0
1629812760000|2021-08-24 13:46:00|18565.4|18505.4|18565.4|18505.4|18565.4|18505.4|18565.4|18505.4|0
1629812780000|2021-08-24 13:46:20|18565.3|18505.3|18562.9|18502.9|18565.3|18505.3|18562.9|18502.9|0
1629812790000|2021-08-24 13:46:30|18563|18503|18565.4|18505.4|18565.4|18505.4|18563|18503|0
1629812820000|2021-08-24 13:47:00|18567.9|18507.9|18580.4|18520.4|18580.4|18520.4|18567.9|18507.9|0
1629812840000|2021-08-24 13:47:20|18580.5|18520.5|18575.3|18515.3|18582.9|18522.9|18575.3|18515.3|0
1629812860000|2021-08-24 13:47:40|18575.5|18515.5|18580.4|18520.4|18580.4|18520.4|18575.5|18515.5|0
1629812870000|2021-08-24 13:47:50|18577.9|18517.9|18577.9|18517.9|18577.9|18517.9|18577.9|18517.9|0
1629812880000|2021-08-24 13:48:00|18578|18518|18585.4|18525.4|18585.4|18525.4|18578|18518|0
1629812900000|2021-08-24 13:48:20|18585.3|18525.3|18582.9|18522.9|18585.3|18525.3|18582.9|18522.9|0
1629812910000|2021-08-24 13:48:30|18583.1|18523.1|18600.4|18540.4|18600.4|18540.4|18583.1|18523.1|0
1629812920000|2021-08-24 13:48:40|18600.5|18540.5|18600.4|18540.4|18602.8|18542.8|18600.4|18540.4|0
1629812930000|2021-08-24 13:48:50|18600.5|18540.5|18600.6|18540.6|18602.8|18542.8|18600.5|18540.5|0
1629812940000|2021-08-24 13:49:00|18605.4|18545.4|18603|18543|18605.4|18545.4|18602.9|18542.9|0
1629812950000|2021-08-24 13:49:10|18605.4|18545.4|18613|18553|18613|18553|18605.4|18545.4|0
1629812960000|2021-08-24 13:49:20|18612.9|18552.9|18612.9|18552.9|18612.9|18552.9|18612.9|18552.9|1
1629812970000|2021-08-24 13:49:30|18615.3|18555.3|18612.8|18552.8|18615.3|18555.3|18612.8|18552.8|6
1629812980000|2021-08-24 13:49:40|18612.6|18552.6|18610|18550|18614.8|18554.8|18610|18550|0
1629813020000|2021-08-24 13:50:20|18610.1|18550.1|18622.5|18562.5|18622.5|18562.5|18610.1|18550.1|0
1629813030000|2021-08-24 13:50:30|18622.3|18562.3|18617.5|18557.5|18622.3|18562.3|18617.5|18557.5|0
1629813040000|2021-08-24 13:50:40|18617.4|18557.4|18607.5|18547.5|18617.4|18557.4|18607.5|18547.5|0
1629813050000|2021-08-24 13:50:50|18607.4|18547.4|18602.5|18542.5|18607.4|18547.4|18602.5|18542.5|0
1629813060000|2021-08-24 13:51:00|18605|18545|18610|18550|18610|18550|18605|18545|0
1629813090000|2021-08-24 13:51:30|18607.5|18547.5|18607.5|18547.5|18607.5|18547.5|18607.5|18547.5|0
1629813100000|2021-08-24 13:51:40|18605|18545|18602.6|18542.6|18605|18545|18602.5|18542.5|0
1629813120000|2021-08-24 13:52:00|18600.1|18540.1|18605|18545|18605|18545|18600.1|18540.1|0
1629813130000|2021-08-24 13:52:10|18607.5|18547.5|18612.5|18552.5|18612.5|18552.5|18607.5|18547.5|0
1629813140000|2021-08-24 13:52:20|18615|18555|18615|18555|18615|18555|18615|18555|0
1629813160000|2021-08-24 13:52:40|18612.5|18552.5|18612.5|18552.5|18612.5|18552.5|18612.5|18552.5|0
1629813180000|2021-08-24 13:53:00|18612.4|18552.4|18622.6|18562.6|18622.6|18562.6|18612.4|18552.4|0
1629813190000|2021-08-24 13:53:10|18625|18565|18625|18565|18625|18565|18625|18565|0
1629813200000|2021-08-24 13:53:20|18624.9|18564.9|18607.5|18547.5|18624.9|18564.9|18607.5|18547.5|0
1629813210000|2021-08-24 13:53:30|18607.4|18547.4|18605|18545|18607.4|18547.4|18605|18545|0
1629813230000|2021-08-24 13:53:50|18604.9|18544.9|18600|18540|18604.9|18544.9|18600|18540|0
1629813250000|2021-08-24 13:54:10|18602.5|18542.5|18597.5|18537.5|18605|18545|18597.5|18537.5|0
1629813260000|2021-08-24 13:54:20|18600|18540|18599.9|18539.9|18600|18540|18597.5|18537.5|0
1629813270000|2021-08-24 13:54:30|18600|18540|18605|18545|18605|18545|18600|18540|0
1629813280000|2021-08-24 13:54:40|18604.8|18544.8|18600|18540|18604.8|18544.8|18600|18540|0
1629813300000|2021-08-24 13:55:00|18599.8|18539.8|18597.4|18537.4|18599.8|18539.8|18597.4|18537.4|0
1629813310000|2021-08-24 13:55:10|18594.9|18534.9|18594.9|18534.9|18594.9|18534.9|18594.9|18534.9|0
1629813320000|2021-08-24 13:55:20|18595|18535|18592.6|18532.6|18595|18535|18592.5|18532.5|0
1629813330000|2021-08-24 13:55:30|18595|18535|18595|18535|18595|18535|18595|18535|0
1629813340000|2021-08-24 13:55:40|18592.5|18532.5|18592.5|18532.5|18592.5|18532.5|18592.5|18532.5|0
1629813350000|2021-08-24 13:55:50|18592.4|18532.4|18589.9|18529.9|18592.4|18532.4|18589.9|18529.9|0
1629813360000|2021-08-24 13:56:00|18587.5|18527.5|18580|18520|18587.5|18527.5|18580|18520|0
1629813400000|2021-08-24 13:56:40|18582.5|18522.5|18587.5|18527.5|18587.5|18527.5|18582.5|18522.5|0
1629813410000|2021-08-24 13:56:50|18587.6|18527.6|18590.2|18530.2|18590.2|18530.2|18587.6|18527.6|0
1629813420000|2021-08-24 13:57:00|18595|18535|18597.4|18537.4|18597.4|18537.4|18592.5|18532.5|0
1629813460000|2021-08-24 13:57:40|18590|18530|18577.5|18517.5|18590|18530|18575|18515|0
1629813470000|2021-08-24 13:57:50|18575|18515|18575|18515|18575|18515|18575|18515|0
1629813500000|2021-08-24 13:58:20|18574.8|18514.8|18572.5|18512.5|18574.8|18514.8|18570|18510|0
1629813520000|2021-08-24 13:58:40|18572.6|18512.6|18575|18515|18575|18515|18572.6|18512.6|0
1629813530000|2021-08-24 13:58:50|18574.9|18514.9|18572.4|18512.4|18574.9|18514.9|18572.4|18512.4|0
1629813540000|2021-08-24 13:59:00|18570|18510|18570|18510|18570|18510|18570|18510|0
1629813560000|2021-08-24 13:59:20|18570.1|18510.1|18572.5|18512.5|18572.5|18512.5|18570.1|18510.1|0
1629813570000|2021-08-24 13:59:30|18572.4|18512.4|18560|18500|18572.4|18512.4|18560|18500|0
1629813590000|2021-08-24 13:59:50|18557.5|18497.5|18555|18495|18557.5|18497.5|18555|18495|0
1629813670000|2021-08-24 14:01:10|18552.5|18492.5|18552.6|18492.6|18552.6|18492.6|18552.5|18492.5|0
1629813680000|2021-08-24 14:01:20|18557.5|18497.5|18557.5|18497.5|18557.5|18497.5|18557.5|18497.5|0
1629813690000|2021-08-24 14:01:30|18557.6|18497.6|18552.6|18492.6|18557.6|18497.6|18552.6|18492.6|0
1629813700000|2021-08-24 14:01:40|18555.1|18495.1|18555.1|18495.1|18555.1|18495.1|18555.1|18495.1|0
1629813720000|2021-08-24 14:02:00|18557.6|18497.6|18567.6|18507.6|18567.6|18507.6|18557.6|18497.6|0
1629813730000|2021-08-24 14:02:10|18570.1|18510.1|18572.6|18512.6|18572.6|18512.6|18570.1|18510.1|0
1629813740000|2021-08-24 14:02:20|18575.1|18515.1|18577.6|18517.6|18577.6|18517.6|18575.1|18515.1|0
1629813750000|2021-08-24 14:02:30|18580.1|18520.1|18582.6|18522.6|18582.6|18522.6|18580.1|18520.1|0
1629813760000|2021-08-24 14:02:40|18585.1|18525.1|18585.1|18525.1|18585.1|18525.1|18585.1|18525.1|0
1629813770000|2021-08-24 14:02:50|18582.6|18522.6|18587.6|18527.6|18587.6|18527.6|18582.6|18522.6|0
1629813780000|2021-08-24 14:03:00|18590.1|18530.1|18600.1|18540.1|18600.1|18540.1|18590.1|18530.1|0
1629813790000|2021-08-24 14:03:10|18600.2|18540.2|18605.1|18545.1|18605.1|18545.1|18600.2|18540.2|0
1629813820000|2021-08-24 14:03:40|18602.6|18542.6|18602.6|18542.6|18602.6|18542.6|18602.6|18542.6|0
1629813830000|2021-08-24 14:03:50|18602.5|18542.5|18602.5|18542.5|18602.5|18542.5|18602.5|18542.5|0
1629813840000|2021-08-24 14:04:00|18600.1|18540.1|18600.1|18540.1|18600.1|18540.1|18597.6|18537.6|0
1629813860000|2021-08-24 14:04:20|18600.2|18540.2|18602.6|18542.6|18602.6|18542.6|18600.2|18540.2|0
1629813880000|2021-08-24 14:04:40|18605.1|18545.1|18615.1|18555.1|18615.1|18555.1|18605.1|18545.1|0
1629813890000|2021-08-24 14:04:50|18617.6|18557.6|18617.5|18557.5|18617.6|18557.6|18617.5|18557.5|0
1629813900000|2021-08-24 14:05:00|18615.1|18555.1|18610.1|18550.1|18615.1|18555.1|18610.1|18550.1|0
1629813950000|2021-08-24 14:05:50|18609.8|18549.8|18600.1|18540.1|18609.8|18549.8|18600.1|18540.1|0
1629813960000|2021-08-24 14:06:00|18600|18540|18600|18540|18600|18540|18600|18540|0
1629813970000|2021-08-24 14:06:10|18597.6|18537.6|18597.6|18537.6|18597.6|18537.6|18597.6|18537.6|0
1629813980000|2021-08-24 14:06:20|18597.5|18537.5|18595.1|18535.1|18597.5|18537.5|18595.1|18535.1|0
1629814000000|2021-08-24 14:06:40|18595|18535|18592.6|18532.6|18595|18535|18592.6|18532.6|0
1629814010000|2021-08-24 14:06:50|18592.5|18532.5|18585.1|18525.1|18592.5|18532.5|18585.1|18525.1|0
1629814020000|2021-08-24 14:07:00|18585|18525|18575.1|18515.1|18585|18525|18575.1|18515.1|0
1629814050000|2021-08-24 14:07:30|18572.6|18512.6|18567.5|18507.5|18572.6|18512.6|18567.5|18507.5|0
1629814060000|2021-08-24 14:07:40|18565.2|18505.2|18570.2|18510.2|18570.2|18510.2|18565.2|18505.2|0
1629814070000|2021-08-24 14:07:50|18570.1|18510.1|18567.6|18507.6|18570.1|18510.1|18567.6|18507.6|0
1629814090000|2021-08-24 14:08:10|18565.2|18505.2|18567.6|18507.6|18567.6|18507.6|18565.2|18505.2|0
1629814110000|2021-08-24 14:08:30|18567.7|18507.7|18575.1|18515.1|18575.1|18515.1|18567.7|18507.7|0
1629814120000|2021-08-24 14:08:40|18577.6|18517.6|18577.6|18517.6|18577.6|18517.6|18577.6|18517.6|0
1629814130000|2021-08-24 14:08:50|18577.7|18517.7|18580.1|18520.1|18580.1|18520.1|18577.7|18517.7|0
1629814140000|2021-08-24 14:09:00|18585.1|18525.1|18592.7|18532.7|18592.7|18532.7|18585.1|18525.1|0
1629814150000|2021-08-24 14:09:10|18595.2|18535.2|18597.6|18537.6|18597.6|18537.6|18595.2|18535.2|0
1629814190000|2021-08-24 14:09:50|18597.7|18537.7|18602.6|18542.6|18602.6|18542.6|18597.7|18537.7|0
1629814210000|2021-08-24 14:10:10|18605.1|18545.1|18605.1|18545.1|18605.1|18545.1|18605.1|18545.1|0
1629814220000|2021-08-24 14:10:20|18605.2|18545.2|18602.5|18542.5|18605.2|18545.2|18602.5|18542.5|0
1629814230000|2021-08-24 14:10:30|18600.1|18540.1|18597.6|18537.6|18600.1|18540.1|18597.6|18537.6|0
1629814260000|2021-08-24 14:11:00|18597.5|18537.5|18597.5|18537.5|18597.5|18537.5|18597.5|18537.5|0
1629814270000|2021-08-24 14:11:10|18595.1|18535.1|18595.1|18535.1|18595.1|18535.1|18595.1|18535.1|0
1629814290000|2021-08-24 14:11:30|18595|18535|18592.5|18532.5|18595|18535|18592.5|18532.5|0
1629814300000|2021-08-24 14:11:40|18590.1|18530.1|18590.1|18530.1|18590.1|18530.1|18590.1|18530.1|0
1629814320000|2021-08-24 14:12:00|18589.9|18529.9|18589.9|18529.9|18589.9|18529.9|18589.9|18529.9|0
1629814330000|2021-08-24 14:12:10|18585.1|18525.1|18585.1|18525.1|18585.1|18525.1|18585.1|18525.1|0
1629814340000|2021-08-24 14:12:20|18582.6|18522.6|18577.6|18517.6|18582.6|18522.6|18577.6|18517.6|0
1629814350000|2021-08-24 14:12:30|18575.1|18515.1|18575.1|18515.1|18575.1|18515.1|18575.1|18515.1|0
1629814360000|2021-08-24 14:12:40|18575|18515|18570.1|18510.1|18575|18515|18570.1|18510.1|0
1629814370000|2021-08-24 14:12:50|18570.3|18510.3|18577.6|18517.6|18582.6|18522.6|18570.3|18510.3|0
1629814450000|2021-08-24 14:14:10|18577.5|18517.5|18560.1|18500.1|18577.5|18517.5|18560.1|18500.1|0
1629814470000|2021-08-24 14:14:30|18567.6|18507.6|18567.6|18507.6|18567.6|18507.6|18567.6|18507.6|0
1629814520000|2021-08-24 14:15:20|18565.1|18505.1|18555.1|18495.1|18565.1|18505.1|18555.1|18495.1|0
1629814530000|2021-08-24 14:15:30|18555|18495|18549.9|18489.9|18555|18495|18549.9|18489.9|0
1629814540000|2021-08-24 14:15:40|18547.5|18487.5|18547.5|18487.5|18547.5|18487.5|18547.5|18487.5|0
1629814550000|2021-08-24 14:15:50|18547.4|18487.4|18542.5|18482.5|18547.4|18487.4|18542.5|18482.5|0
1629814560000|2021-08-24 14:16:00|18542.6|18482.6|18545.1|18485.1|18545.1|18485.1|18542.6|18482.6|0
1629814570000|2021-08-24 14:16:10|18545.2|18485.2|18555.1|18495.1|18555.1|18495.1|18545.2|18485.2|0
1629814580000|2021-08-24 14:16:20|18552.6|18492.6|18542.6|18482.6|18552.6|18492.6|18542.6|18482.6|0
1629814600000|2021-08-24 14:16:40|18545.1|18485.1|18545.1|18485.1|18545.1|18485.1|18545.1|18485.1|0
1629814620000|2021-08-24 14:17:00|18545.2|18485.2|18550.1|18490.1|18550.1|18490.1|18545.2|18485.2|0
1629814640000|2021-08-24 14:17:20|18550.2|18490.2|18552.5|18492.5|18552.6|18492.6|18550.2|18490.2|0
1629814650000|2021-08-24 14:17:30|18550.1|18490.1|18550|18490|18550.1|18490.1|18550|18490|0
1629814660000|2021-08-24 14:17:40|18547.6|18487.6|18552.6|18492.6|18552.6|18492.6|18547.6|18487.6|0
1629814670000|2021-08-24 14:17:50|18552.5|18492.5|18550.1|18490.1|18552.5|18492.5|18550.1|18490.1|0
1629814680000|2021-08-24 14:18:00|18550.2|18490.2|18552.6|18492.6|18552.6|18492.6|18550.2|18490.2|0
1629814690000|2021-08-24 14:18:10|18552.5|18492.5|18550.1|18490.1|18552.5|18492.5|18550.1|18490.1|0
1629814700000|2021-08-24 14:18:20|18552.6|18492.6|18552.6|18492.6|18552.6|18492.6|18552.6|18492.6|0
1629814710000|2021-08-24 14:18:30|18552.5|18492.5|18545.1|18485.1|18552.5|18492.5|18545.1|18485.1|0
1629814720000|2021-08-24 14:18:40|18547.5|18487.5|18547.5|18487.5|18547.5|18487.5|18547.5|18487.5|0
1629814730000|2021-08-24 14:18:50|18547.6|18487.6|18555.1|18495.1|18555.1|18495.1|18547.6|18487.6|0
1629814760000|2021-08-24 14:19:20|18552.6|18492.6|18555.1|18495.1|18555.1|18495.1|18552.6|18492.6|0
1629814770000|2021-08-24 14:19:30|18552.6|18492.6|18552.6|18492.6|18552.6|18492.6|18552.6|18492.6|0
1629814780000|2021-08-24 14:19:40|18555.1|18495.1|18555.1|18495.1|18555.1|18495.1|18552.6|18492.6|0
1629814790000|2021-08-24 14:19:50|18555.2|18495.2|18555.2|18495.2|18555.2|18495.2|18555.2|18495.2|0
1629814800000|2021-08-24 14:20:00|18557.7|18497.7|18567.8|18507.8|18567.8|18507.8|18557.7|18497.7|0
1629814810000|2021-08-24 14:20:10|18570.3|18510.3|18572.8|18512.8|18572.8|18512.8|18570.3|18510.3|0
1629814820000|2021-08-24 14:20:20|18575.3|18515.3|18575.3|18515.3|18575.3|18515.3|18575.3|18515.3|0
1629814840000|2021-08-24 14:20:40|18580.2|18520.2|18585.2|18525.2|18585.2|18525.2|18580.2|18520.2|0
1629814870000|2021-08-24 14:21:10|18584.9|18524.9|18572.7|18512.7|18584.9|18524.9|18572.7|18512.7|0
1629814880000|2021-08-24 14:21:20|18565.2|18505.2|18560.2|18500.2|18565.2|18505.2|18560.2|18500.2|0
1629814910000|2021-08-24 14:21:50|18570.4|18510.4|18575.1|18515.1|18575.1|18515.1|18570.4|18510.4|0
1629814920000|2021-08-24 14:22:00|18572.7|18512.7|18577.7|18517.7|18577.7|18517.7|18572.7|18512.7|0
1629814960000|2021-08-24 14:22:40|18575.2|18515.2|18577.7|18517.7|18577.7|18517.7|18575.2|18515.2|0
1629814980000|2021-08-24 14:23:00|18580.1|18520.1|18577.6|18517.6|18580.1|18520.1|18577.6|18517.6|0
1629814990000|2021-08-24 14:23:10|18575.2|18515.2|18572.7|18512.7|18575.2|18515.2|18572.7|18512.7|0
1629815000000|2021-08-24 14:23:20|18572.6|18512.6|18572.7|18512.7|18572.7|18512.7|18570.2|18510.2|0
1629815030000|2021-08-24 14:23:50|18575.2|18515.2|18575.2|18515.2|18575.2|18515.2|18575.2|18515.2|0
1629815040000|2021-08-24 14:24:00|18577.7|18517.7|18580.2|18520.2|18580.2|18520.2|18577.7|18517.7|0
1629815050000|2021-08-24 14:24:10|18577.7|18517.7|18577.8|18517.8|18577.8|18517.8|18577.7|18517.7|0
1629815060000|2021-08-24 14:24:20|18580.2|18520.2|18582.8|18522.8|18582.8|18522.8|18580.2|18520.2|0
1629815070000|2021-08-24 14:24:30|18585.2|18525.2|18587.7|18527.7|18587.7|18527.7|18585.2|18525.2|0
1629815080000|2021-08-24 14:24:40|18585.2|18525.2|18585.2|18525.2|18585.2|18525.2|18585.2|18525.2|0
1629815100000|2021-08-24 14:25:00|18590.2|18530.2|18592.7|18532.7|18592.7|18532.7|18590.2|18530.2|0
1629815110000|2021-08-24 14:25:10|18592.9|18532.9|18602.7|18542.7|18602.7|18542.7|18592.9|18532.9|0
1629815120000|2021-08-24 14:25:20|18602.8|18542.8|18607.7|18547.7|18607.7|18547.7|18602.8|18542.8|0
1629815130000|2021-08-24 14:25:30|18605.2|18545.2|18607.8|18547.8|18612.8|18552.8|18602.7|18542.7|0
1629815140000|2021-08-24 14:25:40|18610.3|18550.3|18615.2|18555.2|18615.2|18555.2|18610.3|18550.3|0
1629815150000|2021-08-24 14:25:50|18620.2|18560.2|18620.2|18560.2|18620.2|18560.2|18620.2|18560.2|0
1629815160000|2021-08-24 14:26:00|18620.3|18560.3|18625.3|18565.3|18625.3|18565.3|18620.3|18560.3|0
1629815170000|2021-08-24 14:26:10|18627.7|18567.7|18630.2|18570.2|18632.7|18572.7|18627.7|18567.7|0
1629815180000|2021-08-24 14:26:20|18627.7|18567.7|18625.2|18565.2|18627.7|18567.7|18625.2|18565.2|0
1629815190000|2021-08-24 14:26:30|18620.2|18560.2|18620.2|18560.2|18620.2|18560.2|18620.2|18560.2|0
1629815200000|2021-08-24 14:26:40|18615.2|18555.2|18617.7|18557.7|18617.7|18557.7|18612.7|18552.7|0
1629815240000|2021-08-24 14:27:20|18622.7|18562.7|18627.7|18567.7|18627.7|18567.7|18622.7|18562.7|0
1629815250000|2021-08-24 14:27:30|18627.6|18567.6|18625.2|18565.2|18627.6|18567.6|18625.2|18565.2|0
1629815280000|2021-08-24 14:28:00|18625|18565|18617.7|18557.7|18625|18565|18617.7|18557.7|0
1629815290000|2021-08-24 14:28:10|18615.2|18555.2|18615.2|18555.2|18617.7|18557.7|18615.2|18555.2|0
1629815300000|2021-08-24 14:28:20|18615.1|18555.1|18615.3|18555.3|18615.3|18555.3|18615.1|18555.1|0
1629815310000|2021-08-24 14:28:30|18617.7|18557.7|18617.7|18557.7|18620.2|18560.2|18615.2|18555.2|0
1629815320000|2021-08-24 14:28:40|18620.2|18560.2|18620.2|18560.2|18620.2|18560.2|18620.2|18560.2|0
1629815330000|2021-08-24 14:28:50|18620|18560|18617.8|18557.8|18620|18560|18615.2|18555.2|0
1629815340000|2021-08-24 14:29:00|18620.2|18560.2|18620.2|18560.2|18620.2|18560.2|18620.2|18560.2|0
1629815350000|2021-08-24 14:29:10|18615.2|18555.2|18620.2|18560.2|18620.2|18560.2|18615.2|18555.2|0
1629815380000|2021-08-24 14:29:40|18625.2|18565.2|18620.2|18560.2|18627.7|18567.7|18620.2|18560.2|0
1629815390000|2021-08-24 14:29:50|18620.1|18560.1|18617.7|18557.7|18620.1|18560.1|18615.2|18555.2|0
1629815400000|2021-08-24 14:30:00|18620.2|18560.2|18622.7|18562.7|18622.7|18562.7|18620.2|18560.2|0
1629815410000|2021-08-24 14:30:10|18622.8|18562.8|18625.2|18565.2|18625.2|18565.2|18622.8|18562.8|0
1629815430000|2021-08-24 14:30:30|18630.2|18570.2|18630.2|18570.2|18630.2|18570.2|18630.1|18570.1|0
1629815440000|2021-08-24 14:30:40|18627.7|18567.7|18627.7|18567.7|18627.7|18567.7|18627.7|18567.7|0
1629815460000|2021-08-24 14:31:00|18630.2|18570.2|18627.7|18567.7|18630.2|18570.2|18627.7|18567.7|0
1629815470000|2021-08-24 14:31:10|18627.8|18567.8|18630.2|18570.2|18630.2|18570.2|18627.8|18567.8|0
1629815510000|2021-08-24 14:31:50|18625.2|18565.2|18607.8|18547.8|18625.2|18565.2|18602.8|18542.8|0
1629815520000|2021-08-24 14:32:00|18612.8|18552.8|18615.3|18555.3|18615.3|18555.3|18612.8|18552.8|0
1629815530000|2021-08-24 14:32:10|18615.1|18555.1|18610.2|18550.2|18615.1|18555.1|18610.2|18550.2|0
1629815540000|2021-08-24 14:32:20|18610.1|18550.1|18602.7|18542.7|18610.1|18550.1|18602.7|18542.7|0
1629815550000|2021-08-24 14:32:30|18602.5|18542.5|18595.2|18535.2|18602.5|18542.5|18595.2|18535.2|0
1629815570000|2021-08-24 14:32:50|18590.2|18530.2|18590.2|18530.2|18590.2|18530.2|18590.2|18530.2|0
1629815580000|2021-08-24 14:33:00|18592.7|18532.7|18587.7|18527.7|18592.7|18532.7|18587.7|18527.7|0
1629815620000|2021-08-24 14:33:40|18587.5|18527.5|18580.2|18520.2|18587.5|18527.5|18580.2|18520.2|0
1629815630000|2021-08-24 14:33:50|18577.7|18517.7|18577.7|18517.7|18577.7|18517.7|18577.7|18517.7|0
1629815640000|2021-08-24 14:34:00|18575.2|18515.2|18575.2|18515.2|18575.2|18515.2|18575.2|18515.2|0
1629815650000|2021-08-24 14:34:10|18572.7|18512.7|18572.7|18512.7|18572.7|18512.7|18572.7|18512.7|0
1629815670000|2021-08-24 14:34:30|18575.2|18515.2|18570.2|18510.2|18575.2|18515.2|18570.2|18510.2|0
1629815700000|2021-08-24 14:35:00|18567.7|18507.7|18562.7|18502.7|18567.7|18507.7|18562.7|18502.7|0
1629815720000|2021-08-24 14:35:20|18560.2|18500.2|18560.2|18500.2|18560.2|18500.2|18560.2|18500.2|0
1629815740000|2021-08-24 14:35:40|18562.7|18502.7|18557.7|18497.7|18562.7|18502.7|18557.7|18497.7|0
1629815750000|2021-08-24 14:35:50|18560.2|18500.2|18567.8|18507.8|18567.8|18507.8|18560.2|18500.2|0
1629815760000|2021-08-24 14:36:00|18570.3|18510.3|18582.7|18522.7|18582.7|18522.7|18570.3|18510.3|0
1629815780000|2021-08-24 14:36:20|18582.8|18522.8|18585.2|18525.2|18585.2|18525.2|18582.8|18522.8|0
1629815810000|2021-08-24 14:36:50|18587.7|18527.7|18587.7|18527.7|18587.7|18527.7|18587.7|18527.7|0
1629815840000|2021-08-24 14:37:20|18585.2|18525.2|18577.7|18517.7|18585.2|18525.2|18577.7|18517.7|0
1629815860000|2021-08-24 14:37:40|18577.6|18517.6|18570.2|18510.2|18577.6|18517.6|18570.2|18510.2|0
1629815870000|2021-08-24 14:37:50|18569.9|18509.9|18547.8|18487.8|18569.9|18509.9|18547.8|18487.8|0
1629815880000|2021-08-24 14:38:00|18547.7|18487.7|18545.3|18485.3|18547.8|18487.8|18545.3|18485.3|0
1629815900000|2021-08-24 14:38:20|18547.8|18487.8|18545.3|18485.3|18550.3|18490.3|18545.3|18485.3|0
1629815930000|2021-08-24 14:38:50|18545.2|18485.2|18535.3|18475.3|18545.2|18485.2|18535.3|18475.3|0
1629815940000|2021-08-24 14:39:00|18537.8|18477.8|18535.3|18475.3|18537.8|18477.8|18535.2|18475.2|0
1629815950000|2021-08-24 14:39:10|18535.4|18475.4|18540.3|18480.3|18540.3|18480.3|18535.4|18475.4|0
1629815960000|2021-08-24 14:39:20|18542.8|18482.8|18542.8|18482.8|18542.8|18482.8|18542.8|18482.8|0
1629815970000|2021-08-24 14:39:30|18542.9|18482.9|18545.3|18485.3|18545.3|18485.3|18542.9|18482.9|0
1629815980000|2021-08-24 14:39:40|18545.4|18485.4|18547.8|18487.8|18547.8|18487.8|18545.4|18485.4|0
1629815990000|2021-08-24 14:39:50|18550.3|18490.3|18555.3|18495.3|18555.3|18495.3|18550.3|18490.3|0
1629816010000|2021-08-24 14:40:10|18560.3|18500.3|18567.8|18507.8|18567.8|18507.8|18560.3|18500.3|0
1629816020000|2021-08-24 14:40:20|18567.9|18507.9|18577.8|18517.8|18577.8|18517.8|18567.9|18507.9|0
1629816030000|2021-08-24 14:40:30|18580.3|18520.3|18585.3|18525.3|18585.3|18525.3|18580.3|18520.3|0
1629816040000|2021-08-24 14:40:40|18585.4|18525.4|18595.3|18535.3|18595.3|18535.3|18585.4|18525.4|0
1629816080000|2021-08-24 14:41:20|18597.8|18537.8|18597.9|18537.9|18597.9|18537.9|18597.8|18537.8|0
1629816090000|2021-08-24 14:41:30|18600.3|18540.3|18600.3|18540.3|18600.3|18540.3|18600.3|18540.3|0
1629816110000|2021-08-24 14:41:50|18600.5|18540.5|18605.4|18545.4|18605.4|18545.4|18600.5|18540.5|0
1629816120000|2021-08-24 14:42:00|18607.8|18547.8|18605.3|18545.3|18607.8|18547.8|18605.3|18545.3|0
1629816130000|2021-08-24 14:42:10|18605.4|18545.4|18607.7|18547.7|18607.8|18547.8|18605.3|18545.3|0
1629816140000|2021-08-24 14:42:20|18607.8|18547.8|18607.8|18547.8|18607.8|18547.8|18607.8|18547.8|0
1629816170000|2021-08-24 14:42:50|18610.3|18550.3|18610.3|18550.3|18610.3|18550.3|18610.3|18550.3|0
1629816180000|2021-08-24 14:43:00|18612.8|18552.8|18615.3|18555.3|18615.3|18555.3|18612.8|18552.8|0
1629816190000|2021-08-24 14:43:10|18615.4|18555.4|18617.8|18557.8|18617.8|18557.8|18615.4|18555.4|0
1629816200000|2021-08-24 14:43:20|18617.9|18557.9|18620.3|18560.3|18620.3|18560.3|18617.9|18557.9|0
1629816220000|2021-08-24 14:43:40|18622.8|18562.8|18620.3|18560.3|18622.8|18562.8|18620.3|18560.3|0
1629816230000|2021-08-24 14:43:50|18620.4|18560.4|18622.8|18562.8|18622.8|18562.8|18620.4|18560.4|0
1629816240000|2021-08-24 14:44:00|18625.3|18565.3|18625.4|18565.4|18625.4|18565.4|18625.3|18565.3|0
1629816250000|2021-08-24 14:44:10|18627.8|18567.8|18627.8|18567.8|18627.8|18567.8|18627.8|18567.8|0
1629816260000|2021-08-24 14:44:20|18630.3|18570.3|18625.3|18565.3|18630.3|18570.3|18625.3|18565.3|0
1629816270000|2021-08-24 14:44:30|18625.4|18565.4|18627.8|18567.8|18627.8|18567.8|18625.4|18565.4|0
1629816280000|2021-08-24 14:44:40|18625.3|18565.3|18630.3|18570.3|18630.3|18570.3|18625.3|18565.3|0
1629816300000|2021-08-24 14:45:00|18630.2|18570.2|18630.3|18570.3|18630.3|18570.3|18630.2|18570.2|0
1629816310000|2021-08-24 14:45:10|18630.2|18570.2|18625.5|18565.5|18630.2|18570.2|18625.5|18565.5|0
1629816320000|2021-08-24 14:45:20|18630.1|18570.1|18630.3|18570.3|18630.3|18570.3|18625.3|18565.3|0
1629816330000|2021-08-24 14:45:30|18625.3|18565.3|18625.3|18565.3|18630.1|18570.1|18625.3|18565.3|0
1629816350000|2021-08-24 14:45:50|18622.8|18562.8|18617.8|18557.8|18622.8|18562.8|18617.8|18557.8|0
1629816390000|2021-08-24 14:46:30|18617.7|18557.7|18612.8|18552.8|18617.7|18557.7|18612.8|18552.8|0
1629816470000|2021-08-24 14:47:50|18610.3|18550.3|18610.3|18550.3|18610.3|18550.3|18610.3|18550.3|0
1629816480000|2021-08-24 14:48:00|18610.4|18550.4|18615.3|18555.3|18615.3|18555.3|18610.4|18550.4|0
1629816490000|2021-08-24 14:48:10|18615.2|18555.2|18612.8|18552.8|18615.2|18555.2|18612.8|18552.8|0
1629816500000|2021-08-24 14:48:20|18613.1|18553.1|18620.3|18560.3|18620.3|18560.3|18613.1|18553.1|0
1629816590000|2021-08-24 14:49:50|18620.5|18560.5|18625.3|18565.3|18625.3|18565.3|18620.5|18560.5|0
1629816600000|2021-08-24 14:50:00|18625.4|18565.4|18645.3|18585.3|18645.3|18585.3|18625.4|18565.4|0
1629816610000|2021-08-24 14:50:10|18645.4|18585.4|18657.8|18597.8|18657.8|18597.8|18645.4|18585.4|0
1629816620000|2021-08-24 14:50:20|18657.9|18597.9|18660.3|18600.3|18660.3|18600.3|18657.9|18597.9|0
1629816640000|2021-08-24 14:50:40|18660.4|18600.4|18662.7|18602.7|18665.2|18605.2|18660.4|18600.4|0
1629816650000|2021-08-24 14:50:50|18665.2|18605.2|18662.7|18602.7|18665.2|18605.2|18662.7|18602.7|0
1629816660000|2021-08-24 14:51:00|18660.2|18600.2|18657.7|18597.7|18660.2|18600.2|18657.7|18597.7|0
1629816680000|2021-08-24 14:51:20|18657.6|18597.6|18652.8|18592.8|18657.6|18597.6|18652.7|18592.7|0
1629816700000|2021-08-24 14:51:40|18655.2|18595.2|18655.3|18595.3|18655.3|18595.3|18655.2|18595.2|0
1629816710000|2021-08-24 14:51:50|18652.8|18592.8|18650.3|18590.3|18652.8|18592.8|18650.3|18590.3|0
1629816770000|2021-08-24 14:52:50|18647.8|18587.8|18647.8|18587.8|18647.9|18587.9|18647.8|18587.8|0
1629816780000|2021-08-24 14:53:00|18645.3|18585.3|18645.3|18585.3|18645.3|18585.3|18645.3|18585.3|0
1629816800000|2021-08-24 14:53:20|18650.3|18590.3|18650.3|18590.3|18650.3|18590.3|18650.3|18590.3|0
1629816810000|2021-08-24 14:53:30|18652.8|18592.8|18652.8|18592.8|18652.8|18592.8|18652.8|18592.8|0
1629816840000|2021-08-24 14:54:00|18652.9|18592.9|18652.8|18592.8|18655.3|18595.3|18652.8|18592.8|0
1629816860000|2021-08-24 14:54:20|18652.9|18592.9|18655.3|18595.3|18655.3|18595.3|18652.9|18592.9|0
1629816870000|2021-08-24 14:54:30|18657.8|18597.8|18657.8|18597.8|18657.8|18597.8|18657.8|18597.8|0
1629816880000|2021-08-24 14:54:40|18657.7|18597.7|18657.8|18597.8|18657.8|18597.8|18655.3|18595.3|0
1629816900000|2021-08-24 14:55:00|18657.9|18597.9|18660.3|18600.3|18660.3|18600.3|18657.9|18597.9|0
1629816910000|2021-08-24 14:55:10|18657.8|18597.8|18657.9|18597.9|18657.9|18597.9|18657.8|18597.8|0
1629816930000|2021-08-24 14:55:30|18660.3|18600.3|18657.8|18597.8|18660.3|18600.3|18657.8|18597.8|0
1629816960000|2021-08-24 14:56:00|18657.9|18597.9|18655.3|18595.3|18660.3|18600.3|18655.3|18595.3|0
1629816970000|2021-08-24 14:56:10|18652.8|18592.8|18652.8|18592.8|18652.8|18592.8|18652.8|18592.8|0
1629816990000|2021-08-24 14:56:30|18650.3|18590.3|18650.3|18590.3|18650.3|18590.3|18650.3|18590.3|0
1629817020000|2021-08-24 14:57:00|18650.4|18590.4|18652.9|18592.9|18652.9|18592.9|18650.4|18590.4|0
1629817030000|2021-08-24 14:57:10|18655.5|18595.5|18660.3|18600.3|18660.4|18600.4|18655.5|18595.5|0
1629817040000|2021-08-24 14:57:20|18660.2|18600.2|18657.8|18597.8|18660.2|18600.2|18657.8|18597.8|0
1629817080000|2021-08-24 14:58:00|18657.7|18597.7|18657.9|18597.9|18657.9|18597.9|18655.4|18595.4|0
1629817090000|2021-08-24 14:58:10|18660.3|18600.3|18670.3|18610.3|18670.3|18610.3|18660.3|18600.3|0
1629817130000|2021-08-24 14:58:50|18672.8|18612.8|18670.3|18610.3|18672.8|18612.8|18670.3|18610.3|0
1629817140000|2021-08-24 14:59:00|18672.8|18612.8|18672.8|18612.8|18672.8|18612.8|18672.8|18612.8|0
1629817150000|2021-08-24 14:59:10|18677.8|18617.8|18677.8|18617.8|18677.8|18617.8|18677.8|18617.8|0
1629817180000|2021-08-24 14:59:40|18682.8|18622.8|18680.3|18620.3|18682.8|18622.8|18677.8|18617.8|0
1629817190000|2021-08-24 14:59:50|18682.8|18622.8|18677.8|18617.8|18682.8|18622.8|18677.8|18617.8|0
1629817200000|2021-08-24 15:00:00|18677.7|18617.7|18670.3|18610.3|18677.7|18617.7|18670.3|18610.3|0
1629817210000|2021-08-24 15:00:10|18667.8|18607.8|18662.8|18602.8|18667.8|18607.8|18662.8|18602.8|0
1629817220000|2021-08-24 15:00:20|18660.3|18600.3|18660.3|18600.3|18660.3|18600.3|18660.3|18600.3|0
1629817230000|2021-08-24 15:00:30|18660.2|18600.2|18660.3|18600.3|18662.8|18602.8|18660.2|18600.2|0
1629817240000|2021-08-24 15:00:40|18657.8|18597.8|18660.3|18600.3|18660.3|18600.3|18657.8|18597.8|0
1629817250000|2021-08-24 15:00:50|18660.2|18600.2|18655.4|18595.4|18660.2|18600.2|18655.3|18595.3|0
1629817260000|2021-08-24 15:01:00|18657.8|18597.8|18655.3|18595.3|18657.8|18597.8|18655.3|18595.3|0
1629817270000|2021-08-24 15:01:10|18650.3|18590.3|18645.3|18585.3|18650.3|18590.3|18645.3|18585.3|0
1629817290000|2021-08-24 15:01:30|18645.1|18585.1|18640.3|18580.3|18645.1|18585.1|18640.3|18580.3|0
1629817310000|2021-08-24 15:01:50|18640.5|18580.5|18652.9|18592.9|18652.9|18592.9|18640.5|18580.5|0
1629817320000|2021-08-24 15:02:00|18655.3|18595.3|18660.4|18600.4|18660.4|18600.4|18655.3|18595.3|0
1629817330000|2021-08-24 15:02:10|18662.8|18602.8|18662.8|18602.8|18662.8|18602.8|18662.8|18602.8|0
1629817370000|2021-08-24 15:02:50|18662.9|18602.9|18665.3|18605.3|18665.3|18605.3|18662.9|18602.9|0
1629817410000|2021-08-24 15:03:30|18665.4|18605.4|18665.3|18605.3|18667.8|18607.8|18665.3|18605.3|0
1629817420000|2021-08-24 15:03:40|18662.8|18602.8|18662.8|18602.8|18662.8|18602.8|18662.8|18602.8|0
1629817430000|2021-08-24 15:03:50|18662.9|18602.9|18665.3|18605.3|18665.3|18605.3|18662.9|18602.9|0
1629817440000|2021-08-24 15:04:00|18667.8|18607.8|18675.3|18615.3|18675.3|18615.3|18667.8|18607.8|0
1629817450000|2021-08-24 15:04:10|18677.8|18617.8|18677.8|18617.8|18677.8|18617.8|18677.8|18617.8|0
1629817460000|2021-08-24 15:04:20|18672.8|18612.8|18672.8|18612.8|18672.8|18612.8|18672.8|18612.8|0
1629817470000|2021-08-24 15:04:30|18672.7|18612.7|18672.7|18612.7|18672.7|18612.7|18672.7|18612.7|0
1629817480000|2021-08-24 15:04:40|18670.3|18610.3|18670.3|18610.3|18670.3|18610.3|18670.3|18610.3|0
1629817500000|2021-08-24 15:05:00|18670.4|18610.4|18680.3|18620.3|18682.8|18622.8|18670.4|18610.4|0
1629817510000|2021-08-24 15:05:10|18677.8|18617.8|18675.3|18615.3|18677.8|18617.8|18675.3|18615.3|0
1629817520000|2021-08-24 15:05:20|18675.5|18615.5|18680.1|18620.1|18680.1|18620.1|18675.5|18615.5|0
1629817530000|2021-08-24 15:05:30|18675.3|18615.3|18675.3|18615.3|18675.3|18615.3|18675.3|18615.3|0
1629817540000|2021-08-24 15:05:40|||||||||1
1629817550000|2021-08-24 15:05:50|18675.4|18615.4|18675.4|18615.4|18675.4|18615.4|18675.4|18615.4|0
1629817560000|2021-08-24 15:06:00|18675.2|18615.2|18675.2|18615.2|18675.2|18615.2|18675.2|18615.2|1
1629817570000|2021-08-24 15:06:10|18672.8|18612.8|18672.8|18612.8|18672.8|18612.8|18672.8|18612.8|0
1629817580000|2021-08-24 15:06:20|18670.4|18610.4|18670.4|18610.4|18670.4|18610.4|18670.4|18610.4|0
1629817590000|2021-08-24 15:06:30|18672.9|18612.9|18672.9|18612.9|18672.9|18612.9|18672.9|18612.9|0
1629817600000|2021-08-24 15:06:40|18673|18613|18677.9|18617.9|18677.9|18617.9|18673|18613|0
1629817610000|2021-08-24 15:06:50|||||||||1
1629817630000|2021-08-24 15:07:10|||||||||1
1629817640000|2021-08-24 15:07:20|18677.8|18617.8|18675.4|18615.4|18677.8|18617.8|18675.4|18615.4|0
1629817680000|2021-08-24 15:08:00|18680.4|18620.4|18682.9|18622.9|18682.9|18622.9|18680.4|18620.4|0
1629817710000|2021-08-24 15:08:30|18680.4|18620.4|18680.4|18620.4|18680.4|18620.4|18680.4|18620.4|0
1629817730000|2021-08-24 15:08:50|18675.4|18615.4|18675.4|18615.4|18675.4|18615.4|18675.4|18615.4|0
1629817780000|2021-08-24 15:09:40|18675.3|18615.3|18672.9|18612.9|18675.3|18615.3|18672.9|18612.9|0
1629817810000|2021-08-24 15:10:10|18670.4|18610.4|18670.4|18610.4|18670.4|18610.4|18670.4|18610.4|0
1629817830000|2021-08-24 15:10:30|18665.4|18605.4|18665.4|18605.4|18665.4|18605.4|18665.4|18605.4|0
1629817840000|2021-08-24 15:10:40|18665.3|18605.3|18657.9|18597.9|18665.3|18605.3|18657.9|18597.9|0
1629817850000|2021-08-24 15:10:50|18657.8|18597.8|18655.4|18595.4|18657.8|18597.8|18655.4|18595.4|0
1629817860000|2021-08-24 15:11:00|18652.9|18592.9|18652.9|18592.9|18652.9|18592.9|18652.9|18592.9|0
1629817870000|2021-08-24 15:11:10|18653|18593|18655.4|18595.4|18655.4|18595.4|18653|18593|0
1629817890000|2021-08-24 15:11:30|18652.9|18592.9|18650.4|18590.4|18652.9|18592.9|18650.4|18590.4|0
1629817910000|2021-08-24 15:11:50|18647.9|18587.9|18642.9|18582.9|18647.9|18587.9|18642.9|18582.9|0
1629817920000|2021-08-24 15:12:00|18640.4|18580.4|18645.4|18585.4|18645.4|18585.4|18637.9|18577.9|0
1629817930000|2021-08-24 15:12:10|18645.5|18585.5|18645.4|18585.4|18647.9|18587.9|18645.4|18585.4|0
1629817950000|2021-08-24 15:12:30|18647.9|18587.9|18645.4|18585.4|18647.9|18587.9|18645.4|18585.4|0
1629817980000|2021-08-24 15:13:00|18642.9|18582.9|18642.9|18582.9|18642.9|18582.9|18642.9|18582.9|0
1629817990000|2021-08-24 15:13:10|18640.4|18580.4|18640.4|18580.4|18640.4|18580.4|18640.4|18580.4|0
1629818010000|2021-08-24 15:13:30|18640.3|18580.3|18635.3|18575.3|18640.3|18580.3|18635.3|18575.3|0
1629818020000|2021-08-24 15:13:40|18635.1|18575.1|18617.9|18557.9|18635.1|18575.1|18617.9|18557.9|0
1629818030000|2021-08-24 15:13:50|18620.4|18560.4|18620.4|18560.4|18620.4|18560.4|18620.4|18560.4|0
1629818040000|2021-08-24 15:14:00|18620.5|18560.5|18620.5|18560.5|18620.5|18560.5|18620.5|18560.5|0
1629818050000|2021-08-24 15:14:10|18625.4|18565.4|18625.4|18565.4|18625.4|18565.4|18622.9|18562.9|0
1629818070000|2021-08-24 15:14:30|18625.5|18565.5|18627.9|18567.9|18627.9|18567.9|18625.5|18565.5|0
1629818080000|2021-08-24 15:14:40|18628|18568|18628|18568|18628|18568|18628|18568|0
1629818090000|2021-08-24 15:14:50|18625.5|18565.5|18625.5|18565.5|18625.5|18565.5|18625.5|18565.5|0
1629818110000|2021-08-24 15:15:10|18628|18568|18638|18578|18638|18578|18628|18568|0
1629818130000|2021-08-24 15:15:30|18640.5|18580.5|18640.5|18580.5|18640.5|18580.5|18640.5|18580.5|0
1629818150000|2021-08-24 15:15:50|18640.6|18580.6|18645.5|18585.5|18645.5|18585.5|18640.6|18580.6|0
1629818160000|2021-08-24 15:16:00|18648|18588|18655.5|18595.5|18655.5|18595.5|18648|18588|0
1629818170000|2021-08-24 15:16:10|18660.5|18600.5|18663|18603|18663|18603|18660.5|18600.5|0
1629818180000|2021-08-24 15:16:20|18665.5|18605.5|18665.5|18605.5|18665.5|18605.5|18665.5|18605.5|0
1629818200000|2021-08-24 15:16:40|18665.6|18605.6|18670.5|18610.5|18670.5|18610.5|18665.6|18605.6|0
1629818210000|2021-08-24 15:16:50|18673|18613|18673|18613|18673|18613|18673|18613|0
1629818220000|2021-08-24 15:17:00|18670.5|18610.5|18673|18613|18673|18613|18670.5|18610.5|0
1629818230000|2021-08-24 15:17:10|18675.5|18615.5|18678|18618|18678|18618|18675.5|18615.5|0
1629818250000|2021-08-24 15:17:30|18680.5|18620.5|18680.5|18620.5|18680.5|18620.5|18680.5|18620.5|0
1629818260000|2021-08-24 15:17:40|18680.6|18620.6|18675.5|18615.5|18683|18623|18675.5|18615.5|0
1629818270000|2021-08-24 15:17:50|18670.5|18610.5|18665.5|18605.5|18670.5|18610.5|18665.5|18605.5|0
1629818370000|2021-08-24 15:19:30|18665.6|18605.6|18668|18608|18668|18608|18665.6|18605.6|0
1629818390000|2021-08-24 15:19:50|18667.9|18607.9|18665.5|18605.5|18667.9|18607.9|18665.5|18605.5|0
1629818400000|2021-08-24 15:20:00|18663|18603|18665.5|18605.5|18665.5|18605.5|18663|18603|0
1629818410000|2021-08-24 15:20:10|18665.6|18605.6|18668|18608|18668|18608|18665.6|18605.6|0
1629818420000|2021-08-24 15:20:20|18670.5|18610.5|18670.6|18610.6|18670.6|18610.6|18670.5|18610.5|0
1629818430000|2021-08-24 15:20:30|18673|18613|18670.5|18610.5|18673|18613|18670.5|18610.5|0
1629818470000|2021-08-24 15:21:10|18670.4|18610.4|18670.6|18610.6|18670.6|18610.6|18668|18608|0
1629818480000|2021-08-24 15:21:20|18670.5|18610.5|18673|18613|18673|18613|18670.5|18610.5|0
1629818490000|2021-08-24 15:21:30|18672.9|18612.9|18680.5|18620.5|18680.5|18620.5|18670.5|18610.5|0
1629818540000|2021-08-24 15:22:20|18683|18623|18683|18623|18683|18623|18683|18623|0
1629818560000|2021-08-24 15:22:40|18682.9|18622.9|18670.5|18610.5|18682.9|18622.9|18670.5|18610.5|0
1629818570000|2021-08-24 15:22:50|18670.3|18610.3|18665.5|18605.5|18670.3|18610.3|18665.5|18605.5|0
1629818590000|2021-08-24 15:23:10|18665.3|18605.3|18658|18598|18665.3|18605.3|18658|18598|0
1629818610000|2021-08-24 15:23:30|18657.9|18597.9|18655.5|18595.5|18657.9|18597.9|18655.5|18595.5|0
1629818640000|2021-08-24 15:24:00|18652.9|18592.9|18650.5|18590.5|18652.9|18592.9|18650.5|18590.5|0
1629818660000|2021-08-24 15:24:20|18650.3|18590.3|18640.5|18580.5|18650.3|18590.3|18640.5|18580.5|0
1629818680000|2021-08-24 15:24:40|18635.5|18575.5|18635.5|18575.5|18635.5|18575.5|18635.5|18575.5|0
1629818690000|2021-08-24 15:24:50|18633|18573|18630.5|18570.5|18633|18573|18630.5|18570.5|0
1629818700000|2021-08-24 15:25:00|18625.5|18565.5|18625.5|18565.5|18625.5|18565.5|18625.5|18565.5|0
1629818710000|2021-08-24 15:25:10|18628|18568|18630.5|18570.5|18630.5|18570.5|18628|18568|0
1629818720000|2021-08-24 15:25:20|18630.6|18570.6|18633|18573|18633|18573|18630.6|18570.6|0
1629818730000|2021-08-24 15:25:30|18633.2|18573.2|18635.5|18575.5|18638|18578|18633.2|18573.2|0
1629818740000|2021-08-24 15:25:40|18638|18578|18635.5|18575.5|18640.5|18580.5|18635.5|18575.5|0
1629818760000|2021-08-24 15:26:00|18640.5|18580.5|18640.5|18580.5|18640.5|18580.5|18640.5|18580.5|0
1629818780000|2021-08-24 15:26:20|18638|18578|18635.5|18575.5|18638|18578|18635.5|18575.5|0
1629818810000|2021-08-24 15:26:50|18633|18573|18633|18573|18633|18573|18633|18573|0
1629818820000|2021-08-24 15:27:00|18635.5|18575.5|18635.5|18575.5|18635.5|18575.5|18635.5|18575.5|0
1629818840000|2021-08-24 15:27:20|18638|18578|18638|18578|18638|18578|18638|18578|0
1629818850000|2021-08-24 15:27:30|18633|18573|18633|18573|18633|18573|18633|18573|0
1629818860000|2021-08-24 15:27:40|18635.5|18575.5|18635.5|18575.5|18635.5|18575.5|18635.5|18575.5|0
1629818880000|2021-08-24 15:28:00|18633|18573|18633|18573|18633|18573|18633|18573|0
1629818910000|2021-08-24 15:28:30|18635.5|18575.5|18633|18573|18635.5|18575.5|18633|18573|0
1629818920000|2021-08-24 15:28:40|18635.5|18575.5|18635.5|18575.5|18635.5|18575.5|18633|18573|0
1629819000000|2021-08-24 15:30:00|18635.6|18575.6|18638|18578|18638|18578|18635.6|18575.6|0
1629819010000|2021-08-24 15:30:10|18650.5|18590.5|18655.5|18595.5|18655.5|18595.5|18650.5|18590.5|0
1629819020000|2021-08-24 15:30:20|18658|18598|18658|18598|18658|18598|18658|18598|0
1629819030000|2021-08-24 15:30:30|18660.5|18600.5|18660.5|18600.5|18660.5|18600.5|18660.5|18600.5|0
1629819070000|2021-08-24 15:31:10|18663|18603|18663|18603|18663|18603|18663|18603|0
1629819080000|2021-08-24 15:31:20|18660.5|18600.5|18655.5|18595.5|18660.5|18600.5|18655.5|18595.5|0
1629819150000|2021-08-24 15:32:30|18655.4|18595.4|18653|18593|18655.4|18595.4|18653|18593|0
1629819160000|2021-08-24 15:32:40|18655.5|18595.5|18655.6|18595.6|18655.6|18595.6|18655.5|18595.5|0
1629819170000|2021-08-24 15:32:50|18658.1|18598.1|18658.1|18598.1|18658.1|18598.1|18658.1|18598.1|1
1629819180000|2021-08-24 15:33:00|18655.6|18595.6|18655.6|18595.6|18655.6|18595.6|18655.6|18595.6|0
1629819270000|2021-08-24 15:34:30|18658|18598|18658|18598|18658|18598|18658|18598|0
1629819280000|2021-08-24 15:34:40|18660.5|18600.5|18660.5|18600.5|18660.5|18600.5|18660.5|18600.5|0
1629819360000|2021-08-24 15:36:00|18660.3|18600.3|18655.5|18595.5|18660.3|18600.3|18655.5|18595.5|0
1629819370000|2021-08-24 15:36:10|18655.4|18595.4|18653|18593|18655.4|18595.4|18653|18593|0
1629819400000|2021-08-24 15:36:40|18652.9|18592.9|18650.5|18590.5|18652.9|18592.9|18650.5|18590.5|0
1629819410000|2021-08-24 15:36:50|18650.3|18590.3|18643|18583|18650.3|18590.3|18643|18583|0
1629819470000|2021-08-24 15:37:50|18645.5|18585.5|18653.1|18593.1|18653.1|18593.1|18645.5|18585.5|0
1629819480000|2021-08-24 15:38:00|18653.2|18593.2|18655.6|18595.6|18655.6|18595.6|18653.2|18593.2|0
1629819490000|2021-08-24 15:38:10|18653|18593|18650.5|18590.5|18655.5|18595.5|18650.5|18590.5|0
1629819520000|2021-08-24 15:38:40|18653|18593|18655.5|18595.5|18655.5|18595.5|18653|18593|0
1629819570000|2021-08-24 15:39:30|18660.5|18600.5|18660.5|18600.5|18660.5|18600.5|18660.5|18600.5|0
1629819600000|2021-08-24 15:40:00|18660.6|18600.6|18663|18603|18663|18603|18660.6|18600.6|1
1629819610000|2021-08-24 15:40:10|18665.5|18605.5|18665.5|18605.5|18665.5|18605.5|18665.5|18605.5|0
1629819660000|2021-08-24 15:41:00|18665.6|18605.6|18668|18608|18668|18608|18665.6|18605.6|0
1629819670000|2021-08-24 15:41:10|18670.5|18610.5|18670.5|18610.5|18670.5|18610.5|18670.5|18610.5|0
1629819680000|2021-08-24 15:41:20|18668|18608|18668|18608|18668|18608|18668|18608|0
1629819690000|2021-08-24 15:41:30|18670.5|18610.5|18670.5|18610.5|18670.5|18610.5|18670.5|18610.5|1
1629819700000|2021-08-24 15:41:40|18668|18608|18668|18608|18668|18608|18668|18608|0
1629819710000|2021-08-24 15:41:50|||||||||1
1629819730000|2021-08-24 15:42:10|18668.1|18608.1|18670.5|18610.5|18670.5|18610.5|18668.1|18608.1|0
1629819750000|2021-08-24 15:42:30|18673|18613|18670.5|18610.5|18673|18613|18670.5|18610.5|0
1629819780000|2021-08-24 15:43:00|18673|18613|18673|18613|18673|18613|18673|18613|0
1629819800000|2021-08-24 15:43:20|18673.1|18613.1|18675.5|18615.5|18675.5|18615.5|18673.1|18613.1|0
1629819880000|2021-08-24 15:44:40|18675.6|18615.6|18675.5|18615.5|18678|18618|18675.5|18615.5|0
1629819900000|2021-08-24 15:45:00|18675.4|18615.4|18675.4|18615.4|18675.4|18615.4|18675.4|18615.4|0
1629819920000|2021-08-24 15:45:20|18675.5|18615.5|18670.5|18610.5|18675.5|18615.5|18670.5|18610.5|0
1629819960000|2021-08-24 15:46:00|18668|18608|18663|18603|18668|18608|18663|18603|0
1629819990000|2021-08-24 15:46:30|18658|18598|18658|18598|18658|18598|18658|18598|0
1629820010000|2021-08-24 15:46:50|18660.5|18600.5|18660.5|18600.5|18660.5|18600.5|18660.5|18600.5|0
1629820040000|2021-08-24 15:47:20|18658|18598|18660.5|18600.5|18660.5|18600.5|18658|18598|0
1629820130000|2021-08-24 15:48:50|18658|18598|18658|18598|18658|18598|18658|18598|0
1629820150000|2021-08-24 15:49:10|18655.5|18595.5|18655.5|18595.5|18655.5|18595.5|18655.5|18595.5|0
1629820180000|2021-08-24 15:49:40|18653.1|18593.1|18650.6|18590.6|18653.1|18593.1|18650.6|18590.6|0
1629820190000|2021-08-24 15:49:50|18650.5|18590.5|18648.1|18588.1|18650.5|18590.5|18648.1|18588.1|0
1629820200000|2021-08-24 15:50:00|18648.2|18588.2|18653.5|18593.5|18653.6|18593.6|18648.2|18588.2|0
1629820230000|2021-08-24 15:50:30|18658.3|18598.3|18660.7|18600.7|18660.7|18600.7|18658.3|18598.3|0
1629820240000|2021-08-24 15:50:40|18660.9|18600.9|18670.6|18610.6|18670.6|18610.6|18660.9|18600.9|0
1629820250000|2021-08-24 15:50:50|18673.1|18613.1|18675.6|18615.6|18675.6|18615.6|18673.1|18613.1|0
1629820340000|2021-08-24 15:52:20|18675.3|18615.3|18668.1|18608.1|18675.3|18615.3|18668.1|18608.1|1
1629820350000|2021-08-24 15:52:30|18668.2|18608.2|18668.2|18608.2|18668.2|18608.2|18668.2|18608.2|0
1629820400000|2021-08-24 15:53:20|18668.1|18608.1|18665.7|18605.7|18668.1|18608.1|18665.7|18605.7|0
1629820410000|2021-08-24 15:53:30|18665.6|18605.6|18663.2|18603.2|18665.6|18605.6|18663.2|18603.2|0
1629820430000|2021-08-24 15:53:50|18663.1|18603.1|18658.2|18598.2|18663.1|18603.1|18658.2|18598.2|0
1629820450000|2021-08-24 15:54:10|18658.1|18598.1|18658.1|18598.1|18658.1|18598.1|18658.1|18598.1|0
1629820460000|2021-08-24 15:54:20|18655.6|18595.6|18655.7|18595.7|18655.7|18595.7|18653.2|18593.2|0
1629820490000|2021-08-24 15:54:50|18658.2|18598.2|18658.2|18598.2|18658.2|18598.2|18658.2|18598.2|0
1629820500000|2021-08-24 15:55:00|18653.2|18593.2|18650.7|18590.7|18653.2|18593.2|18648.2|18588.2|0
1629820510000|2021-08-24 15:55:10|18650.6|18590.6|18645.7|18585.7|18650.6|18590.6|18645.7|18585.7|0
1629820520000|2021-08-24 15:55:20|18643.2|18583.2|18645.7|18585.7|18645.7|18585.7|18643.2|18583.2|0
1629820530000|2021-08-24 15:55:30|18645.6|18585.6|18643.2|18583.2|18645.6|18585.6|18643.2|18583.2|0
1629820540000|2021-08-24 15:55:40|18638.2|18578.2|18638.2|18578.2|18638.2|18578.2|18638.2|18578.2|0
1629820550000|2021-08-24 15:55:50|18638.1|18578.1|18635.7|18575.7|18638.1|18578.1|18635.7|18575.7|0
1629820580000|2021-08-24 15:56:20|18630.7|18570.7|18630.7|18570.7|18630.7|18570.7|18630.7|18570.7|0
1629820600000|2021-08-24 15:56:40|18630.6|18570.6|18628.2|18568.2|18630.7|18570.7|18628.2|18568.2|0
1629820620000|2021-08-24 15:57:00|18625.7|18565.7|18625.7|18565.7|18625.7|18565.7|18625.7|18565.7|0
1629820630000|2021-08-24 15:57:10|18625.6|18565.6|18623.2|18563.2|18625.6|18565.6|18623.2|18563.2|0
1629820660000|2021-08-24 15:57:40|18623.1|18563.1|18620.7|18560.7|18623.1|18563.1|18620.7|18560.7|0
1629820710000|2021-08-24 15:58:30|||||||||2
1629820720000|2021-08-24 15:58:40|18620.6|18560.6|18610.7|18550.7|18620.6|18560.6|18610.7|18550.7|0
1629820760000|2021-08-24 15:59:20|18610.8|18550.8|18613.2|18553.2|18615.7|18555.7|18610.8|18550.8|0
1629820790000|2021-08-24 15:59:50|18613.3|18553.3|18615.6|18555.6|18615.7|18555.7|18613.2|18553.2|0
1629820800000|2021-08-24 16:00:00|18613.2|18553.2|18613.2|18553.2|18613.2|18553.2|18613.2|18553.2|0
1629820820000|2021-08-24 16:00:20|18615.7|18555.7|18615.7|18555.7|18615.7|18555.7|18615.7|18555.7|0
1629820880000|2021-08-24 16:01:20|18615.6|18555.6|18610.7|18550.7|18615.6|18555.6|18610.7|18550.7|0
1629820890000|2021-08-24 16:01:30|18610.6|18550.6|18608.2|18548.2|18610.6|18550.6|18608.2|18548.2|0
1629820900000|2021-08-24 16:01:40|18610.7|18550.7|18610.7|18550.7|18610.7|18550.7|18610.7|18550.7|0
1629820920000|2021-08-24 16:02:00|18610.8|18550.8|18613.2|18553.2|18613.2|18553.2|18610.8|18550.8|0
1629820930000|2021-08-24 16:02:10|18610.7|18550.7|18610.7|18550.7|18610.7|18550.7|18610.7|18550.7|0
1629820940000|2021-08-24 16:02:20|18610.5|18550.5|18605.7|18545.7|18610.5|18550.5|18605.7|18545.7|0
1629820950000|2021-08-24 16:02:30|18600.7|18540.7|18600.7|18540.7|18600.7|18540.7|18600.7|18540.7|0
1629820960000|2021-08-24 16:02:40|18600.6|18540.6|18593.2|18533.2|18600.6|18540.6|18593.2|18533.2|0
1629820970000|2021-08-24 16:02:50|18593.3|18533.3|18595.7|18535.7|18595.7|18535.7|18593.3|18533.3|0
1629821030000|2021-08-24 16:03:50|18600.7|18540.7|18605.8|18545.8|18605.8|18545.8|18600.7|18540.7|0
1629821060000|2021-08-24 16:04:20|18608.2|18548.2|18605.8|18545.8|18608.2|18548.2|18605.8|18545.8|0
1629821080000|2021-08-24 16:04:40|18608.3|18548.3|18610.7|18550.7|18610.7|18550.7|18608.3|18548.3|0
1629821100000|2021-08-24 16:05:00|18608.2|18548.2|18608.2|18548.2|18608.2|18548.2|18608.2|18548.2|0
1629821110000|2021-08-24 16:05:10|18608.3|18548.3|18610.7|18550.7|18610.7|18550.7|18608.3|18548.3|0
1629821170000|2021-08-24 16:06:10|18613.2|18553.2|18613.2|18553.2|18613.2|18553.2|18613.2|18553.2|0
1629821190000|2021-08-24 16:06:30|18608.2|18548.2|18608.2|18548.2|18608.3|18548.3|18608.2|18548.2|0
1629821200000|2021-08-24 16:06:40|18608.1|18548.1|18608.1|18548.1|18608.1|18548.1|18608.1|18548.1|0
1629821250000|2021-08-24 16:07:30|18605.6|18545.6|18603.1|18543.1|18605.6|18545.6|18603.1|18543.1|0
1629821280000|2021-08-24 16:08:00|18603.2|18543.2|18603.2|18543.2|18603.2|18543.2|18603.2|18543.2|0
1629821330000|2021-08-24 16:08:50|18603.3|18543.3|18610.7|18550.7|18610.7|18550.7|18603.3|18543.3|0
1629821340000|2021-08-24 16:09:00|18610.3|18550.3|18610.3|18550.3|18610.3|18550.3|18610.3|18550.3|0
1629821350000|2021-08-24 16:09:10|18605.4|18545.4|18602.9|18542.9|18605.4|18545.4|18602.9|18542.9|0
1629821360000|2021-08-24 16:09:20|18595.7|18535.7|18595.7|18535.7|18595.7|18535.7|18595.7|18535.7|0
1629821370000|2021-08-24 16:09:30|18595.6|18535.6|18592.8|18532.8|18595.6|18535.6|18592.8|18532.8|0
1629821380000|2021-08-24 16:09:40|18582.7|18522.7|18560.7|18500.7|18582.7|18522.7|18560.7|18500.7|0
1629821390000|2021-08-24 16:09:50|18560.6|18500.6|18558.2|18498.2|18560.6|18500.6|18558.2|18498.2|0
1629821400000|2021-08-24 16:10:00|18555.7|18495.7|18553.2|18493.2|18558.2|18498.2|18553.2|18493.2|0
1629821410000|2021-08-24 16:10:10|18553.3|18493.3|18555.7|18495.7|18555.7|18495.7|18553.3|18493.3|0
1629821430000|2021-08-24 16:10:30|18550.7|18490.7|18548|18488|18550.7|18490.7|18548|18488|0
1629821440000|2021-08-24 16:10:40|18543.1|18483.1|18540.7|18480.7|18543.1|18483.1|18540.7|18480.7|0
1629821450000|2021-08-24 16:10:50|18545.8|18485.8|18550.9|18490.9|18550.9|18490.9|18545.8|18485.8|0
1629821460000|2021-08-24 16:11:00|18553.3|18493.3|18558.2|18498.2|18558.2|18498.2|18553.3|18493.3|0
1629821520000|2021-08-24 16:12:00|18558.3|18498.3|18560.8|18500.8|18560.8|18500.8|18558.3|18498.3|0
1629821530000|2021-08-24 16:12:10|18563.2|18503.2|18580.8|18520.8|18580.8|18520.8|18563.2|18503.2|0
1629821540000|2021-08-24 16:12:20|18583.2|18523.2|18578.1|18518.1|18583.2|18523.2|18578.1|18518.1|0
1629821570000|2021-08-24 16:12:50|18575.7|18515.7|18575.7|18515.7|18575.7|18515.7|18575.7|18515.7|0
1629821600000|2021-08-24 16:13:20|18578.2|18518.2|18580.7|18520.7|18580.7|18520.7|18578.2|18518.2|0
1629821630000|2021-08-24 16:13:50|18583.2|18523.2|18583.2|18523.2|18583.2|18523.2|18583.2|18523.2|0
1629821640000|2021-08-24 16:14:00|18585.7|18525.7|18585.7|18525.7|18585.7|18525.7|18585.7|18525.7|0
1629821690000|2021-08-24 16:14:50|18588.2|18528.2|18588.2|18528.2|18588.2|18528.2|18588.2|18528.2|0
1629821700000|2021-08-24 16:15:00|18588.1|18528.1|18585.7|18525.7|18588.1|18528.1|18585.7|18525.7|0
1629821710000|2021-08-24 16:15:10|18583.2|18523.2|18575.7|18515.7|18583.2|18530.6|18568.2|18515.7|0
1629821730000|2021-08-24 16:15:30|18575.8|18515.8|18578.2|18518.2|18578.2|18518.2|18575.8|18515.8|0
1629821740000|2021-08-24 16:15:40|18580.7|18520.7|18580.7|18520.7|18580.7|18520.7|18580.7|18520.7|0
1629821760000|2021-08-24 16:16:00|18580.9|18520.9|18600.7|18540.7|18600.7|18540.7|18580.9|18520.9|0
1629821770000|2021-08-24 16:16:10|18598.2|18538.2|18603.2|18543.2|18603.2|18543.2|18598.2|18538.2|0
1629821780000|2021-08-24 16:16:20|18603.1|18543.1|18603.2|18543.2|18603.2|18543.2|18603.1|18543.1|0
1629821790000|2021-08-24 16:16:30|18600.7|18540.7|18600.7|18540.7|18600.7|18540.7|18600.7|18540.7|0
1629821820000|2021-08-24 16:17:00|18595.7|18535.7|18590.6|18530.6|18595.7|18535.7|18590.6|18530.6|0
1629821830000|2021-08-24 16:17:10|18585.7|18525.7|18585.7|18525.7|18585.7|18525.7|18585.7|18525.7|0
1629821840000|2021-08-24 16:17:20|18585.6|18525.6|18583.2|18523.2|18585.6|18525.6|18583.2|18523.2|0
1629821890000|2021-08-24 16:18:10|18583.7|18523.7|18598.2|18538.2|18598.2|18538.2|18583.7|18523.7|0
1629821920000|2021-08-24 16:18:40|18598.5|18538.5|18605.7|18545.7|18605.7|18545.7|18598.5|18538.5|0
1629821940000|2021-08-24 16:19:00|18605.8|18545.8|18613.2|18553.2|18613.2|18553.2|18605.8|18545.8|0
1629821950000|2021-08-24 16:19:10|18608.2|18568.2|18610.7|18570.7|18610.7|18570.7|18608.2|18568.2|0
1629821990000|2021-08-24 16:19:50|18608.2|18568.2|18628.2|18568.2|18628.2|18568.2|18608.2|18565.7|0
1629822000000|2021-08-24 16:20:00|18628.1|18568.1|18623.2|18563.2|18628.1|18568.1|18623.2|18563.2|0
1629822010000|2021-08-24 16:20:10|18618.2|18558.2|18610.7|18550.7|18618.2|18558.2|18610.7|18550.7|0
1629822020000|2021-08-24 16:20:20|18610.5|18550.5|18600.7|18540.7|18610.5|18550.5|18600.7|18540.7|0
1629822050000|2021-08-24 16:20:50|18598.2|18538.2|18585.7|18525.7|18598.2|18538.2|18585.7|18525.7|0
1629822060000|2021-08-24 16:21:00|18588.2|18528.2|18590.7|18530.7|18590.7|18530.7|18588.2|18528.2|0
1629822070000|2021-08-24 16:21:10|18590.6|18530.6|18588.2|18528.2|18590.6|18530.6|18588.2|18528.2|0
1629822090000|2021-08-24 16:21:30|18588.3|18528.3|18590.7|18530.7|18590.7|18530.7|18588.3|18528.3|0
1629822130000|2021-08-24 16:22:10|18593.2|18533.2|18588.3|18548.3|18593.2|18548.3|18588.2|18533.2|0
1629822140000|2021-08-24 16:22:20|18590.6|18550.6|18588.2|18548.2|18590.6|18550.6|18588.2|18548.2|0
1629822150000|2021-08-24 16:22:30|18605.7|18545.7|18605.7|18545.7|18605.7|18545.7|18605.7|18545.7|0
1629822160000|2021-08-24 16:22:40|18605.8|18545.8|18608.2|18548.2|18608.2|18548.2|18605.7|18545.7|0
1629822170000|2021-08-24 16:22:50|18605.7|18545.7|18605.7|18545.7|18605.7|18545.7|18605.7|18545.7|0
1629822180000|2021-08-24 16:23:00|18610.7|18550.7|18618.2|18558.2|18620.7|18560.7|18605.7|18545.7|0
1629822190000|2021-08-24 16:23:10|18620.7|18560.7|18613.2|18553.2|18620.7|18560.7|18613.2|18553.2|0
1629822200000|2021-08-24 16:23:20|18615.7|18555.7|18600.7|18540.7|18615.7|18555.7|18600.7|18540.7|0
1629822210000|2021-08-24 16:23:30|18600.6|18540.6|18595.6|18535.6|18600.6|18540.6|18588.2|18528.2|0
1629822220000|2021-08-24 16:23:40|18593.2|18533.2|18588.2|18528.2|18593.2|18533.2|18588.2|18528.2|0
1629822230000|2021-08-24 16:23:50|18590.7|18530.7|18583.2|18523.2|18590.7|18530.7|18583.2|18523.2|0
1629822240000|2021-08-24 16:24:00|18578.2|18518.2|18580.7|18520.7|18585.7|18525.7|18578.2|18518.2|0
1629822250000|2021-08-24 16:24:10|18583.2|18523.2|18583.2|18523.2|18583.2|18523.2|18583.2|18523.2|0
1629822260000|2021-08-24 16:24:20|18585.7|18525.7|18590.8|18530.8|18593.1|18533.1|18583.2|18523.2|0
1629822270000|2021-08-24 16:24:30|18590.9|18530.9|18595.7|18535.7|18603.2|18543.2|18590.9|18530.9|0
1629822280000|2021-08-24 16:24:40|18593.2|18533.2|18580.7|18520.7|18593.2|18533.2|18580.7|18520.7|0
1629822290000|2021-08-24 16:24:50|18578.2|18518.2|18583.4|18523.4|18585.7|18525.7|18578.2|18518.2|0
1629822300000|2021-08-24 16:25:00|18585.7|18525.7|18595.7|18535.7|18595.7|18535.7|18585.7|18525.7|0
1629822310000|2021-08-24 16:25:10|18595.8|18535.8|18608.2|18548.2|18608.2|18548.2|18595.8|18535.8|0
1629822320000|2021-08-24 16:25:20|18605.7|18545.7|18603.2|18543.2|18605.7|18545.7|18603.2|18543.2|0
1629822330000|2021-08-24 16:25:30|18605.7|18545.7|18605.7|18545.7|18605.7|18545.7|18605.7|18545.7|0
1629822340000|2021-08-24 16:25:40|18605.6|18545.6|18595.7|18535.7|18605.6|18545.6|18593.2|18533.2|0
1629822350000|2021-08-24 16:25:50|18593.2|18533.2|18590.7|18530.7|18593.2|18533.2|18590.7|18530.7|0
1629822360000|2021-08-24 16:26:00|18588.2|18528.2|18588.2|18528.2|18588.2|18528.2|18588.2|18528.2|0
1629822370000|2021-08-24 16:26:10|18588.3|18528.3|18588.2|18528.2|18590.7|18530.7|18588.2|18528.2|0
1629822380000|2021-08-24 16:26:20|18585.7|18525.7|18593.2|18533.2|18593.2|18533.2|18585.7|18525.7|0
1629822390000|2021-08-24 16:26:30|18593.3|18533.3|18595.7|18535.7|18595.7|18535.7|18593.3|18533.3|0
1629822400000|2021-08-24 16:26:40|18593.2|18533.2|18588.3|18528.3|18593.2|18533.2|18588.2|18528.2|0
1629822410000|2021-08-24 16:26:50|18590.7|18530.7|18593.2|18533.2|18593.2|18533.2|18590.7|18530.7|0
1629822430000|2021-08-24 16:27:10|18590.7|18530.7|18590.7|18530.7|18590.7|18530.7|18590.7|18530.7|0
1629822440000|2021-08-24 16:27:20|18593.2|18533.2|18595.7|18535.7|18595.7|18535.7|18590.7|18530.7|0
1629822450000|2021-08-24 16:27:30|18595.8|18535.8|18593.3|18533.3|18595.8|18535.8|18593.3|18533.3|0
1629822480000|2021-08-24 16:28:00|18593.2|18533.2|18573.3|18513.3|18593.2|18533.2|18573.3|18513.3|0
1629822500000|2021-08-24 16:28:20|18575.8|18515.8|18575.8|18515.8|18575.8|18515.8|18575.8|18515.8|0
1629822510000|2021-08-24 16:28:30|18578.3|18518.3|18580.8|18520.8|18580.8|18520.8|18578.3|18518.3|0
1629822530000|2021-08-24 16:28:50|18583.3|18523.3|18583.3|18523.3|18583.3|18523.3|18583.3|18523.3|0
1629822540000|2021-08-24 16:29:00|18585.8|18525.8|18585.8|18525.8|18585.8|18525.8|18585.8|18525.8|0
1629822570000|2021-08-24 16:29:30|18588.3|18528.3|18588.3|18528.3|18588.3|18528.3|18588.3|18528.3|0
1629822580000|2021-08-24 16:29:40|18590.8|18530.8|18593.3|18533.3|18593.3|18533.3|18590.8|18530.8|0
1629822590000|2021-08-24 16:29:50|18590.8|18530.8|18593.3|18533.3|18593.3|18533.3|18590.8|18530.8|0
1629822610000|2021-08-24 16:30:10|18595.8|18535.8|18595.8|18535.8|18595.8|18535.8|18595.8|18535.8|0
1629822640000|2021-08-24 16:30:40|18595.9|18535.9|18603.4|18543.4|18603.4|18543.4|18595.8|18535.8|0
1629822650000|2021-08-24 16:30:50|18605.8|18545.8|18608.3|18548.3|18608.3|18548.3|18605.8|18545.8|0
1629822660000|2021-08-24 16:31:00|18605.8|18545.8|18605.8|18545.8|18605.8|18545.8|18605.8|18545.8|0
1629822670000|2021-08-24 16:31:10|18600.8|18540.8|18600.8|18540.8|18600.8|18540.8|18600.5|18540.5|0
1629822690000|2021-08-24 16:31:30|18603.3|18543.3|18603.3|18543.3|18603.3|18543.3|18603.3|18543.3|0
1629822760000|2021-08-24 16:32:40|18600.8|18540.8|18603.3|18543.3|18603.3|18543.3|18600.8|18540.8|0
1629822790000|2021-08-24 16:33:10|18603.2|18543.2|18605.8|18545.8|18605.8|18545.8|18603.2|18543.2|0
1629822810000|2021-08-24 16:33:30|18608.3|18548.3|18608.3|18548.3|18608.3|18548.3|18608.3|18548.3|0
1629822820000|2021-08-24 16:33:40|18605.8|18545.8|18600.8|18540.8|18605.8|18545.8|18600.8|18540.8|0
1629822830000|2021-08-24 16:33:50|18603.3|18543.3|18603.3|18543.3|18603.3|18543.3|18603.3|18543.3|0
1629822840000|2021-08-24 16:34:00|18603.4|18543.4|18608.3|18548.3|18608.3|18548.3|18603.3|18543.3|0
1629822890000|2021-08-24 16:34:50|18605.8|18545.8|18605.8|18545.8|18605.8|18545.8|18605.8|18545.8|0
1629822900000|2021-08-24 16:35:00|18605.9|18545.9|18608.2|18548.2|18608.2|18548.2|18605.8|18545.8|0
1629822910000|2021-08-24 16:35:10|18605.8|18545.8|18605.7|18545.7|18608.2|18548.2|18605.7|18545.7|0
1629822930000|2021-08-24 16:35:30|18603.3|18543.3|18605.8|18545.8|18605.8|18545.8|18603.3|18543.3|0
1629822950000|2021-08-24 16:35:50|18605.9|18545.9|18608.3|18548.3|18610.8|18550.8|18605.9|18545.9|0
1629822960000|2021-08-24 16:36:00|18608.2|18548.2|18608.2|18548.2|18608.2|18548.2|18608.2|18548.2|0
1629822970000|2021-08-24 16:36:10|18605.7|18545.7|18605.7|18545.7|18605.7|18545.7|18605.7|18545.7|0
1629823010000|2021-08-24 16:36:50|18605.6|18545.6|18603.2|18543.2|18605.6|18545.6|18603.2|18543.2|0
1629823190000|2021-08-24 16:39:50|18603.3|18543.3|18605.8|18545.8|18605.8|18545.8|18603.3|18543.3|0
1629823230000|2021-08-24 16:40:30|18603.3|18543.3|18603.2|18543.2|18603.3|18543.3|18603.2|18543.2|0
1629823240000|2021-08-24 16:40:40|18600.8|18540.8|18600.8|18540.8|18600.8|18540.8|18600.8|18540.8|0
1629823250000|2021-08-24 16:40:50|18600.9|18540.9|18603.3|18543.3|18603.3|18543.3|18600.9|18540.9|0
1629823280000|2021-08-24 16:41:20|18605.8|18545.8|18605.8|18545.8|18605.8|18545.8|18605.8|18545.8|0
1629823300000|2021-08-24 16:41:40|18605.9|18545.9|18608.3|18548.3|18608.3|18548.3|18605.9|18545.9|0
1629823330000|2021-08-24 16:42:10|18603.3|18543.3|18603.3|18543.3|18603.3|18543.3|18603.3|18543.3|0
1629823340000|2021-08-24 16:42:20|18600.8|18540.8|18600.8|18540.8|18600.8|18540.8|18600.8|18540.8|0
1629823350000|2021-08-24 16:42:30|18600.7|18540.7|18598.3|18538.3|18600.7|18540.7|18598.3|18538.3|0
1629823370000|2021-08-24 16:42:50|18595.8|18535.8|18585.8|18525.8|18595.8|18535.8|18585.8|18525.8|0
1629823390000|2021-08-24 16:43:10|18580.8|18520.8|18570.8|18510.8|18580.8|18520.8|18570.8|18510.8|0
1629823410000|2021-08-24 16:43:30|18570.9|18510.9|18570.8|18510.8|18573.3|18513.3|18570.8|18510.8|0
1629823420000|2021-08-24 16:43:40|18573.3|18513.3|18575.8|18515.8|18575.8|18515.8|18573.3|18513.3|0
1629823430000|2021-08-24 16:43:50|18575.6|18515.6|18570.8|18510.8|18575.6|18515.6|18570.8|18510.8|0
1629823490000|2021-08-24 16:44:50|18568.3|18508.3|18568.3|18508.3|18568.3|18508.3|18568.3|18508.3|0
1629823510000|2021-08-24 16:45:10|18568.4|18508.4|18568.4|18508.4|18568.4|18508.4|18568.4|18508.4|0
1629823530000|2021-08-24 16:45:30|18570.8|18510.8|18570.8|18510.8|18570.8|18510.8|18570.8|18510.8|0
1629823550000|2021-08-24 16:45:50|18570.6|18510.6|18565.8|18505.8|18570.6|18510.6|18565.8|18505.8|0
1629823570000|2021-08-24 16:46:10|18565.7|18505.7|18563.3|18503.3|18565.7|18505.7|18563.3|18503.3|0
1629823610000|2021-08-24 16:46:50|18565.8|18505.8|18573.3|18513.3|18573.3|18513.3|18565.8|18505.8|0
1629823620000|2021-08-24 16:47:00|18573.2|18513.2|18580.8|18520.8|18580.8|18520.8|18570.8|18510.8|0
1629823630000|2021-08-24 16:47:10|18578.3|18538.3|18578.3|18538.3|18578.3|18538.3|18578.3|18538.3|0
1629823640000|2021-08-24 16:47:20|18578.4|18538.4|18580.7|18540.7|18580.7|18540.7|18578.4|18538.4|0
1629823650000|2021-08-24 16:47:30|18578.3|18538.3|18578.3|18538.3|18578.3|18538.3|18578.3|18538.3|0
1629823670000|2021-08-24 16:47:50|18588.7|18528.7|18600.8|18540.8|18600.8|18540.8|18588.7|18528.7|0
1629823680000|2021-08-24 16:48:00|18600.9|18540.9|18603.3|18543.3|18603.3|18543.3|18600.9|18540.9|0
1629823730000|2021-08-24 16:48:50|18603.2|18543.2|18600.8|18540.8|18603.2|18543.2|18600.8|18540.8|0
1629823750000|2021-08-24 16:49:10|18603.3|18543.3|18605.8|18545.8|18605.8|18545.8|18603.3|18543.3|0
1629823760000|2021-08-24 16:49:20|18608.3|18548.3|18608.3|18548.3|18608.3|18548.3|18608.3|18548.3|0
1629823800000|2021-08-24 16:50:00|18610.8|18550.8|18615.8|18555.8|18615.8|18555.8|18610.8|18550.8|0
1629823810000|2021-08-24 16:50:10|18615.9|18555.9|18618.3|18558.3|18618.3|18558.3|18615.9|18555.9|0
1629823820000|2021-08-24 16:50:20|18618.4|18558.4|18620.8|18560.8|18620.8|18560.8|18618.4|18558.4|0
1629823840000|2021-08-24 16:50:40|18618.3|18558.3|18618.3|18558.3|18618.3|18558.3|18618.3|18558.3|0
1629823860000|2021-08-24 16:51:00|18620.8|18560.8|18620.8|18560.8|18620.8|18560.8|18620.8|18560.8|0
1629823880000|2021-08-24 16:51:20|18615.8|18555.8|18618.3|18558.3|18618.3|18558.3|18615.8|18555.8|0
1629823900000|2021-08-24 16:51:40|18620.8|18560.8|18620.8|18560.8|18620.8|18560.8|18620.8|18560.8|0
1629823970000|2021-08-24 16:52:50|18623.3|18563.3|18623.3|18563.3|18623.3|18563.3|18623.3|18563.3|0
1629823980000|2021-08-24 16:53:00|18625.8|18565.8|18628.3|18568.3|18628.3|18568.3|18625.8|18565.8|0
1629823990000|2021-08-24 16:53:10|18628.2|18568.2|18630.8|18570.8|18630.8|18570.8|18625.8|18565.8|0
1629824040000|2021-08-24 16:54:00|18630.9|18570.9|18633.3|18573.3|18633.3|18573.3|18630.9|18570.9|0
1629824070000|2021-08-24 16:54:30|18628.3|18568.3|18628.4|18568.4|18628.4|18568.4|18628.3|18568.3|0
1629824080000|2021-08-24 16:54:40|18630.8|18570.8|18630.8|18570.8|18630.8|18570.8|18630.8|18570.8|0
1629824090000|2021-08-24 16:54:50|18628.3|18568.3|18628.3|18568.3|18628.3|18568.3|18628.3|18568.3|0
1629824100000|2021-08-24 16:55:00|18628.4|18568.4|18630.8|18570.8|18630.8|18570.8|18628.4|18568.4|0
1629824130000|2021-08-24 16:55:30|18630.6|18570.6|18628.3|18568.3|18630.6|18570.6|18625.8|18565.8|0
1629824140000|2021-08-24 16:55:40|18630.8|18570.8|18630.8|18570.8|18630.8|18570.8|18628.3|18568.3|0
1629824240000|2021-08-24 16:57:20|18628.3|18568.3|18628.3|18568.3|18628.3|18568.3|18628.3|18568.3|0
1629824260000|2021-08-24 16:57:40|18628.4|18568.4|18630.7|18570.7|18630.8|18570.8|18628.4|18568.4|0
1629824270000|2021-08-24 16:57:50|18630.8|18570.8|18628.3|18568.3|18630.8|18570.8|18628.3|18568.3|0
1629824280000|2021-08-24 16:58:00|18628.4|18568.4|18630.8|18570.8|18630.8|18570.8|18628.4|18568.4|0
1629824290000|2021-08-24 16:58:10|18628.3|18568.3|18630.7|18570.7|18630.7|18570.7|18628.3|18568.3|0
1629824300000|2021-08-24 16:58:20|18628.4|18568.4|18630.7|18570.7|18630.8|18570.8|18628.4|18568.4|0
1629824310000|2021-08-24 16:58:30|18628.3|18568.3|18628.3|18568.3|18628.3|18568.3|18628.3|18568.3|0
1629824340000|2021-08-24 16:59:00|18630.8|18570.8|18628.3|18568.3|18630.8|18570.8|18628.3|18568.3|0
1629824360000|2021-08-24 16:59:20|18628.4|18568.4|18628.3|18568.3|18630.8|18570.8|18628.3|18568.3|0
1629824380000|2021-08-24 16:59:40|18628.1|18568.1|18613.3|18553.3|18628.1|18568.1|18613.3|18553.3|0
1629824400000|2021-08-24 17:00:00|18610.8|18550.8|18603.3|18543.3|18610.8|18550.8|18603.3|18543.3|0
1629824450000|2021-08-24 17:00:50|18605.8|18545.8|18608.3|18548.3|18608.3|18548.3|18605.8|18545.8|0
1629824460000|2021-08-24 17:01:00|18610.8|18550.8|18613.3|18553.3|18613.3|18553.3|18610.8|18550.8|0
1629824470000|2021-08-24 17:01:10|18615.8|18555.8|18615.8|18555.8|18615.8|18555.8|18615.8|18555.8|0
1629824500000|2021-08-24 17:01:40|18618.3|18558.3|18620.8|18560.8|18620.8|18560.8|18618.3|18558.3|0
1629824580000|2021-08-24 17:03:00|18620.9|18560.9|18623.4|18563.4|18623.4|18563.4|18620.9|18560.9|0
1629824610000|2021-08-24 17:03:30|18623.5|18563.5|18628.4|18568.4|18628.4|18568.4|18623.5|18563.5|0
1629824620000|2021-08-24 17:03:40|18628.3|18568.3|18620.9|18560.9|18628.3|18568.3|18620.9|18560.9|0
1629824630000|2021-08-24 17:03:50|18618.4|18558.4|18618.4|18558.4|18618.4|18558.4|18618.4|18558.4|0
1629824640000|2021-08-24 17:04:00|18620.9|18560.9|18620.9|18560.9|18620.9|18560.9|18620.9|18560.9|0
1629824660000|2021-08-24 17:04:20|18623.4|18563.4|18628.4|18568.4|18628.4|18568.4|18623.4|18563.4|0
1629824680000|2021-08-24 17:04:40|18628.3|18568.3|18625.9|18565.9|18628.3|18568.3|18625.9|18565.9|0
1629824700000|2021-08-24 17:05:00|18628.4|18568.4|18646.3|18586.3|18646.3|18586.3|18628.4|18568.4|0
1629824710000|2021-08-24 17:05:10|18660.9|18600.9|18660.9|18600.9|18660.9|18600.9|18660.9|18600.9|0
1629824720000|2021-08-24 17:05:20|18663.5|18603.5|18668.4|18608.4|18668.4|18608.4|18663.5|18603.5|0
1629824780000|2021-08-24 17:06:20|18673.4|18613.4|18673.4|18613.4|18673.4|18613.4|18673.4|18613.4|0
1629824790000|2021-08-24 17:06:30|18673.5|18613.5|18675.9|18615.9|18675.9|18615.9|18673.5|18613.5|0
1629824800000|2021-08-24 17:06:40|18678.4|18618.4|18680.9|18620.9|18680.9|18620.9|18678.4|18618.4|0
1629824820000|2021-08-24 17:07:00|18680.8|18620.8|18680.9|18620.9|18680.9|18620.9|18678.4|18618.4|0
1629824840000|2021-08-24 17:07:20|18678.4|18618.4|18678.4|18618.4|18678.5|18618.5|18678.4|18618.4|0
1629824850000|2021-08-24 17:07:30|18678.5|18618.5|18683.4|18623.4|18683.4|18623.4|18678.5|18618.5|0
1629824860000|2021-08-24 17:07:40|18683.5|18623.5|18680.9|18620.9|18688.4|18628.4|18680.9|18620.9|0
1629824870000|2021-08-24 17:07:50|18688.4|18628.4|18683.4|18623.4|18688.4|18628.4|18683.4|18623.4|0
1629824900000|2021-08-24 17:08:20|18680.9|18620.9|18680.9|18620.9|18680.9|18620.9|18680.9|18620.9|0
1629824910000|2021-08-24 17:08:30|18680.7|18620.7|18675.9|18615.9|18680.7|18620.7|18675.9|18615.9|0
1629824970000|2021-08-24 17:09:30|18670.9|18610.9|18668.4|18608.4|18670.9|18610.9|18668.4|18608.4|0
1629824980000|2021-08-24 17:09:40|18668.3|18608.3|18665.9|18605.9|18668.3|18608.3|18665.9|18605.9|0
1629824990000|2021-08-24 17:09:50|18665.7|18605.7|18660.9|18600.9|18665.7|18605.7|18660.9|18600.9|0
1629825000000|2021-08-24 17:10:00|18660.8|18600.8|18660.9|18600.9|18660.9|18600.9|18658.4|18598.4|0
1629825020000|2021-08-24 17:10:20|18660.8|18600.8|18658.4|18598.4|18660.8|18600.8|18658.4|18598.4|0
1629825040000|2021-08-24 17:10:40|18658.5|18598.5|18660.9|18600.9|18660.9|18600.9|18658.5|18598.5|0
1629825050000|2021-08-24 17:10:50|18661|18601|18665.9|18605.9|18665.9|18605.9|18661|18601|0
1629825060000|2021-08-24 17:11:00|18666|18606|18668.4|18608.4|18668.4|18608.4|18666|18606|0
1629825080000|2021-08-24 17:11:20|18668.5|18608.5|18670.9|18610.9|18670.9|18610.9|18668.5|18608.5|0
1629825160000|2021-08-24 17:12:40|18668.4|18608.4|18668.4|18608.4|18668.4|18608.4|18668.4|18608.4|0
1629825170000|2021-08-24 17:12:50|18670.9|18610.9|18670.9|18610.9|18670.9|18610.9|18670.9|18610.9|0
1629825180000|2021-08-24 17:13:00|18670.8|18610.8|18668.4|18608.4|18670.8|18610.8|18668.4|18608.4|0
1629825190000|2021-08-24 17:13:10|18665.9|18605.9|18665.9|18605.9|18665.9|18605.9|18665.9|18605.9|0
1629825200000|2021-08-24 17:13:20|18668.4|18608.4|18668.4|18608.4|18668.4|18608.4|18668.4|18608.4|0
1629825210000|2021-08-24 17:13:30|18665.9|18605.9|18673.4|18613.4|18673.4|18613.4|18665.9|18605.9|0
1629825220000|2021-08-24 17:13:40|18673.5|18613.5|18678.4|18618.4|18678.4|18626|18666|18613.5|0
1629825230000|2021-08-24 17:13:50|18675.9|18615.9|18670.8|18610.8|18675.9|18615.9|18668.4|18608.4|0
1629825240000|2021-08-24 17:14:00|18668.4|18608.4|18668.4|18608.4|18673.4|18613.4|18668.4|18608.4|0
1629825250000|2021-08-24 17:14:10|18668.3|18608.3|18670.9|18610.9|18673.3|18613.3|18666.2|18606.2|0
1629825260000|2021-08-24 17:14:20|18670.8|18610.8|18663.4|18603.4|18670.8|18610.8|18663.4|18603.4|0
1629825270000|2021-08-24 17:14:30|18660.9|18600.9|18653.4|18593.4|18660.9|18600.9|18653.4|18593.4|0
1629825280000|2021-08-24 17:14:40|18653.5|18593.5|18653.5|18593.5|18655.9|18595.9|18653.4|18593.4|0
1629825290000|2021-08-24 17:14:50|18655.9|18595.9|18655.9|18595.9|18655.9|18595.9|18655.9|18595.9|0
1629825300000|2021-08-24 17:15:00|18658.4|18598.4|18658.4|18598.4|18658.4|18598.4|18658.4|18598.4|0
1629825330000|2021-08-24 17:15:30|18658.5|18598.5|18658.4|18598.4|18658.5|18598.5|18658.4|18598.4|0
1629825400000|2021-08-24 17:16:40|18655.9|18595.9|18656|18596|18656|18596|18655.9|18595.9|0
1629825420000|2021-08-24 17:17:00|18658.5|18598.5|18658.5|18598.5|18658.5|18598.5|18658.5|18598.5|0
1629825430000|2021-08-24 17:17:10|18661|18601|18661|18601|18661|18601|18661|18601|0
1629825470000|2021-08-24 17:17:50|18666|18606|18676.1|18616.1|18676.1|18616.1|18666|18606|0
1629825480000|2021-08-24 17:18:00|18676.2|18616.2|18676|18616|18678.6|18618.6|18676|18616|0
1629825560000|2021-08-24 17:19:20|18675.9|18615.9|18676|18616|18676|18616|18673.5|18613.5|0
1629825570000|2021-08-24 17:19:30|18673.5|18613.5|18676|18616|18676|18616|18673.5|18613.5|0
1629825580000|2021-08-24 17:19:40|18675.9|18615.9|18676|18616|18676|18616|18673.5|18613.5|0
1629825620000|2021-08-24 17:20:20|18676.1|18616.1|18676.1|18616.1|18676.1|18616.1|18676.1|18616.1|0
1629825630000|2021-08-24 17:20:30|18678.5|18618.5|18683.5|18623.5|18683.5|18623.5|18678.5|18618.5|0
1629825660000|2021-08-24 17:21:00|18681|18621|18678.5|18618.5|18681|18621|18678.5|18618.5|0
1629825670000|2021-08-24 17:21:10|18676|18616|18676|18616|18676|18616|18676|18616|0
1629825690000|2021-08-24 17:21:30|18681|18621|18681|18621|18681|18621|18681|18621|0
1629825700000|2021-08-24 17:21:40|18680.9|18620.9|18676|18616|18680.9|18620.9|18676|18616|0
1629825750000|2021-08-24 17:22:30|18673.5|18613.5|18673.5|18613.5|18673.5|18613.5|18673.5|18613.5|0
1629825780000|2021-08-24 17:23:00|18671|18611|18671|18611|18671|18611|18671|18611|0
1629825790000|2021-08-24 17:23:10|18670.9|18610.9|18668.5|18608.5|18670.9|18610.9|18668.5|18608.5|0
1629825820000|2021-08-24 17:23:40|18671|18611|18681|18621|18681|18621|18671|18611|0
1629825830000|2021-08-24 17:23:50|18683.5|18623.5|18683.5|18623.5|18683.5|18623.5|18683.5|18623.5|0
1629825840000|2021-08-24 17:24:00|18683.4|18623.4|18681|18621|18683.4|18623.4|18681|18621|0
1629825880000|2021-08-24 17:24:40|18678.5|18618.5|18676|18616|18678.6|18618.6|18676|18616|0
1629825890000|2021-08-24 17:24:50|18676.1|18616.1|18678.6|18618.6|18678.6|18618.6|18676.1|18616.1|0
1629825900000|2021-08-24 17:25:00|18678.5|18618.5|18681|18621|18681|18621|18678.5|18618.5|0
1629825940000|2021-08-24 17:25:40|18683.5|18623.5|18683.5|18623.5|18683.5|18623.5|18683.5|18623.5|0
1629825950000|2021-08-24 17:25:50|18686|18626|18685.9|18625.9|18686|18626|18683.5|18623.5|0
1629825960000|2021-08-24 17:26:00|18683.5|18623.5|18683.5|18623.5|18683.5|18623.5|18683.5|18623.5|0
1629826010000|2021-08-24 17:26:50|18683.3|18623.3|18678.5|18618.5|18683.3|18623.3|18678.5|18618.5|0
1629826050000|2021-08-24 17:27:30|18676|18616|18673.5|18613.5|18676|18616|18673.5|18613.5|0
1629826060000|2021-08-24 17:27:40|18673.6|18613.6|18676|18616|18676|18616|18673.6|18613.6|0
1629826070000|2021-08-24 17:27:50|18675.9|18615.9|18673.5|18613.5|18675.9|18615.9|18673.5|18613.5|0
1629826080000|2021-08-24 17:28:00|18673.6|18613.6|18678.5|18618.5|18678.5|18618.5|18673.5|18613.5|0
1629826090000|2021-08-24 17:28:10|18678.4|18618.4|18678.5|18618.5|18678.5|18618.5|18676|18616|0
1629826100000|2021-08-24 17:28:20|18678.4|18618.4|18678.5|18618.5|18678.5|18618.5|18676|18616|0
1629826110000|2021-08-24 17:28:30|18681|18621|18681|18621|18681|18621|18681|18621|0
1629826120000|2021-08-24 17:28:40|18680.9|18620.9|18676|18616|18680.9|18620.9|18676|18616|0
1629826130000|2021-08-24 17:28:50|18678.5|18618.5|18681|18621|18681|18621|18676|18616|0
1629826140000|2021-08-24 17:29:00|18680.9|18620.9|18681|18621|18681|18621|18678.6|18618.6|0
1629826160000|2021-08-24 17:29:20|18678.4|18618.4|18681|18621|18681|18621|18678.4|18618.4|0
1629826180000|2021-08-24 17:29:40|18681.1|18621.1|18683.6|18623.6|18683.6|18623.6|18681.1|18621.1|0
1629826190000|2021-08-24 17:29:50|18685.9|18625.9|18686|18626|18686|18626|18683.5|18623.5|0
1629879300000|2021-08-25 08:15:00|18704.2|18644.2|18706.8|18646.8|18706.8|18646.8|18701.7|18641.7|0
1629879310000|2021-08-25 08:15:10|18709.3|18649.3|18711.8|18651.8|18714.3|18654.3|18709.3|18649.3|0
1629879320000|2021-08-25 08:15:20|18709.3|18649.3|18709.3|18649.3|18709.3|18649.3|18709.3|18649.3|0
1629879340000|2021-08-25 08:15:40|18709.2|18649.2|18709.3|18649.3|18709.3|18649.3|18706.8|18646.8|0
1629879350000|2021-08-25 08:15:50|18706.8|18646.8|18704.3|18644.3|18709.3|18649.3|18704.3|18644.3|0
1629879360000|2021-08-25 08:16:00|18704.2|18644.2|18674.3|18614.3|18704.2|18644.2|18666.8|18606.8|0
1629879370000|2021-08-25 08:16:10|18681.8|18621.8|18684.3|18624.3|18684.3|18624.3|18679.3|18619.3|0
1629879380000|2021-08-25 08:16:20|18679.3|18619.3|18671.8|18611.8|18679.3|18619.3|18671.8|18611.8|0
1629879390000|2021-08-25 08:16:30|18674.2|18614.2|18684.3|18624.3|18684.3|18624.3|18674.2|18614.2|0
1629879410000|2021-08-25 08:16:50|18681.8|18621.8|18684.3|18624.3|18684.3|18624.3|18681.8|18621.8|0
1629879420000|2021-08-25 08:17:00|18686.8|18626.8|18693.9|18633.9|18693.9|18633.9|18686.8|18626.8|0
1629879430000|2021-08-25 08:17:10|18696.3|18636.3|18701.2|18641.2|18706.2|18646.2|18696.3|18636.3|0
1629879440000|2021-08-25 08:17:20|18701.3|18641.3|18691.3|18631.3|18701.3|18641.3|18691.3|18631.3|0
1629879450000|2021-08-25 08:17:30|18691.5|18631.5|18689.1|18629.1|18691.6|18631.6|18689.1|18629.1|0
1629879470000|2021-08-25 08:17:50|18686.6|18626.6|18684.1|18624.1|18686.6|18626.6|18684.1|18624.1|0
1629879480000|2021-08-25 08:18:00|18681.6|18621.6|18674.1|18614.1|18681.6|18621.6|18674.1|18614.1|0
1629879490000|2021-08-25 08:18:10|18671.6|18611.6|18671.6|18611.6|18671.6|18611.6|18671.6|18611.6|0
1629879500000|2021-08-25 08:18:20|18671.5|18611.5|18656.5|18596.5|18671.5|18611.5|18656.5|18596.5|0
1629879510000|2021-08-25 08:18:30|18656.6|18596.6|18656.7|18596.7|18656.7|18596.7|18656.6|18596.6|0
1629879520000|2021-08-25 08:18:40|18659.2|18599.2|18664.1|18604.1|18664.1|18604.1|18659.2|18599.2|0
1629879530000|2021-08-25 08:18:50|18664.2|18604.2|18666.5|18606.5|18666.5|18606.5|18664.2|18604.2|0
1629879540000|2021-08-25 08:19:00|18664.1|18604.1|18654.1|18594.1|18664.1|18604.1|18651.6|18591.6|0
1629879550000|2021-08-25 08:19:10|18654|18594|18644.1|18584.1|18654|18594|18644.1|18584.1|0
1629879560000|2021-08-25 08:19:20|18641.6|18581.6|18641.6|18581.6|18641.6|18581.6|18641.6|18581.6|0
1629879570000|2021-08-25 08:19:30|18641.7|18581.7|18646.6|18586.6|18646.6|18586.6|18641.7|18581.7|0
1629879590000|2021-08-25 08:19:50|18641.6|18581.6|18636.6|18576.6|18641.6|18581.6|18636.6|18576.6|0
1629879600000|2021-08-25 08:20:00|18639.1|18579.1|18639.1|18579.1|18639.1|18579.1|18639.1|18579.1|0
1629879620000|2021-08-25 08:20:20|18636.6|18576.6|18636.6|18576.6|18636.6|18576.6|18636.6|18576.6|0
1629879660000|2021-08-25 08:21:00|18634.1|18574.1|18634.1|18574.1|18634.1|18574.1|18634.1|18574.1|0
1629879670000|2021-08-25 08:21:10|18631.6|18571.6|18634|18574|18634.1|18574.1|18631.6|18571.6|0
1629879680000|2021-08-25 08:21:20|18634.1|18574.1|18634.1|18574.1|18634.1|18574.1|18634.1|18574.1|0
1629879710000|2021-08-25 08:21:50|18629.1|18569.1|18619.1|18559.1|18629.1|18569.1|18619.1|18559.1|0
1629879720000|2021-08-25 08:22:00|18619|18559|18614.1|18554.1|18619|18559|18614.1|18554.1|0
1629879740000|2021-08-25 08:22:20|18614.2|18554.2|18616.6|18556.6|18616.6|18556.6|18614.2|18554.2|0
1629879750000|2021-08-25 08:22:30|18619.1|18559.1|18619.1|18559.1|18619.1|18559.1|18619.1|18559.1|0
1629879760000|2021-08-25 08:22:40|18621.6|18561.6|18636.6|18576.6|18636.6|18576.6|18621.6|18561.6|0
1629879770000|2021-08-25 08:22:50|18634.1|18574.1|18616.6|18556.6|18634.1|18574.1|18616.6|18556.6|0
1629879780000|2021-08-25 08:23:00|18616.5|18556.5|18611.6|18551.6|18616.5|18556.5|18611.6|18551.6|0
1629879820000|2021-08-25 08:23:40|18611.5|18551.5|18606.6|18546.6|18611.5|18551.5|18606.6|18546.6|0
1629879830000|2021-08-25 08:23:50|18604.1|18544.1|18596.6|18536.6|18604.1|18544.1|18596.6|18536.6|0
1629879840000|2021-08-25 08:24:00|18591.6|18531.6|18586.6|18526.6|18591.6|18531.6|18586.6|18526.6|0
1629879850000|2021-08-25 08:24:10|18586.5|18526.5|18584.1|18524.1|18586.5|18526.5|18584.1|18524.1|0
1629879860000|2021-08-25 08:24:20|18586.6|18526.6|18586.6|18526.6|18586.6|18526.6|18584.1|18524.1|0
1629879870000|2021-08-25 08:24:30|18584.1|18524.1|18584.1|18524.1|18584.1|18524.1|18584.1|18524.1|0
1629879880000|2021-08-25 08:24:40|18584.2|18524.2|18586.6|18526.6|18586.6|18526.6|18584.2|18524.2|0
1629879890000|2021-08-25 08:24:50|18584.1|18524.1|18586.6|18526.6|18586.6|18526.6|18584.1|18524.1|0
1629879900000|2021-08-25 08:25:00|18586.5|18526.5|18586.6|18526.6|18586.6|18526.6|18581.6|18521.6|0
1629879930000|2021-08-25 08:25:30|18581.6|18521.6|18586.6|18526.6|18586.6|18526.6|18581.6|18521.6|0
1629879950000|2021-08-25 08:25:50|18589.1|18529.1|18604.1|18544.1|18604.1|18544.1|18586.6|18526.6|0
1629879960000|2021-08-25 08:26:00|18606.6|18546.6|18601.5|18541.5|18606.6|18546.6|18601.5|18541.5|0
1629879970000|2021-08-25 08:26:10|18601.6|18541.6|18599.1|18539.1|18601.6|18541.6|18599.1|18539.1|0
1629879980000|2021-08-25 08:26:20|18596.6|18536.6|18594.1|18534.1|18599.1|18539.1|18594.1|18534.1|0
1629879990000|2021-08-25 08:26:30|18591.6|18531.6|18591.6|18531.6|18591.6|18531.6|18591.6|18531.6|0
1629880000000|2021-08-25 08:26:40|18591.5|18531.5|18589|18529|18591.5|18531.5|18589|18529|0
1629880010000|2021-08-25 08:26:50|18586.5|18526.5|18584|18524|18589|18529|18584|18524|0
1629880020000|2021-08-25 08:27:00|18581.6|18521.6|18581.5|18521.5|18581.6|18521.6|18581.5|18521.5|0
1629880030000|2021-08-25 08:27:10|18579.1|18519.1|18586.6|18526.6|18586.6|18526.6|18579.1|18519.1|0
1629880050000|2021-08-25 08:27:30|18591.6|18531.6|18591.5|18531.5|18591.6|18531.6|18591.5|18531.5|0
1629880060000|2021-08-25 08:27:40|18586.6|18526.6|18586.6|18526.6|18586.6|18526.6|18586.6|18526.6|0
1629880070000|2021-08-25 08:27:50|18586.7|18526.7|18591.6|18531.6|18591.6|18531.6|18586.7|18526.7|0
1629880080000|2021-08-25 08:28:00|18594.1|18534.1|18594.1|18534.1|18594.1|18534.1|18594.1|18534.1|0
1629880090000|2021-08-25 08:28:10|18594|18534|18591.6|18531.6|18594|18534|18591.6|18531.6|0
1629880100000|2021-08-25 08:28:20|18589.1|18529.1|18589.1|18529.1|18589.1|18529.1|18589.1|18529.1|0
1629880130000|2021-08-25 08:28:50|18591.6|18531.6|18586.6|18526.6|18591.6|18531.6|18586.6|18526.6|0
1629880140000|2021-08-25 08:29:00|18584.1|18524.1|18584.1|18524.1|18584.1|18524.1|18584.1|18524.1|0
1629880150000|2021-08-25 08:29:10|18581.5|18521.5|18571.6|18511.6|18581.5|18521.5|18571.6|18511.6|0
1629880160000|2021-08-25 08:29:20|18566.6|18506.6|18564.1|18504.1|18566.6|18506.6|18561.6|18501.6|0
1629880170000|2021-08-25 08:29:30|18566.6|18506.6|18566.6|18506.6|18566.6|18506.6|18566.6|18506.6|0
1629880180000|2021-08-25 08:29:40|18566.7|18506.7|18576.6|18516.6|18576.6|18516.6|18566.7|18506.7|0
1629880190000|2021-08-25 08:29:50|18576.5|18516.5|18569.1|18509.1|18576.5|18516.5|18569.1|18509.1|0
1629880200000|2021-08-25 08:30:00|18569.2|18509.2|18569.2|18509.2|18569.2|18509.2|18569.2|18509.2|0
1629880210000|2021-08-25 08:30:10|18571.6|18511.6|18571.6|18511.6|18571.6|18511.6|18571.6|18511.6|0
1629880220000|2021-08-25 08:30:20|18574.1|18514.1|18574.1|18514.1|18574.1|18514.1|18574.1|18514.1|0
1629880230000|2021-08-25 08:30:30|18574.3|18514.3|18586.6|18526.6|18586.6|18526.6|18574.3|18514.3|0
1629880240000|2021-08-25 08:30:40|18586.7|18526.7|18591.6|18531.6|18591.6|18531.6|18586.7|18526.7|0
1629880260000|2021-08-25 08:31:00|18589.1|18529.1|18591.6|18531.6|18591.6|18531.6|18589.1|18529.1|0
1629880290000|2021-08-25 08:31:30|18594.1|18534.1|18594.1|18534.1|18594.1|18534.1|18594.1|18534.1|0
1629880300000|2021-08-25 08:31:40|18594.3|18534.3|18601.6|18541.6|18601.6|18541.6|18594.3|18534.3|0
1629880320000|2021-08-25 08:32:00|18599.1|18539.1|18599.1|18539.1|18599.1|18539.1|18599.1|18539.1|0
1629880370000|2021-08-25 08:32:50|18598.9|18538.9|18584.1|18524.1|18598.9|18538.9|18584.1|18524.1|0
1629880380000|2021-08-25 08:33:00|18584.2|18524.2|18586.6|18526.6|18586.6|18526.6|18584.2|18524.2|0
1629880420000|2021-08-25 08:33:40|18586.7|18526.7|18586.7|18526.7|18586.7|18526.7|18586.7|18526.7|0
1629880440000|2021-08-25 08:34:00|18586.6|18526.6|18586.6|18526.6|18586.6|18526.6|18586.6|18526.6|0
1629880450000|2021-08-25 08:34:10|18589.1|18529.1|18589.1|18529.1|18589.1|18529.1|18589.1|18529.1|0
1629880460000|2021-08-25 08:34:20|18586.6|18526.6|18586.6|18526.6|18586.6|18526.6|18586.6|18526.6|0
1629880470000|2021-08-25 08:34:30|18586.7|18526.7|18586.6|18526.6|18589.1|18529.1|18586.6|18526.6|0
1629880480000|2021-08-25 08:34:40|18589.1|18529.1|18594.1|18534.1|18594.1|18534.1|18589.1|18529.1|0
1629880500000|2021-08-25 08:35:00|18591.6|18531.6|18591.7|18531.7|18591.7|18531.7|18591.6|18531.6|0
1629880510000|2021-08-25 08:35:10|18594.1|18534.1|18596.6|18536.6|18596.6|18536.6|18594.1|18534.1|0
1629880540000|2021-08-25 08:35:40|18596.7|18536.7|18599.1|18539.1|18599.1|18539.1|18596.7|18536.7|0
1629880610000|2021-08-25 08:36:50|18601.6|18541.6|18599.1|18539.1|18601.6|18541.6|18599.1|18539.1|0
1629880620000|2021-08-25 08:37:00|18604.1|18544.1|18604.1|18544.1|18604.1|18544.1|18601.6|18541.6|0
1629880710000|2021-08-25 08:38:30|18599.1|18539.1|18599.1|18539.1|18599.1|18539.1|18599.1|18539.1|0
1629880800000|2021-08-25 08:40:00|18596.6|18536.6|18596.6|18536.6|18596.6|18536.6|18596.6|18536.6|0
1629880830000|2021-08-25 08:40:30|18596.5|18536.5|18591.6|18531.6|18596.5|18536.5|18591.6|18531.6|0
1629880850000|2021-08-25 08:40:50|18589.1|18529.1|18589.1|18529.1|18589.1|18529.1|18589.1|18529.1|0
1629880860000|2021-08-25 08:41:00|18586.6|18526.6|18584.1|18524.1|18586.6|18526.6|18584.1|18524.1|0
1629880870000|2021-08-25 08:41:10|18579.1|18519.1|18579.1|18519.1|18579.1|18519.1|18579.1|18519.1|0
1629880880000|2021-08-25 08:41:20|18579|18519|18571.7|18511.7|18579|18519|18571.6|18511.6|0
1629880890000|2021-08-25 08:41:30|18574.1|18514.1|18571.6|18511.6|18574.1|18514.1|18571.6|18511.6|0
1629880910000|2021-08-25 08:41:50|18566.6|18506.6|18566.6|18506.6|18566.6|18506.6|18566.6|18506.6|0
1629880920000|2021-08-25 08:42:00|18564.1|18504.1|18559.1|18499.1|18564.1|18504.1|18559.1|18499.1|0
1629880940000|2021-08-25 08:42:20|18556.7|18496.7|18556.7|18496.7|18556.7|18496.7|18556.7|18496.7|0
1629880950000|2021-08-25 08:42:30|18556.6|18496.6|18541.7|18481.7|18556.6|18496.6|18541.7|18481.7|0
1629880970000|2021-08-25 08:42:50|18541.6|18481.6|18539.2|18479.2|18541.6|18481.6|18539.2|18479.2|0
1629880980000|2021-08-25 08:43:00|18541.7|18481.7|18541.7|18481.7|18541.7|18481.7|18541.7|18481.7|0
1629881000000|2021-08-25 08:43:20|18544.2|18484.2|18544.2|18484.2|18544.2|18484.2|18544.2|18484.2|0
1629881040000|2021-08-25 08:44:00|18551.7|18491.7|18551.7|18491.7|18551.7|18491.7|18551.7|18491.7|0
1629881110000|2021-08-25 08:45:10|18551.6|18491.6|18549.2|18489.2|18551.6|18491.6|18549.2|18489.2|0
1629881120000|2021-08-25 08:45:20|18551.7|18491.7|18551.7|18491.7|18551.7|18491.7|18551.7|18491.7|0
1629881160000|2021-08-25 08:46:00|18549.2|18489.2|18551.7|18491.7|18551.7|18491.7|18549.2|18489.2|0
1629881190000|2021-08-25 08:46:30|18551.6|18491.6|18549.2|18489.2|18551.6|18491.6|18549.2|18489.2|0
1629881210000|2021-08-25 08:46:50|18544.2|18484.2|18539.2|18479.2|18544.2|18484.2|18539.2|18479.2|0
1629881220000|2021-08-25 08:47:00|18539.1|18479.1|18534.2|18474.2|18539.1|18479.1|18534.2|18474.2|0
1629881250000|2021-08-25 08:47:30|18536.7|18476.7|18536.7|18476.7|18536.7|18476.7|18536.7|18476.7|0
1629881260000|2021-08-25 08:47:40|18534.2|18474.2|18539.2|18479.2|18539.2|18479.2|18534.2|18474.2|0
1629881270000|2021-08-25 08:47:50|18541.7|18481.7|18541.7|18481.7|18541.7|18481.7|18541.7|18481.7|0
1629881300000|2021-08-25 08:48:20|18544.2|18484.2|18544.2|18484.2|18544.2|18484.2|18544.2|18484.2|0
1629881310000|2021-08-25 08:48:30|18544|18484|18539.2|18479.2|18544|18484|18539.2|18479.2|0
1629881320000|2021-08-25 08:48:40|18541.7|18481.7|18541.7|18481.7|18541.7|18481.7|18541.7|18481.7|0
1629881330000|2021-08-25 08:48:50|18539.2|18479.2|18539.2|18479.2|18539.2|18479.2|18539.2|18479.2|0
1629881360000|2021-08-25 08:49:20|18541.7|18481.7|18541.7|18481.7|18541.7|18481.7|18541.7|18481.7|0
1629881370000|2021-08-25 08:49:30|18539.2|18479.2|18539.2|18479.2|18539.2|18479.2|18539.2|18479.2|0
1629881400000|2021-08-25 08:50:00|18539.1|18479.1|18536.7|18476.7|18539.1|18479.1|18536.7|18476.7|0
1629881460000|2021-08-25 08:51:00|18534.2|18474.2|18524.1|18464.1|18534.2|18474.2|18521.7|18461.7|0
1629881470000|2021-08-25 08:51:10|18521.7|18461.7|18521.7|18461.7|18521.7|18461.7|18521.7|18461.7|0
1629881500000|2021-08-25 08:51:40|18524.2|18464.2|18524.2|18464.2|18524.2|18464.2|18524.2|18464.2|0
1629881510000|2021-08-25 08:51:50|18524.3|18464.3|18521.7|18461.7|18529.2|18469.2|18521.7|18461.7|0
1629881520000|2021-08-25 08:52:00|18516.7|18456.7|18514.2|18454.2|18516.7|18456.7|18514.2|18454.2|0
1629881530000|2021-08-25 08:52:10|18516.7|18456.7|18524.2|18464.2|18524.2|18464.2|18516.7|18456.7|0
1629881740000|2021-08-25 08:55:40|18521.7|18461.7|18521.7|18461.7|18521.7|18461.7|18521.7|18461.7|0
1629881750000|2021-08-25 08:55:50|18524.2|18464.2|18524.1|18464.1|18524.2|18464.2|18524.1|18464.1|0
1629881760000|2021-08-25 08:56:00|18521.7|18461.7|18521.7|18461.7|18521.7|18461.7|18521.7|18461.7|0
1629881810000|2021-08-25 08:56:50|18521.6|18461.6|18514.2|18454.2|18521.6|18461.6|18514.2|18454.2|0
1629881930000|2021-08-25 08:58:50|18514.1|18454.1|18511.7|18451.7|18514.1|18454.1|18511.6|18451.6|0
1629881940000|2021-08-25 08:59:00|18511.6|18451.6|18509.2|18449.2|18511.6|18451.6|18509.2|18449.2|0
1629881970000|2021-08-25 08:59:30|18511.7|18451.7|18511.7|18451.7|18511.7|18451.7|18511.7|18451.7|0
1629881980000|2021-08-25 08:59:40|18511.8|18451.8|18519.2|18459.2|18519.2|18459.2|18511.8|18451.8|0
1629881990000|2021-08-25 08:59:50|18521.7|18461.7|18526.7|18466.7|18526.7|18466.7|18521.7|18461.7|0
1629882000000|2021-08-25 09:00:00|18526.8|18466.8|18529.2|18469.2|18529.2|18469.2|18526.8|18466.8|0
1629882010000|2021-08-25 09:00:10|18529.1|18469.1|18524.2|18464.2|18529.1|18469.1|18524.2|18464.2|0
1629882080000|2021-08-25 09:01:20|18524.3|18464.3|18524.3|18464.3|18524.3|18464.3|18524.3|18464.3|0
1629882090000|2021-08-25 09:01:30|18531.7|18471.7|18531.7|18471.7|18531.7|18471.7|18531.7|18471.7|0
1629882100000|2021-08-25 09:01:40|18536.7|18476.7|18536.7|18476.7|18536.7|18476.7|18536.7|18476.7|0
1629882110000|2021-08-25 09:01:50|18534.2|18474.2|18531.7|18471.7|18534.2|18474.2|18531.7|18471.7|0
1629882120000|2021-08-25 09:02:00|18529.2|18469.2|18531.7|18471.7|18531.7|18471.7|18529.2|18469.2|0
1629882130000|2021-08-25 09:02:10|18534.2|18474.2|18534.2|18474.2|18534.2|18474.2|18534.1|18474.1|0
1629882160000|2021-08-25 09:02:40|18534.3|18474.3|18536.7|18476.7|18536.7|18476.7|18534.3|18474.3|0
1629882180000|2021-08-25 09:03:00|18534.2|18474.2|18534.2|18474.2|18534.2|18474.2|18534.2|18474.2|0
1629882190000|2021-08-25 09:03:10|18534.1|18474.1|18531.7|18471.7|18534.1|18474.1|18531.7|18471.7|0
1629882220000|2021-08-25 09:03:40|18531.8|18471.8|18534.2|18474.2|18534.2|18474.2|18531.8|18471.8|0
1629882260000|2021-08-25 09:04:20|18536.7|18476.7|18536.7|18476.7|18536.7|18476.7|18536.7|18476.7|0
1629882290000|2021-08-25 09:04:50|18536.8|18476.8|18539.2|18479.2|18539.2|18479.2|18536.8|18476.8|0
1629882300000|2021-08-25 09:05:00|18539.3|18479.3|18539.1|18479.1|18539.3|18479.3|18539.1|18479.1|0
1629882350000|2021-08-25 09:05:50|18536.6|18476.6|18531.7|18471.7|18536.6|18476.6|18531.7|18471.7|0
1629882370000|2021-08-25 09:06:10|18534.2|18474.2|18534.2|18474.2|18534.2|18474.2|18534.2|18474.2|0
1629882380000|2021-08-25 09:06:20|18534.1|18474.1|18524.1|18464.1|18534.1|18474.1|18524.1|18464.1|0
1629882390000|2021-08-25 09:06:30|18521.7|18461.7|18521.7|18461.7|18521.7|18461.7|18521.7|18461.7|0
1629882420000|2021-08-25 09:07:00|18516.7|18456.7|18514.2|18454.2|18516.7|18456.7|18514.2|18454.2|0
1629882470000|2021-08-25 09:07:50|18516.7|18456.7|18516.7|18456.7|18516.7|18456.7|18516.7|18456.7|0
1629882480000|2021-08-25 09:08:00|18519.2|18459.2|18519.2|18459.2|18519.2|18459.2|18519.2|18459.2|0
1629882520000|2021-08-25 09:08:40|18519.3|18459.3|18524.2|18464.2|18524.2|18464.2|18519.3|18459.3|0
1629882530000|2021-08-25 09:08:50|18526.7|18466.7|18529.2|18469.2|18529.2|18469.2|18526.7|18466.7|0
1629882540000|2021-08-25 09:09:00|18531.7|18471.7|18531.7|18471.7|18531.7|18471.7|18531.7|18471.7|0
1629882550000|2021-08-25 09:09:10|18529.2|18469.2|18529.2|18469.2|18529.2|18469.2|18529.2|18469.2|0
1629882590000|2021-08-25 09:09:50|18531.7|18471.7|18531.7|18471.7|18531.7|18471.7|18531.7|18471.7|0
1629882630000|2021-08-25 09:10:30|18531.8|18471.8|18534.2|18474.2|18534.2|18474.2|18531.8|18471.8|0
1629882640000|2021-08-25 09:10:40|18534.3|18474.3|18536.7|18476.7|18536.7|18476.7|18534.3|18474.3|0
1629882650000|2021-08-25 09:10:50|18536.8|18476.8|18539.2|18479.2|18539.2|18479.2|18536.8|18476.8|0
1629882670000|2021-08-25 09:11:10|18536.7|18476.7|18536.7|18476.7|18536.7|18476.7|18536.7|18476.7|0
1629882710000|2021-08-25 09:11:50|18539.2|18479.2|18536.7|18476.7|18539.2|18479.2|18536.7|18476.7|0
1629882780000|2021-08-25 09:13:00|18536.8|18476.8|18534.2|18474.2|18539.2|18479.2|18534.2|18474.2|0
1629882810000|2021-08-25 09:13:30|18539.2|18479.2|18539.2|18479.2|18541.7|18481.7|18539.2|18479.2|0
1629882830000|2021-08-25 09:13:50|18541.7|18481.7|18541.7|18481.7|18541.7|18481.7|18541.7|18481.7|0
1629882850000|2021-08-25 09:14:10|18546.7|18486.7|18546.7|18486.7|18546.7|18486.7|18546.7|18486.7|0
1629882860000|2021-08-25 09:14:20|18546.8|18486.8|18549.2|18489.2|18551.7|18491.7|18546.8|18486.8|0
1629882870000|2021-08-25 09:14:30|18549.3|18489.3|18559.2|18499.2|18559.2|18499.2|18549.2|18489.2|0
1629882880000|2021-08-25 09:14:40|18556.7|18496.7|18556.7|18496.7|18556.7|18496.7|18556.7|18496.7|0
1629882890000|2021-08-25 09:14:50|18554.2|18494.2|18554.2|18494.2|18554.2|18494.2|18554.2|18494.2|0
1629882900000|2021-08-25 09:15:00|18551.7|18491.7|18549.2|18489.2|18551.7|18491.7|18549.2|18489.2|0
1629882920000|2021-08-25 09:15:20|18546.7|18486.7|18546.7|18486.7|18546.7|18486.7|18546.7|18486.7|0
1629882940000|2021-08-25 09:15:40|18544.2|18484.2|18541.7|18481.7|18544.2|18484.2|18541.7|18481.7|0
1629882980000|2021-08-25 09:16:20|18541.8|18481.8|18544.2|18484.2|18544.2|18484.2|18541.8|18481.8|0
1629883030000|2021-08-25 09:17:10|18546.7|18486.7|18556.7|18496.7|18556.7|18496.7|18546.7|18486.7|0
1629883100000|2021-08-25 09:18:20|18559.2|18499.2|18559.2|18499.2|18559.2|18499.2|18559.2|18499.2|0
1629883110000|2021-08-25 09:18:30|18556.7|18496.7|18556.7|18496.7|18556.7|18496.7|18556.7|18496.7|0
1629883120000|2021-08-25 09:18:40|18556.9|18496.9|18564.2|18504.2|18564.2|18504.2|18556.9|18496.9|0
1629883130000|2021-08-25 09:18:50|18564.1|18504.1|18559.2|18499.2|18564.1|18504.1|18559.2|18499.2|0
1629883250000|2021-08-25 09:20:50|18554.2|18494.2|18549.2|18489.2|18554.2|18494.2|18549.2|18489.2|0
1629883290000|2021-08-25 09:21:30|18546.8|18486.8|18546.8|18486.8|18546.8|18486.8|18546.8|18486.8|0
1629883370000|2021-08-25 09:22:50|18549.3|18489.3|18549.2|18489.2|18549.3|18489.3|18549.2|18489.2|0
1629883380000|2021-08-25 09:23:00|18546.8|18486.8|18546.8|18486.8|18546.8|18486.8|18546.8|18486.8|0
1629883390000|2021-08-25 09:23:10|18546.7|18486.7|18546.7|18486.7|18546.7|18486.7|18546.7|18486.7|0
1629883410000|2021-08-25 09:23:30|18544.3|18484.3|18544.3|18484.3|18544.3|18484.3|18544.3|18484.3|0
1629883490000|2021-08-25 09:24:50|18544.2|18484.2|18541.8|18481.8|18544.2|18484.2|18541.8|18481.8|0
1629883530000|2021-08-25 09:25:30|18544.3|18484.3|18544.3|18484.3|18544.3|18484.3|18544.3|18484.3|0
1629883610000|2021-08-25 09:26:50|18546.8|18486.8|18546.8|18486.8|18546.8|18486.8|18546.8|18486.8|0
1629883670000|2021-08-25 09:27:50|18549.3|18489.3|18549.3|18489.3|18549.3|18489.3|18549.3|18489.3|0
1629883710000|2021-08-25 09:28:30|18551.8|18491.8|18551.8|18491.8|18551.8|18491.8|18551.8|18491.8|0
1629883740000|2021-08-25 09:29:00|18554.3|18494.3|18554.3|18494.3|18554.3|18494.3|18554.3|18494.3|0
1629883800000|2021-08-25 09:30:00|18551.8|18491.8|18554.3|18494.3|18554.3|18494.3|18551.8|18491.8|0
1629883840000|2021-08-25 09:30:40|18556.8|18496.8|18559.3|18499.3|18559.3|18499.3|18556.8|18496.8|0
1629884150000|2021-08-25 09:35:50|18556.8|18496.8|18556.8|18496.8|18556.8|18496.8|18556.8|18496.8|0
1629884230000|2021-08-25 09:37:10|18546.8|18486.8|18546.9|18486.9|18546.9|18486.9|18546.8|18486.8|0
1629884240000|2021-08-25 09:37:20|18549.4|18489.4|18554.3|18494.3|18554.3|18494.3|18549.4|18489.4|0
1629884260000|2021-08-25 09:37:40|18566.8|18506.8|18566.8|18506.8|18566.8|18506.8|18566.8|18506.8|0
1629884270000|2021-08-25 09:37:50|18574.3|18514.3|18574.3|18514.3|18574.3|18514.3|18574.3|18514.3|0
1629884330000|2021-08-25 09:38:50|18574.4|18514.4|18579.3|18519.3|18579.3|18519.3|18574.4|18514.4|0
1629884350000|2021-08-25 09:39:10|18581.8|18521.8|18579.3|18519.3|18581.8|18521.8|18579.3|18519.3|0
1629884380000|2021-08-25 09:39:40|18581.8|18521.8|18581.8|18521.8|18581.8|18521.8|18581.8|18521.8|0
1629884410000|2021-08-25 09:40:10|18589.3|18529.3|18589.3|18529.3|18589.3|18529.3|18589.3|18529.3|0
1629884430000|2021-08-25 09:40:30|18591.8|18531.8|18596.8|18536.8|18596.8|18536.8|18591.8|18531.8|0
1629884440000|2021-08-25 09:40:40|18594.3|18534.3|18594.3|18534.3|18594.3|18534.3|18594.3|18534.3|0
1629884470000|2021-08-25 09:41:10|18594.4|18534.4|18599.3|18539.3|18599.3|18539.3|18594.4|18534.4|0
1629884520000|2021-08-25 09:42:00|18604.3|18544.3|18604.3|18544.3|18604.3|18544.3|18604.3|18544.3|0
1629884580000|2021-08-25 09:43:00|18601.8|18541.8|18601.8|18541.8|18601.8|18541.8|18601.8|18541.8|0
1629884620000|2021-08-25 09:43:40|18604.3|18544.3|18601.8|18541.8|18604.3|18544.3|18601.8|18541.8|0
1629884630000|2021-08-25 09:43:50|18599.3|18539.3|18599.3|18539.3|18599.3|18539.3|18599.3|18539.3|0
1629884660000|2021-08-25 09:44:20|18599.2|18539.2|18599.2|18539.2|18599.2|18539.2|18599.2|18539.2|0
1629884770000|2021-08-25 09:46:10|18599.3|18539.3|18601.8|18541.8|18601.8|18541.8|18599.3|18539.3|0
1629884780000|2021-08-25 09:46:20|18599.3|18539.3|18601.8|18541.8|18601.8|18541.8|18599.3|18539.3|0
1629884870000|2021-08-25 09:47:50|18599.3|18539.3|18599.3|18539.3|18599.3|18539.3|18599.3|18539.3|0
1629884890000|2021-08-25 09:48:10|18601.8|18541.8|18621.8|18561.8|18621.8|18561.8|18601.8|18541.8|0
1629884920000|2021-08-25 09:48:40|18624.3|18564.3|18626.8|18566.8|18626.8|18566.8|18624.3|18564.3|0
1629885010000|2021-08-25 09:50:10|18624.3|18564.3|18624.3|18564.3|18624.3|18564.3|18624.3|18564.3|0
1629885020000|2021-08-25 09:50:20|18626.8|18566.8|18626.8|18566.8|18626.8|18566.8|18626.8|18566.8|0
1629885030000|2021-08-25 09:50:30|18624.3|18564.3|18624.3|18564.3|18624.3|18564.3|18624.3|18564.3|0
1629885050000|2021-08-25 09:50:50|18624.1|18564.1|18614.3|18554.3|18624.1|18564.1|18614.3|18554.3|0
1629885060000|2021-08-25 09:51:00|18614.2|18554.2|18609.3|18549.3|18614.2|18554.2|18609.3|18549.3|0
1629885120000|2021-08-25 09:52:00|18614.3|18554.3|18614.3|18554.3|18614.3|18554.3|18614.3|18554.3|0
1629885140000|2021-08-25 09:52:20|18614.4|18554.4|18624.3|18564.3|18624.3|18564.3|18614.4|18554.4|0
1629885230000|2021-08-25 09:53:50|18626.8|18566.8|18626.8|18566.8|18626.8|18566.8|18626.8|18566.8|0
1629885240000|2021-08-25 09:54:00|18631.8|18571.8|18631.8|18571.8|18631.8|18571.8|18631.8|18571.8|0
1629885270000|2021-08-25 09:54:30|18634.3|18574.3|18641.8|18581.8|18641.8|18581.8|18634.3|18574.3|0
1629885280000|2021-08-25 09:54:40|18649.3|18589.3|18649.3|18589.3|18649.3|18589.3|18649.3|18589.3|0
1629885290000|2021-08-25 09:54:50|18659.3|18599.3|18666.8|18606.8|18666.8|18606.8|18659.3|18599.3|0
1629885310000|2021-08-25 09:55:10|18656.8|18596.8|18654.3|18594.3|18656.8|18596.8|18654.3|18594.3|0
1629885330000|2021-08-25 09:55:30|18649.3|18589.3|18659.3|18599.3|18659.3|18599.3|18649.3|18589.3|0
1629885340000|2021-08-25 09:55:40|18661.8|18601.8|18666.8|18606.8|18666.8|18606.8|18661.8|18601.8|0
1629885350000|2021-08-25 09:55:50|18666.9|18606.9|18679.3|18619.3|18679.3|18619.3|18666.9|18606.9|0
1629885360000|2021-08-25 09:56:00|18674.3|18614.3|18671.8|18611.8|18674.3|18614.3|18671.8|18611.8|0
1629885370000|2021-08-25 09:56:10|18669.3|18609.3|18669.3|18609.3|18669.3|18609.3|18669.3|18609.3|0
1629885380000|2021-08-25 09:56:20|18669.2|18609.2|18666.8|18606.8|18669.2|18609.2|18666.8|18606.8|0
1629885390000|2021-08-25 09:56:30|18667.2|18607.2|18681.9|18621.9|18681.9|18621.9|18667.2|18607.2|0
1629885400000|2021-08-25 09:56:40|18681.8|18621.8|18671.8|18611.8|18681.8|18621.8|18671.8|18611.8|0
1629885410000|2021-08-25 09:56:50|18669.3|18609.3|18669.3|18609.3|18669.3|18609.3|18669.3|18609.3|0
1629885420000|2021-08-25 09:57:00|18669.2|18609.2|18666.8|18606.8|18669.2|18609.2|18666.8|18606.8|0
1629885430000|2021-08-25 09:57:10|18666.7|18606.7|18664.3|18604.3|18666.7|18606.7|18664.3|18604.3|0
1629885450000|2021-08-25 09:57:30|18669.3|18609.3|18684.3|18624.3|18684.3|18624.3|18669.3|18609.3|0
1629885460000|2021-08-25 09:57:40|18686.8|18626.8|18691.8|18631.8|18691.8|18631.8|18686.8|18626.8|0
1629885470000|2021-08-25 09:57:50|18692|18632|18701.8|18641.8|18701.8|18641.8|18692|18632|0
1629885480000|2021-08-25 09:58:00|18699.3|18639.3|18699.3|18639.3|18699.3|18639.3|18699.3|18639.3|0
1629885530000|2021-08-25 09:58:50|18699.2|18639.2|18666.8|18606.8|18699.2|18639.2|18666.8|18606.8|0
1629885540000|2021-08-25 09:59:00|18669.3|18609.3|18669.3|18609.3|18669.3|18609.3|18669.3|18609.3|0
1629885550000|2021-08-25 09:59:10|18671.8|18611.8|18674.3|18614.3|18674.3|18614.3|18671.8|18611.8|0
1629885560000|2021-08-25 09:59:20|18674.2|18614.2|18674.3|18614.3|18674.3|18614.3|18671.8|18611.8|0
1629885570000|2021-08-25 09:59:30|18671.8|18611.8|18674.3|18614.3|18674.3|18614.3|18671.8|18611.8|0
1629885580000|2021-08-25 09:59:40|18674.2|18614.2|18676.8|18616.8|18676.8|18616.8|18671.8|18611.8|0
1629885600000|2021-08-25 10:00:00|18674.3|18614.3|18666.8|18606.8|18674.3|18614.3|18664.3|18604.3|0
1629885610000|2021-08-25 10:00:10|18666.9|18606.9|18674.3|18614.3|18674.3|18614.3|18666.9|18606.9|0
1629885660000|2021-08-25 10:01:00|18669.3|18609.3|18669.3|18609.3|18669.3|18609.3|18669.3|18609.3|0
1629885730000|2021-08-25 10:02:10|18674.3|18614.3|18674.3|18614.3|18674.3|18614.3|18674.3|18614.3|0
1629885740000|2021-08-25 10:02:20|18674.4|18614.4|18676.9|18616.9|18676.9|18616.9|18674.4|18614.4|0
1629885750000|2021-08-25 10:02:30|18679.3|18619.3|18679.3|18619.3|18679.3|18619.3|18679.3|18619.3|0
1629885760000|2021-08-25 10:02:40|18679.5|18619.5|18686.8|18626.8|18686.8|18626.8|18679.5|18619.5|0
1629885790000|2021-08-25 10:03:10|18687|18627|18701.8|18641.8|18701.8|18641.8|18687|18627|0
1629885800000|2021-08-25 10:03:20|18701.7|18641.7|18694.3|18634.3|18701.7|18641.7|18694.3|18634.3|0
1629885850000|2021-08-25 10:04:10|18694.2|18634.2|18689.3|18629.3|18694.2|18634.2|18689.3|18629.3|0
1629885860000|2021-08-25 10:04:20|18686.8|18626.8|18681.8|18621.8|18686.8|18626.8|18681.8|18621.8|0
1629885950000|2021-08-25 10:05:50|18681.9|18621.9|18686.8|18626.8|18686.8|18626.8|18681.9|18621.9|0
1629885960000|2021-08-25 10:06:00|18686.9|18626.9|18689.4|18629.4|18689.4|18629.4|18686.9|18626.9|0
1629885970000|2021-08-25 10:06:10|18689.3|18629.3|18689.3|18629.3|18689.3|18629.3|18689.3|18629.3|0
1629886120000|2021-08-25 10:08:40|18689.4|18629.4|18691.8|18631.8|18691.8|18631.8|18689.4|18629.4|0
1629886130000|2021-08-25 10:08:50|18691.9|18631.9|18699.3|18639.3|18699.3|18639.3|18691.9|18631.9|0
1629886140000|2021-08-25 10:09:00|18696.8|18636.8|18694.3|18634.3|18696.8|18636.8|18694.3|18634.3|0
1629886400000|2021-08-25 10:13:20|18694.2|18634.2|18689.3|18629.3|18694.2|18634.2|18689.3|18629.3|0
1629886440000|2021-08-25 10:14:00|18686.8|18626.8|18686.8|18626.8|18686.8|18626.8|18686.8|18626.8|0
1629886470000|2021-08-25 10:14:30|18684.3|18624.3|18684.3|18624.3|18684.3|18624.3|18684.3|18624.3|0
1629886560000|2021-08-25 10:16:00|18681.8|18621.8|18681.8|18621.8|18681.8|18621.8|18681.8|18621.8|0
1629886580000|2021-08-25 10:16:20|18681.9|18621.9|18684.3|18624.3|18684.3|18624.3|18681.9|18621.9|0
1629886610000|2021-08-25 10:16:50|18681.8|18621.8|18681.8|18621.8|18681.8|18621.8|18681.8|18621.8|0
1629886720000|2021-08-25 10:18:40|18684.3|18624.3|18684.3|18624.3|18684.3|18624.3|18684.3|18624.3|0
1629886740000|2021-08-25 10:19:00|18686.8|18626.8|18686.8|18626.8|18686.8|18626.8|18686.8|18626.8|0
1629886750000|2021-08-25 10:19:10|18687|18627|18709.3|18649.3|18709.3|18649.3|18687|18627|0
1629886770000|2021-08-25 10:19:30|18709.4|18649.4|18709.4|18649.4|18709.4|18649.4|18709.4|18649.4|0
1629886780000|2021-08-25 10:19:40|18709.3|18649.3|18711.9|18651.9|18711.9|18651.9|18706.8|18646.8|0
1629886790000|2021-08-25 10:19:50|18714.4|18654.4|18714.4|18654.4|18714.4|18654.4|18714.4|18654.4|0
1629886800000|2021-08-25 10:20:00|18714.3|18654.3|18714.3|18654.3|18714.3|18654.3|18714.3|18654.3|0
1629886860000|2021-08-25 10:21:00|18711.8|18651.8|18711.8|18651.8|18711.8|18651.8|18711.8|18651.8|0
1629886870000|2021-08-25 10:21:10|18706.8|18646.8|18706.8|18646.8|18706.8|18646.8|18706.8|18646.8|0
1629886880000|2021-08-25 10:21:20|18704.3|18644.3|18709.3|18649.3|18709.3|18649.3|18704.3|18644.3|0
1629886910000|2021-08-25 10:21:50|18711.8|18651.8|18711.8|18651.8|18711.8|18651.8|18709.3|18649.3|0
1629886950000|2021-08-25 10:22:30|18719.3|18659.3|18724.4|18664.4|18724.4|18664.4|18719.3|18659.3|0
1629886960000|2021-08-25 10:22:40|18726.8|18666.8|18726.8|18666.8|18726.8|18666.8|18726.8|18666.8|0
1629886970000|2021-08-25 10:22:50|18727|18667|18736.8|18676.8|18736.8|18676.8|18727|18667|0
1629887040000|2021-08-25 10:24:00|18734.3|18674.3|18734.3|18674.3|18734.3|18674.3|18734.3|18674.3|0
1629887070000|2021-08-25 10:24:30|18734.5|18674.5|18739.3|18679.3|18739.3|18679.3|18734.5|18674.5|0
1629887080000|2021-08-25 10:24:40|18746.8|18686.8|18746.8|18686.8|18746.8|18686.8|18746.8|18686.8|0
1629887090000|2021-08-25 10:24:50|18746.9|18686.9|18759.3|18699.3|18759.3|18699.3|18746.9|18686.9|0
1629887110000|2021-08-25 10:25:10|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|0
1629887120000|2021-08-25 10:25:20|18761.8|18701.8|18761.8|18701.8|18761.8|18701.8|18761.8|18701.8|0
1629887150000|2021-08-25 10:25:50|18761.6|18701.6|18749.3|18689.3|18761.6|18701.6|18749.3|18689.3|0
1629887160000|2021-08-25 10:26:00|18751.8|18691.8|18751.8|18691.8|18751.8|18691.8|18751.8|18691.8|0
1629887340000|2021-08-25 10:29:00|18751.7|18691.7|18749.3|18689.3|18751.7|18691.7|18749.3|18689.3|0
1629887360000|2021-08-25 10:29:20|18749.4|18689.4|18751.8|18691.8|18751.8|18691.8|18749.4|18689.4|0
1629887380000|2021-08-25 10:29:40|18751.9|18691.9|18754.3|18694.3|18754.3|18694.3|18751.9|18691.9|0
1629887460000|2021-08-25 10:31:00|18754.2|18694.2|18749.3|18689.3|18754.2|18694.2|18749.3|18689.3|0
1629887480000|2021-08-25 10:31:20|18749.4|18689.4|18754.3|18694.3|18754.3|18694.3|18749.4|18689.4|0
1629887500000|2021-08-25 10:31:40|18756.8|18696.8|18756.8|18696.8|18756.8|18696.8|18756.8|18696.8|0
1629887510000|2021-08-25 10:31:50|18759.3|18699.3|18759.3|18699.3|18759.3|18699.3|18759.3|18699.3|0
1629887520000|2021-08-25 10:32:00|18754.3|18694.3|18754.3|18694.3|18754.3|18694.3|18754.3|18694.3|0
1629887660000|2021-08-25 10:34:20|18754.2|18694.2|18739.3|18679.3|18754.2|18694.2|18736.8|18676.8|0
1629887700000|2021-08-25 10:35:00|18739.5|18679.5|18746.8|18686.8|18746.8|18686.8|18739.5|18679.5|0
1629887710000|2021-08-25 10:35:10|18751.8|18691.8|18744.3|18684.3|18759.3|18699.3|18744.3|18684.3|0
1629887730000|2021-08-25 10:35:30|18744.1|18684.1|18736.8|18676.8|18744.1|18684.1|18736.8|18676.8|0
1629887740000|2021-08-25 10:35:40|18734.3|18674.3|18734.3|18674.3|18734.3|18674.3|18734.3|18674.3|0
1629887790000|2021-08-25 10:36:30|18736.8|18676.8|18736.8|18676.8|18736.8|18676.8|18736.8|18676.8|0
1629887900000|2021-08-25 10:38:20|18736.9|18676.9|18739.3|18679.3|18739.3|18679.3|18736.9|18676.9|0
1629887910000|2021-08-25 10:38:30|18736.8|18676.8|18741.8|18681.8|18741.8|18681.8|18736.8|18676.8|0
1629887970000|2021-08-25 10:39:30|18741.9|18681.9|18744.3|18684.3|18744.3|18684.3|18741.9|18681.9|0
1629887990000|2021-08-25 10:39:50|18744.5|18684.5|18751.9|18691.9|18751.9|18691.9|18744.5|18684.5|0
1629888000000|2021-08-25 10:40:00|18754.3|18694.3|18756.8|18696.8|18756.8|18696.8|18754.3|18694.3|0
1629888040000|2021-08-25 10:40:40|18759.3|18699.3|18759.3|18699.3|18759.3|18699.3|18759.3|18699.3|0
1629888050000|2021-08-25 10:40:50|18759.4|18699.4|18764.4|18704.4|18764.4|18704.4|18759.4|18699.4|0
1629888060000|2021-08-25 10:41:00|18766.8|18706.8|18766.8|18706.8|18769.3|18709.3|18766.8|18706.8|0
1629888070000|2021-08-25 10:41:10|18769.3|18709.3|18769.3|18709.3|18769.3|18709.3|18769.3|18709.3|0
1629888150000|2021-08-25 10:42:30|18764.3|18704.3|18764.3|18704.3|18764.3|18704.3|18764.3|18704.3|0
1629888160000|2021-08-25 10:42:40|18761.8|18701.8|18761.8|18701.8|18761.8|18701.8|18761.8|18701.8|0
1629888180000|2021-08-25 10:43:00|18759.3|18699.3|18759.3|18699.3|18759.3|18699.3|18759.3|18699.3|0
1629888200000|2021-08-25 10:43:20|18756.8|18696.8|18754.3|18694.3|18756.8|18696.8|18754.3|18694.3|0
1629888240000|2021-08-25 10:44:00|18751.8|18691.8|18751.8|18691.8|18751.8|18691.8|18751.8|18691.8|0
1629888400000|2021-08-25 10:46:40|18751.9|18691.9|18756.8|18696.8|18756.8|18696.8|18751.9|18691.9|0
1629888510000|2021-08-25 10:48:30|18756.9|18696.9|18756.9|18696.9|18756.9|18696.9|18756.9|18696.9|0
1629888590000|2021-08-25 10:49:50|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|0
1629888660000|2021-08-25 10:51:00|18756.9|18696.9|18761.9|18701.9|18761.9|18701.9|18756.9|18696.9|0
1629888710000|2021-08-25 10:51:50|18769.4|18709.4|18769.4|18709.4|18769.4|18709.4|18769.4|18709.4|0
1629888720000|2021-08-25 10:52:00|18774.4|18714.4|18774.4|18714.4|18774.4|18714.4|18774.4|18714.4|0
1629888790000|2021-08-25 10:53:10|18776.9|18716.9|18779.4|18719.4|18779.4|18719.4|18776.9|18716.9|0
1629888850000|2021-08-25 10:54:10|18781.9|18721.9|18784.4|18724.4|18784.4|18724.4|18781.9|18721.9|0
1629888870000|2021-08-25 10:54:30|18791.9|18731.9|18791.9|18731.9|18791.9|18731.9|18791.9|18731.9|0
1629888880000|2021-08-25 10:54:40|18794.4|18734.4|18791.9|18731.9|18794.4|18734.4|18791.9|18731.9|0
1629888900000|2021-08-25 10:55:00|18796.9|18736.9|18799.4|18739.4|18799.4|18739.4|18796.9|18736.9|0
1629888910000|2021-08-25 10:55:10|18799.5|18739.5|18809.4|18749.4|18809.4|18749.4|18799.5|18739.5|0
1629889010000|2021-08-25 10:56:50|18804.4|18744.4|18789.4|18729.4|18804.4|18744.4|18789.4|18729.4|0
1629889020000|2021-08-25 10:57:00|18789.3|18729.3|18784.4|18724.4|18789.3|18729.3|18784.4|18724.4|0
1629889030000|2021-08-25 10:57:10|18766.9|18706.9|18766.9|18706.9|18766.9|18706.9|18766.9|18706.9|0
1629889050000|2021-08-25 10:57:30|18744.4|18684.4|18739.3|18679.3|18744.4|18684.4|18736.9|18676.9|0
1629889060000|2021-08-25 10:57:40|18739.4|18679.4|18731.9|18671.9|18739.4|18679.4|18731.9|18671.9|0
1629889080000|2021-08-25 10:58:00|18729.4|18669.4|18729.4|18669.4|18729.4|18669.4|18729.4|18669.4|0
1629889090000|2021-08-25 10:58:10|18731.9|18671.9|18736.9|18676.9|18736.9|18676.9|18731.9|18671.9|0
1629889100000|2021-08-25 10:58:20|18739.3|18679.3|18741.8|18681.8|18741.8|18681.8|18739.3|18679.3|0
1629889110000|2021-08-25 10:58:30|18742.2|18682.2|18759.3|18699.3|18759.3|18699.3|18742.2|18682.2|0
1629889120000|2021-08-25 10:58:40|18759.4|18699.4|18751.8|18691.8|18766.8|18706.8|18751.8|18691.8|0
1629889130000|2021-08-25 10:58:50|18746.8|18686.8|18766.8|18706.8|18766.8|18706.8|18746.8|18686.8|0
1629889140000|2021-08-25 10:59:00|18769.3|18709.3|18769.3|18709.3|18769.3|18709.3|18769.3|18709.3|0
1629889150000|2021-08-25 10:59:10|18769.1|18709.1|18761.8|18701.8|18769.1|18709.1|18761.8|18701.8|0
1629889170000|2021-08-25 10:59:30|18761.7|18701.7|18756.8|18696.8|18761.7|18701.7|18756.8|18696.8|0
1629889190000|2021-08-25 10:59:50|18754.3|18694.3|18754.3|18694.3|18754.3|18694.3|18754.3|18694.3|0
1629889260000|2021-08-25 11:01:00|18751.8|18691.8|18751.8|18691.8|18751.8|18691.8|18751.8|18691.8|0
1629889270000|2021-08-25 11:01:10|18749.3|18689.3|18744.3|18684.3|18749.3|18689.3|18744.3|18684.3|0
1629889280000|2021-08-25 11:01:20|18741.8|18681.8|18741.8|18681.8|18741.8|18681.8|18741.8|18681.8|0
1629889290000|2021-08-25 11:01:30|18739.3|18679.3|18741.8|18681.8|18741.8|18681.8|18739.3|18679.3|0
1629889310000|2021-08-25 11:01:50|18736.8|18676.8|18736.8|18676.8|18736.8|18676.8|18736.8|18676.8|0
1629889320000|2021-08-25 11:02:00|18734.3|18674.3|18736.8|18676.8|18736.8|18676.8|18734.3|18674.3|0
1629889350000|2021-08-25 11:02:30|18736.9|18676.9|18741.8|18681.8|18741.8|18681.8|18736.9|18676.9|0
1629889360000|2021-08-25 11:02:40|18746.8|18686.8|18746.8|18686.8|18746.8|18686.8|18746.8|18686.8|0
1629889370000|2021-08-25 11:02:50|18751.8|18691.8|18751.8|18691.8|18751.8|18691.8|18751.8|18691.8|0
1629889380000|2021-08-25 11:03:00|18756.8|18696.8|18756.8|18696.8|18756.8|18696.8|18756.8|18696.8|0
1629889390000|2021-08-25 11:03:10|18756.9|18696.9|18759.3|18699.3|18759.3|18699.3|18756.8|18696.8|0
1629889420000|2021-08-25 11:03:40|18761.8|18701.8|18761.8|18701.8|18761.8|18701.8|18761.8|18701.8|0
1629889430000|2021-08-25 11:03:50|18764.3|18704.3|18764.3|18704.3|18764.3|18704.3|18764.3|18704.3|0
1629889440000|2021-08-25 11:04:00|18761.8|18701.8|18761.8|18701.8|18761.8|18701.8|18761.8|18701.8|0
1629889450000|2021-08-25 11:04:10|18766.8|18706.8|18779.3|18719.3|18779.3|18719.3|18766.8|18706.8|0
1629889470000|2021-08-25 11:04:30|18801.8|18741.8|18801.8|18741.8|18801.8|18741.8|18801.8|18741.8|0
1629889480000|2021-08-25 11:04:40|18802.1|18742.1|18811.8|18751.8|18811.8|18751.8|18802.1|18742.1|0
1629889490000|2021-08-25 11:04:50|18814.3|18754.3|18816.8|18756.8|18816.8|18756.8|18814.3|18754.3|0
1629889560000|2021-08-25 11:06:00|18814.3|18754.3|18814.3|18754.3|18814.3|18754.3|18814.3|18754.3|0
1629889610000|2021-08-25 11:06:50|18814.4|18754.4|18816.8|18756.8|18816.8|18756.8|18814.4|18754.4|0
1629889620000|2021-08-25 11:07:00|18821.8|18761.8|18821.8|18761.8|18821.8|18761.8|18821.8|18761.8|0
1629889650000|2021-08-25 11:07:30|18819.3|18759.3|18819.3|18759.3|18819.3|18759.3|18819.3|18759.3|0
1629889670000|2021-08-25 11:07:50|18816.8|18756.8|18816.8|18756.8|18816.8|18756.8|18816.8|18756.8|0
1629889680000|2021-08-25 11:08:00|18814.3|18754.3|18809.3|18749.3|18814.3|18754.3|18809.3|18749.3|0
1629889700000|2021-08-25 11:08:20|18801.8|18741.8|18801.8|18741.8|18801.8|18741.8|18801.8|18741.8|0
1629889710000|2021-08-25 11:08:30|18799.3|18739.3|18799.3|18739.3|18799.3|18739.3|18799.3|18739.3|0
1629889720000|2021-08-25 11:08:40|18796.8|18736.8|18796.8|18736.8|18796.8|18736.8|18796.8|18736.8|0
1629889730000|2021-08-25 11:08:50|18794.3|18734.3|18794.3|18734.3|18794.3|18734.3|18794.3|18734.3|0
1629889780000|2021-08-25 11:09:40|18796.8|18736.8|18796.8|18736.8|18796.8|18736.8|18796.8|18736.8|0
1629889830000|2021-08-25 11:10:30|18794.3|18734.3|18794.3|18734.3|18794.3|18734.3|18794.3|18734.3|0
1629889860000|2021-08-25 11:11:00|18791.8|18731.8|18791.8|18731.8|18791.8|18731.8|18791.8|18731.8|0
1629889870000|2021-08-25 11:11:10|18794.3|18734.3|18794.3|18734.3|18794.3|18734.3|18794.3|18734.3|0
1629889900000|2021-08-25 11:11:40|18794.4|18734.4|18799.4|18739.4|18799.4|18739.4|18794.4|18734.4|0
1629889970000|2021-08-25 11:12:50|18799.3|18739.3|18799.4|18739.4|18799.4|18739.4|18799.3|18739.3|0
1629889980000|2021-08-25 11:13:00|18796.9|18736.9|18796.9|18736.9|18796.9|18736.9|18796.9|18736.9|0
1629890020000|2021-08-25 11:13:40|18791.9|18731.9|18786.9|18726.9|18791.9|18731.9|18786.9|18726.9|0
1629890040000|2021-08-25 11:14:00|18789.4|18729.4|18789.4|18729.4|18789.4|18729.4|18789.4|18729.4|0
1629890060000|2021-08-25 11:14:20|18789.3|18729.3|18786.9|18726.9|18789.3|18729.3|18786.9|18726.9|0
1629890170000|2021-08-25 11:16:10|18791.9|18731.9|18786.9|18726.9|18791.9|18731.9|18786.9|18726.9|0
1629890180000|2021-08-25 11:16:20|18789.4|18729.4|18786.9|18726.9|18789.4|18729.4|18786.9|18726.9|0
1629890210000|2021-08-25 11:16:50|18789.4|18729.4|18786.9|18726.9|18789.4|18729.4|18786.9|18726.9|0
1629890220000|2021-08-25 11:17:00|18789.4|18729.4|18789.4|18729.4|18789.4|18729.4|18786.9|18726.9|0
1629890230000|2021-08-25 11:17:10|18786.9|18726.9|18786.9|18726.9|18786.9|18726.9|18786.9|18726.9|0
1629890290000|2021-08-25 11:18:10|18789.4|18729.4|18786.9|18726.9|18789.4|18729.4|18786.9|18726.9|0
1629890340000|2021-08-25 11:19:00|18779.4|18719.4|18779.4|18719.4|18779.4|18719.4|18779.4|18719.4|0
1629890360000|2021-08-25 11:19:20|18779.3|18719.3|18771.9|18711.9|18779.3|18719.3|18771.9|18711.9|0
1629890370000|2021-08-25 11:19:30|18769.4|18709.4|18769.4|18709.4|18769.4|18709.4|18769.4|18709.4|0
1629890380000|2021-08-25 11:19:40|18769.1|18709.1|18759.4|18699.4|18769.1|18709.1|18759.4|18699.4|0
1629890400000|2021-08-25 11:20:00|18759.2|18699.2|18751.9|18691.9|18759.2|18699.2|18751.9|18691.9|0
1629890410000|2021-08-25 11:20:10|18749.4|18689.4|18749.4|18689.4|18749.4|18689.4|18749.4|18689.4|0
1629890430000|2021-08-25 11:20:30|18751.9|18691.9|18756.9|18696.9|18756.9|18696.9|18751.9|18691.9|0
1629890460000|2021-08-25 11:21:00|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|0
1629890470000|2021-08-25 11:21:10|18761.9|18701.9|18761.9|18701.9|18761.9|18701.9|18761.9|18701.9|0
1629890490000|2021-08-25 11:21:30|18759.4|18699.4|18756.9|18696.9|18759.4|18699.4|18756.9|18696.9|0
1629890510000|2021-08-25 11:21:50|18751.9|18691.9|18744.4|18684.4|18751.9|18691.9|18744.4|18684.4|0
1629890570000|2021-08-25 11:22:50|18736.9|18676.9|18736.9|18676.9|18736.9|18676.9|18736.9|18676.9|0
1629890590000|2021-08-25 11:23:10|18736.8|18676.8|18736.8|18676.8|18736.8|18676.8|18736.8|18676.8|0
1629890600000|2021-08-25 11:23:20|18734.4|18674.4|18736.9|18676.9|18736.9|18676.9|18734.4|18674.4|0
1629890640000|2021-08-25 11:24:00|18736.8|18676.8|18734.4|18674.4|18736.8|18676.8|18734.4|18674.4|0
1629890660000|2021-08-25 11:24:20|18734.5|18674.5|18746.9|18686.9|18746.9|18686.9|18734.5|18674.5|0
1629890670000|2021-08-25 11:24:30|18747|18687|18751.9|18691.9|18751.9|18691.9|18747|18687|0
1629890690000|2021-08-25 11:24:50|18756.9|18696.9|18759.4|18699.4|18759.4|18699.4|18756.9|18696.9|0
1629890730000|2021-08-25 11:25:30|18759.3|18699.3|18756.9|18696.9|18759.3|18699.3|18756.9|18696.9|0
1629890740000|2021-08-25 11:25:40|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|0
1629890770000|2021-08-25 11:26:10|18756.9|18696.9|18741.9|18681.9|18756.9|18696.9|18741.9|18681.9|0
1629890800000|2021-08-25 11:26:40|18746.9|18686.9|18749.4|18689.4|18749.4|18689.4|18746.9|18686.9|0
1629890850000|2021-08-25 11:27:30|18746.9|18686.9|18746.9|18686.9|18746.9|18686.9|18746.9|18686.9|0
1629890930000|2021-08-25 11:28:50|18744.4|18684.4|18744.4|18684.4|18744.4|18684.4|18744.4|18684.4|0
1629890940000|2021-08-25 11:29:00|18741.9|18681.9|18741.9|18681.9|18741.9|18681.9|18741.9|18681.9|0
1629890950000|2021-08-25 11:29:10|18741.8|18681.8|18739.4|18679.4|18741.8|18681.8|18739.4|18679.4|0
1629890970000|2021-08-25 11:29:30|18739.3|18679.3|18736.9|18676.9|18739.3|18679.3|18736.9|18676.9|0
1629891000000|2021-08-25 11:30:00|18741.9|18681.9|18741.9|18681.9|18741.9|18681.9|18741.9|18681.9|0
1629891020000|2021-08-25 11:30:20|18742.1|18682.1|18742.1|18682.1|18742.1|18682.1|18742.1|18682.1|0
1629891030000|2021-08-25 11:30:30|18749.4|18689.4|18749.4|18689.4|18749.4|18689.4|18749.4|18689.4|0
1629891050000|2021-08-25 11:30:50|18754.4|18694.4|18754.4|18694.4|18754.4|18694.4|18754.4|18694.4|0
1629891060000|2021-08-25 11:31:00|18754.5|18694.5|18754.4|18694.4|18754.5|18694.5|18754.4|18694.4|0
1629891070000|2021-08-25 11:31:10|18754.5|18694.5|18761.9|18701.9|18762|18702|18754.5|18694.5|0
1629891080000|2021-08-25 11:31:20|18764.4|18704.4|18769.4|18709.4|18769.4|18709.4|18764.4|18704.4|0
1629891090000|2021-08-25 11:31:30|18774.4|18714.4|18774.4|18714.4|18774.4|18714.4|18774.4|18714.4|0
1629891100000|2021-08-25 11:31:40|18774.5|18714.5|18779.4|18719.4|18779.4|18719.4|18774.5|18714.5|0
1629891110000|2021-08-25 11:31:50|18779.7|18719.7|18796.9|18736.9|18796.9|18736.9|18779.7|18719.7|0
1629891120000|2021-08-25 11:32:00|18797.1|18737.1|18809.4|18749.4|18809.4|18749.4|18797.1|18737.1|0
1629891160000|2021-08-25 11:32:40|18809.3|18749.3|18804.4|18744.4|18809.3|18749.3|18804.4|18744.4|0
1629891170000|2021-08-25 11:32:50|18799.4|18739.4|18799.4|18739.4|18799.4|18739.4|18799.4|18739.4|0
1629891180000|2021-08-25 11:33:00|18799.2|18739.2|18791.9|18731.9|18799.2|18739.2|18791.9|18731.9|0
1629891190000|2021-08-25 11:33:10|18781.9|18721.9|18781.9|18721.9|18781.9|18721.9|18781.9|18721.9|0
1629891230000|2021-08-25 11:33:50|18759.4|18699.4|18754.4|18694.4|18759.4|18699.4|18754.4|18694.4|0
1629891260000|2021-08-25 11:34:20|18754.6|18694.6|18769.4|18709.4|18769.4|18709.4|18754.6|18694.6|0
1629891270000|2021-08-25 11:34:30|18769.5|18709.5|18769.5|18709.5|18769.5|18709.5|18769.5|18709.5|0
1629891280000|2021-08-25 11:34:40|18771.9|18711.9|18774.4|18714.4|18774.4|18714.4|18771.9|18711.9|0
1629891330000|2021-08-25 11:35:30|18771.9|18711.9|18771.9|18711.9|18771.9|18711.9|18771.9|18711.9|0
1629891340000|2021-08-25 11:35:40|18764.4|18704.4|18751.9|18691.9|18764.4|18704.4|18751.9|18691.9|0
1629891360000|2021-08-25 11:36:00|18752|18692|18751.9|18691.9|18752|18692|18751.9|18691.9|0
1629891380000|2021-08-25 11:36:20|18749.4|18689.4|18749.4|18689.4|18749.4|18689.4|18749.4|18689.4|0
1629891390000|2021-08-25 11:36:30|18749.3|18689.3|18739.4|18679.4|18749.3|18689.3|18739.4|18679.4|0
1629891420000|2021-08-25 11:37:00|18741.9|18681.9|18746.9|18686.9|18746.9|18686.9|18741.9|18681.9|0
1629891440000|2021-08-25 11:37:20|18749.4|18689.4|18751.9|18691.9|18751.9|18691.9|18749.4|18689.4|0
1629891530000|2021-08-25 11:38:50|18754.4|18694.4|18754.4|18694.4|18754.4|18694.4|18754.4|18694.4|0
1629891540000|2021-08-25 11:39:00|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|0
1629891570000|2021-08-25 11:39:30|18761.9|18701.9|18761.9|18701.9|18761.9|18701.9|18761.9|18701.9|0
1629891580000|2021-08-25 11:39:40|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|0
1629891600000|2021-08-25 11:40:00|18756.9|18696.9|18754.4|18694.4|18756.9|18696.9|18754.4|18694.4|0
1629891610000|2021-08-25 11:40:10|18751.9|18691.9|18751.9|18691.9|18751.9|18691.9|18751.9|18691.9|0
1629891620000|2021-08-25 11:40:20|18754.4|18694.4|18751.9|18691.9|18754.4|18694.4|18751.9|18691.9|0
1629891660000|2021-08-25 11:41:00|18752|18692|18754.4|18694.4|18754.4|18694.4|18752|18692|0
1629891690000|2021-08-25 11:41:30|18754.5|18694.5|18756.9|18696.9|18756.9|18696.9|18754.5|18694.5|0
1629891700000|2021-08-25 11:41:40|18757|18697|18761.9|18701.9|18761.9|18701.9|18757|18697|0
1629891720000|2021-08-25 11:42:00|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|18759.4|18699.4|0
1629891730000|2021-08-25 11:42:10|18759.5|18699.5|18764.4|18704.4|18764.4|18704.4|18759.5|18699.5|0
1629891740000|2021-08-25 11:42:20|18764.5|18704.5|18776.9|18716.9|18776.9|18716.9|18764.5|18704.5|0
1629891750000|2021-08-25 11:42:30|18777.1|18717.1|18781.9|18721.9|18781.9|18721.9|18777.1|18717.1|0
1629891760000|2021-08-25 11:42:40|18782.1|18722.1|18786.9|18726.9|18786.9|18726.9|18782.1|18722.1|0
1629891910000|2021-08-25 11:45:10|18787.1|18727.1|18791.9|18731.9|18791.9|18731.9|18787.1|18727.1|0
1629891950000|2021-08-25 11:45:50|18789.4|18729.4|18789.4|18729.4|18789.4|18729.4|18789.4|18729.4|0
1629891980000|2021-08-25 11:46:20|18786.9|18726.9|18786.9|18726.9|18786.9|18726.9|18786.9|18726.9|0
1629891990000|2021-08-25 11:46:30|18784.4|18724.4|18784.4|18724.4|18784.4|18724.4|18784.4|18724.4|0
1629892030000|2021-08-25 11:47:10|18784.3|18724.3|18781.9|18721.9|18784.3|18724.3|18781.9|18721.9|0
1629892070000|2021-08-25 11:47:50|18782|18722|18784.4|18724.4|18784.4|18724.4|18782|18722|0
1629892100000|2021-08-25 11:48:20|18776.9|18716.9|18776.9|18716.9|18776.9|18716.9|18776.9|18716.9|0
1629892150000|2021-08-25 11:49:10|18777.2|18717.2|18786.8|18726.8|18786.8|18726.8|18777.2|18717.2|0
1629892170000|2021-08-25 11:49:30|18781.9|18721.9|18781.9|18721.9|18781.9|18721.9|18781.9|18721.9|0
1629892180000|2021-08-25 11:49:40|18782|18722|18782|18722|18782|18722|18782|18722|0
1629892200000|2021-08-25 11:50:00|18779.5|18719.5|18779.5|18719.5|18779.5|18719.5|18779.5|18719.5|0
1629892300000|2021-08-25 11:51:40|18774.5|18714.5|18774.5|18714.5|18774.5|18714.5|18774.5|18714.5|0
1629892310000|2021-08-25 11:51:50|18767.1|18707.1|18767.1|18707.1|18767.1|18707.1|18767.1|18707.1|0
1629892420000|2021-08-25 11:53:40|18764.6|18704.6|18764.6|18704.6|18764.6|18704.6|18764.6|18704.6|2
1629892430000|2021-08-25 11:53:50|18762.1|18702.1|18756.8|18696.8|18762.1|18702.1|18756.8|18696.8|1
1629892440000|2021-08-25 11:54:00|18752|18692|18751.9|18691.9|18752|18692|18751.9|18691.9|0
1629892450000|2021-08-25 11:54:10|18749.5|18689.5|18749.5|18689.5|18749.5|18689.5|18749.5|18689.5|0
1629892490000|2021-08-25 11:54:50|18752.1|18692.1|18759.5|18699.5|18759.5|18699.5|18752.1|18692.1|0
1629892500000|2021-08-25 11:55:00|18762|18702|18762|18702|18762|18702|18762|18702|0
1629892540000|2021-08-25 11:55:40|18762.1|18702.1|18767|18707|18767|18707|18762.1|18702.1|0
1629892580000|2021-08-25 11:56:20|18769.5|18709.5|18769.5|18709.5|18769.5|18709.5|18769.5|18709.5|0
1629892660000|2021-08-25 11:57:40|18767|18707|18767|18707|18767|18707|18767|18707|0
1629892680000|2021-08-25 11:58:00|18766.9|18706.9|18764.5|18704.5|18766.9|18706.9|18764.5|18704.5|0
1629892700000|2021-08-25 11:58:20|18764.4|18704.4|18751.9|18691.9|18764.4|18704.4|18751.9|18691.9|0
1629892710000|2021-08-25 11:58:30|18749.5|18689.5|18749.5|18689.5|18749.5|18689.5|18749.5|18689.5|0
1629892720000|2021-08-25 11:58:40|18747|18687|18749.5|18689.5|18749.5|18689.5|18747|18687|0
1629892730000|2021-08-25 11:58:50|18749.4|18689.4|18749.5|18689.5|18749.5|18689.5|18749.4|18689.4|0
1629892750000|2021-08-25 11:59:10|18752|18692|18752|18692|18752|18692|18752|18692|0
1629892770000|2021-08-25 11:59:30|18754.5|18694.5|18752|18692|18754.5|18694.5|18752|18692|0
1629892780000|2021-08-25 11:59:40|18744.5|18684.5|18744.5|18684.5|18744.5|18684.5|18744.5|18684.5|0
1629892790000|2021-08-25 11:59:50|18744.4|18684.4|18737|18677|18744.4|18684.4|18737|18677|0
1629892800000|2021-08-25 12:00:00|18739.6|18679.6|18782|18722|18782|18722|18739.6|18679.6|0
1629892810000|2021-08-25 12:00:10|18784.5|18724.5|18794.5|18734.5|18794.5|18734.5|18784.5|18724.5|0
1629892840000|2021-08-25 12:00:40|18794.6|18734.6|18797|18737|18799.5|18739.5|18794.6|18734.6|0
1629892850000|2021-08-25 12:00:50|18799.5|18739.5|18799.5|18739.5|18799.5|18739.5|18799.5|18739.5|0
1629892860000|2021-08-25 12:01:00|18802|18742|18802|18742|18802|18742|18802|18742|0
1629892920000|2021-08-25 12:02:00|18799.5|18739.5|18799.5|18739.5|18799.5|18739.5|18799.5|18739.5|0
1629892930000|2021-08-25 12:02:10|18799.4|18739.4|18797|18737|18799.4|18739.4|18797|18737|0
1629892940000|2021-08-25 12:02:20|18794.5|18734.5|18792|18732|18794.5|18734.5|18792|18732|0
1629892960000|2021-08-25 12:02:40|18789.5|18729.5|18794.5|18734.5|18794.5|18734.5|18789.5|18729.5|0
1629892970000|2021-08-25 12:02:50|18797|18737|18799.5|18739.5|18799.5|18739.5|18797|18737|0
1629892980000|2021-08-25 12:03:00|18794.5|18734.5|18792|18732|18794.5|18734.5|18792|18732|0
1629892990000|2021-08-25 12:03:10|18791.9|18731.9|18776.9|18716.9|18791.9|18731.9|18776.9|18716.9|0
1629893000000|2021-08-25 12:03:20|18774.5|18714.5|18769.5|18709.5|18774.5|18714.5|18767|18707|0
1629893020000|2021-08-25 12:03:40|18769.4|18709.4|18767|18707|18769.4|18709.4|18767|18707|0
1629893030000|2021-08-25 12:03:50|18766.9|18706.9|18767|18707|18767|18707|18766.9|18706.9|0
1629893040000|2021-08-25 12:04:00|18766.9|18706.9|18764.5|18704.5|18766.9|18706.9|18764.5|18704.5|0
1629893070000|2021-08-25 12:04:30|18762|18702|18762|18702|18762|18702|18762|18702|0
1629893080000|2021-08-25 12:04:40|18761.9|18701.9|18749.4|18689.4|18761.9|18701.9|18749.4|18689.4|0
1629893100000|2021-08-25 12:05:00|18746.9|18686.9|18737|18677|18746.9|18686.9|18737|18677|0
1629893110000|2021-08-25 12:05:10|18736.9|18676.9|18736.9|18676.9|18736.9|18676.9|18736.9|18676.9|0
1629893120000|2021-08-25 12:05:20|18737|18677|18737.1|18677.1|18737.1|18677.1|18737|18677|0
1629893130000|2021-08-25 12:05:30|18739.5|18679.5|18739.5|18679.5|18739.5|18679.5|18739.5|18679.5|0
1629893140000|2021-08-25 12:05:40|18739.6|18679.6|18742|18682|18742|18682|18739.6|18679.6|0
1629893150000|2021-08-25 12:05:50|18742.1|18682.1|18744.5|18684.5|18744.5|18684.5|18742|18682|0
1629893160000|2021-08-25 12:06:00|18744.4|18684.4|18742|18682|18744.4|18684.4|18742|18682|0
1629893190000|2021-08-25 12:06:30|18741.9|18681.9|18739.5|18679.5|18742|18682|18739.5|18679.5|0
1629893210000|2021-08-25 12:06:50|18742|18682|18742|18682|18742|18682|18742|18682|0
1629893220000|2021-08-25 12:07:00|18747|18687|18759.5|18699.5|18759.5|18699.5|18747|18687|0
1629893230000|2021-08-25 12:07:10|18759.6|18699.6|18769.5|18709.5|18769.5|18709.5|18759.6|18699.6|0
1629893240000|2021-08-25 12:07:20|18769.6|18709.6|18769.6|18709.6|18769.6|18709.6|18769.6|18709.6|0
1629893250000|2021-08-25 12:07:30|18774.5|18714.5|18774.5|18714.5|18774.5|18714.5|18774.5|18714.5|0
1629893280000|2021-08-25 12:08:00|18774.4|18714.4|18769.5|18709.5|18774.4|18714.4|18769.5|18709.5|0
1629893300000|2021-08-25 12:08:20|18772|18712|18772|18712|18772|18712|18772|18712|0
1629893310000|2021-08-25 12:08:30|18772.1|18712.1|18777|18717|18777|18717|18772.1|18712.1|0
1629893320000|2021-08-25 12:08:40|18779.5|18719.5|18779.5|18719.5|18779.5|18719.5|18779.5|18719.5|0
1629893360000|2021-08-25 12:09:20|18784.5|18724.5|18784.5|18724.5|18784.5|18724.5|18784.5|18724.5|0
1629893370000|2021-08-25 12:09:30|18784.6|18724.6|18787|18727|18789.5|18729.5|18784.5|18724.5|0
1629893390000|2021-08-25 12:09:50|18789.5|18729.5|18789.5|18729.5|18789.5|18729.5|18789.5|18729.5|0
1629893400000|2021-08-25 12:10:00|18787|18727|18784.5|18724.5|18787|18727|18784.5|18724.5|0
1629893420000|2021-08-25 12:10:20|18787|18727|18787|18727|18787|18727|18787|18727|0
1629893430000|2021-08-25 12:10:30|18789.5|18729.5|18787.1|18727.1|18789.5|18729.5|18787|18727|0
1629893440000|2021-08-25 12:10:40|18789.5|18729.5|18787|18727|18789.5|18729.5|18787|18727|0
1629893460000|2021-08-25 12:11:00|18787.1|18727.1|18789.5|18729.5|18789.5|18729.5|18787.1|18727.1|0
1629893480000|2021-08-25 12:11:20|18792|18732|18794.5|18734.5|18794.5|18734.5|18792|18732|0
1629893490000|2021-08-25 12:11:30|18792|18732|18797|18737|18797|18737|18792|18732|0
1629893500000|2021-08-25 12:11:40|18794.5|18734.5|18794.5|18734.5|18794.5|18734.5|18794.5|18734.5|0
1629893510000|2021-08-25 12:11:50|18799.5|18739.5|18802|18742|18802|18742|18799.5|18739.5|0
1629893520000|2021-08-25 12:12:00|18802.1|18742.1|18802|18742|18804.5|18744.5|18802|18742|0
1629893530000|2021-08-25 12:12:10|18804.5|18744.5|18804.5|18744.5|18804.5|18744.5|18804.5|18744.5|0
1629893540000|2021-08-25 12:12:20|18807|18747|18807|18747|18807|18747|18807|18747|0
1629893570000|2021-08-25 12:12:50|18802|18742|18802|18742|18802|18742|18802|18742|0
1629893580000|2021-08-25 12:13:00|18799.5|18739.5|18797|18737|18799.5|18739.5|18797|18737|0
1629893590000|2021-08-25 12:13:10|18794.5|18734.5|18794.5|18734.5|18794.5|18734.5|18794.5|18734.5|0
1629893610000|2021-08-25 12:13:30|18789.5|18729.5|18789.5|18729.5|18789.5|18729.5|18789.5|18729.5|0
1629893620000|2021-08-25 12:13:40|18787|18727|18782|18722|18787|18727|18782|18722|0
1629893630000|2021-08-25 12:13:50|18784.5|18724.5|18789.5|18729.5|18789.5|18729.5|18784.5|18724.5|0
1629893650000|2021-08-25 12:14:10|18789.6|18729.6|18789.6|18729.6|18789.6|18729.6|18789.6|18729.6|0
1629893670000|2021-08-25 12:14:30|18792|18732|18794.5|18734.5|18794.5|18734.5|18792|18732|0
1629893700000|2021-08-25 12:15:00|18794.6|18734.6|18797|18737|18797|18737|18794.6|18734.6|0
1629893710000|2021-08-25 12:15:10|18797.1|18737.1|18822.2|18762.2|18822.2|18762.2|18797.1|18737.1|0
1629893720000|2021-08-25 12:15:20|18822.3|18762.3|18827.1|18767.1|18827.1|18767.1|18822.3|18762.3|0
1629893730000|2021-08-25 12:15:30|18829.6|18769.6|18829.5|18769.5|18829.6|18769.6|18829.5|18769.5|0
1629893740000|2021-08-25 12:15:40|18832|18772|18832|18772|18832|18772|18832|18772|0
1629893750000|2021-08-25 12:15:50|18829.5|18769.5|18829.5|18769.5|18829.5|18769.5|18829.5|18769.5|0
1629893780000|2021-08-25 12:16:20|18827.1|18767.1|18824.4|18764.4|18827.1|18767.1|18824.3|18764.3|0
1629893790000|2021-08-25 12:16:30|18826.9|18766.9|18826.9|18766.9|18826.9|18766.9|18826.9|18766.9|0
1629893820000|2021-08-25 12:17:00|18824.4|18764.4|18824.5|18764.5|18824.5|18764.5|18824.4|18764.4|0
1629893840000|2021-08-25 12:17:20|18824.6|18764.6|18827|18767|18827|18767|18824.6|18764.6|0
1629893870000|2021-08-25 12:17:50|18832|18772|18832|18772|18832|18772|18832|18772|0
1629893880000|2021-08-25 12:18:00|18829.5|18769.5|18829.5|18769.5|18829.5|18769.5|18829.5|18769.5|0
1629893890000|2021-08-25 12:18:10|18822|18762|18822|18762|18822|18762|18822|18762|0
1629893900000|2021-08-25 12:18:20|18822.1|18762.1|18824.5|18764.5|18824.5|18764.5|18822.1|18762.1|0
1629893960000|2021-08-25 12:19:20|18824.6|18764.6|18827|18767|18827|18767|18824.6|18764.6|0
1629893980000|2021-08-25 12:19:40|18827.1|18767.1|18829.5|18769.5|18829.5|18769.5|18827.1|18767.1|0
1629893990000|2021-08-25 12:19:50|18829.6|18769.6|18839.5|18779.5|18839.6|18779.6|18829.6|18769.6|0
1629894000000|2021-08-25 12:20:00|18834.5|18774.5|18834.5|18774.5|18834.5|18774.5|18834.5|18774.5|0
1629894020000|2021-08-25 12:20:20|18837|18777|18837|18777|18837|18777|18837|18777|0
1629894030000|2021-08-25 12:20:30|18839.5|18779.5|18837|18777|18839.5|18779.5|18837|18777|0
1629894060000|2021-08-25 12:21:00|18837.1|18777.1|18839.5|18779.5|18839.5|18779.5|18837.1|18777.1|0
1629894070000|2021-08-25 12:21:10|18837|18777|18834.5|18774.5|18837|18777|18834.5|18774.5|0
1629894110000|2021-08-25 12:21:50|18832|18772|18832|18772|18832|18772|18832|18772|0
1629894120000|2021-08-25 12:22:00|18834.5|18774.5|18834.5|18774.5|18834.5|18774.5|18834.5|18774.5|0
1629894160000|2021-08-25 12:22:40|18832|18772|18832|18772|18832|18772|18832|18772|0
1629894170000|2021-08-25 12:22:50|18829.5|18769.5|18829.5|18769.5|18829.5|18769.5|18829.5|18769.5|0
1629894180000|2021-08-25 12:23:00|18829.6|18769.6|18832|18772|18834.5|18774.5|18829.5|18769.5|0
1629894190000|2021-08-25 12:23:10|18829.5|18769.5|18829.5|18769.5|18829.5|18769.5|18829.5|18769.5|0
1629894200000|2021-08-25 12:23:20|18827|18767|18827|18767|18827|18767|18827|18767|0
1629894230000|2021-08-25 12:23:50|18822|18762|18822|18762|18822|18762|18822|18762|0
1629894240000|2021-08-25 12:24:00|18809.5|18749.5|18802|18742|18809.5|18749.5|18802|18742|0
1629894250000|2021-08-25 12:24:10|18799.5|18739.5|18797|18737|18799.5|18739.5|18797|18737|0
1629894260000|2021-08-25 12:24:20|18794.5|18734.5|18794.5|18734.5|18794.5|18734.5|18794.5|18734.5|0
1629894270000|2021-08-25 12:24:30|18792|18732|18791.9|18731.9|18792|18732|18791.9|18731.9|0
1629894280000|2021-08-25 12:24:40|18789.5|18729.5|18789.5|18729.5|18789.5|18729.5|18789.5|18729.5|0
1629894290000|2021-08-25 12:24:50|18792|18732|18792|18732|18792|18732|18792|18732|0
1629894300000|2021-08-25 12:25:00|18789.5|18729.5|18789.5|18729.5|18789.5|18729.5|18789.5|18729.5|0
1629894310000|2021-08-25 12:25:10|18784.5|18724.5|18784.5|18724.5|18784.5|18724.5|18784.5|18724.5|0
1629894320000|2021-08-25 12:25:20|18779.5|18719.5|18772|18712|18779.5|18719.5|18772|18712|0
1629894330000|2021-08-25 12:25:30|18772.1|18712.1|18774.5|18714.5|18774.5|18714.5|18772.1|18712.1|0
1629894340000|2021-08-25 12:25:40|18772|18712|18774.5|18714.5|18774.5|18714.5|18772|18712|0
1629894350000|2021-08-25 12:25:50|18772|18712|18774.5|18714.5|18774.5|18714.5|18772|18712|0
1629894360000|2021-08-25 12:26:00|18769.5|18709.5|18774.5|18714.5|18774.5|18714.5|18769.5|18709.5|0
1629894370000|2021-08-25 12:26:10|18772|18712|18769.5|18709.5|18772|18712|18769.5|18709.5|0
1629894380000|2021-08-25 12:26:20|18772|18712|18772|18712|18772|18712|18772|18712|0
1629894390000|2021-08-25 12:26:30|18769.5|18709.5|18772|18712|18772|18712|18769.5|18709.5|0
1629894400000|2021-08-25 12:26:40|18774.5|18714.5|18774.5|18714.5|18774.5|18714.5|18774.5|18714.5|0
1629894410000|2021-08-25 12:26:50|18774.6|18714.6|18774.5|18714.5|18777|18717|18772|18712|0
1629894420000|2021-08-25 12:27:00|18774.6|18714.6|18774.5|18714.5|18777|18717|18774.5|18714.5|0
1629894430000|2021-08-25 12:27:10|18772|18712|18764.5|18704.5|18772|18712|18764.5|18704.5|0
1629894440000|2021-08-25 12:27:20|18762|18702|18762|18702|18762|18702|18762|18702|0
1629894450000|2021-08-25 12:27:30|18761.9|18701.9|18754.6|18694.6|18761.9|18701.9|18754.6|18694.6|0
1629894480000|2021-08-25 12:28:00|18752.1|18692.1|18754.6|18694.6|18754.6|18694.6|18752.1|18692.1|0
1629894500000|2021-08-25 12:28:20|18754.4|18694.4|18734.6|18674.6|18754.4|18694.4|18734.6|18674.6|0
1629894510000|2021-08-25 12:28:30|18734.4|18674.4|18702.1|18642.1|18734.4|18674.4|18702.1|18642.1|0
1629894520000|2021-08-25 12:28:40|18702|18642|18699.5|18639.5|18702|18642|18699.5|18639.5|0
1629894530000|2021-08-25 12:28:50|18697.1|18637.1|18684.5|18624.5|18697.1|18637.1|18684.5|18624.5|0
1629894540000|2021-08-25 12:29:00|18682.1|18622.1|18689.6|18629.6|18689.6|18629.6|18682.1|18622.1|0
1629894550000|2021-08-25 12:29:10|18694.6|18634.6|18702.1|18642.1|18702.1|18642.1|18694.6|18634.6|0
1629894560000|2021-08-25 12:29:20|18704.6|18644.6|18697.1|18637.1|18704.6|18644.6|18697.1|18637.1|0
1629894590000|2021-08-25 12:29:50|18699.6|18639.6|18692.1|18632.1|18699.6|18639.6|18692.1|18632.1|0
1629894600000|2021-08-25 12:30:00|18687.1|18627.1|18664.6|18604.6|18687.1|18627.1|18662.1|18602.1|0
1629894610000|2021-08-25 12:30:10|18664.5|18604.5|18662|18602|18664.6|18604.6|18662|18602|0
1629894620000|2021-08-25 12:30:20|18659.6|18599.6|18659.6|18599.6|18662.1|18602.1|18659.6|18599.6|0
1629894630000|2021-08-25 12:30:30|18659.5|18599.5|18649.6|18589.6|18659.5|18599.5|18649.6|18589.6|0
1629894640000|2021-08-25 12:30:40|18649.7|18589.7|18644.6|18584.6|18649.7|18589.7|18642.1|18582.1|0
1629894650000|2021-08-25 12:30:50|18647.1|18587.1|18642.1|18582.1|18647.1|18587.1|18642.1|18582.1|0
1629894660000|2021-08-25 12:31:00|18642|18582|18634.3|18574.3|18642|18582|18634.3|18574.3|0
1629894670000|2021-08-25 12:31:10|18619.6|18559.6|18629.6|18569.6|18629.6|18569.6|18619.6|18559.6|0
1629894680000|2021-08-25 12:31:20|18634.6|18574.6|18634.6|18574.6|18634.6|18574.6|18634.6|18574.6|0
1629894690000|2021-08-25 12:31:30|18642.1|18582.1|18654.6|18594.6|18654.6|18594.6|18642.1|18582.1|0
1629894700000|2021-08-25 12:31:40|18654.9|18594.9|18677.1|18617.1|18677.1|18617.1|18654.9|18594.9|0
1629894710000|2021-08-25 12:31:50|18679.6|18619.6|18679.6|18619.6|18679.6|18619.6|18679.6|18619.6|0
1629894720000|2021-08-25 12:32:00|18679.5|18619.5|18669.6|18609.6|18679.5|18619.5|18669.6|18609.6|0
1629894760000|2021-08-25 12:32:40|18669.4|18609.4|18664.6|18604.6|18669.4|18609.4|18664.6|18604.6|0
1629894770000|2021-08-25 12:32:50|18652.1|18592.1|18649.6|18589.6|18652.1|18592.1|18649.6|18589.6|0
1629894780000|2021-08-25 12:33:00|18649.5|18589.5|18637.1|18577.1|18649.5|18589.5|18637.1|18577.1|0
1629894790000|2021-08-25 12:33:10|18637|18577|18639.6|18579.6|18639.6|18579.6|18634.6|18574.6|0
1629894800000|2021-08-25 12:33:20|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|0
1629894810000|2021-08-25 12:33:30|18637.1|18577.1|18637.1|18577.1|18637.1|18577.1|18637.1|18577.1|0
1629894820000|2021-08-25 12:33:40|18637|18577|18632.1|18572.1|18637|18577|18632.1|18572.1|0
1629894830000|2021-08-25 12:33:50|18634.6|18574.6|18637.1|18577.1|18637.1|18577.1|18634.6|18574.6|0
1629894840000|2021-08-25 12:34:00|18639.6|18579.6|18639.6|18579.6|18639.6|18579.6|18639.6|18579.6|0
1629894850000|2021-08-25 12:34:10|18642.1|18582.1|18637.1|18577.1|18642.1|18582.1|18637.1|18577.1|0
1629894860000|2021-08-25 12:34:20|18639.6|18579.6|18634.6|18574.6|18639.6|18579.6|18634.6|18574.6|0
1629894870000|2021-08-25 12:34:30|18632.1|18572.1|18634.6|18574.6|18634.6|18574.6|18629.6|18569.6|0
1629894880000|2021-08-25 12:34:40|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|0
1629894890000|2021-08-25 12:34:50|18644.6|18584.6|18639.6|18579.6|18644.6|18584.6|18639.6|18579.6|0
1629894910000|2021-08-25 12:35:10|18642.1|18582.1|18637.1|18577.1|18644.6|18584.6|18637.1|18577.1|0
1629894930000|2021-08-25 12:35:30|18642|18582|18639.6|18579.6|18642|18582|18637.1|18577.1|0
1629894940000|2021-08-25 12:35:40|18639.5|18579.5|18632.1|18572.1|18639.5|18579.5|18632.1|18572.1|0
1629894950000|2021-08-25 12:35:50|18632|18572|18604.5|18544.5|18632|18572|18604.5|18544.5|0
1629894960000|2021-08-25 12:36:00|18602.1|18542.1|18597.1|18537.1|18602.1|18542.1|18597.1|18537.1|0
1629894980000|2021-08-25 12:36:20|18599.6|18539.6|18599.6|18539.6|18599.6|18539.6|18599.6|18539.6|0
1629894990000|2021-08-25 12:36:30|18607.1|18547.1|18627.1|18567.1|18627.1|18567.1|18607.1|18547.1|0
1629895000000|2021-08-25 12:36:40|18629.6|18569.6|18637.1|18577.1|18637.1|18577.1|18629.6|18569.6|0
1629895010000|2021-08-25 12:36:50|18644.6|18584.6|18637.1|18577.1|18644.6|18584.6|18637.1|18577.1|0
1629895030000|2021-08-25 12:37:10|18639.6|18579.6|18637.1|18577.1|18639.6|18579.6|18637.1|18577.1|0
1629895040000|2021-08-25 12:37:20|18639.6|18579.6|18639.6|18579.6|18639.6|18579.6|18639.6|18579.6|0
1629895060000|2021-08-25 12:37:40|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|0
1629895080000|2021-08-25 12:38:00|18644.6|18584.6|18644.6|18584.6|18644.6|18584.6|18644.6|18584.6|0
1629895090000|2021-08-25 12:38:10|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|0
1629895130000|2021-08-25 12:38:50|18649.5|18589.5|18644.6|18584.6|18649.5|18589.5|18642.1|18582.1|0
1629895160000|2021-08-25 12:39:20|18647.1|18587.1|18647.3|18587.3|18647.3|18587.3|18647.1|18587.1|0
1629895170000|2021-08-25 12:39:30|18654.6|18594.6|18659.6|18599.6|18659.6|18599.6|18654.6|18594.6|0
1629895180000|2021-08-25 12:39:40|18657.1|18597.1|18657.1|18597.1|18657.1|18597.1|18657.1|18597.1|0
1629895190000|2021-08-25 12:39:50|18659.6|18599.6|18669.6|18609.6|18669.6|18609.6|18659.6|18599.6|0
1629895200000|2021-08-25 12:40:00|18672.1|18612.1|18681.8|18621.8|18684.6|18624.6|18672.1|18612.1|0
1629895210000|2021-08-25 12:40:10|18676.9|18616.9|18676.9|18616.9|18676.9|18616.9|18676.9|18616.9|0
1629895220000|2021-08-25 12:40:20|18674.5|18614.5|18674.5|18614.5|18674.5|18614.5|18674.5|18614.5|0
1629895230000|2021-08-25 12:40:30|18672|18612|18692|18632|18694.6|18634.6|18672|18612|0
1629895240000|2021-08-25 12:40:40|18689.6|18629.6|18692.1|18632.1|18692.1|18632.1|18689.6|18629.6|0
1629895250000|2021-08-25 12:40:50|18694.6|18634.6|18704.6|18644.6|18704.6|18644.6|18694.6|18634.6|0
1629895260000|2021-08-25 12:41:00|18707.1|18647.1|18709.6|18649.6|18709.6|18649.6|18707.1|18647.1|0
1629895280000|2021-08-25 12:41:20|18709.5|18649.5|18697.1|18637.1|18709.5|18649.5|18697.1|18637.1|0
1629895290000|2021-08-25 12:41:30|18697|18637|18694.6|18634.6|18697|18637|18694.6|18634.6|0
1629895300000|2021-08-25 12:41:40|18689.6|18629.6|18684.6|18624.6|18689.6|18629.6|18684.6|18624.6|0
1629895310000|2021-08-25 12:41:50|18687.1|18627.1|18702.1|18642.1|18704.6|18644.6|18687.1|18627.1|0
1629895320000|2021-08-25 12:42:00|18707.1|18647.1|18702.1|18642.1|18707.1|18647.1|18702.1|18642.1|0
1629895340000|2021-08-25 12:42:20|18704.6|18644.6|18704.6|18644.6|18704.6|18644.6|18704.6|18644.6|0
1629895360000|2021-08-25 12:42:40|18707.1|18647.1|18707.1|18647.1|18707.1|18647.1|18707|18647|0
1629895370000|2021-08-25 12:42:50|18707|18647|18702.1|18642.1|18707|18647|18702.1|18642.1|0
1629895390000|2021-08-25 12:43:10|18707.1|18647.1|18707.1|18647.1|18707.1|18647.1|18707.1|18647.1|0
1629895430000|2021-08-25 12:43:50|18707|18647|18699.6|18639.6|18707|18647|18699.6|18639.6|0
1629895440000|2021-08-25 12:44:00|18697.1|18637.1|18696.9|18636.9|18697.1|18637.1|18696.9|18636.9|0
1629895450000|2021-08-25 12:44:10|18689.6|18629.6|18687.1|18627.1|18689.6|18629.6|18687.1|18627.1|0
1629895460000|2021-08-25 12:44:20|18684.6|18624.6|18679.6|18619.6|18684.6|18624.6|18679.6|18619.6|0
1629895490000|2021-08-25 12:44:50|18677.1|18617.1|18679.6|18619.6|18679.6|18619.6|18677.1|18617.1|0
1629895500000|2021-08-25 12:45:00|18679.5|18619.5|18677.1|18617.1|18679.5|18619.5|18677.1|18617.1|0
1629895510000|2021-08-25 12:45:10|18674.6|18614.6|18674.6|18614.6|18674.6|18614.6|18674.6|18614.6|0
1629895520000|2021-08-25 12:45:20|18674.5|18614.5|18674.5|18614.5|18674.5|18614.5|18674.5|18614.5|0
1629895550000|2021-08-25 12:45:50|18674.6|18614.6|18677.1|18617.1|18677.1|18617.1|18674.6|18614.6|0
1629895570000|2021-08-25 12:46:10|18677.2|18617.2|18677.2|18617.2|18677.2|18617.2|18677.2|18617.2|0
1629895590000|2021-08-25 12:46:30|18679.6|18619.6|18684.6|18624.6|18684.6|18624.6|18679.6|18619.6|0
1629895630000|2021-08-25 12:47:10|18682.1|18622.1|18679.6|18619.6|18682.1|18622.1|18679.6|18619.6|0
1629895660000|2021-08-25 12:47:40|18679.5|18619.5|18679.6|18619.6|18679.6|18619.6|18677.1|18617.1|0
1629895730000|2021-08-25 12:48:50|18684.6|18624.6|18684.6|18624.6|18684.6|18624.6|18684.6|18624.6|0
1629895740000|2021-08-25 12:49:00|18684.5|18624.5|18669.6|18609.6|18684.5|18624.5|18669.5|18609.5|0
1629895750000|2021-08-25 12:49:10|18669.5|18609.5|18667.1|18607.1|18669.5|18609.5|18667.1|18607.1|0
1629895810000|2021-08-25 12:50:10|18667.2|18607.2|18674.6|18614.6|18674.6|18614.6|18667.2|18607.2|0
1629895840000|2021-08-25 12:50:40|18672.1|18612.1|18672.1|18612.1|18672.1|18612.1|18672.1|18612.1|0
1629895850000|2021-08-25 12:50:50|18669.6|18609.6|18647.1|18587.1|18669.6|18609.6|18647.1|18587.1|0
1629895860000|2021-08-25 12:51:00|18644.6|18584.6|18642.1|18582.1|18644.6|18584.6|18642.1|18582.1|0
1629895870000|2021-08-25 12:51:10|18642.2|18582.2|18644.6|18584.6|18644.6|18584.6|18642.2|18582.2|0
1629895890000|2021-08-25 12:51:30|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|0
1629895900000|2021-08-25 12:51:40|18642.2|18582.2|18642.1|18582.1|18647.1|18587.1|18642.1|18582.1|0
1629895910000|2021-08-25 12:51:50|18642.2|18582.2|18649.6|18589.6|18649.6|18589.6|18642.2|18582.2|0
1629895920000|2021-08-25 12:52:00|18647.1|18587.1|18647.1|18587.1|18647.1|18587.1|18647.1|18587.1|0
1629895940000|2021-08-25 12:52:20|18647.2|18587.2|18649.6|18589.6|18649.6|18589.6|18647.2|18587.2|0
1629895950000|2021-08-25 12:52:30|18647.1|18587.1|18649.6|18589.6|18649.6|18589.6|18647.1|18587.1|0
1629896000000|2021-08-25 12:53:20|18649.5|18589.5|18647.1|18587.1|18649.5|18589.5|18644.7|18584.7|0
1629896010000|2021-08-25 12:53:30|18644.7|18584.7|18662.1|18602.1|18662.1|18602.1|18644.7|18584.7|0
1629896030000|2021-08-25 12:53:50|18662.2|18602.2|18667.1|18607.1|18667.1|18607.1|18662.2|18602.2|0
1629896040000|2021-08-25 12:54:00|18674.6|18614.6|18674.6|18614.6|18674.6|18614.6|18674.6|18614.6|0
1629896090000|2021-08-25 12:54:50|18677.1|18617.1|18677.1|18617.1|18677.1|18617.1|18677.1|18617.1|0
1629896100000|2021-08-25 12:55:00|18677.2|18617.2|18689.6|18629.6|18689.6|18629.6|18677.2|18617.2|0
1629896210000|2021-08-25 12:56:50|18689.7|18629.7|18692.1|18632.1|18692.1|18632.1|18689.7|18629.7|0
1629896220000|2021-08-25 12:57:00|18694.6|18634.6|18694.6|18634.6|18694.6|18634.6|18694.6|18634.6|0
1629896260000|2021-08-25 12:57:40|18692.2|18632.2|18692.2|18632.2|18692.2|18632.2|18692.2|18632.2|0
1629896290000|2021-08-25 12:58:10|18694.7|18634.7|18697.2|18637.2|18697.2|18637.2|18694.7|18634.7|0
1629896300000|2021-08-25 12:58:20|18702.2|18642.2|18704.7|18644.7|18704.7|18644.7|18702.2|18642.2|0
1629896320000|2021-08-25 12:58:40|18707.2|18647.2|18709.7|18649.7|18709.7|18649.7|18707.2|18647.2|0
1629896330000|2021-08-25 12:58:50|18712.2|18652.2|18712.2|18652.2|18712.2|18652.2|18712.2|18652.2|0
1629896350000|2021-08-25 12:59:10|18709.7|18649.7|18699.7|18639.7|18709.7|18649.7|18699.7|18639.7|0
1629896380000|2021-08-25 12:59:40|18697.2|18637.2|18682.2|18622.2|18697.2|18637.2|18682.2|18622.2|0
1629896390000|2021-08-25 12:59:50|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|0
1629896400000|2021-08-25 13:00:00|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|0
1629896420000|2021-08-25 13:00:20|18682.3|18622.3|18687.2|18627.2|18687.2|18627.2|18682.3|18622.3|0
1629896440000|2021-08-25 13:00:40|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|0
1629896450000|2021-08-25 13:00:50|18687.2|18627.2|18689.7|18629.7|18689.7|18629.7|18687.2|18627.2|0
1629896460000|2021-08-25 13:01:00|18692.2|18632.2|18692.2|18632.2|18692.3|18632.3|18692.2|18632.2|0
1629896520000|2021-08-25 13:02:00|18687.3|18627.3|18687.3|18627.3|18687.3|18627.3|18687.3|18627.3|0
1629896540000|2021-08-25 13:02:20|18687.2|18627.2|18684.8|18624.8|18687.2|18627.2|18684.8|18624.8|0
1629896560000|2021-08-25 13:02:40|18682.1|18622.1|18682.1|18622.1|18682.1|18622.1|18682.1|18622.1|0
1629896570000|2021-08-25 13:02:50|18679.6|18619.6|18679.6|18619.6|18679.6|18619.6|18679.6|18619.6|0
1629896610000|2021-08-25 13:03:30|18677.2|18617.2|18669.7|18609.7|18677.2|18617.2|18669.7|18609.7|0
1629896650000|2021-08-25 13:04:10|18667.2|18607.2|18664.7|18604.7|18667.2|18607.2|18664.7|18604.7|0
1629896660000|2021-08-25 13:04:20|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|0
1629896670000|2021-08-25 13:04:30|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|0
1629896690000|2021-08-25 13:04:50|18657.2|18597.2|18657.2|18597.2|18657.2|18597.2|18657.2|18597.2|0
1629896700000|2021-08-25 13:05:00|18657.3|18597.3|18657.3|18597.3|18657.3|18597.3|18657.3|18597.3|0
1629896710000|2021-08-25 13:05:10|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|0
1629896730000|2021-08-25 13:05:30|18659.8|18599.8|18662.2|18602.2|18662.2|18602.2|18659.8|18599.8|0
1629896770000|2021-08-25 13:06:10|18662.3|18602.3|18682.3|18622.3|18682.3|18622.3|18662.3|18602.3|0
1629896800000|2021-08-25 13:06:40|18684.7|18624.7|18699.7|18639.7|18699.7|18639.7|18684.7|18624.7|0
1629896810000|2021-08-25 13:06:50|18702.2|18642.2|18702.2|18642.2|18702.2|18642.2|18702.2|18642.2|0
1629896820000|2021-08-25 13:07:00|18704.7|18644.7|18702.2|18642.2|18704.7|18644.7|18702.2|18642.2|0
1629896840000|2021-08-25 13:07:20|18702.3|18642.3|18702.2|18642.2|18702.3|18642.3|18702.2|18642.2|0
1629896900000|2021-08-25 13:08:20|18704.7|18644.7|18704.7|18644.7|18704.7|18644.7|18704.7|18644.7|0
1629896930000|2021-08-25 13:08:50|18704.8|18644.8|18707.2|18647.2|18707.2|18647.2|18704.8|18644.8|0
1629896960000|2021-08-25 13:09:20|18704.7|18644.7|18704.8|18644.8|18704.8|18644.8|18704.7|18644.7|0
1629896970000|2021-08-25 13:09:30|18707.2|18647.2|18707.2|18647.2|18707.2|18647.2|18707.2|18647.2|0
1629896980000|2021-08-25 13:09:40|18704.7|18644.7|18704.7|18644.7|18704.7|18644.7|18704.7|18644.7|0
1629896990000|2021-08-25 13:09:50|18704.8|18644.8|18704.7|18644.7|18707.2|18647.2|18704.7|18644.7|0
1629897000000|2021-08-25 13:10:00|18709.7|18649.7|18712.2|18652.2|18712.2|18652.2|18709.7|18649.7|0
1629897020000|2021-08-25 13:10:20|18712.3|18652.3|18714.7|18654.7|18714.7|18654.7|18712.3|18652.3|0
1629897030000|2021-08-25 13:10:30|18722.2|18662.2|18727.2|18667.2|18727.2|18667.2|18722.2|18662.2|0
1629897040000|2021-08-25 13:10:40|18721.9|18661.9|18721.9|18661.9|18721.9|18661.9|18721.9|18661.9|0
1629897050000|2021-08-25 13:10:50|18709.7|18649.7|18712.2|18652.2|18712.2|18652.2|18709.7|18649.7|0
1629897090000|2021-08-25 13:11:30|18714.7|18654.7|18719.7|18659.7|18719.7|18659.7|18714.7|18654.7|0
1629897110000|2021-08-25 13:11:50|18719.8|18659.8|18722.2|18662.2|18722.2|18662.2|18719.8|18659.8|0
1629897130000|2021-08-25 13:12:10|18724.7|18664.7|18724.7|18664.7|18724.7|18664.7|18724.7|18664.7|0
1629897170000|2021-08-25 13:12:50|18727.2|18667.2|18729.7|18669.7|18729.7|18669.7|18727.2|18667.2|0
1629897190000|2021-08-25 13:13:10|18724.7|18664.7|18724.7|18664.7|18724.7|18664.7|18724.7|18664.7|0
1629897200000|2021-08-25 13:13:20|18722.2|18662.2|18722.2|18662.2|18722.2|18662.2|18722.2|18662.2|0
1629897210000|2021-08-25 13:13:30|18717.2|18657.2|18717.2|18657.2|18717.2|18657.2|18717.2|18657.2|0
1629897220000|2021-08-25 13:13:40|18714.7|18654.7|18712.2|18652.2|18714.7|18654.7|18712.2|18652.2|0
1629897230000|2021-08-25 13:13:50|18714.7|18654.7|18714.7|18654.7|18714.7|18654.7|18714.7|18654.7|0
1629897240000|2021-08-25 13:14:00|18714.8|18654.8|18719.7|18659.7|18719.7|18659.7|18714.8|18654.8|0
1629897270000|2021-08-25 13:14:30|18717.2|18657.2|18717.2|18657.2|18717.2|18657.2|18717.2|18657.2|0
1629897280000|2021-08-25 13:14:40|18712.2|18652.2|18712.2|18652.2|18712.2|18652.2|18712.2|18652.2|0
1629897290000|2021-08-25 13:14:50|18712.3|18652.3|18717.2|18657.2|18717.2|18657.2|18712.3|18652.3|0
1629897300000|2021-08-25 13:15:00|18717.3|18657.3|18717.2|18657.2|18719.7|18659.7|18717.2|18657.2|0
1629897310000|2021-08-25 13:15:10|18717.1|18657.1|18704.7|18644.7|18717.1|18657.1|18704.7|18644.7|0
1629897400000|2021-08-25 13:16:40|18707.2|18647.2|18707.2|18647.2|18707.2|18647.2|18707.2|18647.2|0
1629897430000|2021-08-25 13:17:10|18704.7|18644.7|18704.7|18644.7|18704.7|18644.7|18704.7|18644.7|0
1629897500000|2021-08-25 13:18:20|18702.2|18642.2|18697.2|18637.2|18702.2|18642.2|18697.2|18637.2|0
1629897510000|2021-08-25 13:18:30|18699.7|18639.7|18697.2|18637.2|18699.7|18639.7|18697.2|18637.2|0
1629897520000|2021-08-25 13:18:40|18694.7|18634.7|18692.2|18632.2|18694.7|18634.7|18692.2|18632.2|0
1629897530000|2021-08-25 13:18:50|18689.7|18629.7|18692.2|18632.2|18692.2|18632.2|18689.7|18629.7|0
1629897540000|2021-08-25 13:19:00|18689.7|18629.7|18684.7|18624.7|18689.7|18629.7|18684.7|18624.7|0
1629897550000|2021-08-25 13:19:10|18682.2|18622.2|18672.2|18612.2|18682.2|18622.2|18672.2|18612.2|0
1629897560000|2021-08-25 13:19:20|18669.7|18609.7|18667.2|18607.2|18672.2|18612.2|18667.2|18607.2|0
1629897580000|2021-08-25 13:19:40|18664.7|18604.7|18664.7|18604.7|18664.7|18604.7|18664.7|18604.7|0
1629897590000|2021-08-25 13:19:50|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|0
1629897600000|2021-08-25 13:20:00|18664.7|18604.7|18667.2|18607.2|18667.2|18607.2|18664.7|18604.7|0
1629897620000|2021-08-25 13:20:20|18664.7|18604.7|18667.2|18607.2|18667.2|18607.2|18664.7|18604.7|0
1629897640000|2021-08-25 13:20:40|18664.7|18604.7|18664.7|18604.7|18664.7|18604.7|18664.7|18604.7|0
1629897660000|2021-08-25 13:21:00|18662.2|18602.2|18659.7|18599.7|18662.2|18602.2|18659.7|18599.7|0
1629897670000|2021-08-25 13:21:10|18657.3|18597.3|18657.3|18597.3|18657.3|18597.3|18657.3|18597.3|0
1629897680000|2021-08-25 13:21:20|18659.8|18599.8|18659.8|18599.8|18659.8|18599.8|18659.8|18599.8|0
1629897690000|2021-08-25 13:21:30|18659.9|18599.9|18664.7|18604.7|18664.7|18604.7|18659.9|18599.9|0
1629897700000|2021-08-25 13:21:40|18664.8|18604.8|18664.7|18604.7|18667.2|18607.2|18664.7|18604.7|0
1629897720000|2021-08-25 13:22:00|18664.8|18604.8|18667.2|18607.2|18667.2|18607.2|18664.8|18604.8|0
1629897730000|2021-08-25 13:22:10|18667.3|18607.3|18669.8|18609.8|18669.8|18609.8|18667.3|18607.3|0
1629897740000|2021-08-25 13:22:20|18669.9|18609.9|18677.4|18617.4|18677.4|18617.4|18669.9|18609.9|0
1629897750000|2021-08-25 13:22:30|18682.3|18622.3|18682.3|18622.3|18682.3|18622.3|18682.3|18622.3|0
1629897790000|2021-08-25 13:23:10|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|0
1629897810000|2021-08-25 13:23:30|18682.3|18622.3|18679.8|18619.8|18682.3|18622.3|18679.8|18619.8|0
1629897820000|2021-08-25 13:23:40|18677.3|18617.3|18674.8|18614.8|18677.3|18617.3|18674.8|18614.8|0
1629897830000|2021-08-25 13:23:50|18674.7|18614.7|18672.3|18612.3|18674.7|18614.7|18672.3|18612.3|0
1629897850000|2021-08-25 13:24:10|18674.8|18614.8|18674.8|18614.8|18674.8|18614.8|18674.8|18614.8|0
1629897860000|2021-08-25 13:24:20|18674.7|18614.7|18674.7|18614.7|18674.7|18614.7|18674.7|18614.7|0
1629897880000|2021-08-25 13:24:40|18674.8|18614.8|18674.7|18614.7|18674.8|18614.8|18674.7|18614.7|0
1629897890000|2021-08-25 13:24:50|18674.6|18614.6|18669.8|18609.8|18674.6|18614.6|18669.8|18609.8|0
1629897900000|2021-08-25 13:25:00|18667.3|18607.3|18667.3|18607.3|18667.3|18607.3|18667.3|18607.3|0
1629897940000|2021-08-25 13:25:40|18669.8|18609.8|18669.8|18609.8|18669.8|18609.8|18669.8|18609.8|0
1629897960000|2021-08-25 13:26:00|18672.3|18612.3|18672.3|18612.3|18672.3|18612.3|18672.3|18612.3|0
1629897970000|2021-08-25 13:26:10|18674.8|18614.8|18682.3|18622.3|18682.3|18622.3|18674.8|18614.8|0
1629897980000|2021-08-25 13:26:20|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|0
1629897990000|2021-08-25 13:26:30|18687.3|18627.3|18689.8|18629.8|18689.8|18629.8|18687.3|18627.3|0
1629898010000|2021-08-25 13:26:50|18689.9|18629.9|18697.3|18637.3|18697.3|18637.3|18689.9|18629.9|0
1629898020000|2021-08-25 13:27:00|18694.8|18634.8|18694.8|18634.8|18694.8|18634.8|18694.8|18634.8|0
1629898050000|2021-08-25 13:27:30|18694.9|18634.9|18697.3|18637.3|18697.3|18637.3|18694.9|18634.9|0
1629898070000|2021-08-25 13:27:50|18697.4|18637.4|18694.9|18634.9|18697.4|18637.4|18694.9|18634.9|0
1629898090000|2021-08-25 13:28:10|18697.4|18637.4|18697.4|18637.4|18697.4|18637.4|18697.4|18637.4|0
1629898100000|2021-08-25 13:28:20|18699.9|18639.9|18699.9|18639.9|18699.9|18639.9|18699.9|18639.9|0
1629898120000|2021-08-25 13:28:40|18697.4|18637.4|18702.4|18642.4|18702.4|18642.4|18697.4|18637.4|0
1629898140000|2021-08-25 13:29:00|18704.9|18644.9|18704.9|18644.9|18704.9|18644.9|18704.9|18644.9|0
1629898150000|2021-08-25 13:29:10|18707.5|18647.5|18712.4|18652.4|18712.4|18652.4|18707.5|18647.5|0
1629898180000|2021-08-25 13:29:40|18714.9|18654.9|18714.9|18654.9|18714.9|18654.9|18714.9|18654.9|0
1629898190000|2021-08-25 13:29:50|18717.4|18657.4|18717.4|18657.4|18717.4|18657.4|18717.4|18657.4|0
1629898200000|2021-08-25 13:30:00|18719.9|18659.9|18737.4|18677.4|18737.4|18677.4|18719.9|18659.9|0
1629898210000|2021-08-25 13:30:10|18739.9|18679.9|18737.4|18677.4|18739.9|18679.9|18737.4|18677.4|0
1629898220000|2021-08-25 13:30:20|18739.8|18679.8|18739.9|18679.9|18739.9|18679.9|18739.8|18679.8|0
1629898230000|2021-08-25 13:30:30|18740.1|18680.1|18749.9|18689.9|18749.9|18689.9|18740.1|18680.1|0
1629898240000|2021-08-25 13:30:40|18759.9|18699.9|18762.4|18702.4|18762.4|18702.4|18759.9|18699.9|0
1629898260000|2021-08-25 13:31:00|18764.9|18704.9|18764.9|18704.9|18764.9|18704.9|18764.9|18704.9|0
1629898270000|2021-08-25 13:31:10|18767.4|18707.4|18767.4|18707.4|18769.9|18709.9|18767.4|18707.4|0
1629898280000|2021-08-25 13:31:20|18769.9|18709.9|18764.9|18704.9|18769.9|18709.9|18764.8|18704.8|0
1629898290000|2021-08-25 13:31:30|18762.4|18702.4|18764.9|18704.9|18764.9|18704.9|18762.4|18702.4|0
1629898320000|2021-08-25 13:32:00|18765|18705|18767.4|18707.4|18769.9|18709.9|18765|18705|0
1629898330000|2021-08-25 13:32:10|18764.9|18704.9|18759.9|18699.9|18764.9|18704.9|18759.9|18699.9|0
1629898340000|2021-08-25 13:32:20|18759.7|18699.7|18744.9|18684.9|18759.7|18699.7|18744.9|18684.9|0
1629898360000|2021-08-25 13:32:40|18744.8|18684.8|18739.8|18679.8|18744.8|18684.8|18739.8|18679.8|0
1629898370000|2021-08-25 13:32:50|18737.3|18677.3|18739.8|18679.8|18739.8|18679.8|18737.3|18677.3|0
1629898380000|2021-08-25 13:33:00|18744.9|18684.9|18744.9|18684.9|18749.9|18689.9|18744.9|18684.9|0
1629898410000|2021-08-25 13:33:30|18742.4|18682.4|18734.9|18674.9|18742.4|18682.4|18734.9|18674.9|0
1629898420000|2021-08-25 13:33:40|18729.9|18669.9|18727.4|18667.4|18729.9|18669.9|18727.4|18667.4|0
1629898450000|2021-08-25 13:34:10|18727.3|18667.3|18724.9|18664.9|18727.3|18667.3|18724.9|18664.9|0
1629898470000|2021-08-25 13:34:30|18722.4|18662.4|18722.4|18662.4|18722.4|18662.4|18722.4|18662.4|0
1629898480000|2021-08-25 13:34:40|18727.4|18667.4|18729.9|18669.9|18729.9|18669.9|18727.4|18667.4|0
1629898500000|2021-08-25 13:35:00|18729.8|18669.8|18724.9|18664.9|18729.8|18669.8|18724.9|18664.9|0
1629898510000|2021-08-25 13:35:10|18722.4|18662.4|18722.4|18662.4|18722.4|18662.4|18722.4|18662.4|0
1629898520000|2021-08-25 13:35:20|18722.3|18662.3|18717.4|18657.4|18722.3|18662.3|18717.4|18657.4|0
1629898530000|2021-08-25 13:35:30|18707.3|18647.3|18697.4|18637.4|18707.3|18647.3|18697.4|18637.4|0
1629898570000|2021-08-25 13:36:10|18697.5|18637.5|18702.4|18642.4|18702.4|18642.4|18697.5|18637.5|0
1629898580000|2021-08-25 13:36:20|18702.7|18642.7|18720|18660|18720|18660|18702.7|18642.7|0
1629898590000|2021-08-25 13:36:30|18720.2|18660.2|18732.4|18672.4|18732.4|18672.4|18720.2|18660.2|0
1629898600000|2021-08-25 13:36:40|||||||||1
1629898620000|2021-08-25 13:37:00|18732.5|18672.5|18739.9|18679.9|18739.9|18679.9|18732.5|18672.5|0
1629898630000|2021-08-25 13:37:10|18740|18680|18752.4|18692.4|18752.4|18692.4|18740|18680|0
1629898650000|2021-08-25 13:37:30|18749.9|18689.9|18749.9|18689.9|18749.9|18689.9|18749.9|18689.9|0
1629898700000|2021-08-25 13:38:20|18749.8|18689.8|18747.3|18687.3|18749.8|18689.8|18747.3|18687.3|0
1629898710000|2021-08-25 13:38:30|18742.4|18682.4|18734.9|18674.9|18742.4|18682.4|18734.9|18674.9|0
1629898740000|2021-08-25 13:39:00|18732.4|18672.4|18729.9|18669.9|18732.4|18672.4|18729.9|18669.9|0
1629898790000|2021-08-25 13:39:50|18724.9|18664.9|18719.9|18659.9|18724.9|18664.9|18719.9|18659.9|0
1629898800000|2021-08-25 13:40:00|18717.4|18657.4|18717.4|18657.4|18717.4|18657.4|18717.4|18657.4|0
1629898820000|2021-08-25 13:40:20|18712.4|18652.4|18697.5|18637.5|18712.4|18652.4|18697.4|18637.4|0
1629898830000|2021-08-25 13:40:30|18699.9|18639.9|18699.9|18639.9|18699.9|18639.9|18699.9|18639.9|0
1629898840000|2021-08-25 13:40:40|18702.4|18642.4|18702.4|18642.4|18702.4|18642.4|18702.4|18642.4|0
1629898850000|2021-08-25 13:40:50|18699.9|18639.9|18697.4|18637.4|18702.4|18642.4|18697.4|18637.4|0
1629898860000|2021-08-25 13:41:00|18692.4|18632.4|18682.4|18622.4|18692.4|18632.4|18682.4|18622.4|0
1629898870000|2021-08-25 13:41:10|18687.4|18627.4|18704.9|18644.9|18704.9|18644.9|18687.4|18627.4|0
1629898900000|2021-08-25 13:41:40|18702.4|18642.4|18697.4|18637.4|18702.4|18642.4|18697.4|18637.4|0
1629898910000|2021-08-25 13:41:50|18697.5|18637.5|18702.4|18642.4|18702.4|18642.4|18697.5|18637.5|0
1629898930000|2021-08-25 13:42:10|18699.9|18639.9|18707.4|18647.4|18707.4|18647.4|18699.9|18639.9|0
1629898970000|2021-08-25 13:42:50|18707.5|18647.5|18712.4|18652.4|18712.4|18652.4|18707.5|18647.5|0
1629898980000|2021-08-25 13:43:00|18709.9|18649.9|18704.9|18644.9|18709.9|18649.9|18704.9|18644.9|0
1629898990000|2021-08-25 13:43:10|18692.4|18632.4|18692.4|18632.4|18692.4|18632.4|18692.4|18632.4|0
1629899000000|2021-08-25 13:43:20|18687.4|18627.4|18687.4|18627.4|18687.4|18627.4|18687.4|18627.4|0
1629899020000|2021-08-25 13:43:40|18682.4|18622.4|18677.4|18617.4|18682.4|18622.4|18677.4|18617.4|0
1629899030000|2021-08-25 13:43:50|18677.5|18617.5|18679.9|18619.9|18679.9|18619.9|18677.5|18617.5|0
1629899040000|2021-08-25 13:44:00|18682.4|18622.4|18687.4|18627.4|18689.9|18629.9|18682.4|18622.4|0
1629899050000|2021-08-25 13:44:10|18684.9|18624.9|18689.9|18629.9|18689.9|18629.9|18684.9|18624.9|0
1629899060000|2021-08-25 13:44:20|18687.4|18627.4|18684.9|18624.9|18687.4|18627.4|18684.9|18624.9|0
1629899070000|2021-08-25 13:44:30|18692.4|18632.4|18694.9|18634.9|18694.9|18634.9|18692.4|18632.4|0
1629899080000|2021-08-25 13:44:40|18692.4|18632.4|18692.4|18632.4|18692.4|18632.4|18692.4|18632.4|0
1629899090000|2021-08-25 13:44:50|18692.5|18632.5|18694.9|18634.9|18694.9|18634.9|18692.5|18632.5|0
1629899100000|2021-08-25 13:45:00|18689.9|18629.9|18687.4|18627.4|18689.9|18629.9|18687.4|18627.4|0
1629899110000|2021-08-25 13:45:10|18684.9|18624.9|18684.9|18624.9|18687.4|18627.4|18684.9|18624.9|0
1629899140000|2021-08-25 13:45:40|18679.9|18619.9|18679.9|18619.9|18679.9|18619.9|18679.9|18619.9|0
1629899150000|2021-08-25 13:45:50|18677.4|18617.4|18679.9|18619.9|18679.9|18619.9|18677.4|18617.4|0
1629899170000|2021-08-25 13:46:10|18682.4|18622.4|18687.4|18627.4|18687.4|18627.4|18682.4|18622.4|0
1629899180000|2021-08-25 13:46:20|18687.5|18627.5|18689.9|18629.9|18689.9|18629.9|18687.5|18627.5|0
1629899200000|2021-08-25 13:46:40|18692.4|18632.4|18692.4|18632.4|18692.4|18632.4|18692.4|18632.4|0
1629899210000|2021-08-25 13:46:50|18692.5|18632.5|18704.9|18644.9|18704.9|18644.9|18692.5|18632.5|0
1629899300000|2021-08-25 13:48:20|18702.4|18642.4|18689.9|18629.9|18702.4|18642.4|18689.9|18629.9|0
1629899310000|2021-08-25 13:48:30|18687.4|18627.4|18689.9|18629.9|18689.9|18629.9|18687.4|18627.4|0
1629899330000|2021-08-25 13:48:50|18692.4|18632.4|18692.4|18632.4|18692.4|18632.4|18692.4|18632.4|0
1629899340000|2021-08-25 13:49:00|18689.9|18629.9|18689.9|18629.9|18689.9|18629.9|18689.9|18629.9|0
1629899350000|2021-08-25 13:49:10|18690|18630|18682.3|18622.3|18692.4|18632.4|18682.3|18622.3|0
1629899370000|2021-08-25 13:49:30|18675|18615|18672.4|18612.4|18675|18615|18672.4|18612.4|0
1629899420000|2021-08-25 13:50:20|18669.9|18609.9|18669.9|18609.9|18669.9|18609.9|18669.9|18609.9|0
1629899430000|2021-08-25 13:50:30|18672.4|18612.4|18672.4|18612.4|18672.4|18612.4|18670|18610|0
1629899440000|2021-08-25 13:50:40|18669.9|18609.9|18669.9|18609.9|18669.9|18609.9|18669.9|18609.9|0
1629899450000|2021-08-25 13:50:50|18669.8|18609.8|18657.5|18597.5|18669.8|18609.8|18657.4|18597.4|2
1629899460000|2021-08-25 13:51:00|18655|18595|18655|18595|18655|18595|18652.5|18592.5|0
1629899470000|2021-08-25 13:51:10|18652.5|18592.5|18635|18575|18652.5|18592.5|18635|18575|0
1629899480000|2021-08-25 13:51:20|18632.5|18572.5|18632.5|18572.5|18632.5|18572.5|18632.5|18572.5|0
1629899490000|2021-08-25 13:51:30|18630|18570|18620|18560|18630|18570|18620|18560|0
1629899500000|2021-08-25 13:51:40|18622.5|18562.5|18627.6|18567.6|18627.6|18567.6|18622.5|18562.5|0
1629899510000|2021-08-25 13:51:50|18630.1|18570.1|18635.1|18575.1|18635.1|18575.1|18630.1|18570.1|0
1629899520000|2021-08-25 13:52:00|18637.5|18577.5|18635.1|18575.1|18637.5|18577.5|18635.1|18575.1|0
1629899530000|2021-08-25 13:52:10|18635|18575|18630|18570|18635|18575|18630|18570|0
1629899540000|2021-08-25 13:52:20|18627.6|18567.6|18625.1|18565.1|18627.6|18567.6|18625.1|18565.1|0
1629899550000|2021-08-25 13:52:30|18620.1|18560.1|18617.6|18557.6|18620.1|18560.1|18617.6|18557.6|0
1629899570000|2021-08-25 13:52:50|18617.5|18557.5|18610.1|18550.1|18617.5|18557.5|18610.1|18550.1|0
1629899580000|2021-08-25 13:53:00|18607.6|18547.6|18605.1|18545.1|18607.6|18547.6|18605.1|18545.1|0
1629899600000|2021-08-25 13:53:20|18607.6|18547.6|18607.6|18547.6|18607.6|18547.6|18607.6|18547.6|0
1629899610000|2021-08-25 13:53:30|18607.7|18547.7|18612.6|18552.6|18612.6|18552.6|18607.7|18547.7|0
1629899640000|2021-08-25 13:54:00|18610.1|18550.1|18610.1|18550.1|18610.1|18550.1|18610.1|18550.1|0
1629899670000|2021-08-25 13:54:30|18605.1|18545.1|18600.1|18540.1|18605.1|18545.1|18600.1|18540.1|0
1629899700000|2021-08-25 13:55:00|18602.6|18542.6|18602.6|18542.6|18602.6|18542.6|18602.6|18542.6|0
1629899740000|2021-08-25 13:55:40|18605.1|18545.1|18627.6|18567.6|18627.6|18567.6|18605.1|18545.1|0
1629899760000|2021-08-25 13:56:00|18627.5|18567.5|18622.6|18562.6|18627.5|18567.5|18622.4|18562.4|0
1629899770000|2021-08-25 13:56:10|18627.5|18567.5|18627.5|18567.5|18627.5|18567.5|18627.5|18567.5|0
1629899780000|2021-08-25 13:56:20|18630|18570|18630|18570|18630|18570|18630|18570|0
1629899800000|2021-08-25 13:56:40|18632.4|18572.4|18632.4|18572.4|18632.4|18572.4|18632.4|18572.4|0
1629899820000|2021-08-25 13:57:00|18632.3|18572.3|18622.4|18562.4|18632.3|18572.3|18622.4|18562.4|0
1629899830000|2021-08-25 13:57:10|18619.9|18559.9|18619.9|18559.9|18619.9|18559.9|18619.9|18559.9|0
1629899840000|2021-08-25 13:57:20|18620|18560|18624.8|18564.8|18624.8|18564.8|18620|18560|0
1629899850000|2021-08-25 13:57:30|18619.9|18559.9|18604.8|18564.8|18622.3|18572.2|18604.8|18559.9|0
1629899860000|2021-08-25 13:57:40|18589.8|18569.8|18589.8|18569.8|18589.8|18569.8|18589.8|18569.8|0
1629899880000|2021-08-25 13:58:00|18599.7|18559.7|18594.8|18554.8|18599.7|18559.7|18594.8|18554.8|0
1629899920000|2021-08-25 13:58:40|18607.3|18547.3|18607.3|18547.3|18607.3|18547.3|18607.3|18547.3|0
1629899940000|2021-08-25 13:59:00|18597.3|18557.3|18607.3|18547.3|18607.3|18557.3|18597.3|18547.3|0
1629899950000|2021-08-25 13:59:10|18597.2|18557.2|18607.3|18547.3|18607.3|18557.2|18594.8|18547.3|0
1629899980000|2021-08-25 13:59:40|18597.2|18557.2|18607.3|18547.3|18607.3|18557.2|18597.2|18544.8|0
1629900010000|2021-08-25 14:00:10|18597.4|18557.4|18599.8|18559.8|18602.3|18562.3|18597.4|18557.4|0
1629900030000|2021-08-25 14:00:30|18599.7|18559.7|18597.3|18557.3|18599.7|18559.7|18597.3|18557.3|0
1629900050000|2021-08-25 14:00:50|18597.2|18557.2|18594.8|18554.8|18597.2|18557.2|18594.8|18554.8|0
1629900060000|2021-08-25 14:01:00|18604.7|18544.7|18594.8|18554.8|18604.7|18554.8|18592.3|18544.7|0
1629900080000|2021-08-25 14:01:20|18597.3|18557.3|18589.8|18569.8|18597.3|18569.8|18589.8|18557.3|0
1629900110000|2021-08-25 14:01:50|18599.9|18559.9|18619.8|18579.8|18619.9|18579.8|18599.9|18559.9|0
1629900120000|2021-08-25 14:02:00|18619.9|18579.9|18637.3|18577.3|18637.3|18584.8|18619.9|18577.3|0
1629900140000|2021-08-25 14:02:20|18627.4|18587.4|18629.8|18589.8|18629.8|18589.8|18627.4|18587.4|0
1629900150000|2021-08-25 14:02:30|18639.9|18579.9|18639.9|18579.9|18639.9|18579.9|18639.9|18579.9|0
1629900160000|2021-08-25 14:02:40|18642.3|18582.3|18657.3|18597.3|18657.3|18599.8|18639.8|18582.3|0
1629900180000|2021-08-25 14:03:00|18662.3|18602.3|18662.3|18602.3|18662.3|18602.3|18662.3|18602.3|0
1629900200000|2021-08-25 14:03:20|18649.8|18609.8|18649.8|18609.8|18649.8|18609.8|18649.8|18609.8|0
1629900210000|2021-08-25 14:03:30|18659.7|18599.7|18649.9|18609.9|18659.7|18609.9|18647.4|18599.7|0
1629900220000|2021-08-25 14:03:40|18647.4|18607.4|18652.4|18612.4|18652.4|18612.4|18647.4|18607.4|0
1629900230000|2021-08-25 14:03:50|18652.2|18612.2|18647.4|18607.4|18652.2|18612.2|18647.4|18607.4|0
1629900240000|2021-08-25 14:04:00|18644.9|18604.9|18634.9|18614.9|18644.9|18614.9|18634.9|18604.9|0
1629900250000|2021-08-25 14:04:10|18644.9|18604.9|18642.4|18602.4|18644.9|18604.9|18642.4|18602.4|0
1629900280000|2021-08-25 14:04:40|18632.3|18612.3|18627.4|18607.4|18632.3|18612.3|18627.4|18607.4|0
1629900290000|2021-08-25 14:04:50|18634.9|18594.9|18619.9|18599.9|18634.9|18599.9|18619.9|18594.9|0
1629900340000|2021-08-25 14:05:40|18627.4|18587.4|18627.4|18587.4|18627.4|18587.4|18627.4|18587.4|0
1629900350000|2021-08-25 14:05:50|18625|18585|18624.9|18584.9|18627.4|18587.4|18624.9|18584.9|0
1629900370000|2021-08-25 14:06:10|18622.4|18582.4|18614.9|18594.9|18622.4|18594.9|18607.4|18577.4|0
1629900400000|2021-08-25 14:06:40|18615|18595|18617.4|18597.4|18617.4|18597.4|18615|18595|0
1629900410000|2021-08-25 14:06:50|18617.5|18597.5|18619.9|18599.9|18619.9|18599.9|18617.5|18597.5|0
1629900420000|2021-08-25 14:07:00|18630|18590|18630|18590|18630|18590|18630|18590|0
1629900430000|2021-08-25 14:07:10|18619.9|18599.9|18619.9|18599.9|18619.9|18599.9|18619.9|18599.9|0
1629900450000|2021-08-25 14:07:30|18630|18590|18630|18590|18630|18590|18630|18590|0
1629900460000|2021-08-25 14:07:40|18632.4|18592.4|18619.9|18599.9|18632.4|18599.9|18619.9|18592.4|0
1629900470000|2021-08-25 14:07:50|18630|18590|18624.9|18604.9|18630|18604.9|18619.9|18590|0
1629900570000|2021-08-25 14:09:30|18627.4|18607.4|18627.4|18607.4|18627.4|18607.4|18627.4|18607.4|0
1629900580000|2021-08-25 14:09:40|18624.9|18604.9|18632.4|18592.4|18632.4|18604.9|18619.9|18590|0
1629900610000|2021-08-25 14:10:10|18624.9|18604.9|18624.9|18604.9|18624.9|18604.9|18624.9|18604.9|0
1629900620000|2021-08-25 14:10:20|18629.9|18609.9|18635|18615|18635|18615|18629.9|18609.9|0
1629900630000|2021-08-25 14:10:30|18637.4|18617.4|18637.4|18617.4|18637.4|18617.4|18637.4|18617.4|0
1629900650000|2021-08-25 14:10:50|18637.5|18617.5|18644.9|18624.9|18644.9|18624.9|18637.5|18617.5|0
1629900660000|2021-08-25 14:11:00|18645|18625|18650|18630|18650|18630|18645|18625|0
1629900670000|2021-08-25 14:11:10|18652.5|18632.5|18652.5|18632.5|18652.5|18632.5|18652.5|18632.5|0
1629900680000|2021-08-25 14:11:20|18655|18635|18654.9|18634.9|18665|18635|18654.9|18625|0
1629900690000|2021-08-25 14:11:30|18662.4|18622.4|18649.9|18629.9|18662.4|18629.9|18644.9|18622.4|0
1629900700000|2021-08-25 14:11:40|18659.9|18619.9|18657.4|18617.4|18659.9|18627.4|18647.4|18617.4|4
1629900710000|2021-08-25 14:11:50|18649.9|18629.9|18660|18620|18660|18629.9|18649.9|18620|0
1629900720000|2021-08-25 14:12:00|18662.4|18622.4|18662.4|18622.4|18662.4|18622.4|18662.4|18622.4|0
1629900730000|2021-08-25 14:12:10|18662.5|18622.5|18664.9|18624.9|18664.9|18624.9|18662.5|18622.5|3
1629900740000|2021-08-25 14:12:20|18662.4|18622.4|18672|18612|18672.1|18622.4|18662.4|18612|0
1629900760000|2021-08-25 14:12:40|18669.4|18609.4|18659.5|18599.5|18669.4|18609.4|18659.5|18599.5|0
1629900770000|2021-08-25 14:12:50|18659.4|18599.4|18652|18592|18659.4|18599.4|18652|18592|0
1629900780000|2021-08-25 14:13:00|18649.6|18589.6|18649.6|18589.6|18652.1|18592.1|18649.6|18589.6|0
1629900790000|2021-08-25 14:13:10|18649.5|18589.5|18647.1|18587.1|18649.5|18589.5|18647.1|18587.1|0
1629900800000|2021-08-25 14:13:20|18644.6|18584.6|18644.5|18584.5|18644.6|18584.6|18642.1|18582.1|0
1629900810000|2021-08-25 14:13:30|18647|18587|18647|18587|18647|18587|18647|18587|0
1629900880000|2021-08-25 14:14:40|18647.1|18587.1|18647.1|18587.1|18647.1|18587.1|18647.1|18587.1|0
1629900890000|2021-08-25 14:14:50|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|0
1629900900000|2021-08-25 14:15:00|18649.5|18589.5|18647.1|18587.1|18649.5|18589.5|18647.1|18587.1|0
1629900910000|2021-08-25 14:15:10|18646.9|18586.9|18639.6|18579.6|18646.9|18586.9|18637.1|18577.1|0
1629900930000|2021-08-25 14:15:30|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|0
1629900960000|2021-08-25 14:16:00|18644.6|18584.6|18644.5|18584.5|18644.6|18584.6|18644.5|18584.5|0
1629900970000|2021-08-25 14:16:10|18644.2|18584.2|18622.1|18562.1|18644.2|18584.2|18622.1|18562.1|0
1629901000000|2021-08-25 14:16:40|18622|18562|18619.6|18559.6|18622|18562|18619.6|18559.6|0
1629901010000|2021-08-25 14:16:50|18617.1|18557.1|18617.1|18557.1|18617.1|18557.1|18617.1|18557.1|0
1629901020000|2021-08-25 14:17:00|18627.1|18567.1|18634.6|18574.6|18634.6|18574.6|18627.1|18567.1|0
1629901030000|2021-08-25 14:17:10|18637.1|18577.1|18639.6|18579.6|18639.6|18579.6|18637.1|18577.1|0
1629901040000|2021-08-25 14:17:20|18644.6|18584.6|18644.6|18584.6|18644.6|18584.6|18644.6|18584.6|0
1629901060000|2021-08-25 14:17:40|18647.1|18587.1|18647.1|18587.1|18647.1|18587.1|18647.1|18587.1|0
1629901070000|2021-08-25 14:17:50|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|0
1629901080000|2021-08-25 14:18:00|18652.1|18592.1|18652.1|18592.1|18652.1|18592.1|18652.1|18592.1|0
1629901110000|2021-08-25 14:18:30|18654.6|18594.6|18654.6|18594.6|18654.6|18594.6|18654.6|18594.6|0
1629901130000|2021-08-25 14:18:50|18652.1|18592.1|18652.1|18592.1|18652.1|18592.1|18652.1|18592.1|0
1629901140000|2021-08-25 14:19:00|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|0
1629901160000|2021-08-25 14:19:20|18649.5|18589.5|18647.1|18587.1|18649.5|18589.5|18647.1|18587.1|0
1629901170000|2021-08-25 14:19:30|18644.6|18584.6|18644.6|18584.6|18644.6|18584.6|18644.6|18584.6|0
1629901190000|2021-08-25 14:19:50|18647.1|18587.1|18652.1|18592.1|18652.1|18592.1|18647.1|18587.1|0
1629901200000|2021-08-25 14:20:00|18654.6|18594.6|18654.6|18594.6|18654.6|18594.6|18654.6|18594.6|0
1629901210000|2021-08-25 14:20:10|18657.1|18597.1|18657.1|18597.1|18657.1|18597.1|18657.1|18597.1|0
1629901220000|2021-08-25 14:20:20|18659.6|18599.6|18659.6|18599.6|18659.6|18599.6|18659.6|18599.6|0
1629901230000|2021-08-25 14:20:30|18659.5|18599.5|18654.6|18594.6|18659.5|18599.5|18654.6|18594.6|0
1629901240000|2021-08-25 14:20:40|18654.5|18594.5|18649.6|18589.6|18654.5|18594.5|18649.6|18589.6|0
1629901250000|2021-08-25 14:20:50|18649.5|18589.5|18644.6|18584.6|18649.5|18589.5|18644.6|18584.6|0
1629901260000|2021-08-25 14:21:00|18639.6|18579.6|18637.1|18577.1|18639.6|18579.6|18637.1|18577.1|0
1629901270000|2021-08-25 14:21:10|18639.6|18579.6|18639.6|18579.6|18639.6|18579.6|18639.6|18579.6|0
1629901290000|2021-08-25 14:21:30|18644.5|18584.5|18644.5|18584.5|18644.5|18584.5|18644.5|18584.5|0
1629901310000|2021-08-25 14:21:50|18644.6|18584.6|18664.6|18604.6|18664.6|18604.6|18644.6|18584.6|0
1629901380000|2021-08-25 14:23:00|18664.5|18604.5|18662.1|18602.1|18664.5|18604.5|18662.1|18602.1|0
1629901390000|2021-08-25 14:23:10|18662|18602|18652.1|18592.1|18662|18602|18652.1|18592.1|0
1629901430000|2021-08-25 14:23:50|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|0
1629901440000|2021-08-25 14:24:00|18647.1|18587.1|18644.6|18584.6|18647.1|18587.1|18644.6|18584.6|0
1629901460000|2021-08-25 14:24:20|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|0
1629901480000|2021-08-25 14:24:40|18639.6|18579.6|18642.1|18582.1|18642.1|18582.1|18639.6|18579.6|0
1629901490000|2021-08-25 14:24:50|18644.6|18584.6|18644.6|18584.6|18644.6|18584.6|18644.6|18584.6|0
1629901550000|2021-08-25 14:25:50|18644.4|18584.4|18624.6|18564.6|18644.4|18584.4|18624.6|18564.6|0
1629901570000|2021-08-25 14:26:10|18624.5|18564.5|18594.6|18534.6|18624.5|18564.5|18594.6|18534.6|0
1629901580000|2021-08-25 14:26:20|18594.7|18534.7|18599.6|18539.6|18599.6|18539.6|18594.7|18534.7|0
1629901590000|2021-08-25 14:26:30|18602.1|18542.1|18602.1|18542.1|18602.1|18542.1|18602.1|18542.1|0
1629901600000|2021-08-25 14:26:40|18604.6|18544.6|18604.6|18544.6|18604.6|18544.6|18604.6|18544.6|0
1629901700000|2021-08-25 14:28:20|18607.1|18547.1|18609.6|18549.6|18609.6|18549.6|18607.1|18547.1|0
1629901760000|2021-08-25 14:29:20|18609.7|18549.7|18632.1|18572.1|18632.1|18572.1|18609.7|18549.7|0
1629901800000|2021-08-25 14:30:00|18632|18572|18614.6|18554.6|18632|18572|18614.6|18554.6|0
1629901840000|2021-08-25 14:30:40|18609.6|18549.6|18609.6|18549.6|18609.6|18549.6|18609.6|18549.6|0
1629901850000|2021-08-25 14:30:50|18607.1|18547.1|18607.1|18547.1|18607.1|18547.1|18607.1|18547.1|0
1629901860000|2021-08-25 14:31:00|18607.2|18547.2|18614.6|18554.6|18614.6|18554.6|18607.2|18547.2|0
1629901880000|2021-08-25 14:31:20|18619.6|18559.6|18624.6|18564.6|18624.6|18564.6|18619.6|18559.6|0
1629901900000|2021-08-25 14:31:40|18627.1|18567.1|18627.1|18567.1|18627.1|18567.1|18627.1|18567.1|0
1629901920000|2021-08-25 14:32:00|18629.6|18569.6|18629.6|18569.6|18629.6|18569.6|18629.6|18569.6|0
1629901950000|2021-08-25 14:32:30|18627.1|18567.1|18627.1|18567.1|18627.1|18567.1|18627.1|18567.1|0
1629901980000|2021-08-25 14:33:00|18627|18567|18619.6|18559.6|18627|18567|18619.6|18559.6|0
1629902000000|2021-08-25 14:33:20|18614.6|18554.6|18614.6|18554.6|18614.6|18554.6|18614.6|18554.6|0
1629902010000|2021-08-25 14:33:30|18612.1|18552.1|18612.1|18552.1|18612.1|18552.1|18612.1|18552.1|0
1629902020000|2021-08-25 14:33:40|18609.6|18549.6|18604.6|18544.6|18609.6|18549.6|18604.6|18544.6|0
1629902040000|2021-08-25 14:34:00|18602.1|18542.1|18602.1|18542.1|18602.1|18542.1|18602.1|18542.1|0
1629902050000|2021-08-25 14:34:10|18599.6|18539.6|18599.5|18539.5|18599.6|18539.6|18599.5|18539.5|0
1629902060000|2021-08-25 14:34:20|18594.6|18534.6|18592.1|18532.1|18594.6|18534.6|18592.1|18532.1|0
1629902070000|2021-08-25 14:34:30|18584.6|18524.6|18579.6|18519.6|18584.6|18524.6|18579.6|18519.6|0
1629902080000|2021-08-25 14:34:40|18577.1|18517.1|18564.6|18504.6|18577.1|18517.1|18564.6|18504.6|0
1629902090000|2021-08-25 14:34:50|18562.1|18502.1|18567.2|18507.2|18567.2|18507.2|18562.1|18502.1|0
1629902100000|2021-08-25 14:35:00|18569.7|18509.7|18569.7|18509.7|18569.7|18509.7|18569.7|18509.7|0
1629902110000|2021-08-25 14:35:10|18572.1|18512.1|18572.1|18512.1|18572.1|18512.1|18572.1|18512.1|0
1629902120000|2021-08-25 14:35:20|18572.2|18512.2|18577.2|18517.2|18577.2|18517.2|18572.2|18512.2|0
1629902130000|2021-08-25 14:35:30|18577.3|18517.3|18584.6|18524.6|18584.6|18524.6|18577.3|18517.3|0
1629902140000|2021-08-25 14:35:40|18584.7|18524.7|18589.6|18529.6|18589.6|18529.6|18584.7|18524.7|0
1629902160000|2021-08-25 14:36:00|18592.1|18532.1|18592.1|18532.1|18594.6|18534.6|18592.1|18532.1|0
1629902170000|2021-08-25 14:36:10|18589.6|18529.6|18589.6|18529.6|18589.6|18529.6|18589.6|18529.6|0
1629902210000|2021-08-25 14:36:50|18592.1|18532.1|18592.1|18532.1|18592.1|18532.1|18592.1|18532.1|0
1629902220000|2021-08-25 14:37:00|18597.1|18537.1|18599.6|18539.6|18599.6|18539.6|18597.1|18537.1|0
1629902230000|2021-08-25 14:37:10|18599.7|18539.7|18609.6|18549.6|18609.6|18549.6|18599.7|18539.7|0
1629902270000|2021-08-25 14:37:50|18609.7|18549.7|18614.6|18554.6|18614.6|18554.6|18609.7|18549.7|0
1629902290000|2021-08-25 14:38:10|18614.7|18554.7|18617.1|18557.1|18617.1|18557.1|18614.7|18554.7|0
1629902300000|2021-08-25 14:38:20|18614.6|18554.6|18614.6|18554.6|18617.1|18557.1|18614.6|18554.6|0
1629902320000|2021-08-25 14:38:40|18617.1|18557.1|18617.1|18557.1|18617.1|18557.1|18617.1|18557.1|0
1629902330000|2021-08-25 14:38:50|18614.6|18554.6|18614.6|18554.6|18614.6|18554.6|18614.6|18554.6|0
1629902360000|2021-08-25 14:39:20|18619.6|18559.6|18619.6|18559.6|18619.6|18559.6|18619.6|18559.6|0
1629902380000|2021-08-25 14:39:40|18617.1|18557.1|18619.6|18559.6|18619.6|18559.6|18617.1|18557.1|0
1629902390000|2021-08-25 14:39:50|18622.1|18562.1|18622.1|18562.1|18622.1|18562.1|18622.1|18562.1|0
1629902400000|2021-08-25 14:40:00|18622.2|18562.2|18624.6|18564.6|18624.6|18564.6|18622.2|18562.2|0
1629902420000|2021-08-25 14:40:20|18624.7|18564.7|18629.6|18569.6|18632.1|18572.1|18624.7|18564.7|0
1629902430000|2021-08-25 14:40:30|18632.1|18572.1|18632.1|18572.1|18632.1|18572.1|18632.1|18572.1|0
1629902440000|2021-08-25 14:40:40|18632.2|18572.2|18634.6|18574.6|18634.6|18574.6|18632.2|18572.2|0
1629902450000|2021-08-25 14:40:50|18634.7|18574.7|18639.6|18579.6|18639.6|18579.6|18634.7|18574.7|0
1629902460000|2021-08-25 14:41:00|18644.6|18584.6|18647.2|18587.2|18647.2|18587.2|18644.6|18584.6|0
1629902470000|2021-08-25 14:41:10|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|18649.6|18589.6|0
1629902510000|2021-08-25 14:41:50|18647.1|18587.1|18644.6|18584.6|18647.1|18587.1|18642.1|18582.1|0
1629902520000|2021-08-25 14:42:00|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|18642.1|18582.1|0
1629902580000|2021-08-25 14:43:00|18644.6|18584.6|18647.1|18587.1|18647.1|18587.1|18644.6|18584.6|0
1629902610000|2021-08-25 14:43:30|18647.2|18587.2|18657.1|18597.1|18657.1|18597.1|18647.2|18587.2|0
1629902640000|2021-08-25 14:44:00|18657|18597|18649.6|18589.6|18657|18597|18649.6|18589.6|0
1629902670000|2021-08-25 14:44:30|18654.6|18594.6|18654.6|18594.6|18654.6|18594.6|18654.6|18594.6|0
1629902700000|2021-08-25 14:45:00|18652.1|18592.1|18647.1|18587.1|18652.1|18592.1|18647.1|18587.1|0
1629902720000|2021-08-25 14:45:20|18644.6|18584.6|18644.6|18584.6|18644.6|18584.6|18644.6|18584.6|0
1629902760000|2021-08-25 14:46:00|18644.7|18584.7|18647.1|18587.1|18647.1|18587.1|18644.7|18584.7|0
1629902770000|2021-08-25 14:46:10|18649.6|18589.6|18649.7|18589.7|18649.7|18589.7|18649.6|18589.6|0
1629902780000|2021-08-25 14:46:20|18652.2|18592.2|18654.6|18594.6|18654.6|18594.6|18652.2|18592.2|0
1629902790000|2021-08-25 14:46:30|18654.7|18594.7|18667.1|18607.1|18667.1|18607.1|18654.7|18594.7|0
1629902800000|2021-08-25 14:46:40|18667.3|18607.3|18674.7|18614.7|18674.7|18614.7|18667.3|18607.3|0
1629902810000|2021-08-25 14:46:50|18677.3|18617.3|18684.6|18624.6|18684.6|18624.6|18677.3|18617.3|0
1629902820000|2021-08-25 14:47:00|18684.7|18624.7|18687.1|18627.1|18687.1|18627.1|18684.7|18624.7|0
1629902830000|2021-08-25 14:47:10|18687.2|18627.2|18684.6|18624.6|18689.6|18629.6|18684.6|18624.6|0
1629902860000|2021-08-25 14:47:40|18682.1|18622.1|18682.1|18622.1|18682.1|18622.1|18682.1|18622.1|0
1629902870000|2021-08-25 14:47:50|18684.6|18624.6|18684.6|18624.6|18684.6|18624.6|18684.6|18624.6|0
1629902880000|2021-08-25 14:48:00|18687.1|18627.1|18684.6|18624.6|18687.1|18627.1|18684.6|18624.6|0
1629902890000|2021-08-25 14:48:10|18682.1|18622.1|18682.1|18622.1|18682.1|18622.1|18682.1|18622.1|0
1629902900000|2021-08-25 14:48:20|18679.6|18619.6|18677.2|18617.2|18679.6|18619.6|18677.2|18617.2|0
1629902910000|2021-08-25 14:48:30|18679.6|18619.6|18677.2|18617.2|18679.6|18619.6|18677.2|18617.2|0
1629902920000|2021-08-25 14:48:40|18674.7|18614.7|18674.7|18614.7|18674.7|18614.7|18674.7|18614.7|0
1629902930000|2021-08-25 14:48:50|18677.2|18617.2|18677.2|18617.2|18677.2|18617.2|18677.2|18617.2|0
1629902940000|2021-08-25 14:49:00|18677|18617|18669.7|18609.7|18677|18617|18669.7|18609.7|0
1629902950000|2021-08-25 14:49:10|18672.2|18612.2|18674.7|18614.7|18674.7|18614.7|18672.2|18612.2|0
1629902960000|2021-08-25 14:49:20|18674.8|18614.8|18677.2|18617.2|18679.7|18619.7|18674.8|18614.8|0
1629902970000|2021-08-25 14:49:30|18679.7|18619.7|18679.7|18619.7|18679.7|18619.7|18679.7|18619.7|0
1629902990000|2021-08-25 14:49:50|18682.2|18622.2|18684.7|18624.7|18684.7|18624.7|18682.2|18622.2|0
1629903000000|2021-08-25 14:50:00|18684.6|18624.6|18679.7|18619.7|18684.6|18624.6|18679.7|18619.7|0
1629903020000|2021-08-25 14:50:20|18679.6|18619.6|18674.7|18614.7|18679.6|18619.6|18674.7|18614.7|0
1629903030000|2021-08-25 14:50:30|18677.2|18617.2|18677.2|18617.2|18677.2|18617.2|18674.7|18614.7|0
1629903040000|2021-08-25 14:50:40|18674.7|18614.7|18677.1|18617.1|18677.2|18617.2|18674.7|18614.7|0
1629903050000|2021-08-25 14:50:50|18674.7|18614.7|18669.7|18609.7|18677.2|18617.2|18669.7|18609.7|0
1629903070000|2021-08-25 14:51:10|18672.2|18612.2|18672.2|18612.2|18672.2|18612.2|18672.2|18612.2|0
1629903140000|2021-08-25 14:52:20|18677.2|18617.2|18677.2|18617.2|18677.2|18617.2|18677.2|18617.2|0
1629903150000|2021-08-25 14:52:30|18679.7|18619.7|18679.7|18619.7|18679.7|18619.7|18679.7|18619.7|0
1629903170000|2021-08-25 14:52:50|18679.6|18619.6|18679.7|18619.7|18679.7|18619.7|18677.2|18617.2|0
1629903180000|2021-08-25 14:53:00|18679.6|18619.6|18672.2|18612.2|18679.6|18619.6|18672.2|18612.2|0
1629903190000|2021-08-25 14:53:10|18672.1|18612.1|18654.7|18594.7|18672.1|18612.1|18654.6|18594.6|0
1629903200000|2021-08-25 14:53:20|18652.2|18592.2|18652.2|18592.2|18652.2|18592.2|18652.2|18592.2|0
1629903230000|2021-08-25 14:53:50|18654.7|18594.7|18657.2|18597.2|18657.2|18597.2|18654.7|18594.7|0
1629903240000|2021-08-25 14:54:00|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|0
1629903250000|2021-08-25 14:54:10|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|0
1629903260000|2021-08-25 14:54:20|18662.1|18602.1|18662.2|18602.2|18662.2|18602.2|18657.2|18597.2|0
1629903270000|2021-08-25 14:54:30|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|0
1629903280000|2021-08-25 14:54:40|18659.6|18599.6|18654.6|18594.6|18659.6|18599.6|18654.6|18594.6|0
1629903300000|2021-08-25 14:55:00|18654.5|18594.5|18654.5|18594.5|18654.5|18594.5|18654.5|18594.5|0
1629903310000|2021-08-25 14:55:10|18647.2|18587.2|18647.2|18587.2|18647.2|18587.2|18647.2|18587.2|0
1629903410000|2021-08-25 14:56:50|18647.1|18587.1|18642.2|18582.2|18647.1|18587.1|18642.2|18582.2|0
1629903420000|2021-08-25 14:57:00|18644.7|18584.7|18637.2|18577.2|18644.7|18584.7|18637.1|18577.1|0
1629903430000|2021-08-25 14:57:10|18634.7|18574.7|18634.7|18574.7|18634.7|18574.7|18634.7|18574.7|0
1629903440000|2021-08-25 14:57:20|18632.2|18572.2|18632.2|18572.2|18632.2|18572.2|18632.2|18572.2|0
1629903450000|2021-08-25 14:57:30|18637.2|18577.2|18637.2|18577.2|18637.2|18577.2|18637.2|18577.2|4
1629903470000|2021-08-25 14:57:50|18632.2|18572.2|18632.2|18572.2|18632.2|18572.2|18632.2|18572.2|0
1629903500000|2021-08-25 14:58:20|18634.7|18574.7|18634.7|18574.7|18634.7|18574.7|18634.7|18574.7|0
1629903510000|2021-08-25 14:58:30|18637.2|18577.2|18637.2|18577.2|18637.2|18577.2|18637.2|18577.2|0
1629903540000|2021-08-25 14:59:00|18639.7|18579.7|18639.7|18579.7|18639.7|18579.7|18639.7|18579.7|0
1629903550000|2021-08-25 14:59:10|18644.7|18584.7|18644.7|18584.7|18644.7|18584.7|18644.7|18584.7|0
1629903560000|2021-08-25 14:59:20|18647.2|18587.2|18647.2|18587.2|18647.2|18587.2|18647.2|18587.2|0
1629903570000|2021-08-25 14:59:30|18649.7|18589.7|18649.7|18589.7|18649.7|18589.7|18649.7|18589.7|0
1629903580000|2021-08-25 14:59:40|18652.2|18592.2|18654.7|18594.7|18657.2|18597.2|18652.2|18592.2|0
1629903590000|2021-08-25 14:59:50|18654.6|18594.6|18652.1|18592.1|18654.6|18594.6|18652.1|18592.1|0
1629903600000|2021-08-25 15:00:00|18647.2|18587.2|18644.7|18584.7|18647.2|18587.2|18644.7|18584.7|0
1629903620000|2021-08-25 15:00:20|18647.2|18587.2|18647.2|18587.2|18647.2|18587.2|18647.2|18587.2|0
1629903640000|2021-08-25 15:00:40|18647.3|18587.3|18657.2|18597.2|18657.2|18597.2|18647.3|18587.3|0
1629903650000|2021-08-25 15:00:50|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|0
1629903660000|2021-08-25 15:01:00|18662.2|18602.2|18674.7|18614.7|18674.7|18614.7|18662.2|18602.2|0
1629903670000|2021-08-25 15:01:10|18677.2|18617.2|18682.2|18622.2|18682.2|18622.2|18677.2|18617.2|0
1629903680000|2021-08-25 15:01:20|18682.1|18622.1|18679.7|18619.7|18682.1|18622.1|18679.7|18619.7|0
1629903690000|2021-08-25 15:01:30|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|0
1629903710000|2021-08-25 15:01:50|18684.7|18624.7|18687.2|18627.2|18687.2|18627.2|18684.7|18624.7|0
1629903730000|2021-08-25 15:02:10|18687.1|18627.1|18687.1|18627.1|18687.1|18627.1|18687.1|18627.1|0
1629903760000|2021-08-25 15:02:40|18687|18627|18684.6|18624.6|18687|18627|18684.6|18624.6|0
1629903770000|2021-08-25 15:02:50|18682.1|18622.1|18682.1|18622.1|18682.1|18622.1|18682.1|18622.1|0
1629903780000|2021-08-25 15:03:00|18679.7|18619.7|18682.2|18622.2|18682.2|18622.2|18679.7|18619.7|0
1629903810000|2021-08-25 15:03:30|18682.1|18622.1|18679.7|18619.7|18682.1|18622.1|18679.7|18619.7|0
1629903820000|2021-08-25 15:03:40|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|0
1629903880000|2021-08-25 15:04:40|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|0
1629903890000|2021-08-25 15:04:50|18687.2|18627.2|18689.7|18629.7|18689.7|18629.7|18687.2|18627.2|0
1629903910000|2021-08-25 15:05:10|18689.8|18629.8|18694.7|18634.7|18694.7|18634.7|18689.8|18629.8|0
1629903920000|2021-08-25 15:05:20|18694.6|18634.6|18689.7|18629.7|18694.6|18634.6|18689.7|18629.7|0
1629903940000|2021-08-25 15:05:40|18692.2|18632.2|18692.2|18632.2|18692.2|18632.2|18692.2|18632.2|0
1629903950000|2021-08-25 15:05:50|18694.7|18634.7|18694.7|18634.7|18697.2|18637.2|18694.7|18634.7|0
1629903970000|2021-08-25 15:06:10|18697.2|18637.2|18697.2|18637.2|18697.2|18637.2|18697.2|18637.2|0
1629904030000|2021-08-25 15:07:10|18694.7|18634.7|18694.7|18634.7|18694.7|18634.7|18694.7|18634.7|0
1629904060000|2021-08-25 15:07:40|18692.2|18632.2|18687.2|18627.2|18692.2|18632.2|18687.2|18627.2|0
1629904070000|2021-08-25 15:07:50|18687.3|18627.3|18689.7|18629.7|18689.8|18629.8|18687.3|18627.3|0
1629904090000|2021-08-25 15:08:10|18689.8|18629.8|18692.2|18632.2|18692.2|18632.2|18689.8|18629.8|0
1629904100000|2021-08-25 15:08:20|18694.7|18634.7|18694.7|18634.7|18694.7|18634.7|18694.7|18634.7|0
1629904130000|2021-08-25 15:08:50|18694.8|18634.8|18697.2|18637.2|18697.2|18637.2|18694.7|18634.7|0
1629904140000|2021-08-25 15:09:00|18699.7|18639.7|18699.7|18639.7|18699.7|18639.7|18699.7|18639.7|0
1629904150000|2021-08-25 15:09:10|18702.2|18642.2|18712.2|18652.2|18712.2|18652.2|18702.2|18642.2|0
1629904160000|2021-08-25 15:09:20|18709.7|18649.7|18709.7|18649.7|18709.7|18649.7|18709.7|18649.7|0
1629904170000|2021-08-25 15:09:30|18709.8|18649.8|18712.2|18652.2|18712.2|18652.2|18709.8|18649.8|0
1629904190000|2021-08-25 15:09:50|18709.8|18649.8|18712.2|18652.2|18712.2|18652.2|18709.8|18649.8|0
1629904200000|2021-08-25 15:10:00|18709.7|18649.7|18709.7|18649.7|18712.2|18652.2|18709.7|18649.7|0
1629904210000|2021-08-25 15:10:10|18712.2|18652.2|18712.2|18652.2|18712.2|18652.2|18712.2|18652.2|0
1629904230000|2021-08-25 15:10:30|18712.3|18652.3|18714.7|18654.7|18714.7|18654.7|18712.3|18652.3|0
1629904240000|2021-08-25 15:10:40|18712.2|18652.2|18714.7|18654.7|18714.7|18654.7|18712.2|18652.2|0
1629904260000|2021-08-25 15:11:00|18717.2|18657.2|18717.2|18657.2|18717.2|18657.2|18717.2|18657.2|0
1629904300000|2021-08-25 15:11:40|18717.3|18657.3|18717.3|18657.3|18717.3|18657.3|18717.3|18657.3|0
1629904310000|2021-08-25 15:11:50|18717.2|18657.2|18714.7|18654.7|18717.2|18657.2|18714.7|18654.7|0
1629904320000|2021-08-25 15:12:00|18712.2|18652.2|18712.2|18652.2|18712.2|18652.2|18712.2|18652.2|0
1629904330000|2021-08-25 15:12:10|18717.2|18657.2|18709.7|18649.7|18717.2|18657.2|18709.7|18649.7|0
1629904350000|2021-08-25 15:12:30|18712.2|18652.2|18714.7|18654.7|18714.7|18654.7|18712.2|18652.2|0
1629904370000|2021-08-25 15:12:50|18712.2|18652.2|18712.2|18652.2|18712.2|18652.2|18712.2|18652.2|0
1629904380000|2021-08-25 15:13:00|18712.3|18652.3|18719.7|18659.7|18719.7|18659.7|18712.3|18652.3|0
1629904390000|2021-08-25 15:13:10|18719.8|18659.8|18727.2|18667.2|18727.2|18667.2|18719.8|18659.8|0
1629904400000|2021-08-25 15:13:20|18724.7|18664.7|18724.7|18664.7|18724.7|18664.7|18724.7|18664.7|0
1629904420000|2021-08-25 15:13:40|18724.6|18664.6|18719.7|18659.7|18724.6|18664.6|18719.7|18659.7|0
1629904430000|2021-08-25 15:13:50|18719.8|18659.8|18724.7|18664.7|18724.7|18664.7|18719.8|18659.8|0
1629904450000|2021-08-25 15:14:10|18724.8|18664.8|18727.2|18667.2|18727.2|18667.2|18724.8|18664.8|0
1629904470000|2021-08-25 15:14:30|18724.7|18664.7|18724.7|18664.7|18724.7|18664.7|18724.7|18664.7|0
1629904490000|2021-08-25 15:14:50|18727.2|18667.2|18727.2|18667.2|18727.2|18667.2|18727.2|18667.2|0
1629904500000|2021-08-25 15:15:00|18727.3|18667.3|18727.3|18667.3|18727.3|18667.3|18727.3|18667.3|0
1629904510000|2021-08-25 15:15:10|18729.7|18669.7|18729.7|18669.7|18729.7|18669.7|18729.7|18669.7|0
1629904540000|2021-08-25 15:15:40|18732.2|18672.2|18732.2|18672.2|18732.2|18672.2|18732.2|18672.2|0
1629904590000|2021-08-25 15:16:30|18729.7|18669.7|18729.7|18669.7|18729.7|18669.7|18729.7|18669.7|0
1629904690000|2021-08-25 15:18:10|18729.6|18669.6|18724.7|18664.7|18729.6|18669.6|18724.7|18664.7|0
1629904700000|2021-08-25 15:18:20|18724.6|18664.6|18717.2|18657.2|18724.6|18664.6|18717.2|18657.2|0
1629904710000|2021-08-25 15:18:30|18714.7|18654.7|18714.7|18654.7|18714.7|18654.7|18709.7|18649.7|0
1629904720000|2021-08-25 15:18:40|18712.3|18652.3|18709.8|18649.8|18712.3|18652.3|18709.8|18649.8|0
1629904730000|2021-08-25 15:18:50|18712.3|18652.3|18712.3|18652.3|18712.3|18652.3|18712.3|18652.3|0
1629904740000|2021-08-25 15:19:00|18709.8|18649.8|18707.2|18647.2|18709.8|18649.8|18707.2|18647.2|0
1629904750000|2021-08-25 15:19:10|18699.7|18639.7|18699.7|18639.7|18699.7|18639.7|18699.7|18639.7|0
1629904790000|2021-08-25 15:19:50|18699.8|18639.8|18699.7|18639.7|18702.2|18642.2|18699.7|18639.7|0
1629904800000|2021-08-25 15:20:00|18697.2|18637.2|18699.7|18639.7|18699.7|18639.7|18697.2|18637.2|0
1629904810000|2021-08-25 15:20:10|18697.2|18637.2|18692.2|18632.2|18697.3|18637.3|18692.2|18632.2|0
1629904820000|2021-08-25 15:20:20|18689.7|18629.7|18689.6|18629.6|18689.7|18629.7|18689.6|18629.6|0
1629904830000|2021-08-25 15:20:30|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|0
1629904870000|2021-08-25 15:21:10|18682.2|18622.2|18679.7|18619.7|18682.2|18622.2|18679.7|18619.7|0
1629904880000|2021-08-25 15:21:20|18679.8|18619.8|18682.2|18622.2|18682.2|18622.2|18679.8|18619.8|0
1629904930000|2021-08-25 15:22:10|18679.8|18619.8|18682.2|18622.2|18682.2|18622.2|18679.8|18619.8|0
1629904940000|2021-08-25 15:22:20|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|0
1629904950000|2021-08-25 15:22:30|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|0
1629904960000|2021-08-25 15:22:40|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|0
1629904970000|2021-08-25 15:22:50|18684.8|18624.8|18689.7|18629.7|18689.7|18629.7|18684.8|18624.8|0
1629904980000|2021-08-25 15:23:00|18687.2|18627.2|18687.2|18627.2|18689.7|18629.7|18687.2|18627.2|0
1629905000000|2021-08-25 15:23:20|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|0
1629905010000|2021-08-25 15:23:30|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|0
1629905020000|2021-08-25 15:23:40|18682.1|18622.1|18682.1|18622.1|18682.1|18622.1|18682.1|18622.1|0
1629905030000|2021-08-25 15:23:50|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|0
1629905070000|2021-08-25 15:24:30|18682.3|18622.3|18682.3|18622.3|18682.3|18622.3|18682.3|18622.3|0
1629905090000|2021-08-25 15:24:50|18677.3|18617.3|18677.3|18617.3|18677.3|18617.3|18677.3|18617.3|0
1629905100000|2021-08-25 15:25:00|18674.8|18614.8|18669.8|18609.8|18674.8|18614.8|18669.8|18609.8|0
1629905110000|2021-08-25 15:25:10|18674.8|18614.8|18674.8|18614.8|18674.8|18614.8|18674.8|18614.8|0
1629905160000|2021-08-25 15:26:00|18679.8|18619.8|18679.8|18619.8|18679.8|18619.8|18679.8|18619.8|0
1629905170000|2021-08-25 15:26:10|18684.8|18624.8|18687.3|18627.3|18687.3|18627.3|18684.8|18624.8|0
1629905280000|2021-08-25 15:28:00|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|0
1629905300000|2021-08-25 15:28:20|18687.3|18627.3|18687.3|18627.3|18687.3|18627.3|18684.8|18624.8|0
1629905330000|2021-08-25 15:28:50|18687.2|18627.2|18684.8|18624.8|18687.2|18627.2|18684.8|18624.8|0
1629905340000|2021-08-25 15:29:00|18684.9|18624.9|18689.8|18629.8|18689.8|18629.8|18684.9|18624.9|0
1629905370000|2021-08-25 15:29:30|18689.9|18629.9|18697.3|18637.3|18697.3|18637.3|18689.9|18629.9|0
1629905380000|2021-08-25 15:29:40|18699.8|18639.8|18699.8|18639.8|18699.8|18639.8|18699.8|18639.8|0
1629905390000|2021-08-25 15:29:50|18699.7|18639.7|18699.7|18639.7|18699.7|18639.7|18699.7|18639.7|0
1629905410000|2021-08-25 15:30:10|18702.2|18642.2|18702.2|18642.2|18702.2|18642.2|18702.2|18642.2|0
1629905430000|2021-08-25 15:30:30|18699.8|18639.8|18699.8|18639.8|18699.8|18639.8|18699.8|18639.8|0
1629905470000|2021-08-25 15:31:10|18702.3|18642.3|18702.3|18642.3|18702.3|18642.3|18702.3|18642.3|0
1629905510000|2021-08-25 15:31:50|18699.8|18639.8|18699.8|18639.8|18699.8|18639.8|18699.8|18639.8|0
1629905570000|2021-08-25 15:32:50|18702.3|18642.3|18704.8|18644.8|18704.8|18644.8|18702.3|18642.3|0
1629905580000|2021-08-25 15:33:00|18699.8|18639.8|18699.8|18639.8|18699.8|18639.8|18699.8|18639.8|0
1629905630000|2021-08-25 15:33:50|18694.8|18634.8|18677.2|18617.2|18694.8|18634.8|18677.2|18617.2|0
1629905640000|2021-08-25 15:34:00|18679.7|18619.7|18684.8|18624.8|18684.8|18624.8|18679.7|18619.7|0
1629905670000|2021-08-25 15:34:30|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|18684.7|18624.7|0
1629905680000|2021-08-25 15:34:40|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|18682.2|18622.2|0
1629905690000|2021-08-25 15:34:50|18679.7|18619.7|18679.7|18619.7|18679.7|18619.7|18677.2|18617.2|0
1629905700000|2021-08-25 15:35:00|18679.8|18619.8|18679.7|18619.7|18682.2|18622.2|18679.7|18619.7|0
1629905720000|2021-08-25 15:35:20|18674.7|18614.7|18672.2|18612.2|18674.7|18614.7|18672.2|18612.2|0
1629905730000|2021-08-25 15:35:30|18669.7|18609.7|18664.7|18604.7|18669.7|18609.7|18664.7|18604.7|0
1629905770000|2021-08-25 15:36:10|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|0
1629905810000|2021-08-25 15:36:50|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|18659.7|18599.7|0
1629905860000|2021-08-25 15:37:40|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|0
1629905870000|2021-08-25 15:37:50|18662.3|18602.3|18669.7|18609.7|18669.7|18609.7|18662.3|18602.3|0
1629905900000|2021-08-25 15:38:20|18669.8|18609.8|18672.2|18612.2|18672.2|18612.2|18669.8|18609.8|0
1629906000000|2021-08-25 15:40:00|18669.7|18609.7|18664.7|18604.7|18669.7|18609.7|18664.7|18604.7|0
1629906030000|2021-08-25 15:40:30|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|18662.2|18602.2|0
1629906100000|2021-08-25 15:41:40|18664.7|18604.7|18664.7|18604.7|18664.7|18604.7|18664.7|18604.7|0
1629906140000|2021-08-25 15:42:20|18664.6|18604.6|18659.7|18599.7|18664.6|18604.6|18659.7|18599.7|0
1629906160000|2021-08-25 15:42:40|18662.2|18602.2|18664.7|18604.7|18664.7|18604.7|18662.2|18602.2|0
1629906200000|2021-08-25 15:43:20|18662.3|18602.3|18662.3|18602.3|18662.3|18602.3|18662.3|18602.3|0
1629906230000|2021-08-25 15:43:50|18659.8|18599.8|18654.8|18594.8|18659.8|18599.8|18654.8|18594.8|0
1629906280000|2021-08-25 15:44:40|18654.7|18594.7|18649.8|18589.8|18654.7|18594.7|18649.8|18589.8|0
1629906300000|2021-08-25 15:45:00|18649.7|18589.7|18639.8|18579.8|18649.7|18589.7|18639.8|18579.8|0
1629906330000|2021-08-25 15:45:30|18642.3|18582.3|18639.8|18579.8|18642.3|18582.3|18639.8|18579.8|0
1629906340000|2021-08-25 15:45:40|18642.3|18582.3|18642.3|18582.3|18642.3|18582.3|18642.3|18582.3|0
1629906350000|2021-08-25 15:45:50|18644.8|18584.8|18644.8|18584.8|18644.8|18584.8|18642.3|18582.3|0
1629906360000|2021-08-25 15:46:00|18642.3|18582.3|18644.8|18584.8|18644.8|18584.8|18642.3|18582.3|0
1629906380000|2021-08-25 15:46:20|18644.7|18584.7|18642.3|18582.3|18644.7|18584.7|18642.3|18582.3|0
1629906400000|2021-08-25 15:46:40|18634.8|18574.8|18634.8|18574.8|18634.8|18574.8|18634.8|18574.8|0
1629906410000|2021-08-25 15:46:50|18634.7|18574.7|18629.8|18569.8|18634.7|18574.7|18629.8|18569.8|0
1629906450000|2021-08-25 15:47:30|18629.7|18569.7|18627.3|18567.3|18629.8|18569.8|18627.3|18567.3|0
1629906490000|2021-08-25 15:48:10|18629.8|18569.8|18629.8|18569.8|18629.8|18569.8|18629.8|18569.8|0
1629906530000|2021-08-25 15:48:50|18632.3|18572.3|18629.8|18569.8|18632.3|18572.3|18629.8|18569.8|0
1629906550000|2021-08-25 15:49:10|18632.3|18572.3|18632.3|18572.3|18632.3|18572.3|18632.2|18572.2|0
1629906560000|2021-08-25 15:49:20|18634.8|18574.8|18634.7|18574.7|18634.8|18574.8|18634.7|18574.7|0
1629906570000|2021-08-25 15:49:30|18632.3|18572.3|18629.8|18569.8|18632.3|18572.3|18629.8|18569.8|0
1629906590000|2021-08-25 15:49:50|18632.3|18572.3|18632.3|18572.3|18632.3|18572.3|18632.3|18572.3|0
1629906640000|2021-08-25 15:50:40|18634.8|18574.8|18634.8|18574.8|18634.8|18574.8|18634.8|18574.8|0
1629906650000|2021-08-25 15:50:50|18634.9|18574.9|18637.3|18577.3|18637.3|18577.3|18634.8|18574.8|0
1629906660000|2021-08-25 15:51:00|18637.4|18577.4|18642.3|18582.3|18642.3|18582.3|18637.4|18577.4|0
1629906670000|2021-08-25 15:51:10|18647.3|18587.3|18649.8|18589.8|18649.8|18589.8|18647.3|18587.3|0
1629906740000|2021-08-25 15:52:20|18652.3|18592.3|18652.3|18592.3|18652.3|18592.3|18652.3|18592.3|0
1629906770000|2021-08-25 15:52:50|18654.8|18594.8|18657.3|18597.3|18657.3|18597.3|18654.8|18594.8|0
1629906830000|2021-08-25 15:53:50|18659.8|18599.8|18657.3|18597.3|18659.8|18599.8|18657.3|18597.3|0
1629906850000|2021-08-25 15:54:10|18659.8|18599.8|18659.8|18599.8|18659.8|18599.8|18659.8|18599.8|0
1629906880000|2021-08-25 15:54:40|18662.3|18602.3|18662.3|18602.3|18662.3|18602.3|18662.3|18602.3|0
1629906890000|2021-08-25 15:54:50|18664.8|18604.8|18664.8|18604.8|18664.8|18604.8|18664.8|18604.8|0
1629906900000|2021-08-25 15:55:00|18667.3|18607.3|18667.3|18607.3|18667.3|18607.3|18667.3|18607.3|0
1629906910000|2021-08-25 15:55:10|18667.2|18607.2|18664.8|18604.8|18667.2|18607.2|18664.8|18604.8|0
1629906920000|2021-08-25 15:55:20|18667.3|18607.3|18664.8|18604.8|18667.3|18607.3|18664.8|18604.8|0
1629906980000|2021-08-25 15:56:20|18667.3|18607.3|18667.3|18607.3|18667.3|18607.3|18667.3|18607.3|0
1629907020000|2021-08-25 15:57:00|18664.8|18604.8|18664.8|18604.8|18664.8|18604.8|18664.8|18604.8|0
1629907050000|2021-08-25 15:57:30|18669.8|18609.8|18669.8|18609.8|18669.8|18609.8|18667.3|18607.3|0
1629907060000|2021-08-25 15:57:40|18669.7|18609.7|18667.3|18607.3|18669.7|18609.7|18667.3|18607.3|0
1629907090000|2021-08-25 15:58:10|18664.8|18604.8|18664.8|18604.8|18664.8|18604.8|18664.8|18604.8|0
1629907210000|2021-08-25 16:00:10|18667.3|18607.3|18667.3|18607.3|18667.3|18607.3|18667.3|18607.3|0
1629907220000|2021-08-25 16:00:20|18669.8|18609.8|18669.8|18609.8|18669.8|18609.8|18669.8|18609.8|0
1629907260000|2021-08-25 16:01:00|18669.9|18609.9|18677.3|18617.3|18677.3|18617.3|18669.9|18609.9|0
1629907270000|2021-08-25 16:01:10|18679.8|18619.8|18679.8|18619.8|18679.8|18619.8|18679.8|18619.8|0
1629907310000|2021-08-25 16:01:50|18682.3|18622.3|18687.4|18627.4|18687.4|18627.4|18682.3|18622.3|0
1629907320000|2021-08-25 16:02:00|18689.8|18629.8|18697.3|18637.3|18697.3|18637.3|18689.8|18629.8|0
1629907330000|2021-08-25 16:02:10|18697.4|18637.4|18699.8|18639.8|18699.8|18639.8|18697.4|18637.4|0
1629907370000|2021-08-25 16:02:50|18707.3|18647.3|18707.3|18647.3|18707.3|18647.3|18707.3|18647.3|0
1629907380000|2021-08-25 16:03:00|18707.4|18647.4|18712.3|18652.3|18712.3|18652.3|18707.4|18647.4|0
1629907390000|2021-08-25 16:03:10|18714.8|18654.8|18714.8|18654.8|18714.8|18654.8|18714.8|18654.8|0
1629907400000|2021-08-25 16:03:20|18712.4|18652.4|18714.7|18654.7|18714.8|18654.8|18712.4|18652.4|0
1629907410000|2021-08-25 16:03:30|18709.8|18649.8|18709.8|18649.8|18709.8|18649.8|18709.8|18649.8|0
1629907420000|2021-08-25 16:03:40|18709.9|18649.9|18709.8|18649.8|18712.3|18652.3|18709.8|18649.8|0
1629907430000|2021-08-25 16:03:50|18709.9|18649.9|18709.8|18649.8|18712.3|18652.3|18709.8|18649.8|0
1629907440000|2021-08-25 16:04:00|18704.8|18644.8|18699.8|18639.8|18704.8|18644.8|18699.8|18639.8|0
1629907450000|2021-08-25 16:04:10|18694.9|18634.9|18694.9|18634.9|18694.9|18634.9|18694.9|18634.9|0
1629907470000|2021-08-25 16:04:30|18694.8|18634.8|18694.8|18634.8|18694.8|18634.8|18694.8|18634.8|0
1629907550000|2021-08-25 16:05:50|18697.3|18637.3|18699.8|18639.8|18699.8|18639.8|18697.3|18637.3|0
1629907560000|2021-08-25 16:06:00|18702.3|18642.3|18702.3|18642.3|18702.3|18642.3|18702.3|18642.3|0
1629907570000|2021-08-25 16:06:10|18699.8|18639.8|18699.8|18639.8|18699.8|18639.8|18699.8|18639.8|0
1629907580000|2021-08-25 16:06:20|18699.7|18639.7|18694.8|18634.8|18699.7|18639.7|18694.8|18634.8|0
1629907590000|2021-08-25 16:06:30|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|0
1629907600000|2021-08-25 16:06:40|18682.3|18622.3|18684.8|18624.8|18684.8|18624.8|18682.3|18622.3|0
1629907620000|2021-08-25 16:07:00|18682.3|18622.3|18682.3|18622.3|18682.3|18622.3|18682.3|18622.3|0
1629907630000|2021-08-25 16:07:10|18682.4|18622.4|18682.3|18622.3|18682.4|18622.4|18682.3|18622.3|0
1629907640000|2021-08-25 16:07:20|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|18684.8|18624.8|0
1629907650000|2021-08-25 16:07:30|18682.3|18622.3|18682.3|18622.3|18682.3|18622.3|18682.3|18622.3|0
1629907670000|2021-08-25 16:07:50|18682.4|18622.4|18684.8|18624.8|18684.8|18624.8|18682.4|18622.4|0
1629907680000|2021-08-25 16:08:00|18687.3|18627.3|18687.3|18627.3|18687.3|18627.3|18687.3|18627.3|0
1629907710000|2021-08-25 16:08:30|18687.4|18627.4|18692.3|18632.3|18692.3|18632.3|18687.4|18627.4|0
1629907730000|2021-08-25 16:08:50|18694.8|18634.8|18697.3|18637.3|18697.3|18637.3|18694.8|18634.8|0
1629907760000|2021-08-25 16:09:20|18702.3|18642.3|18704.9|18644.9|18704.9|18644.9|18702.3|18642.3|0
1629907790000|2021-08-25 16:09:50|18707.4|18647.4|18709.8|18649.8|18709.8|18649.8|18707.4|18647.4|0
1629907830000|2021-08-25 16:10:30|18709.9|18649.9|18712.3|18652.3|18712.3|18652.3|18709.9|18649.9|0
1629907860000|2021-08-25 16:11:00|18714.8|18654.8|18717.3|18657.3|18717.3|18657.3|18714.8|18654.8|0
1629907890000|2021-08-25 16:11:30|18719.8|18659.8|18717.3|18657.3|18719.8|18659.8|18717.3|18657.3|0
1629907930000|2021-08-25 16:12:10|18722.3|18662.3|18722.3|18662.3|18722.3|18662.3|18722.3|18662.3|0
1629907970000|2021-08-25 16:12:50|18719.9|18659.9|18719.9|18659.9|18719.9|18659.9|18719.9|18659.9|0
1629907980000|2021-08-25 16:13:00|18722.3|18662.3|18719.8|18659.8|18722.3|18662.3|18719.8|18659.8|0
1629908110000|2021-08-25 16:15:10|18719.9|18659.9|18719.8|18659.8|18722.3|18662.3|18719.8|18659.8|0
1629908160000|2021-08-25 16:16:00|18717.3|18657.3|18717.3|18657.3|18719.8|18659.8|18717.3|18657.3|0
1629908180000|2021-08-25 16:16:20|18717.4|18657.4|18717.3|18657.3|18719.8|18659.8|18717.3|18657.3|0
1629908190000|2021-08-25 16:16:30|18714.8|18654.8|18714.8|18654.8|18714.8|18654.8|18714.8|18654.8|0
1629908210000|2021-08-25 16:16:50|18712.3|18652.3|18714.8|18654.8|18714.8|18654.8|18712.3|18652.3|0
1629908220000|2021-08-25 16:17:00|18714.9|18654.9|18717.3|18657.3|18717.3|18657.3|18714.9|18654.9|0
1629908230000|2021-08-25 16:17:10|18714.8|18654.8|18712.3|18652.3|18714.8|18654.8|18712.3|18652.3|0
1629908240000|2021-08-25 16:17:20|18707.3|18647.3|18707.3|18647.3|18707.3|18647.3|18707.3|18647.3|0
1629908270000|2021-08-25 16:17:50|||||||||1
1629908320000|2021-08-25 16:18:40|18702.3|18642.3|18699.8|18639.8|18702.3|18642.3|18699.8|18639.8|0
1629908330000|2021-08-25 16:18:50|18694.8|18634.8|18694.8|18634.8|18694.8|18634.8|18694.8|18634.8|0
1629908350000|2021-08-25 16:19:10|18694.9|18634.9|18694.8|18634.8|18694.9|18634.9|18694.8|18634.8|0
1629908370000|2021-08-25 16:19:30|18694.9|18634.9|18694.9|18634.9|18694.9|18634.9|18694.9|18634.9|0
1629908380000|2021-08-25 16:19:40|18697.4|18637.4|18697.4|18637.4|18699.8|18639.8|18697.4|18637.4|0
1629908390000|2021-08-25 16:19:50|18699.9|18639.9|18699.9|18639.9|18699.9|18639.9|18699.9|18639.9|0
1629908400000|2021-08-25 16:20:00|18699.8|18639.8|18699.9|18639.9|18699.9|18639.9|18697.4|18637.4|0
1629908410000|2021-08-25 16:20:10|18699.8|18639.8|18694.9|18634.9|18699.8|18639.8|18694.9|18634.9|0
1629908430000|2021-08-25 16:20:30|18699.9|18639.9|18694.9|18634.9|18699.9|18639.9|18694.9|18634.9|0
1629908450000|2021-08-25 16:20:50|18695|18635|18699.9|18639.9|18699.9|18639.9|18695|18635|0
1629908460000|2021-08-25 16:21:00|18702.4|18642.4|18699.9|18639.9|18702.4|18642.4|18699.9|18639.9|0
1629908470000|2021-08-25 16:21:10|18702.4|18642.4|18702.4|18642.4|18702.4|18642.4|18699.9|18639.9|0
1629908500000|2021-08-25 16:21:40|18702.3|18642.3|18700|18640|18702.3|18642.3|18699.9|18639.9|0
1629908510000|2021-08-25 16:21:50|18704.9|18644.9|18704.8|18644.8|18707.4|18647.4|18702.4|18642.4|0
1629908520000|2021-08-25 16:22:00|18702.4|18642.4|18702.4|18642.4|18707.4|18647.4|18702.4|18642.4|0
1629908530000|2021-08-25 16:22:10|18704.9|18644.9|18702.4|18642.4|18707.3|18647.3|18702.4|18642.4|0
1629908540000|2021-08-25 16:22:20|18702.5|18642.5|18707.4|18647.4|18707.4|18647.4|18702.5|18642.5|0
1629908550000|2021-08-25 16:22:30|18704.9|18644.9|18707.4|18647.4|18707.4|18647.4|18704.9|18644.9|0
1629908560000|2021-08-25 16:22:40|18704.9|18644.9|18704.9|18644.9|18704.9|18644.9|18704.9|18644.9|0
1629908570000|2021-08-25 16:22:50|18707.4|18647.4|18707.4|18647.4|18707.4|18647.4|18707.4|18647.4|0
1629908580000|2021-08-25 16:23:00|18707.3|18647.3|18702.3|18642.3|18707.4|18647.4|18702.3|18642.3|0
1629908590000|2021-08-25 16:23:10|18702.4|18642.4|18692.3|18632.3|18702.4|18642.4|18689.9|18629.9|0
1629908600000|2021-08-25 16:23:20|18689.9|18629.9|18684.9|18624.9|18689.9|18629.9|18684.9|18624.9|0
1629908610000|2021-08-25 16:23:30|18684.8|18624.8|18674.9|18614.9|18684.9|18624.9|18674.9|18614.9|0
1629908620000|2021-08-25 16:23:40|18669.9|18609.9|18662.4|18602.4|18669.9|18609.9|18662.4|18602.4|0
1629908640000|2021-08-25 16:24:00|18662.3|18602.3|18649.8|18589.8|18662.3|18602.3|18649.8|18589.8|0
1629908650000|2021-08-25 16:24:10|18649.9|18589.9|18647.3|18587.3|18649.9|18589.9|18647.3|18587.3|0
1629908660000|2021-08-25 16:24:20|18644.9|18584.9|18649.9|18589.9|18649.9|18589.9|18644.9|18584.9|0
1629908670000|2021-08-25 16:24:30|18647.4|18587.4|18654.9|18594.9|18654.9|18594.9|18647.4|18587.4|0
1629908680000|2021-08-25 16:24:40|18657.4|18597.4|18652.4|18592.4|18657.4|18597.4|18649.9|18589.9|0
1629908690000|2021-08-25 16:24:50|18654.8|18594.8|18637.4|18577.4|18654.9|18594.9|18634.9|18574.9|0
1629908700000|2021-08-25 16:25:00|18639.9|18579.9|18649.9|18589.9|18649.9|18589.9|18634.9|18574.9|0
1629908710000|2021-08-25 16:25:10|18649.8|18589.8|18649.9|18589.9|18649.9|18589.9|18647.4|18587.4|0
1629908720000|2021-08-25 16:25:20|18647.4|18587.4|18644.8|18584.8|18647.4|18587.4|18644.8|18584.8|0
1629908730000|2021-08-25 16:25:30|18644.9|18584.9|18644.9|18584.9|18644.9|18584.9|18644.9|18584.9|0
1629908760000|2021-08-25 16:26:00|18647.4|18587.4|18642.4|18582.4|18647.4|18587.4|18642.4|18582.4|0
1629908790000|2021-08-25 16:26:30|18642.3|18582.3|18639.9|18579.9|18642.3|18582.3|18639.9|18579.9|0
1629908820000|2021-08-25 16:27:00|18642.4|18582.4|18642.4|18582.4|18642.4|18582.4|18642.4|18582.4|0
1629908840000|2021-08-25 16:27:20|18639.9|18579.9|18639.9|18579.9|18639.9|18579.9|18639.9|18579.9|0
1629908850000|2021-08-25 16:27:30|18642.4|18582.4|18642.4|18582.4|18642.4|18582.4|18642.4|18582.4|0
1629908860000|2021-08-25 16:27:40|18642.3|18582.3|18644.9|18584.9|18644.9|18584.9|18639.9|18579.9|0
1629908880000|2021-08-25 16:28:00|18645|18585|18649.9|18589.9|18649.9|18589.9|18645|18585|0
1629908910000|2021-08-25 16:28:30|18650|18590|18652.4|18592.4|18652.4|18592.4|18650|18590|0
1629908930000|2021-08-25 16:28:50|18652.5|18592.5|18652.4|18592.4|18654.9|18594.9|18652.4|18592.4|0
1629908940000|2021-08-25 16:29:00|18654.9|18594.9|18654.9|18594.9|18654.9|18594.9|18654.9|18594.9|0
1629908960000|2021-08-25 16:29:20|18659.9|18599.9|18667.4|18607.4|18667.4|18607.4|18659.9|18599.9|0
1629908980000|2021-08-25 16:29:40|18669.9|18609.9|18669.9|18609.9|18669.9|18609.9|18669.9|18609.9|0
1629909010000|2021-08-25 16:30:10|18669.8|18609.8|18667.4|18607.4|18669.8|18609.8|18667.4|18607.4|0
1629909020000|2021-08-25 16:30:20|18667.3|18607.3|18664.9|18604.9|18667.3|18607.3|18664.9|18604.9|0
1629909030000|2021-08-25 16:30:30|18662.4|18602.4|18662.4|18602.4|18662.4|18602.4|18662.4|18602.4|0
1629909050000|2021-08-25 16:30:50|18662.3|18602.3|18652.4|18592.4|18662.3|18602.3|18652.4|18592.4|0
1629909060000|2021-08-25 16:31:00|18654.9|18594.9|18654.9|18594.9|18654.9|18594.9|18654.9|18594.9|0
1629909110000|2021-08-25 16:31:50|18655|18595|18664.9|18604.9|18664.9|18604.9|18655|18595|0
1629909120000|2021-08-25 16:32:00|18667.4|18607.4|18669.9|18609.9|18669.9|18609.9|18667.4|18607.4|0
1629909250000|2021-08-25 16:34:10|18669.8|18609.8|18667.4|18607.4|18669.9|18609.9|18667.4|18607.4|0
1629909270000|2021-08-25 16:34:30|18669.9|18609.9|18669.9|18609.9|18669.9|18609.9|18669.9|18609.9|0
1629909330000|2021-08-25 16:35:30|18672.4|18612.4|18674.9|18614.9|18674.9|18614.9|18672.4|18612.4|0
1629909350000|2021-08-25 16:35:50|18674.8|18614.8|18674.9|18614.9|18674.9|18614.9|18672.4|18612.4|0
1629909360000|2021-08-25 16:36:00|18672.4|18612.4|18672.4|18612.4|18672.4|18612.4|18672.4|18612.4|0
1629909410000|2021-08-25 16:36:50|18672.3|18612.3|18672.4|18612.4|18672.4|18612.4|18669.9|18609.9|0
1629909420000|2021-08-25 16:37:00|18672.5|18612.5|18674.9|18614.9|18674.9|18614.9|18672.5|18612.5|0
1629909470000|2021-08-25 16:37:50|18675|18615|18674.9|18614.9|18675|18615|18674.9|18614.9|0
1629909490000|2021-08-25 16:38:10|18675|18615|18675|18615|18675|18615|18675|18615|0
1629909510000|2021-08-25 16:38:30|18677.4|18617.4|18677.4|18617.4|18677.4|18617.4|18677.4|18617.4|0
1629909530000|2021-08-25 16:38:50|18674.9|18614.9|18674.9|18614.9|18674.9|18614.9|18674.9|18614.9|0
1629909550000|2021-08-25 16:39:10|18675|18615|18679.9|18619.9|18679.9|18619.9|18675|18615|0
1629909570000|2021-08-25 16:39:30|18677.4|18617.4|18677.4|18617.4|18677.4|18617.4|18677.4|18617.4|0
1629909580000|2021-08-25 16:39:40|18677.3|18617.3|18669.9|18609.9|18677.3|18617.3|18669.9|18609.9|0
1629909590000|2021-08-25 16:39:50|18664.9|18604.9|18664.9|18604.9|18664.9|18604.9|18664.9|18604.9|0
1629909600000|2021-08-25 16:40:00|18665|18605|18667.4|18607.4|18667.4|18607.4|18665|18605|0
1629909630000|2021-08-25 16:40:30|18672.4|18612.4|18672.4|18612.4|18672.4|18612.4|18672.4|18612.4|0
1629909700000|2021-08-25 16:41:40|18667.4|18607.4|18657.4|18597.4|18667.4|18607.4|18657.4|18597.4|0
1629909730000|2021-08-25 16:42:10|18654.9|18594.9|18649.9|18589.9|18654.9|18594.9|18649.9|18589.9|0
1629909740000|2021-08-25 16:42:20|18647.4|18587.4|18645|18585|18647.4|18587.4|18645|18585|0
1629909750000|2021-08-25 16:42:30|18647.4|18587.4|18649.9|18589.9|18649.9|18589.9|18647.4|18587.4|0
1629909840000|2021-08-25 16:44:00|18650|18590|18654.9|18594.9|18654.9|18594.9|18650|18590|0
1629909920000|2021-08-25 16:45:20|18655|18595|18664.9|18604.9|18664.9|18604.9|18655|18595|0
1629909930000|2021-08-25 16:45:30|18665|18605|18665|18605|18665|18605|18665|18605|0
1629909940000|2021-08-25 16:45:40|18669.9|18609.9|18670|18610|18670|18610|18669.9|18609.9|0
1629909950000|2021-08-25 16:45:50|18660.1|18620.1|18662.6|18622.6|18662.6|18622.6|18660.1|18620.1|1
1629909980000|2021-08-25 16:46:20|18672.6|18612.6|18672.6|18612.6|18672.6|18612.6|18672.6|18612.6|0
1629909990000|2021-08-25 16:46:30|18675.1|18615.1|18669.9|18609.9|18675.1|18615.1|18669.9|18609.9|0
1629910020000|2021-08-25 16:47:00|18664.9|18604.9|18664.9|18604.9|18664.9|18604.9|18664.9|18604.9|0
1629910110000|2021-08-25 16:48:30|18662.4|18602.4|18662.4|18602.4|18662.4|18602.4|18662.4|18602.4|0
1629910120000|2021-08-25 16:48:40|18659.9|18599.9|18659.9|18599.9|18659.9|18599.9|18659.9|18599.9|0
1629910160000|2021-08-25 16:49:20|18657.4|18597.4|18657.4|18597.4|18657.4|18597.4|18657.4|18597.4|0
1629910360000|2021-08-25 16:52:40|18654.9|18594.9|18654.9|18594.9|18654.9|18594.9|18654.9|18594.9|0
1629910400000|2021-08-25 16:53:20|18657.4|18597.4|18659.9|18599.9|18659.9|18599.9|18657.4|18597.4|0
1629910420000|2021-08-25 16:53:40|18660|18600|18662.4|18602.4|18662.4|18602.4|18660|18600|0
1629910430000|2021-08-25 16:53:50|18664.9|18604.9|18664.9|18604.9|18664.9|18604.9|18664.9|18604.9|0
1629910440000|2021-08-25 16:54:00|18662.4|18602.4|18664.9|18604.9|18664.9|18604.9|18662.4|18602.4|0
1629910450000|2021-08-25 16:54:10|18664.8|18604.8|18659.9|18599.9|18664.8|18604.8|18659.9|18599.9|0
1629910500000|2021-08-25 16:55:00|18660|18600|18660|18600|18660|18600|18660|18600|0
1629910610000|2021-08-25 16:56:50|18657.5|18597.5|18657.5|18597.5|18657.5|18597.5|18657.5|18597.5|0
1629910620000|2021-08-25 16:57:00|18660|18600|18655|18595|18660|18600|18655|18595|0
1629910630000|2021-08-25 16:57:10|18660|18600|18655|18595|18660|18600|18655|18595|0
1629910650000|2021-08-25 16:57:30|18654.9|18594.9|18649.9|18589.9|18654.9|18594.9|18649.9|18589.9|0
1629910660000|2021-08-25 16:57:40|18645|18585|18630|18570|18645|18585|18630|18570|0
1629910670000|2021-08-25 16:57:50|18632.5|18572.5|18632.4|18572.4|18632.5|18572.5|18632.4|18572.4|0
1629910680000|2021-08-25 16:58:00|18630|18570|18630|18570|18632.5|18572.5|18630|18570|0
1629910700000|2021-08-25 16:58:20|18632.5|18572.5|18635|18575|18635|18575|18632.5|18572.5|0
1629910750000|2021-08-25 16:59:10|18632.5|18572.5|18632.5|18572.5|18632.5|18572.5|18632.5|18572.5|0
1629910840000|2021-08-25 17:00:40|18630|18570|18632.5|18572.5|18632.5|18572.5|18630|18570|0
1629910870000|2021-08-25 17:01:10|18630|18570|18625|18565|18630|18570|18625|18565|0
1629910980000|2021-08-25 17:03:00|18627.5|18567.5|18627.5|18567.5|18627.5|18567.5|18627.5|18567.5|0
1629911020000|2021-08-25 17:03:40|18630|18570|18635|18575|18635|18575|18630|18570|0
1629911030000|2021-08-25 17:03:50|18637.5|18577.5|18637.5|18577.5|18637.5|18577.5|18637.5|18577.5|0
1629911040000|2021-08-25 17:04:00|18640|18580|18640|18580|18640|18580|18640|18580|0
1629911050000|2021-08-25 17:04:10|18642.5|18582.5|18642.5|18582.5|18642.5|18582.5|18642.5|18582.5|0
1629911060000|2021-08-25 17:04:20|18645|18585|18647.5|18587.5|18647.5|18587.5|18645|18585|0
1629911070000|2021-08-25 17:04:30|18647.4|18587.4|18645|18585|18647.4|18587.4|18645|18585|0
1629911100000|2021-08-25 17:05:00|18647.5|18587.5|18650|18590|18650|18590|18647.5|18587.5|0
1629911120000|2021-08-25 17:05:20|18645|18585|18645|18585|18645|18585|18645|18585|0
1629911140000|2021-08-25 17:05:40|18642.5|18582.5|18645|18585|18645|18585|18642.5|18582.5|0
1629911160000|2021-08-25 17:06:00|18640|18580|18640|18580|18640|18580|18640|18580|0
1629911180000|2021-08-25 17:06:20|18642.5|18582.5|18642.5|18582.5|18642.5|18582.5|18642.5|18582.5|0
1629911190000|2021-08-25 17:06:30|18645|18585|18642.5|18582.5|18645|18585|18642.5|18582.5|0
1629911200000|2021-08-25 17:06:40|18645|18585|18645|18585|18645|18585|18645|18585|0
1629911380000|2021-08-25 17:09:40|18637.5|18597.5|18637.5|18597.5|18637.5|18597.5|18637.5|18597.5|0
1629911390000|2021-08-25 17:09:50|18635.1|18595.1|18635.1|18595.1|18635.1|18595.1|18635.1|18595.1|0
1629911400000|2021-08-25 17:10:00|18637.6|18597.6|18635.1|18595.1|18637.6|18597.6|18635.1|18595.1|0
1629911560000|2021-08-25 17:12:40|18637.6|18597.6|18637.6|18597.6|18637.6|18597.6|18637.6|18597.6|0
1629911580000|2021-08-25 17:13:00|18635.1|18595.1|18635.1|18595.1|18635.1|18595.1|18635.1|18595.1|0
1629911630000|2021-08-25 17:13:50|18637.6|18597.6|18635.1|18595.1|18637.6|18597.6|18635.1|18595.1|0
1629911640000|2021-08-25 17:14:00|18645.2|18585.2|18647.6|18587.6|18647.6|18587.6|18645.2|18585.2|0
1629911650000|2021-08-25 17:14:10|18645.1|18585.1|18647.6|18587.6|18647.6|18587.6|18645.1|18585.1|0
1629911670000|2021-08-25 17:14:30|18650.1|18590.1|18647.6|18587.6|18650.1|18590.1|18647.6|18587.6|0
1629911680000|2021-08-25 17:14:40|18645.1|18585.1|18645.1|18585.1|18645.1|18585.1|18645.1|18585.1|0
1629911700000|2021-08-25 17:15:00|18647.6|18587.6|18647.6|18587.6|18647.6|18587.6|18647.6|18587.6|0
1629911720000|2021-08-25 17:15:20|18645.1|18585.1|18647.6|18587.6|18647.6|18587.6|18645.1|18585.1|0
1629911730000|2021-08-25 17:15:30|18647.5|18587.5|18647.5|18587.5|18647.5|18587.5|18647.5|18587.5|0
1629911740000|2021-08-25 17:15:40|18642.7|18582.7|18647.6|18587.6|18647.6|18587.6|18642.7|18582.7|0
1629911810000|2021-08-25 17:16:50|18650.1|18590.1|18647.6|18587.6|18650.1|18590.1|18647.6|18587.6|0
1629911840000|2021-08-25 17:17:20|18650.1|18590.1|18650.1|18590.1|18650.1|18590.1|18650.1|18590.1|0
1629911930000|2021-08-25 17:18:50|18652.6|18592.6|18652.6|18592.6|18652.6|18592.6|18652.6|18592.6|0
1629911980000|2021-08-25 17:19:40|18650.1|18590.1|18650.1|18590.1|18650.1|18590.1|18650.1|18590.1|0
1629912000000|2021-08-25 17:20:00|18647.6|18587.6|18647.6|18587.6|18647.6|18587.6|18647.6|18587.6|0
1629912010000|2021-08-25 17:20:10|18650.1|18590.1|18647.6|18587.6|18650.1|18590.1|18647.6|18587.6|0
1629912070000|2021-08-25 17:21:10|18650.1|18590.1|18647.6|18587.6|18650.1|18590.1|18645.1|18585.1|0
1629912110000|2021-08-25 17:21:50|18645.1|18585.1|18645.1|18585.1|18645.1|18585.1|18645.1|18585.1|0
1629912160000|2021-08-25 17:22:40|18642.6|18582.6|18642.6|18582.6|18642.6|18582.6|18642.6|18582.6|0
1629912170000|2021-08-25 17:22:50|18640.1|18580.1|18640.1|18580.1|18640.1|18580.1|18640.1|18580.1|0
1629912240000|2021-08-25 17:24:00|18642.6|18582.6|18642.6|18582.6|18642.6|18582.6|18642.6|18582.6|0
1629912270000|2021-08-25 17:24:30|18640.1|18580.1|18640.1|18580.1|18640.1|18580.1|18640.1|18580.1|0
1629912290000|2021-08-25 17:24:50|18640.2|18580.2|18642.6|18582.6|18642.6|18582.6|18640.2|18580.2|0
1629912310000|2021-08-25 17:25:10|18647.6|18587.6|18647.6|18587.6|18647.6|18587.6|18647.6|18587.6|0
1629912320000|2021-08-25 17:25:20|18645.1|18585.1|18645.1|18585.1|18645.1|18585.1|18645.1|18585.1|0
1629912330000|2021-08-25 17:25:30|18624.9|18604.9|18595.4|18575.4|18624.9|18604.9|18595.4|18575.4|0
1629912340000|2021-08-25 17:25:40|18592.9|18572.9|18595.4|18575.4|18595.4|18575.4|18592.9|18572.9|0
1629912360000|2021-08-25 17:26:00|18595.5|18575.5|18615.3|18555.3|18615.3|18575.5|18595.5|18555.3|0
1629912370000|2021-08-25 17:26:10|18620.2|18560.2|18620.2|18560.2|18620.2|18560.2|18620.2|18560.2|0
1629912390000|2021-08-25 17:26:30|18615.2|18555.2|18615.2|18555.2|18615.2|18555.2|18615.2|18555.2|0
1629912410000|2021-08-25 17:26:50|18620.1|18560.1|18620.1|18560.1|18620.2|18560.2|18620.1|18560.1|0
1629912420000|2021-08-25 17:27:00|18622.6|18562.6|18622.6|18562.6|18622.6|18562.6|18622.6|18562.6|0
1629912460000|2021-08-25 17:27:40|18625.1|18565.1|18625.1|18565.1|18625.1|18565.1|18625.1|18565.1|0
1629912470000|2021-08-25 17:27:50|18625.2|18565.2|18627.6|18567.6|18627.6|18567.6|18625.2|18565.2|0
1629912480000|2021-08-25 17:28:00|18630.1|18570.1|18632.6|18572.6|18632.6|18572.6|18627.6|18567.6|0
1629912490000|2021-08-25 17:28:10|18630.1|18570.1|18630.1|18570.1|18637.6|18577.6|18630.1|18570.1|0
1629912500000|2021-08-25 17:28:20|18630.2|18570.2|18632.6|18572.6|18632.6|18572.6|18630.2|18570.2|0
1629912510000|2021-08-25 17:28:30|18632.7|18572.7|18632.7|18572.7|18635.2|18575.2|18632.7|18572.7|0
1629912530000|2021-08-25 17:28:50|18632.6|18572.6|18632.6|18572.6|18632.6|18572.6|18632.6|18572.6|0
1629912540000|2021-08-25 17:29:00|18632.7|18572.7|18640.1|18580.1|18640.1|18580.1|18632.7|18572.7|0
1629912560000|2021-08-25 17:29:20|18637.6|18577.6|18632.6|18572.6|18637.6|18577.6|18632.6|18572.6|0
1629912590000|2021-08-25 17:29:50|18630.1|18570.1|18632.6|18572.6|18632.6|18572.6|18630.1|18570.1|0
1629965700000|2021-08-26 08:15:00|18602.6|18582.6|18602.6|18582.6|18605.1|18585.1|18602.6|18582.6|49
1629965710000|2021-08-26 08:15:10|18600.1|18580.1|18605.1|18565.1|18605.1|18580.1|18600.1|18562.6|8
1629965720000|2021-08-26 08:15:20|||||||||1
1629965740000|2021-08-26 08:15:40|18602.6|18582.6|18612.6|18592.6|18620.1|18592.6|18602.6|18580.1|4
1629965750000|2021-08-26 08:15:50|18617.6|18597.6|18625.1|18585.1|18625.1|18600.1|18617.6|18585.1|14
1629965760000|2021-08-26 08:16:00|18615.1|18595.1|18587.6|18567.6|18635.1|18595.1|18587.6|18567.6|5
1629965770000|2021-08-26 08:16:10|18602.6|18562.6|18597.6|18577.6|18602.6|18577.6|18592.6|18562.6|6
1629965780000|2021-08-26 08:16:20|18607.6|18587.6|18607.6|18587.6|18607.6|18587.6|18602.6|18582.6|3
1629965790000|2021-08-26 08:16:30|18610.1|18590.1|18625.1|18585.1|18625.1|18592.6|18610.1|18585.1|1
1629965800000|2021-08-26 08:16:40|18615.1|18595.1|18625.1|18585.1|18635.1|18595.1|18612.6|18575.1|1
1629965810000|2021-08-26 08:16:50|18627.6|18587.6|18635.1|18595.1|18635.1|18605.1|18622.6|18587.6|5
1629965820000|2021-08-26 08:17:00|18627.6|18607.6|18627.6|18607.6|18627.6|18607.6|18627.6|18607.6|2
1629965830000|2021-08-26 08:17:10|18637.6|18597.6|18630.1|18610.1|18650.1|18610.1|18630.1|18590.1|14
1629965840000|2021-08-26 08:17:20|18627.6|18607.6|18627.6|18607.6|18630.1|18610.1|18627.6|18607.6|1
1629965850000|2021-08-26 08:17:30|18630.1|18610.1|18627.6|18607.6|18630.1|18610.1|18627.6|18607.6|1
1629965860000|2021-08-26 08:17:40|18630.1|18610.1|18617.6|18597.6|18630.1|18610.1|18617.6|18597.6|51
1629965900000|2021-08-26 08:18:20|18615.1|18595.1|18615.1|18595.1|18615.1|18595.1|18615.1|18595.1|0
1629965920000|2021-08-26 08:18:40|||||||||249
1629965930000|2021-08-26 08:18:50|18612.6|18592.6|18610.1|18590.1|18612.6|18592.6|18610.1|18590.1|1
1629965940000|2021-08-26 08:19:00|18607.6|18587.6|18592.6|18572.6|18607.6|18587.6|18592.6|18572.6|20
1629965950000|2021-08-26 08:19:10|18600.1|18560.1|18572.6|18552.6|18600.1|18567.5|18572.6|18552.6|1
1629965960000|2021-08-26 08:19:20|||||||||3
1629965970000|2021-08-26 08:19:30|18572.7|18552.7|18600.1|18540.1|18600.1|18552.7|18572.7|18540.1|1
1629965980000|2021-08-26 08:19:40|18590.1|18550.1|18590.1|18550.1|18590.1|18550.1|18590.1|18550.1|0
1629965990000|2021-08-26 08:19:50|18592.6|18552.6|18592.6|18552.6|18592.6|18552.6|18592.6|18552.6|4
1629966000000|2021-08-26 08:20:00|18590.1|18550.1|18590.1|18550.1|18590.1|18550.1|18590.1|18550.1|1
1629966020000|2021-08-26 08:20:20|18590.2|18550.2|18605.1|18565.1|18605.1|18567.6|18587.6|18550.2|7
1629966030000|2021-08-26 08:20:30|18627.6|18567.6|18622.6|18582.6|18630.1|18582.6|18620.1|18567.6|3
1629966040000|2021-08-26 08:20:40|||||||||1
1629966060000|2021-08-26 08:21:00|18620.1|18580.1|18620.1|18580.1|18620.1|18580.1|18620.1|18580.1|1
1629966070000|2021-08-26 08:21:10|18607.6|18587.6|18610.1|18590.1|18610.1|18590.1|18607.6|18587.6|4
1629966080000|2021-08-26 08:21:20|18607.6|18587.6|18612.6|18592.6|18612.6|18592.6|18607.6|18587.6|16
1629966090000|2021-08-26 08:21:30|18625.1|18585.1|18625.1|18585.1|18625.1|18585.1|18625.1|18585.1|7
1629966100000|2021-08-26 08:21:40|18627.6|18587.6|18632.6|18592.6|18640.1|18592.6|18627.6|18580.1|5
1629966110000|2021-08-26 08:21:50|||||||||1
1629966130000|2021-08-26 08:22:10|18635.1|18595.1|18635.1|18595.1|18635.1|18595.1|18635.1|18595.1|0
1629966260000|2021-08-26 08:24:20|18627.6|18607.6|18627.6|18607.6|18627.6|18607.6|18627.6|18607.6|7
1629966280000|2021-08-26 08:24:40|18627.7|18607.7|18637.6|18617.6|18637.6|18617.6|18627.7|18607.7|5
1629966290000|2021-08-26 08:24:50|18642.6|18622.6|18660.1|18640.1|18670.2|18640.1|18642.6|18610.1|11
1629966300000|2021-08-26 08:25:00|18662.6|18642.6|18662.6|18642.6|18675.1|18642.7|18662.6|18635.1|5
1629966320000|2021-08-26 08:25:20|||||||||1
1629966330000|2021-08-26 08:25:30|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|4
1629966340000|2021-08-26 08:25:40|18655.1|18635.1|18645.1|18625.1|18655.1|18635.1|18645.1|18625.1|1
1629966350000|2021-08-26 08:25:50|||||||||1
1629966380000|2021-08-26 08:26:20|18642.6|18622.6|18642.6|18622.6|18642.6|18622.6|18642.6|18622.6|3
1629966410000|2021-08-26 08:26:50|||||||||1
1629966420000|2021-08-26 08:27:00|18640.1|18620.1|18640.1|18620.1|18640.1|18620.1|18640.1|18620.1|1
1629966430000|2021-08-26 08:27:10|18637.6|18617.6|18632.6|18612.6|18637.6|18617.6|18632.6|18612.6|5
1629966440000|2021-08-26 08:27:20|18627.7|18607.7|18625.1|18605.1|18627.7|18607.7|18625.1|18605.1|1
1629966450000|2021-08-26 08:27:30|18622.7|18602.7|18622.6|18602.6|18622.7|18602.7|18622.6|18602.6|0
1629966480000|2021-08-26 08:28:00|18620.1|18600.1|18620.1|18600.1|18620.1|18600.1|18620.1|18600.1|2
1629966520000|2021-08-26 08:28:40|||||||||1
1629966530000|2021-08-26 08:28:50|18617.6|18597.6|18617.6|18597.6|18617.6|18597.6|18617.6|18597.6|2
1629966540000|2021-08-26 08:29:00|18620.1|18600.1|18620.1|18600.1|18620.1|18600.1|18620.1|18600.1|7
1629966630000|2021-08-26 08:30:30|18622.6|18602.6|18620.1|18600.1|18622.6|18602.6|18620.1|18600.1|0
1629966640000|2021-08-26 08:30:40|||||||||2
1629966690000|2021-08-26 08:31:30|18622.6|18602.6|18617.6|18597.6|18622.6|18602.6|18617.6|18597.6|5
1629966700000|2021-08-26 08:31:40|18620.1|18600.1|18620.1|18600.1|18620.1|18600.1|18620.1|18600.1|0
1629966710000|2021-08-26 08:31:50|||||||||1
1629966770000|2021-08-26 08:32:50|||||||||2
1629966780000|2021-08-26 08:33:00|18620.2|18600.2|18620.2|18600.2|18620.2|18600.2|18620.2|18600.2|0
1629966800000|2021-08-26 08:33:20|18620.1|18600.1|18617.7|18597.7|18620.1|18600.1|18617.7|18597.7|0
1629966820000|2021-08-26 08:33:40|||||||||17
1629966830000|2021-08-26 08:33:50|||||||||1
1629966840000|2021-08-26 08:34:00|18620.2|18600.2|18617.7|18597.7|18620.2|18600.2|18617.7|18597.7|2
1629966850000|2021-08-26 08:34:10|||||||||2
1629966890000|2021-08-26 08:34:50|18620.2|18600.2|18617.7|18597.7|18620.2|18600.2|18617.7|18597.7|0
1629966910000|2021-08-26 08:35:10|18620.1|18600.1|18620.2|18600.2|18620.2|18600.2|18620.1|18600.1|0
1629966940000|2021-08-26 08:35:40|18622.7|18602.7|18622.7|18602.7|18622.7|18602.7|18622.7|18602.7|3
1629967020000|2021-08-26 08:37:00|||||||||4
1629967060000|2021-08-26 08:37:40|||||||||1
1629967080000|2021-08-26 08:38:00|18620.2|18600.2|18620.2|18600.2|18620.2|18600.2|18620.2|18600.2|0
1629967140000|2021-08-26 08:39:00|||||||||2
1629967180000|2021-08-26 08:39:40|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|2
1629967200000|2021-08-26 08:40:00|||||||||1
1629967270000|2021-08-26 08:41:10|||||||||1
1629967330000|2021-08-26 08:42:10|18620.2|18600.2|18620.2|18600.2|18620.2|18600.2|18620.2|18600.2|1
1629967340000|2021-08-26 08:42:20|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|0
1629967370000|2021-08-26 08:42:50|18620.2|18600.2|18620.2|18600.2|18620.2|18600.2|18620.2|18600.2|0
1629967430000|2021-08-26 08:43:50|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|0
1629967440000|2021-08-26 08:44:00|18615.2|18595.2|18615.2|18595.2|18615.2|18595.2|18615.2|18595.2|2
1629967500000|2021-08-26 08:45:00|18612.7|18592.7|18590.2|18570.2|18612.7|18592.7|18590.2|18570.2|2
1629967550000|2021-08-26 08:45:50|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|3
1629967570000|2021-08-26 08:46:10|18580.2|18560.2|18580.2|18560.2|18580.2|18560.2|18580.2|18560.2|0
1629967630000|2021-08-26 08:47:10|18582.7|18562.7|18585.2|18565.2|18585.2|18565.2|18582.7|18562.7|11
1629967710000|2021-08-26 08:48:30|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|1
1629967720000|2021-08-26 08:48:40|18575.3|18555.3|18572.7|18552.7|18575.3|18555.3|18572.7|18552.7|1
1629967740000|2021-08-26 08:49:00|18570.2|18550.2|18570.2|18550.2|18570.2|18550.2|18570.2|18550.2|0
1629967750000|2021-08-26 08:49:10|18565.2|18545.2|18557.7|18537.7|18565.2|18545.2|18552.7|18532.7|7
1629967760000|2021-08-26 08:49:20|18560.2|18540.2|18560.2|18540.2|18560.2|18540.2|18560.2|18540.2|1
1629967770000|2021-08-26 08:49:30|18562.7|18542.7|18562.7|18542.7|18562.7|18542.7|18562.7|18542.7|1
1629967800000|2021-08-26 08:50:00|18562.6|18542.6|18547.7|18527.7|18562.6|18542.6|18547.7|18527.7|5
1629967810000|2021-08-26 08:50:10|18545.2|18525.2|18542.7|18522.7|18545.2|18525.2|18542.7|18522.7|3
1629967820000|2021-08-26 08:50:20|18540.2|18520.2|18535.2|18515.2|18540.2|18520.2|18535.2|18515.2|12
1629967830000|2021-08-26 08:50:30|18527.7|18507.7|18530.2|18510.2|18530.2|18510.2|18527.7|18507.7|3
1629967840000|2021-08-26 08:50:40|18527.7|18507.7|18525.2|18505.2|18527.7|18507.7|18525.2|18505.2|7
1629967850000|2021-08-26 08:50:50|||||||||24
1629967860000|2021-08-26 08:51:00|||||||||1
1629967920000|2021-08-26 08:52:00|18530.2|18510.2|18530.2|18510.2|18535.2|18515.2|18530.2|18510.2|6
1629967930000|2021-08-26 08:52:10|||||||||1
1629967970000|2021-08-26 08:52:50|18527.7|18507.7|18520.2|18500.2|18527.7|18507.7|18520.2|18500.2|6
1629967980000|2021-08-26 08:53:00|18527.7|18507.7|18527.7|18507.7|18527.7|18507.7|18527.7|18507.7|8
1629967990000|2021-08-26 08:53:10|18530.2|18510.2|18530.2|18510.2|18530.2|18510.2|18530.2|18510.2|4
1629968000000|2021-08-26 08:53:20|18530.3|18510.3|18535.2|18515.2|18535.2|18515.2|18530.3|18510.3|0
1629968030000|2021-08-26 08:53:50|||||||||2
1629968040000|2021-08-26 08:54:00|18537.7|18517.7|18537.7|18517.7|18537.7|18517.7|18537.7|18517.7|0
1629968090000|2021-08-26 08:54:50|||||||||1
1629968100000|2021-08-26 08:55:00|18540.2|18520.2|18540.2|18520.2|18540.2|18520.2|18540.2|18520.2|2
1629968120000|2021-08-26 08:55:20|18542.7|18522.7|18542.7|18522.7|18542.7|18522.7|18542.7|18522.7|0
1629968150000|2021-08-26 08:55:50|||||||||1
1629968160000|2021-08-26 08:56:00|||||||||3
1629968210000|2021-08-26 08:56:50|||||||||1
1629968220000|2021-08-26 08:57:00|18545.2|18525.2|18545.2|18525.2|18545.2|18525.2|18545.2|18525.2|1
1629968290000|2021-08-26 08:58:10|18542.7|18522.7|18542.7|18522.7|18542.7|18522.7|18542.7|18522.7|0
1629968390000|2021-08-26 08:59:50|||||||||1
1629968400000|2021-08-26 09:00:00|18545.2|18525.2|18545.2|18525.2|18545.2|18525.2|18545.2|18525.2|2
1629968510000|2021-08-26 09:01:50|18545.3|18525.3|18547.7|18527.7|18547.7|18527.7|18545.3|18525.3|2
1629968530000|2021-08-26 09:02:10|18545.3|18525.3|18545.2|18525.2|18545.3|18525.3|18545.2|18525.2|0
1629968550000|2021-08-26 09:02:30|18547.7|18527.7|18545.2|18525.2|18547.7|18527.7|18545.2|18525.2|6
1629968590000|2021-08-26 09:03:10|||||||||18
1629968620000|2021-08-26 09:03:40|18547.7|18527.7|18547.7|18527.7|18547.7|18527.7|18547.7|18527.7|0
1629968630000|2021-08-26 09:03:50|18545.2|18525.2|18545.2|18525.2|18545.2|18525.2|18545.2|18525.2|0
1629968640000|2021-08-26 09:04:00|18547.7|18527.7|18547.7|18527.7|18547.7|18527.7|18547.7|18527.7|0
1629968650000|2021-08-26 09:04:10|18545.3|18525.3|18545.2|18525.2|18545.3|18525.3|18545.2|18525.2|0
1629968670000|2021-08-26 09:04:30|18547.7|18527.7|18547.7|18527.7|18547.7|18527.7|18547.7|18527.7|0
1629968690000|2021-08-26 09:04:50|||||||||1
1629968720000|2021-08-26 09:05:20|18545.2|18525.2|18545.2|18525.2|18545.2|18525.2|18545.2|18525.2|5
1629968730000|2021-08-26 09:05:30|18532.7|18512.7|18532.7|18512.7|18532.7|18512.7|18532.7|18512.7|2
1629968820000|2021-08-26 09:07:00|18530.2|18510.2|18530.2|18510.2|18530.2|18510.2|18530.2|18510.2|0
1629968850000|2021-08-26 09:07:30|||||||||1
1629968950000|2021-08-26 09:09:10|18527.7|18507.7|18527.7|18507.7|18527.7|18507.7|18527.7|18507.7|1
1629969000000|2021-08-26 09:10:00|18527.8|18507.8|18527.8|18507.8|18527.8|18507.8|18527.8|18507.8|0
1629969010000|2021-08-26 09:10:10|18525.3|18505.3|18525.3|18505.3|18525.3|18505.3|18525.3|18505.3|0
1629969030000|2021-08-26 09:10:30|18527.8|18507.8|18527.8|18507.8|18527.8|18507.8|18527.8|18507.8|7
1629969080000|2021-08-26 09:11:20|||||||||19
1629969100000|2021-08-26 09:11:40|||||||||1
1629969120000|2021-08-26 09:12:00|||||||||1
1629969130000|2021-08-26 09:12:10|18530.3|18510.3|18532.8|18512.8|18532.8|18512.8|18530.3|18510.3|2
1629969200000|2021-08-26 09:13:20|||||||||25
1629969240000|2021-08-26 09:14:00|18537.8|18517.8|18537.8|18517.8|18537.8|18517.8|18537.8|18517.8|2
1629969300000|2021-08-26 09:15:00|||||||||1
1629969360000|2021-08-26 09:16:00|||||||||1
1629969370000|2021-08-26 09:16:10|||||||||1
1629969420000|2021-08-26 09:17:00|18537.7|18517.7|18542.8|18522.8|18542.8|18522.8|18535.3|18515.3|5
1629969640000|2021-08-26 09:20:40|||||||||3
1629969670000|2021-08-26 09:21:10|18547.8|18527.8|18552.8|18532.8|18552.8|18532.8|18547.8|18527.8|7
1629969690000|2021-08-26 09:21:30|18557.8|18537.8|18557.8|18537.8|18557.8|18537.8|18557.8|18537.8|3
1629969710000|2021-08-26 09:21:50|||||||||2
1629969730000|2021-08-26 09:22:10|18560.3|18540.3|18560.3|18540.3|18560.3|18540.3|18560.3|18540.3|5
1629969740000|2021-08-26 09:22:20|18560.4|18540.4|18572.8|18552.8|18572.8|18552.8|18560.4|18540.4|1
1629969800000|2021-08-26 09:23:20|||||||||1
1629969870000|2021-08-26 09:24:30|18575.3|18555.3|18575.3|18555.3|18575.3|18555.3|18575.3|18555.3|2
1629969890000|2021-08-26 09:24:50|18580.3|18560.3|18582.8|18562.8|18582.8|18562.8|18580.3|18560.3|8
1629969920000|2021-08-26 09:25:20|||||||||2
1629969960000|2021-08-26 09:26:00|18577.8|18557.8|18577.8|18557.8|18577.8|18557.8|18577.8|18557.8|1
1629969970000|2021-08-26 09:26:10|||||||||1
1629969980000|2021-08-26 09:26:20|18575.3|18555.3|18575.3|18555.3|18575.3|18555.3|18575.3|18555.3|2
1629969990000|2021-08-26 09:26:30|18572.8|18552.8|18572.8|18552.8|18572.8|18552.8|18572.8|18552.8|0
1629970030000|2021-08-26 09:27:10|||||||||11
1629970060000|2021-08-26 09:27:40|18577.8|18557.8|18577.8|18557.8|18577.8|18557.8|18577.8|18557.8|2
1629970090000|2021-08-26 09:28:10|||||||||1
1629970100000|2021-08-26 09:28:20|18582.8|18562.8|18582.8|18562.8|18582.8|18562.8|18582.8|18562.8|4
1629970120000|2021-08-26 09:28:40|||||||||1
1629970240000|2021-08-26 09:30:40|18587.8|18567.8|18590.3|18570.3|18590.3|18570.3|18585.3|18565.3|3
1629970320000|2021-08-26 09:32:00|18592.8|18572.8|18592.8|18572.8|18592.8|18572.8|18592.8|18572.8|0
1629970350000|2021-08-26 09:32:30|18587.8|18567.8|18587.8|18567.8|18587.8|18567.8|18587.8|18567.8|2
1629970360000|2021-08-26 09:32:40|18585.3|18565.3|18585.3|18565.3|18585.3|18565.3|18585.3|18565.3|0
1629970550000|2021-08-26 09:35:50|||||||||3
1629970580000|2021-08-26 09:36:20|18580.3|18560.3|18580.3|18560.3|18580.3|18560.3|18577.8|18557.8|0
1629970590000|2021-08-26 09:36:30|18577.8|18557.8|18580.3|18560.3|18580.3|18560.3|18577.8|18557.8|0
1629970600000|2021-08-26 09:36:40|18577.8|18557.8|18577.8|18557.8|18577.8|18557.8|18577.8|18557.8|0
1629970610000|2021-08-26 09:36:50|||||||||12
1629970630000|2021-08-26 09:37:10|18575.3|18555.3|18575.3|18555.3|18575.3|18555.3|18575.3|18555.3|4
1629970740000|2021-08-26 09:39:00|18572.8|18552.8|18572.8|18552.8|18572.8|18552.8|18572.8|18552.8|1
1629970820000|2021-08-26 09:40:20|||||||||1
1629970830000|2021-08-26 09:40:30|18572.9|18552.9|18577.8|18557.8|18577.8|18557.8|18572.9|18552.9|1
1629970850000|2021-08-26 09:40:50|18577.9|18557.9|18580.3|18560.3|18580.3|18560.3|18577.9|18557.9|1
1629970870000|2021-08-26 09:41:10|18580.4|18560.4|18580.3|18560.3|18582.8|18562.8|18580.3|18560.3|1
1629970880000|2021-08-26 09:41:20|18580.4|18560.4|18582.8|18562.8|18582.8|18562.8|18580.4|18560.4|0
1629970890000|2021-08-26 09:41:30|||||||||1
1629970920000|2021-08-26 09:42:00|||||||||1
1629971050000|2021-08-26 09:44:10|18587.8|18567.8|18587.8|18567.8|18587.8|18567.8|18587.8|18567.8|1
1629971060000|2021-08-26 09:44:20|18587.9|18567.9|18590.3|18570.3|18590.3|18570.3|18587.9|18567.9|1
1629971150000|2021-08-26 09:45:50|||||||||3
1629971160000|2021-08-26 09:46:00|||||||||1
1629971200000|2021-08-26 09:46:40|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|0
1629971230000|2021-08-26 09:47:10|18592.8|18572.8|18590.4|18570.4|18592.8|18572.8|18590.4|18570.4|1
1629971240000|2021-08-26 09:47:20|||||||||1
1629971250000|2021-08-26 09:47:30|18592.8|18572.8|18590.4|18570.4|18592.8|18572.8|18590.4|18570.4|1
1629971260000|2021-08-26 09:47:40|||||||||1
1629971280000|2021-08-26 09:48:00|||||||||1
1629971340000|2021-08-26 09:49:00|18590.3|18570.3|18587.9|18567.9|18590.3|18570.3|18587.9|18567.9|0
1629971380000|2021-08-26 09:49:40|18592.9|18572.9|18595.4|18575.4|18595.4|18575.4|18592.9|18572.9|2
1629971400000|2021-08-26 09:50:00|18590.4|18570.4|18595.4|18575.4|18595.4|18575.4|18590.4|18570.4|2
1629971660000|2021-08-26 09:54:20|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|0
1629971730000|2021-08-26 09:55:30|18595.4|18575.4|18595.4|18575.4|18595.4|18575.4|18595.4|18575.4|0
1629971750000|2021-08-26 09:55:50|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|1
1629971820000|2021-08-26 09:57:00|18577.9|18557.9|18577.9|18557.9|18577.9|18557.9|18577.9|18557.9|2
1629971870000|2021-08-26 09:57:50|18575.4|18555.4|18575.4|18555.4|18575.4|18555.4|18575.4|18555.4|2
1629971880000|2021-08-26 09:58:00|18577.9|18557.9|18577.9|18557.9|18577.9|18557.9|18577.9|18557.9|1
1629971890000|2021-08-26 09:58:10|||||||||1
1629971910000|2021-08-26 09:58:30|18582.9|18562.9|18582.9|18562.9|18582.9|18562.9|18582.9|18562.9|1
1629971940000|2021-08-26 09:59:00|18585.4|18565.4|18585.4|18565.4|18585.4|18565.4|18585.4|18565.4|1
1629971960000|2021-08-26 09:59:20|18587.9|18567.9|18587.9|18567.9|18587.9|18567.9|18587.9|18567.9|0
1629971970000|2021-08-26 09:59:30|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|8
1629972040000|2021-08-26 10:00:40|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|3
1629972090000|2021-08-26 10:01:30|18595.4|18575.4|18595.4|18575.4|18595.4|18575.4|18595.4|18575.4|2
1629972120000|2021-08-26 10:02:00|||||||||1
1629972200000|2021-08-26 10:03:20|||||||||1
1629972220000|2021-08-26 10:03:40|18597.9|18577.9|18597.9|18577.9|18597.9|18577.9|18597.9|18577.9|0
1629972280000|2021-08-26 10:04:40|18600.4|18580.4|18600.4|18580.4|18600.4|18580.4|18600.4|18580.4|0
1629972300000|2021-08-26 10:05:00|18597.9|18577.9|18597.9|18577.9|18597.9|18577.9|18597.9|18577.9|0
1629972330000|2021-08-26 10:05:30|18600.4|18580.4|18600.4|18580.4|18600.4|18580.4|18600.4|18580.4|3
1629972410000|2021-08-26 10:06:50|18597.9|18577.9|18597.9|18577.9|18597.9|18577.9|18597.9|18577.9|1
1629972420000|2021-08-26 10:07:00|||||||||1
1629972430000|2021-08-26 10:07:10|18590.4|18570.4|18582.9|18562.9|18590.4|18570.4|18582.9|18562.9|4
1629972440000|2021-08-26 10:07:20|||||||||1
1629972450000|2021-08-26 10:07:30|18585.4|18565.4|18590.4|18570.4|18590.4|18570.4|18585.4|18565.4|2
1629972650000|2021-08-26 10:10:50|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|0
1629972670000|2021-08-26 10:11:10|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|0
1629972770000|2021-08-26 10:12:50|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|2
1629972800000|2021-08-26 10:13:20|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|0
1629972820000|2021-08-26 10:13:40|18592.9|18572.9|18590.4|18570.4|18592.9|18572.9|18590.4|18570.4|0
1629972840000|2021-08-26 10:14:00|18592.9|18572.9|18590.4|18570.4|18592.9|18572.9|18590.4|18570.4|0
1629972900000|2021-08-26 10:15:00|18590.5|18570.5|18607.9|18587.9|18607.9|18587.9|18590.5|18570.5|2
1629972910000|2021-08-26 10:15:10|18608|18588|18612.9|18592.9|18612.9|18592.9|18608|18588|1
1629972920000|2021-08-26 10:15:20|18615.4|18595.4|18615.4|18595.4|18615.4|18595.4|18612.9|18592.9|0
1629972930000|2021-08-26 10:15:30|18612.9|18592.9|18612.9|18592.9|18612.9|18592.9|18612.9|18592.9|0
1629972960000|2021-08-26 10:16:00|18613|18593|18617.9|18597.9|18617.9|18597.9|18613|18593|3
1629972990000|2021-08-26 10:16:30|18615.4|18595.4|18617.9|18597.9|18617.9|18597.9|18615.4|18595.4|0
1629973010000|2021-08-26 10:16:50|18615.4|18595.4|18615.4|18595.4|18615.4|18595.4|18615.4|18595.4|1
1629973050000|2021-08-26 10:17:30|||||||||1
1629973080000|2021-08-26 10:18:00|18617.9|18597.9|18617.9|18597.9|18617.9|18597.9|18617.9|18597.9|1
1629973110000|2021-08-26 10:18:30|||||||||1
1629973140000|2021-08-26 10:19:00|18612.9|18592.9|18612.9|18592.9|18612.9|18592.9|18612.9|18592.9|3
1629973150000|2021-08-26 10:19:10|18610.4|18590.4|18610.4|18590.4|18610.4|18590.4|18610.4|18590.4|0
1629973220000|2021-08-26 10:20:20|18605.5|18585.5|18605.4|18585.4|18605.5|18585.5|18605.4|18585.4|0
1629973330000|2021-08-26 10:22:10|18602.9|18582.9|18602.9|18582.9|18602.9|18582.9|18602.9|18582.9|0
1629973400000|2021-08-26 10:23:20|18603|18583|18605.4|18585.4|18605.4|18585.4|18603|18583|1
1629973410000|2021-08-26 10:23:30|18605.5|18585.5|18605.5|18585.5|18605.5|18585.5|18605.5|18585.5|0
1629973450000|2021-08-26 10:24:10|18608|18588|18608|18588|18608|18588|18608|18588|1
1629973470000|2021-08-26 10:24:30|18607.9|18587.9|18605.5|18585.5|18607.9|18587.9|18605.5|18585.5|0
1629973510000|2021-08-26 10:25:10|18605.4|18585.4|18600.5|18580.5|18605.4|18585.4|18600.5|18580.5|2
1629973530000|2021-08-26 10:25:30|18600.4|18580.4|18590.5|18570.5|18600.4|18580.4|18590.5|18570.5|2
1629973550000|2021-08-26 10:25:50|18590.4|18570.4|18590.5|18570.5|18590.5|18570.5|18588|18568|1
1629973560000|2021-08-26 10:26:00|18588|18568|18588|18568|18588|18568|18588|18568|1
1629973570000|2021-08-26 10:26:10|18578|18558|18573|18553|18578|18558|18573|18553|2
1629973580000|2021-08-26 10:26:20|18570.5|18550.5|18570.5|18550.5|18570.5|18550.5|18570.5|18550.5|5
1629973590000|2021-08-26 10:26:30|18570.4|18550.4|18565.5|18545.5|18570.4|18550.4|18565.5|18545.5|3
1629973620000|2021-08-26 10:27:00|18570.5|18550.5|18570.5|18550.5|18570.5|18550.5|18570.5|18550.5|5
1629973670000|2021-08-26 10:27:50|18575.5|18555.5|18575.5|18555.5|18575.5|18555.5|18575.5|18555.5|4
1629973810000|2021-08-26 10:30:10|||||||||1
1629973820000|2021-08-26 10:30:20|18577.9|18557.9|18578|18558|18578|18558|18577.9|18557.9|0
1629973840000|2021-08-26 10:30:40|18580.5|18560.5|18585.5|18565.5|18585.5|18565.5|18580.5|18560.5|4
1629973850000|2021-08-26 10:30:50|18588|18568|18588|18568|18588|18568|18588|18568|0
1629973860000|2021-08-26 10:31:00|||||||||1
1629973880000|2021-08-26 10:31:20|18590.5|18570.5|18590.5|18570.5|18590.5|18570.5|18590.5|18570.5|1
1629973920000|2021-08-26 10:32:00|18588|18568|18588|18568|18588|18568|18588|18568|4
1629973960000|2021-08-26 10:32:40|18590.5|18570.5|18590.5|18570.5|18590.5|18570.5|18590.5|18570.5|1
1629973970000|2021-08-26 10:32:50|18588|18568|18588|18568|18588|18568|18588|18568|0
1629973980000|2021-08-26 10:33:00|||||||||1
1629974040000|2021-08-26 10:34:00|18590.5|18570.5|18590.5|18570.5|18590.5|18570.5|18590.5|18570.5|2
1629974060000|2021-08-26 10:34:20|18593|18573|18593|18573|18593|18573|18593|18573|1
1629974110000|2021-08-26 10:35:10|18598|18578|18598|18578|18598|18578|18598|18578|1
1629974120000|2021-08-26 10:35:20|18603|18583|18603|18583|18603|18583|18603|18583|9
1629974130000|2021-08-26 10:35:30|||||||||2
1629974190000|2021-08-26 10:36:30|18605.5|18585.5|18613|18593|18613|18593|18605.5|18585.5|3
1629974200000|2021-08-26 10:36:40|||||||||2
1629974280000|2021-08-26 10:38:00|||||||||1
1629974370000|2021-08-26 10:39:30|||||||||6
1629974390000|2021-08-26 10:39:50|18608|18588|18608|18588|18608|18588|18608|18588|1
1629974400000|2021-08-26 10:40:00|||||||||2
1629974450000|2021-08-26 10:40:50|||||||||10
1629974460000|2021-08-26 10:41:00|18605.5|18585.5|18605.5|18585.5|18605.5|18585.5|18605.5|18585.5|3
1629974480000|2021-08-26 10:41:20|||||||||1
1629974490000|2021-08-26 10:41:30|||||||||1
1629974520000|2021-08-26 10:42:00|||||||||2
1629974550000|2021-08-26 10:42:30|18603|18583|18603|18583|18603|18583|18603|18583|0
1629974560000|2021-08-26 10:42:40|||||||||2
1629974650000|2021-08-26 10:44:10|||||||||3
1629974730000|2021-08-26 10:45:30|||||||||25
1629974780000|2021-08-26 10:46:20|18605.5|18585.5|18605.5|18585.5|18605.5|18585.5|18605.5|18585.5|2
1629974800000|2021-08-26 10:46:40|18605.6|18585.6|18608|18588|18608|18588|18605.6|18585.6|1
1629974830000|2021-08-26 10:47:10|18610.5|18590.5|18613|18593|18613|18593|18608|18588|2
1629974980000|2021-08-26 10:49:40|18618|18598|18620.5|18600.5|18620.5|18600.5|18618|18598|5
1629974990000|2021-08-26 10:49:50|18620.6|18600.6|18628|18608|18628|18608|18620.6|18600.6|2
1629975060000|2021-08-26 10:51:00|||||||||2
1629975080000|2021-08-26 10:51:20|18630.5|18610.5|18630.5|18610.5|18630.5|18610.5|18630.5|18610.5|5
1629975110000|2021-08-26 10:51:50|18643|18623|18643|18623|18643|18623|18643|18623|4
1629975120000|2021-08-26 10:52:00|||||||||3
1629975140000|2021-08-26 10:52:20|||||||||2
1629975170000|2021-08-26 10:52:50|||||||||2
1629975180000|2021-08-26 10:53:00|18645.5|18625.5|18645.5|18625.5|18645.5|18625.5|18645.5|18625.5|0
1629975200000|2021-08-26 10:53:20|||||||||2
1629975240000|2021-08-26 10:54:00|18648|18628|18648|18628|18648|18628|18648|18628|2
1629975250000|2021-08-26 10:54:10|||||||||6
1629975280000|2021-08-26 10:54:40|||||||||1
1629975300000|2021-08-26 10:55:00|18648.1|18628.1|18650.5|18630.5|18650.5|18630.5|18648.1|18628.1|1
1629975320000|2021-08-26 10:55:20|18645.6|18625.6|18643|18623|18645.6|18625.6|18643|18623|4
1629975330000|2021-08-26 10:55:30|18640.5|18620.5|18640.5|18620.5|18640.5|18620.5|18640.5|18620.5|0
1629975350000|2021-08-26 10:55:50|||||||||1
1629975370000|2021-08-26 10:56:10|18640.6|18620.6|18638|18618|18643|18623|18638|18618|0
1629975380000|2021-08-26 10:56:20|18638.1|18618.1|18640.5|18620.5|18640.5|18620.5|18638.1|18618.1|0
1629975390000|2021-08-26 10:56:30|18638|18618|18638|18618|18638|18618|18638|18618|0
1629975410000|2021-08-26 10:56:50|||||||||1
1629975420000|2021-08-26 10:57:00|18643|18623|18643|18623|18643|18623|18643|18623|3
1629975440000|2021-08-26 10:57:20|18643.1|18623.1|18645.5|18625.5|18645.5|18625.5|18643.1|18623.1|1
1629975570000|2021-08-26 10:59:30|18643|18623|18640.5|18620.5|18643|18623|18640.5|18620.5|3
1629975590000|2021-08-26 10:59:50|18638|18618|18638|18618|18638|18618|18638|18618|1
1629975600000|2021-08-26 11:00:00|18635.6|18615.6|18635.5|18615.5|18635.6|18615.6|18635.5|18615.5|0
1629975610000|2021-08-26 11:00:10|18635.6|18615.6|18643.1|18623.1|18643.1|18623.1|18635.6|18615.6|2
1629975620000|2021-08-26 11:00:20|18645.6|18625.6|18645.6|18625.6|18645.6|18625.6|18645.6|18625.6|2
1629975630000|2021-08-26 11:00:30|||||||||2
1629975640000|2021-08-26 11:00:40|18648.1|18628.1|18645.6|18625.6|18648.1|18628.1|18645.6|18625.6|3
1629975690000|2021-08-26 11:01:30|18645.5|18625.5|18640.6|18620.6|18645.5|18625.5|18640.6|18620.6|1
1629975710000|2021-08-26 11:01:50|18640.5|18620.5|18630.6|18610.6|18640.5|18620.5|18630.6|18610.6|4
1629975720000|2021-08-26 11:02:00|18628.1|18608.1|18628.1|18608.1|18628.1|18608.1|18628.1|18608.1|6
1629975760000|2021-08-26 11:02:40|18630.5|18610.5|18630.6|18610.6|18630.6|18610.6|18630.5|18610.5|0
1629975930000|2021-08-26 11:05:30|18628.1|18608.1|18633.1|18613.1|18633.1|18613.1|18628.1|18608.1|1
1629975950000|2021-08-26 11:05:50|18633|18613|18630.6|18610.6|18633|18613|18630.6|18610.6|0
1629976000000|2021-08-26 11:06:40|18633|18613|18633.1|18613.1|18633.1|18613.1|18633|18613|0
1629976010000|2021-08-26 11:06:50|||||||||1
1629976030000|2021-08-26 11:07:10|||||||||1
1629976200000|2021-08-26 11:10:00|18630.6|18610.6|18630.6|18610.6|18630.6|18610.6|18630.6|18610.6|0
1629976230000|2021-08-26 11:10:30|18633.1|18613.1|18635.6|18615.6|18635.6|18615.6|18630.6|18610.6|7
1629976260000|2021-08-26 11:11:00|18630.6|18610.6|18630.6|18610.6|18630.6|18610.6|18630.6|18610.6|1
1629976270000|2021-08-26 11:11:10|18633.1|18613.1|18635.6|18615.6|18635.6|18615.6|18633.1|18613.1|0
1629976280000|2021-08-26 11:11:20|18638.1|18618.1|18643.1|18623.1|18643.1|18623.1|18638.1|18618.1|4
1629976310000|2021-08-26 11:11:50|18648|18628|18650.6|18630.6|18650.6|18630.6|18648|18628|0
1629976320000|2021-08-26 11:12:00|18653.1|18633.1|18653.1|18633.1|18653.1|18633.1|18653.1|18633.1|1
1629976330000|2021-08-26 11:12:10|18655.6|18635.6|18655.6|18635.6|18655.6|18635.6|18655.6|18635.6|1
1629976340000|2021-08-26 11:12:20|||||||||2
1629976370000|2021-08-26 11:12:50|||||||||2
1629976380000|2021-08-26 11:13:00|18658.1|18638.1|18658.1|18638.1|18658.1|18638.1|18658.1|18638.1|0
1629976400000|2021-08-26 11:13:20|18660.6|18640.6|18660.6|18640.6|18660.6|18640.6|18660.6|18640.6|1
1629976410000|2021-08-26 11:13:30|18663.1|18643.1|18665.6|18645.6|18665.6|18645.6|18663.1|18643.1|3
1629976420000|2021-08-26 11:13:40|18673.1|18653.1|18673.1|18653.1|18673.1|18653.1|18673.1|18653.1|9
1629976430000|2021-08-26 11:13:50|||||||||8
1629976440000|2021-08-26 11:14:00|||||||||93
1629976450000|2021-08-26 11:14:10|||||||||8
1629976460000|2021-08-26 11:14:20|||||||||3
1629976470000|2021-08-26 11:14:30|||||||||2
1629976500000|2021-08-26 11:15:00|||||||||8
1629976510000|2021-08-26 11:15:10|||||||||1
1629976520000|2021-08-26 11:15:20|||||||||1
1629976540000|2021-08-26 11:15:40|18673.2|18653.2|18693.1|18673.1|18693.1|18673.1|18673.2|18653.2|5
1629976550000|2021-08-26 11:15:50|18703.1|18683.1|18710.6|18690.6|18715.6|18690.6|18703.1|18675.6|10
1629976560000|2021-08-26 11:16:00|18708.1|18688.1|18708.1|18688.1|18708.1|18688.1|18708.1|18688.1|6
1629976570000|2021-08-26 11:16:10|18705.6|18685.6|18698.1|18678.1|18705.6|18685.6|18698.1|18678.1|4
1629976580000|2021-08-26 11:16:20|||||||||1
1629976620000|2021-08-26 11:17:00|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|0
1629976630000|2021-08-26 11:17:10|18690.6|18670.6|18688.1|18668.1|18690.6|18670.6|18688.1|18668.1|0
1629976650000|2021-08-26 11:17:30|||||||||2
1629976710000|2021-08-26 11:18:30|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|0
1629976730000|2021-08-26 11:18:50|18688.1|18668.1|18688.1|18668.1|18688.1|18668.1|18688.1|18668.1|1
1629976740000|2021-08-26 11:19:00|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|1
1629976770000|2021-08-26 11:19:30|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|0
1629976780000|2021-08-26 11:19:40|||||||||1
1629976790000|2021-08-26 11:19:50|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|3
1629976800000|2021-08-26 11:20:00|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|0
1629976820000|2021-08-26 11:20:20|||||||||3
1629976860000|2021-08-26 11:21:00|18703.1|18683.1|18708.1|18688.1|18708.1|18688.1|18703.1|18683.1|2
1629976870000|2021-08-26 11:21:10|||||||||2
1629976910000|2021-08-26 11:21:50|||||||||1
1629976920000|2021-08-26 11:22:00|||||||||1
1629976930000|2021-08-26 11:22:10|18710.6|18690.6|18713.1|18693.1|18713.1|18693.1|18710.6|18690.6|2
1629976940000|2021-08-26 11:22:20|18715.6|18695.6|18715.6|18695.6|18715.6|18695.6|18715.6|18695.6|1
1629976950000|2021-08-26 11:22:30|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|2
1629976960000|2021-08-26 11:22:40|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|3
1629976970000|2021-08-26 11:22:50|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|3
1629976980000|2021-08-26 11:23:00|||||||||1
1629977000000|2021-08-26 11:23:20|18715.6|18695.6|18715.6|18695.6|18715.6|18695.6|18715.6|18695.6|2
1629977010000|2021-08-26 11:23:30|||||||||6
1629977030000|2021-08-26 11:23:50|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|0
1629977040000|2021-08-26 11:24:00|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|12
1629977060000|2021-08-26 11:24:20|18725.6|18685.6|18725.6|18685.6|18725.6|18685.6|18725.6|18685.6|2
1629977070000|2021-08-26 11:24:30|18725.5|18685.5|18703.1|18683.1|18725.5|18685.5|18703.1|18683.1|3
1629977100000|2021-08-26 11:25:00|18698.1|18678.1|18695.6|18675.6|18698.1|18678.1|18695.6|18675.6|3
1629977110000|2021-08-26 11:25:10|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|0
1629977130000|2021-08-26 11:25:30|||||||||1
1629977140000|2021-08-26 11:25:40|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|1
1629977150000|2021-08-26 11:25:50|18688.1|18668.1|18688.1|18668.1|18688.1|18668.1|18688.1|18668.1|4
1629977170000|2021-08-26 11:26:10|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|2
1629977210000|2021-08-26 11:26:50|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|1
1629977220000|2021-08-26 11:27:00|18698.1|18678.1|18708.1|18688.1|18710.7|18688.1|18698.1|18670.6|2
1629977240000|2021-08-26 11:27:20|||||||||2
1629977260000|2021-08-26 11:27:40|||||||||1
1629977280000|2021-08-26 11:28:00|18705.6|18685.6|18708.1|18688.1|18708.1|18688.1|18705.6|18685.6|1
1629977290000|2021-08-26 11:28:10|18705.6|18685.6|18705.6|18685.6|18705.6|18685.6|18705.6|18685.6|1
1629977310000|2021-08-26 11:28:30|||||||||3
1629977340000|2021-08-26 11:29:00|||||||||2
1629977380000|2021-08-26 11:29:40|18703.1|18683.1|18703.1|18683.1|18703.1|18683.1|18703.1|18683.1|0
1629977390000|2021-08-26 11:29:50|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|1
1629977400000|2021-08-26 11:30:00|18700.7|18680.7|18705.6|18685.6|18705.6|18685.6|18700.7|18680.7|1
1629977420000|2021-08-26 11:30:20|18708.1|18688.1|18708.1|18688.1|18708.1|18688.1|18708.1|18688.1|0
1629977430000|2021-08-26 11:30:30|18710.6|18690.6|18713.1|18693.1|18713.1|18693.1|18710.6|18690.6|0
1629977440000|2021-08-26 11:30:40|18718.1|18698.1|18720.6|18700.6|18720.6|18700.6|18718.1|18698.1|24
1629977450000|2021-08-26 11:30:50|||||||||1
1629977460000|2021-08-26 11:31:00|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|6
1629977470000|2021-08-26 11:31:10|18718.2|18698.2|18720.6|18700.6|18720.6|18700.6|18718.2|18698.2|0
1629977480000|2021-08-26 11:31:20|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|0
1629977490000|2021-08-26 11:31:30|18725.6|18705.6|18725.6|18705.6|18725.6|18705.6|18723.2|18703.2|1
1629977500000|2021-08-26 11:31:40|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|1
1629977520000|2021-08-26 11:32:00|18728.1|18708.1|18730.6|18710.6|18730.6|18710.6|18728.1|18708.1|7
1629977540000|2021-08-26 11:32:20|18733.1|18713.1|18733.1|18713.1|18733.1|18713.1|18733.1|18713.1|2
1629977550000|2021-08-26 11:32:30|||||||||1
1629977560000|2021-08-26 11:32:40|||||||||5
1629977580000|2021-08-26 11:33:00|18733.2|18713.2|18743.1|18723.1|18743.1|18723.1|18733.2|18713.2|3
1629977620000|2021-08-26 11:33:40|18743.2|18723.2|18748.1|18728.1|18748.1|18728.1|18743.2|18723.2|9
1629977630000|2021-08-26 11:33:50|||||||||1
1629977640000|2021-08-26 11:34:00|||||||||1
1629977650000|2021-08-26 11:34:10|||||||||1
1629977670000|2021-08-26 11:34:30|18745.6|18725.6|18745.6|18725.6|18745.6|18725.6|18745.6|18725.6|2
1629977730000|2021-08-26 11:35:30|||||||||1
1629977740000|2021-08-26 11:35:40|18743.1|18723.1|18738.1|18718.1|18743.1|18723.1|18738.1|18718.1|2
1629977750000|2021-08-26 11:35:50|18735.7|18715.7|18733.1|18713.1|18735.7|18715.7|18733.1|18713.1|3
1629977760000|2021-08-26 11:36:00|18735.6|18715.6|18735.6|18715.6|18735.6|18715.6|18735.6|18715.6|1
1629977770000|2021-08-26 11:36:10|18735.7|18715.7|18740.6|18720.6|18740.6|18720.6|18735.7|18715.7|3
1629977780000|2021-08-26 11:36:20|18740.7|18720.7|18745.6|18725.6|18745.6|18725.6|18740.7|18720.7|0
1629977790000|2021-08-26 11:36:30|18745.7|18725.7|18748.1|18728.1|18748.1|18728.1|18745.7|18725.7|0
1629977810000|2021-08-26 11:36:50|||||||||1
1629977820000|2021-08-26 11:37:00|18748.2|18728.2|18760.7|18740.7|18760.7|18740.7|18748.2|18728.2|5
1629977830000|2021-08-26 11:37:10|18763.1|18743.1|18765.7|18745.7|18765.7|18745.7|18763.1|18743.1|3
1629977840000|2021-08-26 11:37:20|18768.2|18748.2|18768.2|18748.2|18768.2|18748.2|18768.2|18748.2|1
1629977850000|2021-08-26 11:37:30|||||||||5
1629977860000|2021-08-26 11:37:40|||||||||2
1629977880000|2021-08-26 11:38:00|18765.7|18745.7|18768.2|18748.2|18768.2|18748.2|18765.7|18745.7|7
1629977890000|2021-08-26 11:38:10|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|1
1629977900000|2021-08-26 11:38:20|||||||||7
1629977910000|2021-08-26 11:38:30|18763.2|18743.2|18760.7|18740.7|18763.2|18743.2|18760.7|18740.7|2
1629977920000|2021-08-26 11:38:40|18760.6|18740.6|18758.2|18738.2|18760.6|18740.6|18758.2|18738.2|3
1629977930000|2021-08-26 11:38:50|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|1
1629977940000|2021-08-26 11:39:00|||||||||1
1629977990000|2021-08-26 11:39:50|||||||||1
1629978000000|2021-08-26 11:40:00|18763.1|18743.1|18763.2|18743.2|18763.2|18743.2|18763.1|18743.1|1
1629978010000|2021-08-26 11:40:10|||||||||1
1629978020000|2021-08-26 11:40:20|||||||||1
1629978050000|2021-08-26 11:40:50|18775.6|18735.6|18775.7|18735.7|18775.7|18735.7|18775.6|18735.6|1
1629978060000|2021-08-26 11:41:00|18763.2|18743.2|18763.2|18743.2|18763.2|18743.2|18763.2|18743.2|0
1629978070000|2021-08-26 11:41:10|||||||||1955
1629978090000|2021-08-26 11:41:30|||||||||4
1629978100000|2021-08-26 11:41:40|18763.1|18743.1|18763.2|18743.2|18763.2|18743.2|18758.2|18738.2|8
1629978130000|2021-08-26 11:42:10|||||||||7
1629978150000|2021-08-26 11:42:30|18765.7|18745.7|18768.2|18748.2|18768.2|18748.2|18765.7|18745.7|0
1629978160000|2021-08-26 11:42:40|||||||||4
1629978170000|2021-08-26 11:42:50|18763.2|18743.2|18755.7|18735.7|18763.2|18743.2|18755.7|18735.7|4
1629978180000|2021-08-26 11:43:00|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|7
1629978210000|2021-08-26 11:43:30|18748.2|18728.2|18748.2|18728.2|18748.2|18728.2|18748.2|18728.2|2
1629978240000|2021-08-26 11:44:00|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|4
1629978250000|2021-08-26 11:44:10|18758.2|18738.2|18763.2|18743.2|18763.2|18743.2|18758.2|18738.2|1
1629978260000|2021-08-26 11:44:20|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|0
1629978290000|2021-08-26 11:44:50|||||||||2
1629978300000|2021-08-26 11:45:00|||||||||1
1629978350000|2021-08-26 11:45:50|||||||||1
1629978360000|2021-08-26 11:46:00|||||||||1
1629978370000|2021-08-26 11:46:10|||||||||1
1629978390000|2021-08-26 11:46:30|18770.7|18750.7|18770.7|18750.7|18770.7|18750.7|18770.7|18750.7|2
1629978400000|2021-08-26 11:46:40|||||||||2
1629978410000|2021-08-26 11:46:50|||||||||2
1629978420000|2021-08-26 11:47:00|18773.2|18753.2|18773.2|18753.2|18773.2|18753.2|18773.2|18753.2|0
1629978430000|2021-08-26 11:47:10|18770.7|18750.7|18760.7|18740.7|18770.7|18750.7|18758.2|18738.2|9
1629978440000|2021-08-26 11:47:20|||||||||3
1629978460000|2021-08-26 11:47:40|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|2
1629978470000|2021-08-26 11:47:50|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|4
1629978540000|2021-08-26 11:49:00|18750.7|18730.7|18753.2|18733.2|18753.2|18733.2|18750.7|18730.7|3
1629978600000|2021-08-26 11:50:00|||||||||4
1629978620000|2021-08-26 11:50:20|||||||||1
1629978650000|2021-08-26 11:50:50|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|1
1629978670000|2021-08-26 11:51:10|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|5
1629978680000|2021-08-26 11:51:20|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|0
1629978690000|2021-08-26 11:51:30|18753.2|18733.2|18758.2|18738.2|18758.2|18738.2|18753.2|18733.2|5
1629978710000|2021-08-26 11:51:50|||||||||29
1629978730000|2021-08-26 11:52:10|||||||||2
1629978750000|2021-08-26 11:52:30|||||||||1
1629978760000|2021-08-26 11:52:40|18760.7|18740.7|18755.7|18735.7|18760.7|18740.7|18755.7|18735.7|9
1629978770000|2021-08-26 11:52:50|18750.7|18730.7|18750.7|18730.7|18750.7|18730.7|18750.7|18730.7|1
1629978780000|2021-08-26 11:53:00|18748.2|18728.2|18753.2|18733.2|18753.2|18733.2|18748.2|18728.2|8
1629978800000|2021-08-26 11:53:20|||||||||2
1629978820000|2021-08-26 11:53:40|18750.7|18730.7|18750.7|18730.7|18750.7|18730.7|18748.2|18728.2|0
1629978840000|2021-08-26 11:54:00|||||||||1
1629978850000|2021-08-26 11:54:10|18748.2|18728.2|18750.7|18730.7|18750.7|18730.7|18748.2|18728.2|4
1629978880000|2021-08-26 11:54:40|18748.2|18728.2|18748.2|18728.2|18748.2|18728.2|18748.2|18728.2|0
1629978950000|2021-08-26 11:55:50|18750.7|18730.7|18748.2|18728.2|18750.7|18730.7|18748.2|18728.2|3
1629978960000|2021-08-26 11:56:00|18750.7|18730.7|18750.7|18730.7|18750.7|18730.7|18750.7|18730.7|0
1629979010000|2021-08-26 11:56:50|||||||||1
1629979020000|2021-08-26 11:57:00|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|18753.2|18733.2|5
1629979060000|2021-08-26 11:57:40|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|3
1629979070000|2021-08-26 11:57:50|18758.2|18738.2|18758.2|18738.2|18758.2|18738.2|18758.2|18738.2|1
1629979090000|2021-08-26 11:58:10|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|3
1629979100000|2021-08-26 11:58:20|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|2
1629979120000|2021-08-26 11:58:40|18775.7|18755.7|18775.7|18755.7|18775.7|18755.7|18775.7|18755.7|6
1629979130000|2021-08-26 11:58:50|18778.2|18758.2|18778.2|18758.2|18778.2|18758.2|18778.2|18758.2|1
1629979140000|2021-08-26 11:59:00|18780.7|18760.7|18785.7|18765.7|18785.7|18765.7|18780.7|18760.7|3
1629979160000|2021-08-26 11:59:20|18788.2|18768.2|18788.2|18768.2|18788.2|18768.2|18788.2|18768.2|0
1629979170000|2021-08-26 11:59:30|18790.7|18770.7|18790.7|18770.7|18790.7|18770.7|18790.7|18770.7|4
1629979190000|2021-08-26 11:59:50|18793.2|18773.2|18793.2|18773.2|18793.2|18773.2|18793.2|18773.2|1
1629979200000|2021-08-26 12:00:00|18798.2|18778.2|18818.2|18798.2|18818.2|18798.2|18798.2|18778.2|34
1629979210000|2021-08-26 12:00:10|18820.7|18800.7|18830.7|18810.7|18830.7|18810.7|18820.7|18800.7|16
1629979220000|2021-08-26 12:00:20|18833.2|18813.2|18858.2|18838.2|18863.2|18843.2|18833.2|18810.7|32
1629979230000|2021-08-26 12:00:30|18860.7|18840.7|18858.2|18838.2|18860.7|18840.7|18858.2|18838.2|27
1629979240000|2021-08-26 12:00:40|18855.7|18835.7|18855.7|18835.7|18855.7|18835.7|18853.2|18833.2|14
1629979250000|2021-08-26 12:00:50|18858.2|18838.2|18858.2|18838.2|18858.2|18838.2|18858.2|18838.2|7
1629979260000|2021-08-26 12:01:00|18860.7|18840.7|18860.7|18840.7|18860.7|18840.7|18860.7|18840.7|5
1629979270000|2021-08-26 12:01:10|18863.2|18843.2|18865.7|18845.7|18865.7|18845.7|18863.2|18843.2|13
1629979280000|2021-08-26 12:01:20|18868.2|18848.2|18868.2|18848.2|18868.2|18848.2|18865.7|18845.7|3
1629979290000|2021-08-26 12:01:30|18865.7|18845.7|18868.2|18848.2|18868.2|18848.2|18863.2|18843.2|6
1629979300000|2021-08-26 12:01:40|||||||||1
1629979320000|2021-08-26 12:02:00|18863.2|18843.2|18868.2|18848.2|18868.2|18848.2|18863.2|18843.2|25
1629979330000|2021-08-26 12:02:10|18870.7|18850.7|18870.7|18850.7|18870.7|18850.7|18870.7|18850.7|4
1629979340000|2021-08-26 12:02:20|18873.2|18853.2|18878.2|18858.2|18878.2|18858.2|18873.2|18853.2|14
1629979350000|2021-08-26 12:02:30|18878.3|18858.3|18895.7|18875.7|18895.7|18875.7|18878.3|18858.3|4
1629979360000|2021-08-26 12:02:40|18890.7|18870.7|18920.7|18900.7|18923.2|18903.2|18890.7|18870.7|106
1629979370000|2021-08-26 12:02:50|18925.7|18885.7|18918.2|18898.2|18925.7|18898.2|18915.7|18885.7|7
1629979380000|2021-08-26 12:03:00|18915.7|18895.7|18915.7|18895.7|18915.7|18895.7|18915.7|18895.7|9
1629979390000|2021-08-26 12:03:10|18913.2|18893.2|18903.2|18883.2|18913.2|18893.2|18903.2|18883.2|9
1629979400000|2021-08-26 12:03:20|||||||||6
1629979410000|2021-08-26 12:03:30|18900.7|18880.7|18895.7|18875.7|18900.7|18880.7|18895.7|18875.7|4
1629979430000|2021-08-26 12:03:50|||||||||2
1629979440000|2021-08-26 12:04:00|||||||||3
1629979450000|2021-08-26 12:04:10|||||||||2
1629979480000|2021-08-26 12:04:40|||||||||2
1629979490000|2021-08-26 12:04:50|||||||||1
1629979500000|2021-08-26 12:05:00|18895.8|18875.8|18933.2|18913.2|18933.2|18913.2|18895.8|18875.8|2
1629979510000|2021-08-26 12:05:10|18918.2|18898.2|18918.2|18898.2|18918.2|18898.2|18918.2|18898.2|8
1629979520000|2021-08-26 12:05:20|18918.3|18898.3|18930.7|18910.7|18930.7|18910.7|18918.3|18898.3|18
1629979530000|2021-08-26 12:05:30|18928.2|18908.2|18925.7|18905.7|18928.2|18908.2|18925.7|18905.7|4
1629979540000|2021-08-26 12:05:40|18930.7|18890.7|18913.2|18893.2|18930.7|18895.7|18913.2|18890.7|6
1629979550000|2021-08-26 12:05:50|||||||||1
1629979560000|2021-08-26 12:06:00|||||||||3
1629979570000|2021-08-26 12:06:10|18915.7|18895.7|18918.2|18898.2|18918.2|18898.2|18915.7|18895.7|4
1629979580000|2021-08-26 12:06:20|18920.7|18900.7|18920.7|18900.7|18920.7|18900.7|18920.7|18900.7|5
1629979590000|2021-08-26 12:06:30|18925.7|18905.7|18933.2|18913.2|18933.2|18913.2|18925.7|18905.7|10
1629979600000|2021-08-26 12:06:40|18928.2|18908.2|18928.2|18908.2|18928.2|18908.2|18928.2|18908.2|1
1629979610000|2021-08-26 12:06:50|18923.3|18903.3|18923.2|18903.2|18923.3|18903.3|18923.2|18903.2|0
1629979620000|2021-08-26 12:07:00|18915.7|18895.7|18910.7|18890.7|18915.7|18895.7|18910.7|18890.7|6
1629979630000|2021-08-26 12:07:10|18908.2|18888.2|18908.2|18888.2|18908.2|18888.2|18908.2|18888.2|2
1629979650000|2021-08-26 12:07:30|||||||||10
1629979660000|2021-08-26 12:07:40|18903.2|18883.2|18900.7|18880.7|18903.2|18883.2|18900.7|18880.7|18
1629979670000|2021-08-26 12:07:50|||||||||1
1629979680000|2021-08-26 12:08:00|18903.2|18883.2|18908.2|18888.2|18908.2|18888.2|18903.2|18883.2|0
1629979690000|2021-08-26 12:08:10|||||||||2
1629979710000|2021-08-26 12:08:30|18910.7|18890.7|18910.7|18890.7|18910.7|18890.7|18910.7|18890.7|3
1629979720000|2021-08-26 12:08:40|18910.8|18890.8|18910.8|18890.8|18910.8|18890.8|18910.8|18890.8|0
1629979730000|2021-08-26 12:08:50|18913.2|18893.2|18910.7|18890.7|18915.7|18895.7|18910.7|18890.7|8
1629979740000|2021-08-26 12:09:00|18903.2|18883.2|18903.2|18883.2|18903.2|18883.2|18898.2|18878.2|13
1629979760000|2021-08-26 12:09:20|18900.7|18880.7|18898.2|18878.2|18900.7|18880.7|18898.2|18878.2|2
1629979780000|2021-08-26 12:09:40|18903.2|18883.2|18903.2|18883.2|18903.2|18883.2|18903.2|18883.2|0
1629979790000|2021-08-26 12:09:50|||||||||1
1629979800000|2021-08-26 12:10:00|||||||||1
1629979810000|2021-08-26 12:10:10|18905.7|18885.7|18910.7|18890.7|18910.7|18890.7|18905.7|18885.7|2
1629979820000|2021-08-26 12:10:20|18918.2|18898.2|18923.2|18903.2|18923.2|18903.2|18918.2|18898.2|4
1629979830000|2021-08-26 12:10:30|18925.7|18905.7|18925.7|18905.7|18925.7|18905.7|18925.7|18905.7|2
1629979840000|2021-08-26 12:10:40|||||||||2
1629979850000|2021-08-26 12:10:50|18923.3|18903.3|18923.2|18903.2|18923.3|18903.3|18923.2|18903.2|3
1629979870000|2021-08-26 12:11:10|18923.3|18903.3|18938.2|18918.2|18938.2|18918.2|18923.3|18903.3|4
1629979890000|2021-08-26 12:11:30|18938.3|18918.3|18940.7|18920.7|18940.7|18920.7|18938.3|18918.3|2
1629979900000|2021-08-26 12:11:40|18940.8|18920.8|18943.2|18923.2|18943.2|18923.2|18940.8|18920.8|1
1629979910000|2021-08-26 12:11:50|18945.7|18925.7|18945.7|18925.7|18945.7|18925.7|18945.7|18925.7|4
1629979920000|2021-08-26 12:12:00|18948.2|18928.2|18940.7|18920.7|18948.2|18928.2|18938.2|18918.2|9
1629979930000|2021-08-26 12:12:10|18938.3|18918.3|18938.2|18918.2|18938.3|18918.3|18938.2|18918.2|1
1629979950000|2021-08-26 12:12:30|18938.3|18918.3|18940.7|18920.7|18940.7|18920.7|18938.3|18918.3|2
1629979960000|2021-08-26 12:12:40|18945.7|18925.7|18945.7|18925.7|18945.7|18925.7|18945.7|18925.7|2
1629979970000|2021-08-26 12:12:50|||||||||2
1629979980000|2021-08-26 12:13:00|18948.2|18928.2|18943.2|18923.2|18948.2|18928.2|18943.2|18923.2|10
1629979990000|2021-08-26 12:13:10|||||||||1
1629980000000|2021-08-26 12:13:20|18935.7|18915.7|18935.7|18915.7|18935.7|18915.7|18935.7|18915.7|7
1629980010000|2021-08-26 12:13:30|||||||||2
1629980020000|2021-08-26 12:13:40|18933.3|18913.3|18938.2|18918.2|18938.2|18918.2|18933.2|18913.2|2
1629980030000|2021-08-26 12:13:50|18938.3|18918.3|18935.8|18915.8|18938.3|18918.3|18935.8|18915.8|19
1629980040000|2021-08-26 12:14:00|18938.3|18918.3|18938.3|18918.3|18938.3|18918.3|18938.3|18918.3|2
1629980050000|2021-08-26 12:14:10|18930.8|18910.8|18930.8|18910.8|18930.8|18910.8|18930.8|18910.8|21
1629980060000|2021-08-26 12:14:20|18930.7|18910.7|18923.3|18903.3|18930.7|18910.7|18923.3|18903.3|4
1629980070000|2021-08-26 12:14:30|||||||||1
1629980090000|2021-08-26 12:14:50|||||||||1
1629980100000|2021-08-26 12:15:00|18920.8|18900.8|18925.8|18905.8|18925.8|18905.8|18920.8|18900.8|1
1629980110000|2021-08-26 12:15:10|18923.3|18903.3|18928.3|18908.3|18928.3|18908.3|18923.3|18903.3|14
1629980120000|2021-08-26 12:15:20|18930.8|18910.8|18930.8|18910.8|18930.8|18910.8|18930.8|18910.8|1
1629980130000|2021-08-26 12:15:30|18933.3|18913.3|18935.8|18915.8|18935.8|18915.8|18933.3|18913.3|3
1629980140000|2021-08-26 12:15:40|18938.3|18918.3|18938.3|18918.3|18938.3|18918.3|18938.3|18918.3|2
1629980150000|2021-08-26 12:15:50|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|7
1629980160000|2021-08-26 12:16:00|18938.2|18918.2|18948.3|18928.3|18948.3|18928.3|18938.2|18918.2|6
1629980170000|2021-08-26 12:16:10|||||||||1
1629980180000|2021-08-26 12:16:20|||||||||1
1629980190000|2021-08-26 12:16:30|18950.8|18930.8|18953.3|18933.3|18953.3|18933.3|18950.8|18930.8|8
1629980200000|2021-08-26 12:16:40|18950.8|18930.8|18950.8|18930.8|18953.3|18933.3|18950.8|18930.8|9
1629980210000|2021-08-26 12:16:50|||||||||4
1629980220000|2021-08-26 12:17:00|18948.3|18928.3|18948.3|18928.3|18948.3|18928.3|18948.3|18928.3|4
1629980240000|2021-08-26 12:17:20|18948.2|18928.2|18935.8|18915.8|18948.2|18928.2|18935.8|18915.8|12
1629980250000|2021-08-26 12:17:30|18938.3|18918.3|18923.3|18903.3|18938.3|18918.3|18923.3|18903.3|21
1629980260000|2021-08-26 12:17:40|18920.8|18900.8|18915.8|18895.8|18920.8|18900.8|18915.8|18895.8|5
1629980270000|2021-08-26 12:17:50|18918.3|18898.3|18910.8|18890.8|18918.3|18898.3|18910.8|18890.8|7
1629980280000|2021-08-26 12:18:00|18908.3|18888.3|18903.3|18883.3|18908.3|18888.3|18903.3|18883.3|8
1629980290000|2021-08-26 12:18:10|||||||||3
1629980300000|2021-08-26 12:18:20|18900.8|18880.8|18898.3|18878.3|18900.8|18880.8|18898.3|18878.3|6
1629980310000|2021-08-26 12:18:30|18898.2|18878.2|18878.3|18858.3|18898.2|18878.2|18878.3|18858.3|6
1629980320000|2021-08-26 12:18:40|18873.3|18853.3|18873.3|18853.3|18873.3|18853.3|18870.8|18850.8|10
1629980330000|2021-08-26 12:18:50|18875.8|18855.8|18870.8|18850.8|18875.8|18855.8|18870.8|18850.8|1
1629980340000|2021-08-26 12:19:00|18878.3|18858.3|18880.8|18860.8|18880.8|18860.8|18878.3|18858.3|1
1629980350000|2021-08-26 12:19:10|18883.3|18863.3|18883.3|18863.3|18883.3|18863.3|18883.3|18863.3|2
1629980360000|2021-08-26 12:19:20|18895.8|18875.8|18895.8|18875.8|18895.8|18875.8|18895.8|18875.8|4
1629980380000|2021-08-26 12:19:40|||||||||1
1629980390000|2021-08-26 12:19:50|||||||||1
1629980400000|2021-08-26 12:20:00|18898.3|18878.3|18898.3|18878.3|18898.3|18878.3|18898.3|18878.3|0
1629980410000|2021-08-26 12:20:10|||||||||1
1629980430000|2021-08-26 12:20:30|18900.8|18880.8|18900.8|18880.8|18900.8|18880.8|18900.8|18880.8|1
1629980440000|2021-08-26 12:20:40|18903.3|18883.3|18908.3|18888.3|18920.8|18888.3|18903.3|18880.8|8
1629980450000|2021-08-26 12:20:50|18905.8|18885.8|18905.8|18885.8|18905.8|18885.8|18905.8|18885.8|5
1629980460000|2021-08-26 12:21:00|18903.3|18883.3|18900.8|18880.8|18903.3|18883.3|18900.8|18880.8|1
1629980470000|2021-08-26 12:21:10|18898.3|18878.3|18898.3|18878.3|18898.3|18878.3|18898.3|18878.3|5
1629980480000|2021-08-26 12:21:20|18900.8|18880.8|18900.8|18880.8|18900.8|18880.8|18900.8|18880.8|1
1629980490000|2021-08-26 12:21:30|18898.3|18878.3|18895.8|18875.8|18898.3|18878.3|18895.8|18875.8|7
1629980500000|2021-08-26 12:21:40|18898.3|18878.3|18890.8|18870.8|18898.3|18878.3|18890.8|18870.8|3
1629980510000|2021-08-26 12:21:50|18893.3|18873.3|18893.3|18873.3|18893.3|18873.3|18893.3|18873.3|1
1629980540000|2021-08-26 12:22:20|18895.8|18875.8|18895.8|18875.8|18895.8|18875.8|18895.8|18875.8|2
1629980550000|2021-08-26 12:22:30|||||||||1
1629980570000|2021-08-26 12:22:50|18898.3|18878.3|18898.3|18878.3|18898.3|18878.3|18898.3|18878.3|6
1629980580000|2021-08-26 12:23:00|||||||||2
1629980600000|2021-08-26 12:23:20|||||||||1
1629980620000|2021-08-26 12:23:40|18900.8|18880.8|18900.8|18880.8|18900.8|18880.8|18900.8|18880.8|7
1629980630000|2021-08-26 12:23:50|18898.3|18878.3|18898.3|18878.3|18900.8|18880.8|18898.3|18878.3|5
1629980640000|2021-08-26 12:24:00|18895.8|18875.8|18898.3|18878.3|18898.3|18878.3|18895.8|18875.8|1
1629980650000|2021-08-26 12:24:10|||||||||1
1629980670000|2021-08-26 12:24:30|18893.3|18873.3|18893.3|18873.3|18893.3|18873.3|18893.3|18873.3|5
1629980680000|2021-08-26 12:24:40|18893.2|18873.2|18875.8|18855.8|18893.2|18873.2|18875.8|18855.8|4
1629980690000|2021-08-26 12:24:50|18878.3|18858.3|18873.3|18853.3|18878.3|18858.3|18873.3|18853.3|1
1629980700000|2021-08-26 12:25:00|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|2
1629980720000|2021-08-26 12:25:20|18880.8|18860.8|18883.3|18863.3|18883.3|18863.3|18880.8|18860.8|3
1629980730000|2021-08-26 12:25:30|18880.8|18860.8|18878.3|18858.3|18880.8|18860.8|18878.3|18858.3|1
1629980740000|2021-08-26 12:25:40|18880.8|18860.8|18883.3|18863.3|18883.3|18863.3|18880.8|18860.8|5
1629980750000|2021-08-26 12:25:50|||||||||1
1629980760000|2021-08-26 12:26:00|18888.2|18868.2|18890.8|18870.8|18890.8|18870.8|18888.2|18868.2|0
1629980790000|2021-08-26 12:26:30|18893.3|18873.3|18915.8|18895.8|18915.8|18895.8|18893.3|18873.3|6
1629980800000|2021-08-26 12:26:40|18920.8|18900.8|18928.3|18908.3|18928.3|18908.3|18920.8|18900.8|4
1629980810000|2021-08-26 12:26:50|18930.8|18910.8|18930.8|18910.8|18930.8|18910.8|18930.8|18910.8|7
1629980820000|2021-08-26 12:27:00|||||||||4
1629980830000|2021-08-26 12:27:10|18933.3|18913.3|18933.3|18913.3|18933.3|18913.3|18933.3|18913.3|2
1629980840000|2021-08-26 12:27:20|||||||||5
1629980850000|2021-08-26 12:27:30|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|2
1629980860000|2021-08-26 12:27:40|18933.3|18913.3|18933.3|18913.3|18933.3|18913.3|18933.3|18913.3|2
1629980870000|2021-08-26 12:27:50|18935.8|18915.8|18938.3|18918.3|18938.3|18918.3|18935.8|18915.8|1
1629980880000|2021-08-26 12:28:00|||||||||3
1629980890000|2021-08-26 12:28:10|||||||||1
1629980900000|2021-08-26 12:28:20|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|6
1629980910000|2021-08-26 12:28:30|18930.8|18910.8|18930.8|18910.8|18930.8|18910.8|18930.8|18910.8|9
1629980920000|2021-08-26 12:28:40|18928.3|18908.3|18935.8|18895.8|18935.8|18908.3|18928.3|18895.8|3
1629980930000|2021-08-26 12:28:50|18918.3|18898.3|18925.8|18885.8|18925.8|18898.3|18918.3|18885.8|2
1629980940000|2021-08-26 12:29:00|18923.3|18883.3|18913.3|18873.3|18928.3|18883.3|18913.3|18868.3|13
1629980950000|2021-08-26 12:29:10|||||||||1
1629980970000|2021-08-26 12:29:30|||||||||2
1629980990000|2021-08-26 12:29:50|18900.8|18880.8|18900.8|18880.8|18900.8|18880.8|18900.8|18880.8|10
1629981000000|2021-08-26 12:30:00|18895.8|18875.8|18900.8|18880.8|18905.8|18885.8|18893.3|18873.3|50
1629981010000|2021-08-26 12:30:10|||||||||3
1629981050000|2021-08-26 12:30:50|||||||||3
1629981060000|2021-08-26 12:31:00|18895.8|18875.8|18880.8|18860.8|18895.8|18875.8|18878.3|18858.3|11
1629981070000|2021-08-26 12:31:10|||||||||1
1629981080000|2021-08-26 12:31:20|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|4
1629981090000|2021-08-26 12:31:30|18875.8|18855.8|18875.8|18855.8|18875.8|18855.8|18875.8|18855.8|0
1629981100000|2021-08-26 12:31:40|18880.8|18860.8|18885.8|18865.8|18885.8|18865.8|18880.8|18860.8|3
1629981110000|2021-08-26 12:31:50|18883.3|18863.3|18880.8|18860.8|18883.3|18863.3|18880.8|18860.8|9
1629981120000|2021-08-26 12:32:00|||||||||1
1629981130000|2021-08-26 12:32:10|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|6
1629981150000|2021-08-26 12:32:30|18880.8|18860.8|18885.8|18865.8|18885.8|18865.8|18880.8|18860.8|2
1629981160000|2021-08-26 12:32:40|18888.3|18868.3|18893.3|18873.3|18893.3|18873.3|18888.3|18868.3|5
1629981170000|2021-08-26 12:32:50|18893.4|18873.4|18903.3|18883.3|18903.3|18883.3|18893.4|18873.4|1
1629981220000|2021-08-26 12:33:40|18905.8|18885.8|18905.8|18885.8|18905.8|18885.8|18905.8|18885.8|1
1629981240000|2021-08-26 12:34:00|18900.8|18880.8|18893.3|18873.3|18900.8|18880.8|18893.3|18873.3|4
1629981270000|2021-08-26 12:34:30|18888.3|18868.3|18888.3|18868.3|18888.3|18868.3|18888.3|18868.3|2
1629981280000|2021-08-26 12:34:40|||||||||1
1629981310000|2021-08-26 12:35:10|18890.8|18870.8|18890.8|18870.8|18890.8|18870.8|18890.8|18870.8|14
1629981340000|2021-08-26 12:35:40|18893.3|18873.3|18893.3|18873.3|18893.3|18873.3|18893.3|18873.3|6
1629981350000|2021-08-26 12:35:50|18890.8|18870.8|18868.3|18848.3|18890.8|18870.8|18868.3|18848.3|6
1629981370000|2021-08-26 12:36:10|18865.8|18845.8|18865.8|18845.8|18868.3|18848.3|18865.8|18845.8|4
1629981380000|2021-08-26 12:36:20|18863.3|18843.3|18848.3|18828.3|18863.3|18843.3|18848.3|18828.3|11
1629981390000|2021-08-26 12:36:30|18845.8|18825.8|18843.3|18823.3|18845.8|18825.8|18843.3|18823.3|1
1629981400000|2021-08-26 12:36:40|18848.3|18828.3|18850.8|18830.8|18850.8|18830.8|18848.3|18828.3|0
1629981420000|2021-08-26 12:37:00|18853.3|18833.3|18853.3|18833.3|18855.8|18835.8|18853.3|18833.3|6
1629981430000|2021-08-26 12:37:10|18855.8|18835.8|18855.8|18835.8|18855.8|18835.8|18855.8|18835.8|1
1629981440000|2021-08-26 12:37:20|18853.3|18833.3|18853.3|18833.3|18853.3|18833.3|18853.3|18833.3|0
1629981460000|2021-08-26 12:37:40|||||||||8
1629981480000|2021-08-26 12:38:00|18850.8|18830.8|18845.8|18825.8|18850.8|18830.8|18845.8|18825.8|3
1629981500000|2021-08-26 12:38:20|18843.3|18823.3|18840.8|18820.8|18843.3|18823.3|18840.8|18820.8|5
1629981560000|2021-08-26 12:39:20|18835.8|18815.8|18838.3|18818.3|18838.3|18818.3|18835.8|18815.8|4
1629981570000|2021-08-26 12:39:30|18840.8|18820.8|18840.8|18820.8|18840.8|18820.8|18840.8|18820.8|0
1629981580000|2021-08-26 12:39:40|||||||||1
1629981600000|2021-08-26 12:40:00|18843.3|18823.3|18840.8|18820.8|18843.3|18823.3|18840.8|18820.8|5
1629981610000|2021-08-26 12:40:10|18838.3|18818.3|18835.8|18815.8|18838.3|18818.3|18835.8|18815.8|2
1629981620000|2021-08-26 12:40:20|18838.3|18818.3|18838.3|18818.3|18838.3|18818.3|18838.3|18818.3|1
1629981630000|2021-08-26 12:40:30|18840.8|18820.8|18838.3|18818.3|18840.8|18820.8|18838.3|18818.3|1
1629981640000|2021-08-26 12:40:40|18840.8|18820.8|18838.3|18818.3|18840.8|18820.8|18838.3|18818.3|3
1629981670000|2021-08-26 12:41:10|18833.4|18813.4|18833.3|18813.3|18833.4|18813.4|18833.3|18813.3|3
1629981680000|2021-08-26 12:41:20|18828.3|18808.3|18815.8|18795.8|18828.3|18808.3|18815.8|18795.8|11
1629981690000|2021-08-26 12:41:30|18818.3|18798.3|18818.3|18798.3|18818.3|18798.3|18813.3|18793.3|7
1629981700000|2021-08-26 12:41:40|18815.8|18795.8|18795.8|18775.8|18815.8|18795.8|18795.8|18775.8|31
1629981710000|2021-08-26 12:41:50|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|4
1629981720000|2021-08-26 12:42:00|18803.3|18783.3|18808.3|18788.3|18808.3|18788.3|18803.3|18783.3|7
1629981730000|2021-08-26 12:42:10|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|18808.3|18788.3|3
1629981740000|2021-08-26 12:42:20|18808.3|18788.3|18808.3|18788.3|18808.3|18788.3|18808.3|18788.3|5
1629981760000|2021-08-26 12:42:40|18803.3|18783.3|18795.8|18775.8|18803.3|18783.3|18795.8|18775.8|9
1629981800000|2021-08-26 12:43:20|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|4
1629981810000|2021-08-26 12:43:30|18798.4|18778.4|18803.3|18783.3|18803.3|18783.3|18798.4|18778.4|6
1629981820000|2021-08-26 12:43:40|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|3
1629981840000|2021-08-26 12:44:00|18803.3|18783.3|18805.8|18785.8|18805.8|18785.8|18803.3|18783.3|3
1629981850000|2021-08-26 12:44:10|18808.3|18788.3|18815.8|18795.8|18815.8|18795.8|18808.3|18788.3|11
1629981860000|2021-08-26 12:44:20|18813.3|18793.3|18815.8|18795.8|18815.8|18795.8|18813.3|18793.3|9
1629981870000|2021-08-26 12:44:30|||||||||1
1629981880000|2021-08-26 12:44:40|18813.4|18793.4|18805.8|18785.8|18813.4|18793.4|18805.8|18785.8|4
1629981890000|2021-08-26 12:44:50|18805.9|18785.9|18805.8|18785.8|18808.3|18788.3|18805.8|18785.8|6
1629981900000|2021-08-26 12:45:00|18805.9|18785.9|18808.3|18788.3|18808.3|18788.3|18805.9|18785.9|5
1629981920000|2021-08-26 12:45:20|18805.8|18785.8|18805.8|18785.8|18805.8|18785.8|18805.8|18785.8|7
1629981930000|2021-08-26 12:45:30|18803.3|18783.3|18803.3|18783.3|18803.3|18783.3|18803.3|18783.3|2
1629982000000|2021-08-26 12:46:40|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|2
1629982010000|2021-08-26 12:46:50|18795.8|18775.8|18795.8|18775.8|18795.8|18775.8|18795.8|18775.8|2
1629982020000|2021-08-26 12:47:00|18790.8|18770.8|18793.3|18773.3|18793.3|18773.3|18790.8|18770.8|5
1629982050000|2021-08-26 12:47:30|18795.8|18775.8|18793.3|18773.3|18795.8|18775.8|18793.3|18773.3|4
1629982070000|2021-08-26 12:47:50|18790.9|18770.9|18788.3|18768.3|18790.9|18770.9|18788.3|18768.3|1
1629982080000|2021-08-26 12:48:00|18785.8|18765.8|18788.3|18768.3|18788.3|18768.3|18785.8|18765.8|6
1629982100000|2021-08-26 12:48:20|18785.9|18765.9|18788.3|18768.3|18788.3|18768.3|18785.8|18765.8|1
1629982130000|2021-08-26 12:48:50|18790.8|18770.8|18793.3|18773.3|18793.3|18773.3|18790.8|18770.8|7
1629982140000|2021-08-26 12:49:00|||||||||5
1629982170000|2021-08-26 12:49:30|18793.4|18773.4|18795.8|18775.8|18795.8|18775.8|18793.4|18773.4|0
1629982180000|2021-08-26 12:49:40|18795.9|18775.9|18800.8|18780.8|18808.3|18788.3|18795.9|18775.9|7
1629982190000|2021-08-26 12:49:50|18798.3|18778.3|18793.3|18773.3|18798.3|18778.3|18793.3|18773.3|5
1629982210000|2021-08-26 12:50:10|18793.4|18773.4|18798.3|18778.3|18798.3|18778.3|18793.4|18773.4|1
1629982220000|2021-08-26 12:50:20|||||||||5
1629982230000|2021-08-26 12:50:30|||||||||1
1629982240000|2021-08-26 12:50:40|18800.8|18780.8|18800.9|18780.9|18800.9|18780.9|18798.4|18778.4|7
1629982250000|2021-08-26 12:50:50|18803.3|18783.3|18803.4|18783.4|18803.4|18783.4|18800.9|18780.9|0
1629982260000|2021-08-26 12:51:00|18800.9|18780.9|18800.9|18780.9|18803.4|18783.4|18800.9|18780.9|0
1629982310000|2021-08-26 12:51:50|18798.4|18778.4|18800.9|18780.9|18800.9|18780.9|18798.4|18778.4|7
1629982320000|2021-08-26 12:52:00|18800.8|18780.8|18798.4|18778.4|18800.8|18780.8|18798.4|18778.4|4
1629982340000|2021-08-26 12:52:20|||||||||1
1629982370000|2021-08-26 12:52:50|18800.8|18780.8|18800.9|18780.9|18800.9|18780.9|18800.8|18780.8|0
1629982380000|2021-08-26 12:53:00|18800.8|18780.8|18795.9|18775.9|18800.8|18780.8|18795.9|18775.9|0
1629982390000|2021-08-26 12:53:10|18798.4|18778.4|18813.4|18793.4|18813.4|18793.4|18798.4|18778.4|7
1629982400000|2021-08-26 12:53:20|18815.9|18795.9|18815.9|18795.9|18815.9|18795.9|18815.9|18795.9|1
1629982410000|2021-08-26 12:53:30|18815.8|18795.8|18813.4|18793.4|18815.9|18795.9|18813.4|18793.4|2
1629982420000|2021-08-26 12:53:40|18810.9|18790.9|18810.9|18790.9|18810.9|18790.9|18810.9|18790.9|2
1629982430000|2021-08-26 12:53:50|18813.4|18793.4|18818.4|18798.4|18818.4|18798.4|18813.4|18793.4|2
1629982440000|2021-08-26 12:54:00|18820.9|18800.9|18820.9|18800.9|18820.9|18800.9|18818.4|18798.4|1
1629982450000|2021-08-26 12:54:10|18818.4|18798.4|18818.4|18798.4|18818.4|18798.4|18818.4|18798.4|1
1629982470000|2021-08-26 12:54:30|18820.9|18800.9|18820.9|18800.9|18820.9|18800.9|18820.9|18800.9|2
1629982480000|2021-08-26 12:54:40|18818.4|18798.4|18820.9|18800.9|18820.9|18800.9|18818.4|18798.4|1
1629982490000|2021-08-26 12:54:50|||||||||6
1629982500000|2021-08-26 12:55:00|18823.3|18803.3|18825.9|18805.9|18825.9|18805.9|18823.3|18803.3|2
1629982510000|2021-08-26 12:55:10|18828.4|18808.4|18828.4|18808.4|18828.4|18808.4|18828.4|18808.4|6
1629982520000|2021-08-26 12:55:20|18828.3|18808.3|18825.9|18805.9|18828.3|18808.3|18825.9|18805.9|0
1629982540000|2021-08-26 12:55:40|18823.4|18803.4|18818.4|18798.4|18823.4|18803.4|18818.4|18798.4|4
1629982560000|2021-08-26 12:56:00|18813.4|18793.4|18798.4|18778.4|18813.4|18793.4|18798.4|18778.4|3
1629982570000|2021-08-26 12:56:10|18793.4|18773.4|18783.4|18763.4|18793.4|18773.4|18783.4|18763.4|3
1629982580000|2021-08-26 12:56:20|18780.9|18760.9|18768.4|18748.4|18780.9|18760.9|18768.4|18748.4|8
1629982600000|2021-08-26 12:56:40|18765.9|18745.9|18768.4|18748.4|18768.4|18748.4|18765.9|18745.9|1
1629982610000|2021-08-26 12:56:50|18770.9|18750.9|18770.9|18750.9|18770.9|18750.9|18770.9|18750.9|4
1629982620000|2021-08-26 12:57:00|18768.4|18748.4|18768.4|18748.4|18768.4|18748.4|18768.4|18748.4|6
1629982630000|2021-08-26 12:57:10|18770.9|18750.9|18770.9|18750.9|18770.9|18750.9|18770.9|18750.9|1
1629982640000|2021-08-26 12:57:20|||||||||1
1629982650000|2021-08-26 12:57:30|||||||||3
1629982700000|2021-08-26 12:58:20|18773.4|18753.4|18773.4|18753.4|18773.4|18753.4|18773.4|18753.4|3
1629982710000|2021-08-26 12:58:30|18778.4|18758.4|18778.4|18758.4|18778.4|18758.4|18778.4|18758.4|2
1629982730000|2021-08-26 12:58:50|||||||||3
1629982740000|2021-08-26 12:59:00|18765.9|18745.9|18765.9|18745.9|18765.9|18745.9|18765.9|18745.9|14
1629982750000|2021-08-26 12:59:10|18763.4|18743.4|18763.4|18743.4|18763.4|18743.4|18763.4|18743.4|0
1629982760000|2021-08-26 12:59:20|18760.9|18740.9|18760.9|18740.9|18760.9|18740.9|18760.9|18740.9|3
1629982770000|2021-08-26 12:59:30|18758.4|18738.4|18758.4|18738.4|18758.4|18738.4|18758.4|18738.4|4
1629982780000|2021-08-26 12:59:40|||||||||2
1629982790000|2021-08-26 12:59:50|18760.9|18740.9|18760.9|18740.9|18760.9|18740.9|18760.9|18740.9|2
1629982800000|2021-08-26 13:00:00|18765.9|18745.9|18763.4|18743.4|18770.9|18750.9|18763.4|18743.4|24
1629982810000|2021-08-26 13:00:10|18768.4|18748.4|18773.4|18753.4|18773.4|18753.4|18768.4|18748.4|5
1629982820000|2021-08-26 13:00:20|18778.4|18758.4|18783.4|18763.4|18783.4|18763.4|18778.4|18758.4|6
1629982830000|2021-08-26 13:00:30|18785.9|18765.9|18785.9|18765.9|18785.9|18765.9|18785.9|18765.9|0
1629982840000|2021-08-26 13:00:40|18788.4|18768.4|18788.4|18768.4|18790.9|18770.9|18788.4|18768.4|3
1629982860000|2021-08-26 13:01:00|18790.9|18770.9|18788.4|18768.4|18790.9|18770.9|18788.4|18768.4|5
1629982870000|2021-08-26 13:01:10|18785.9|18765.9|18785.9|18765.9|18785.9|18765.9|18785.9|18765.9|3
1629982880000|2021-08-26 13:01:20|18783.4|18763.4|18783.4|18763.4|18783.4|18763.4|18783.4|18763.4|0
1629982890000|2021-08-26 13:01:30|18790.9|18750.9|18790.9|18750.9|18790.9|18750.9|18790.9|18750.9|1
1629982900000|2021-08-26 13:01:40|18788.4|18748.4|18788.4|18748.4|18788.4|18748.4|18788.4|18748.4|15
1629982920000|2021-08-26 13:02:00|18773.4|18753.4|18775.9|18755.9|18775.9|18755.9|18773.4|18753.4|5
1629982940000|2021-08-26 13:02:20|18775.8|18755.8|18773.4|18753.4|18775.8|18755.8|18770.9|18750.9|4
1629982950000|2021-08-26 13:02:30|18775.9|18755.9|18775.9|18755.9|18775.9|18755.9|18775.9|18755.9|2
1629982960000|2021-08-26 13:02:40|18778.4|18758.4|18783.4|18763.4|18783.4|18763.4|18778.4|18758.4|1
1629982970000|2021-08-26 13:02:50|18780.9|18760.9|18780.9|18760.9|18780.9|18760.9|18780.9|18760.9|0
1629982980000|2021-08-26 13:03:00|18783.4|18763.4|18780.9|18760.9|18783.4|18763.4|18780.9|18760.9|10
1629982990000|2021-08-26 13:03:10|18778.4|18758.4|18775.9|18755.9|18778.4|18758.4|18775.9|18755.9|0
1629983020000|2021-08-26 13:03:40|18778.4|18758.4|18773.4|18753.4|18778.4|18758.4|18773.4|18753.4|6
1629983030000|2021-08-26 13:03:50|18770.9|18750.9|18770.9|18750.9|18770.9|18750.9|18770.9|18750.9|0
1629983040000|2021-08-26 13:04:00|18768.4|18748.4|18760.9|18740.9|18768.4|18748.4|18760.9|18740.9|5
1629983050000|2021-08-26 13:04:10|18755.9|18735.9|18755.9|18735.9|18755.9|18735.9|18755.9|18735.9|20
1629983060000|2021-08-26 13:04:20|18743.4|18723.4|18738.4|18718.4|18743.4|18723.4|18735.9|18715.9|19
1629983070000|2021-08-26 13:04:30|18730.9|18710.9|18728.4|18708.4|18730.9|18710.9|18728.4|18708.4|13
1629983080000|2021-08-26 13:04:40|||||||||4
1629983100000|2021-08-26 13:05:00|18723.4|18703.4|18723.4|18703.4|18723.4|18703.4|18723.4|18703.4|1
1629983120000|2021-08-26 13:05:20|18720.9|18700.9|18718.4|18698.4|18720.9|18700.9|18718.4|18698.4|1
1629983130000|2021-08-26 13:05:30|18710.9|18690.9|18708.4|18688.4|18710.9|18690.9|18708.4|18688.4|5
1629983140000|2021-08-26 13:05:40|18705.9|18685.9|18705.9|18685.9|18705.9|18685.9|18705.9|18685.9|2
1629983150000|2021-08-26 13:05:50|18703.4|18683.4|18700.9|18680.9|18703.4|18683.4|18698.4|18678.4|14
1629983160000|2021-08-26 13:06:00|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|8
1629983170000|2021-08-26 13:06:10|18700.9|18680.9|18705.9|18685.9|18705.9|18685.9|18700.9|18680.9|8
1629983190000|2021-08-26 13:06:30|||||||||1
1629983200000|2021-08-26 13:06:40|18713.4|18693.4|18713.4|18693.4|18713.4|18693.4|18713.4|18693.4|7
1629983210000|2021-08-26 13:06:50|||||||||1
1629983220000|2021-08-26 13:07:00|18723.4|18703.4|18723.4|18703.4|18723.4|18703.4|18723.4|18703.4|3
1629983230000|2021-08-26 13:07:10|18728.4|18708.4|18728.4|18708.4|18733.4|18713.4|18728.4|18708.4|5
1629983240000|2021-08-26 13:07:20|18725.9|18705.9|18725.9|18705.9|18725.9|18705.9|18725.9|18705.9|2
1629983250000|2021-08-26 13:07:30|18728.4|18708.4|18728.4|18708.4|18728.4|18708.4|18728.4|18708.4|1
1629983270000|2021-08-26 13:07:50|18730.9|18710.9|18730.9|18710.9|18730.9|18710.9|18730.9|18710.9|1
1629983280000|2021-08-26 13:08:00|18728.4|18708.4|18728.4|18708.4|18730.9|18710.9|18728.4|18708.4|4
1629983290000|2021-08-26 13:08:10|18733.4|18713.4|18733.4|18713.4|18733.4|18713.4|18733.4|18713.4|2
1629983310000|2021-08-26 13:08:30|18738.4|18718.4|18735.9|18715.9|18738.4|18718.4|18735.9|18715.9|3
1629983320000|2021-08-26 13:08:40|||||||||2
1629983330000|2021-08-26 13:08:50|||||||||2
1629983350000|2021-08-26 13:09:10|18738.4|18718.4|18738.4|18718.4|18738.4|18718.4|18738.4|18718.4|2
1629983370000|2021-08-26 13:09:30|18740.9|18720.9|18743.4|18723.4|18743.4|18723.4|18740.9|18720.9|1
1629983380000|2021-08-26 13:09:40|18745.9|18725.9|18745.9|18725.9|18745.9|18725.9|18745.9|18725.9|2
1629983390000|2021-08-26 13:09:50|18748.4|18728.4|18750.9|18730.9|18750.9|18730.9|18748.4|18728.4|0
1629983400000|2021-08-26 13:10:00|18748.4|18728.4|18743.4|18723.4|18748.4|18728.4|18743.4|18723.4|6
1629983410000|2021-08-26 13:10:10|18740.9|18720.9|18733.4|18713.4|18740.9|18720.9|18733.4|18713.4|6
1629983420000|2021-08-26 13:10:20|18738.4|18718.4|18738.4|18718.4|18738.4|18718.4|18738.4|18718.4|9
1629983430000|2021-08-26 13:10:30|18733.4|18713.4|18728.4|18708.4|18733.4|18713.4|18728.4|18708.4|5
1629983440000|2021-08-26 13:10:40|18725.9|18705.9|18725.9|18705.9|18725.9|18705.9|18725.9|18705.9|5
1629983460000|2021-08-26 13:11:00|18723.4|18703.4|18725.9|18705.9|18725.9|18705.9|18723.4|18703.4|2
1629983480000|2021-08-26 13:11:20|18728.4|18708.4|18728.4|18708.4|18728.4|18708.4|18728.4|18708.4|3
1629983490000|2021-08-26 13:11:30|18730.9|18710.9|18738.4|18718.4|18738.4|18718.4|18730.9|18710.9|3
1629983520000|2021-08-26 13:12:00|18743.4|18723.4|18758.4|18738.4|18758.4|18738.4|18743.4|18723.4|5
1629983530000|2021-08-26 13:12:10|18760.9|18740.9|18760.9|18740.9|18760.9|18740.9|18760.9|18740.9|0
1629983540000|2021-08-26 13:12:20|18763.4|18743.4|18765.9|18745.9|18765.9|18745.9|18763.4|18743.4|1
1629983560000|2021-08-26 13:12:40|||||||||2
1629983570000|2021-08-26 13:12:50|18768.4|18748.4|18768.4|18748.4|18768.4|18748.4|18768.4|18748.4|2
1629983580000|2021-08-26 13:13:00|18770.9|18750.9|18770.9|18750.9|18770.9|18750.9|18770.9|18750.9|2
1629983590000|2021-08-26 13:13:10|18773.4|18753.4|18773.4|18753.4|18773.4|18753.4|18773.4|18753.4|2
1629983600000|2021-08-26 13:13:20|18775.9|18755.9|18778.4|18758.4|18783.4|18763.4|18775.9|18755.9|9
1629983610000|2021-08-26 13:13:30|18775.9|18755.9|18775.9|18755.9|18775.9|18755.9|18775.9|18755.9|1
1629983620000|2021-08-26 13:13:40|||||||||2
1629983640000|2021-08-26 13:14:00|18773.4|18753.4|18770.9|18750.9|18773.4|18753.4|18770.9|18750.9|1
1629983650000|2021-08-26 13:14:10|18773.4|18753.4|18778.4|18758.4|18778.4|18758.4|18773.4|18753.4|6
1629983660000|2021-08-26 13:14:20|18780.9|18760.9|18783.4|18763.4|18785.9|18765.9|18780.9|18760.9|9
1629983670000|2021-08-26 13:14:30|18775.9|18755.9|18790.9|18770.9|18790.9|18770.9|18775.9|18755.9|9
1629983690000|2021-08-26 13:14:50|||||||||2
1629983700000|2021-08-26 13:15:00|18793.4|18773.4|18795.9|18775.9|18795.9|18775.9|18793.4|18773.4|1
1629983710000|2021-08-26 13:15:10|18798.4|18778.4|18798.4|18778.4|18798.4|18778.4|18798.4|18778.4|2
1629983720000|2021-08-26 13:15:20|18800.9|18780.9|18813.4|18793.4|18813.4|18793.4|18800.9|18780.9|6
1629983730000|2021-08-26 13:15:30|18813.5|18793.5|18818.4|18798.4|18818.4|18798.4|18813.5|18793.5|5
1629983750000|2021-08-26 13:15:50|||||||||2
1629983760000|2021-08-26 13:16:00|18810.9|18790.9|18805.9|18785.9|18810.9|18790.9|18805.9|18785.9|5
1629983770000|2021-08-26 13:16:10|18803.4|18783.4|18803.4|18783.4|18805.9|18785.9|18803.4|18783.4|1
1629983780000|2021-08-26 13:16:20|||||||||3
1629983790000|2021-08-26 13:16:30|18800.9|18780.9|18800.9|18780.9|18800.9|18780.9|18800.9|18780.9|5
1629983800000|2021-08-26 13:16:40|18795.9|18775.9|18793.4|18773.4|18795.9|18775.9|18793.4|18773.4|1
1629983810000|2021-08-26 13:16:50|||||||||1
1629983820000|2021-08-26 13:17:00|||||||||2
1629983830000|2021-08-26 13:17:10|18795.9|18775.9|18793.4|18773.4|18795.9|18775.9|18793.4|18773.4|0
1629983850000|2021-08-26 13:17:30|18790.9|18770.9|18788.4|18768.4|18790.9|18770.9|18788.4|18768.4|3
1629983870000|2021-08-26 13:17:50|18785.9|18765.9|18778.4|18758.4|18785.9|18765.9|18778.4|18758.4|2
1629983880000|2021-08-26 13:18:00|18770.9|18750.9|18763.4|18743.4|18770.9|18750.9|18760.9|18740.9|6
1629983890000|2021-08-26 13:18:10|18755.9|18735.9|18755.9|18735.9|18755.9|18735.9|18755.9|18735.9|4
1629983900000|2021-08-26 13:18:20|18753.4|18733.4|18750.9|18730.9|18753.4|18733.4|18750.9|18730.9|4
1629983910000|2021-08-26 13:18:30|18748.4|18728.4|18753.4|18733.4|18753.4|18733.4|18748.4|18728.4|3
1629983920000|2021-08-26 13:18:40|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|2
1629983930000|2021-08-26 13:18:50|18748.4|18728.4|18733.4|18713.4|18748.4|18728.4|18733.4|18713.4|8
1629983940000|2021-08-26 13:19:00|||||||||1
1629983950000|2021-08-26 13:19:10|18730.9|18710.9|18730.9|18710.9|18730.9|18710.9|18730.9|18710.9|1
1629983960000|2021-08-26 13:19:20|18728.4|18708.4|18720.9|18700.9|18728.4|18708.4|18718.4|18698.4|6
1629983980000|2021-08-26 13:19:40|||||||||1
1629983990000|2021-08-26 13:19:50|||||||||2
1629984000000|2021-08-26 13:20:00|18718.4|18698.4|18720.9|18700.9|18720.9|18700.9|18718.4|18698.4|2
1629984010000|2021-08-26 13:20:10|18718.4|18698.4|18718.4|18698.4|18718.4|18698.4|18718.4|18698.4|0
1629984030000|2021-08-26 13:20:30|||||||||3
1629984040000|2021-08-26 13:20:40|18723.4|18703.4|18723.4|18703.4|18723.4|18703.4|18723.4|18703.4|2
1629984060000|2021-08-26 13:21:00|18725.9|18705.9|18725.9|18705.9|18725.9|18705.9|18725.9|18705.9|2
1629984070000|2021-08-26 13:21:10|18728.4|18708.4|18730.9|18710.9|18730.9|18710.9|18728.4|18708.4|4
1629984080000|2021-08-26 13:21:20|||||||||4
1629984100000|2021-08-26 13:21:40|18728.4|18708.4|18728.4|18708.4|18728.4|18708.4|18728.4|18708.4|0
1629984110000|2021-08-26 13:21:50|18730.9|18710.9|18730.9|18710.9|18730.9|18710.9|18728.5|18708.5|17
1629984120000|2021-08-26 13:22:00|18733.4|18713.4|18733.4|18713.4|18735.9|18715.9|18733.4|18713.4|0
1629984130000|2021-08-26 13:22:10|18731|18711|18720.9|18700.9|18731|18711|18720.9|18700.9|9
1629984140000|2021-08-26 13:22:20|18721|18701|18723.4|18703.4|18723.4|18703.4|18721|18701|2
1629984180000|2021-08-26 13:23:00|18725.9|18705.9|18718.4|18698.4|18725.9|18705.9|18718.4|18698.4|6
1629984190000|2021-08-26 13:23:10|18718.5|18698.5|18720.9|18700.9|18720.9|18700.9|18718.5|18698.5|5
1629984210000|2021-08-26 13:23:30|18721|18701|18723.4|18703.4|18723.4|18703.4|18721|18701|0
1629984220000|2021-08-26 13:23:40|18720.9|18700.9|18710.9|18690.9|18720.9|18700.9|18710.9|18690.9|12
1629984230000|2021-08-26 13:23:50|18708.4|18688.4|18708.4|18688.4|18708.4|18688.4|18708.4|18688.4|3
1629984240000|2021-08-26 13:24:00|18713.4|18693.4|18713.4|18693.4|18713.4|18693.4|18713.4|18693.4|2
1629984250000|2021-08-26 13:24:10|||||||||2
1629984260000|2021-08-26 13:24:20|18710.9|18690.9|18710.9|18690.9|18710.9|18690.9|18710.9|18690.9|0
1629984290000|2021-08-26 13:24:50|||||||||2
1629984300000|2021-08-26 13:25:00|18713.4|18693.4|18708.4|18688.4|18713.4|18693.4|18708.4|18688.4|1
1629984310000|2021-08-26 13:25:10|||||||||1
1629984340000|2021-08-26 13:25:40|||||||||1
1629984350000|2021-08-26 13:25:50|18710.9|18690.9|18720.9|18700.9|18720.9|18700.9|18710.9|18690.9|7
1629984360000|2021-08-26 13:26:00|18723.4|18703.4|18728.4|18708.4|18728.4|18708.4|18723.4|18703.4|1
1629984370000|2021-08-26 13:26:10|18728.5|18708.5|18718.4|18698.4|18730.9|18710.9|18718.4|18698.4|6
1629984380000|2021-08-26 13:26:20|18716|18696|18710.9|18690.9|18716|18696|18710.9|18690.9|3
1629984400000|2021-08-26 13:26:40|18713.4|18693.4|18713.4|18693.4|18713.4|18693.4|18713.4|18693.4|3
1629984410000|2021-08-26 13:26:50|||||||||2
1629984430000|2021-08-26 13:27:10|||||||||1
1629984450000|2021-08-26 13:27:30|18713.5|18693.5|18713.5|18693.5|18713.5|18693.5|18713.5|18693.5|1
1629984460000|2021-08-26 13:27:40|18713.4|18693.4|18711|18691|18713.4|18693.4|18711|18691|2
1629984470000|2021-08-26 13:27:50|18713.5|18693.5|18713.5|18693.5|18713.5|18693.5|18713.5|18693.5|4
1629984490000|2021-08-26 13:28:10|18711|18691|18708.5|18688.5|18711|18691|18708.5|18688.5|5
1629984500000|2021-08-26 13:28:20|18706|18686|18703.5|18683.5|18706|18686|18703.5|18683.5|2
1629984530000|2021-08-26 13:28:50|||||||||2
1629984550000|2021-08-26 13:29:10|18703.4|18683.4|18698.5|18678.5|18703.4|18683.4|18698.5|18678.5|3
1629984560000|2021-08-26 13:29:20|||||||||24
1629984570000|2021-08-26 13:29:30|18698.4|18678.4|18683.5|18663.5|18701|18678.4|18683.5|18661|12
1629984590000|2021-08-26 13:29:50|||||||||3
1629984600000|2021-08-26 13:30:00|18685.9|18665.9|18686|18666|18686|18666|18685.9|18665.9|10
1629984610000|2021-08-26 13:30:10|18688.5|18668.5|18708.5|18688.5|18708.5|18688.5|18688.5|18668.5|8
1629984620000|2021-08-26 13:30:20|18713.4|18693.4|18713.5|18693.5|18713.5|18693.5|18713.4|18693.4|14
1629984630000|2021-08-26 13:30:30|18713.4|18693.4|18711|18691|18713.4|18693.4|18711|18691|5
1629984640000|2021-08-26 13:30:40|18710.9|18690.9|18708.5|18688.5|18710.9|18690.9|18708.5|18688.5|1
1629984650000|2021-08-26 13:30:50|||||||||1
1629984660000|2021-08-26 13:31:00|||||||||10
1629984670000|2021-08-26 13:31:10|||||||||3
1629984690000|2021-08-26 13:31:30|18706|18686|18706|18686|18706|18686|18706|18686|1
1629984700000|2021-08-26 13:31:40|18701|18681|18696|18676|18701|18681|18696|18676|2
1629984710000|2021-08-26 13:31:50|||||||||3
1629984720000|2021-08-26 13:32:00|18688.5|18668.5|18688.5|18668.5|18688.5|18668.5|18688.5|18668.5|3
1629984730000|2021-08-26 13:32:10|||||||||1
1629984740000|2021-08-26 13:32:20|18688.4|18668.4|18683.5|18663.5|18688.4|18668.4|18683.5|18663.5|4
1629984760000|2021-08-26 13:32:40|18685.9|18665.9|18681|18661|18686|18666|18681|18661|9
1629984770000|2021-08-26 13:32:50|18678.5|18658.5|18673.5|18653.5|18678.5|18658.5|18673.5|18653.5|7
1629984780000|2021-08-26 13:33:00|18673.4|18653.4|18668.5|18648.5|18673.4|18653.4|18668.5|18648.5|5
1629984800000|2021-08-26 13:33:20|||||||||1
1629984820000|2021-08-26 13:33:40|18661|18641|18658.5|18638.5|18661|18641|18658.5|18638.5|23
1629984830000|2021-08-26 13:33:50|18653.5|18633.5|18653.5|18633.5|18653.5|18633.5|18653.5|18633.5|4
1629984840000|2021-08-26 13:34:00|18651|18631|18653.5|18633.5|18656|18636|18648.5|18628.5|3
1629984850000|2021-08-26 13:34:10|18651|18631|18648.5|18628.5|18651|18631|18648.5|18628.5|12
1629984860000|2021-08-26 13:34:20|18646|18626|18638.5|18618.5|18646|18626|18638.5|18618.5|19
1629984870000|2021-08-26 13:34:30|18636|18616|18636|18616|18641|18621|18636|18616|13
1629984880000|2021-08-26 13:34:40|18638.5|18618.5|18643.5|18623.5|18643.5|18623.5|18638.5|18618.5|11
1629984900000|2021-08-26 13:35:00|18646|18626|18646|18626|18646|18626|18646|18626|3
1629984910000|2021-08-26 13:35:10|||||||||16
1629984930000|2021-08-26 13:35:30|18648.5|18628.5|18648.5|18628.5|18648.5|18628.5|18648.5|18628.5|4
1629984940000|2021-08-26 13:35:40|18646|18626|18641|18621|18646|18626|18641|18621|8
1629984950000|2021-08-26 13:35:50|18638.5|18618.5|18641|18621|18641|18621|18638.5|18618.5|5
1629984960000|2021-08-26 13:36:00|18638.5|18618.5|18641|18621|18641|18621|18638.5|18618.5|1
1629984970000|2021-08-26 13:36:10|18643.5|18623.5|18646|18626|18646|18626|18643.5|18623.5|9
1629984980000|2021-08-26 13:36:20|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|0
1629984990000|2021-08-26 13:36:30|18648.5|18628.5|18648.5|18628.5|18648.5|18628.5|18648.5|18628.5|4
1629985000000|2021-08-26 13:36:40|18646|18626|18651|18631|18651|18631|18646|18626|3
1629985010000|2021-08-26 13:36:50|18650.9|18630.9|18646|18626|18650.9|18630.9|18646|18626|0
1629985020000|2021-08-26 13:37:00|18651|18631|18646|18626|18651|18631|18646|18626|4
1629985040000|2021-08-26 13:37:20|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|2
1629985050000|2021-08-26 13:37:30|||||||||4
1629985060000|2021-08-26 13:37:40|18638.5|18618.5|18618.5|18598.5|18638.5|18618.5|18618.5|18598.5|34
1629985070000|2021-08-26 13:37:50|||||||||1
1629985080000|2021-08-26 13:38:00|18623.5|18603.5|18623.5|18603.5|18623.5|18603.5|18621|18601|5
1629985090000|2021-08-26 13:38:10|||||||||7
1629985120000|2021-08-26 13:38:40|18621|18601|18603.5|18583.5|18621|18601|18603.5|18583.5|23
1629985130000|2021-08-26 13:38:50|18603.4|18583.4|18603.5|18583.5|18603.5|18583.5|18596|18576|6
1629985140000|2021-08-26 13:39:00|||||||||3
1629985150000|2021-08-26 13:39:10|||||||||4
1629985160000|2021-08-26 13:39:20|||||||||1
1629985170000|2021-08-26 13:39:30|||||||||2
1629985180000|2021-08-26 13:39:40|18606|18586|18606|18586|18606|18586|18606|18586|103
1629985190000|2021-08-26 13:39:50|18608.5|18588.5|18606|18586|18608.5|18588.5|18606|18586|5
1629985200000|2021-08-26 13:40:00|18603.5|18583.5|18603.5|18583.5|18603.5|18583.5|18603.5|18583.5|3
1629985210000|2021-08-26 13:40:10|18601|18581|18601|18581|18601|18581|18601|18581|2
1629985220000|2021-08-26 13:40:20|18598.5|18578.5|18598.5|18578.5|18598.5|18578.5|18598.5|18578.5|0
1629985230000|2021-08-26 13:40:30|18596|18576|18596|18576|18596|18576|18596|18576|1
1629985240000|2021-08-26 13:40:40|18593.5|18573.5|18591|18571|18593.5|18573.5|18591|18571|1
1629985250000|2021-08-26 13:40:50|18588.5|18568.5|18591|18571|18591|18571|18588.5|18568.5|12
1629985260000|2021-08-26 13:41:00|||||||||3
1629985270000|2021-08-26 13:41:10|||||||||104
1629985280000|2021-08-26 13:41:20|18593.5|18573.5|18608.5|18588.5|18608.5|18588.5|18593.5|18573.5|9
1629985290000|2021-08-26 13:41:30|18618.5|18598.5|18623.5|18603.5|18623.5|18603.5|18618.5|18598.5|42
1629985300000|2021-08-26 13:41:40|18628.5|18608.5|18626|18606|18628.5|18608.5|18623.5|18603.5|5
1629985310000|2021-08-26 13:41:50|18628.5|18608.5|18628.5|18608.5|18628.5|18608.5|18628.5|18608.5|29
1629985320000|2021-08-26 13:42:00|18631|18611|18623.5|18603.5|18631|18611|18623.5|18603.5|23
1629985330000|2021-08-26 13:42:10|18626|18606|18633.5|18613.5|18633.5|18613.5|18626|18606|2
1629985340000|2021-08-26 13:42:20|18636|18616|18651|18611|18651|18618.5|18636|18611|10
1629985360000|2021-08-26 13:42:40|18646|18626|18641|18621|18646|18626|18641|18621|26
1629985370000|2021-08-26 13:42:50|18638.5|18618.5|18636|18616|18638.5|18618.5|18636|18616|5
1629985380000|2021-08-26 13:43:00|18633.5|18613.5|18631|18611|18633.5|18613.5|18631|18611|41
1629985390000|2021-08-26 13:43:10|18626|18606|18626|18606|18626|18606|18626|18606|1
1629985400000|2021-08-26 13:43:20|||||||||2
1629985410000|2021-08-26 13:43:30|18623.6|18603.6|18621|18601|18623.6|18603.6|18621|18601|2
1629985420000|2021-08-26 13:43:40|18618.6|18598.6|18613.6|18593.6|18618.6|18598.6|18613.6|18593.6|3
1629985430000|2021-08-26 13:43:50|18616.1|18596.1|18616.1|18596.1|18616.1|18596.1|18616.1|18596.1|7
1629985440000|2021-08-26 13:44:00|18621.1|18601.1|18621.1|18601.1|18621.1|18601.1|18621.1|18601.1|0
1629985450000|2021-08-26 13:44:10|18626.1|18606.1|18626.1|18606.1|18626.1|18606.1|18626.1|18606.1|6
1629985480000|2021-08-26 13:44:40|18631|18611|18631.1|18611.1|18631.1|18611.1|18631|18611|3
1629985500000|2021-08-26 13:45:00|18636.1|18616.1|18646.1|18626.1|18646.1|18626.1|18636.1|18616.1|4
1629985510000|2021-08-26 13:45:10|18648.5|18628.5|18648.6|18628.6|18648.6|18628.6|18648.5|18628.5|19
1629985530000|2021-08-26 13:45:30|18651.1|18631.1|18656.1|18636.1|18656.1|18636.1|18651.1|18631.1|2
1629985540000|2021-08-26 13:45:40|18661.1|18641.1|18661.1|18641.1|18661.1|18641.1|18661.1|18641.1|8
1629985550000|2021-08-26 13:45:50|18676.1|18636.1|18678.6|18658.6|18678.6|18658.6|18676.1|18636.1|8
1629985580000|2021-08-26 13:46:20|18673.6|18653.6|18668.6|18648.6|18673.6|18653.6|18668.5|18648.5|7
1629985590000|2021-08-26 13:46:30|18673.6|18653.6|18673.6|18653.6|18673.6|18653.6|18673.6|18653.6|9
1629985610000|2021-08-26 13:46:50|18681|18661|18693.6|18673.6|18693.6|18673.6|18681|18661|7
1629985620000|2021-08-26 13:47:00|18698.5|18678.5|18703.6|18683.6|18708.5|18688.5|18696|18676|43
1629985630000|2021-08-26 13:47:10|18706|18686|18716.1|18696.1|18716.1|18696.1|18706|18686|16
1629985640000|2021-08-26 13:47:20|18713.6|18693.6|18711.1|18691.1|18713.6|18693.6|18711.1|18691.1|3
1629985650000|2021-08-26 13:47:30|18708.6|18688.6|18708.6|18688.6|18708.6|18688.6|18706.1|18686.1|4
1629985660000|2021-08-26 13:47:40|||||||||15
1629985670000|2021-08-26 13:47:50|18723.5|18703.5|18723.6|18703.6|18723.6|18703.6|18723.5|18703.5|4
1629985680000|2021-08-26 13:48:00|18718.6|18698.6|18726.1|18706.1|18728.6|18708.6|18713.6|18693.6|18
1629985690000|2021-08-26 13:48:10|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|1
1629985700000|2021-08-26 13:48:20|18726.1|18706.1|18726.1|18706.1|18726.1|18706.1|18726.1|18706.1|4
1629985710000|2021-08-26 13:48:30|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|0
1629985720000|2021-08-26 13:48:40|18721.1|18701.1|18718.6|18698.6|18721.1|18701.1|18718.6|18698.6|9
1629985760000|2021-08-26 13:49:20|18721.1|18701.1|18723.6|18703.6|18728.6|18708.6|18721.1|18701.1|7
1629985770000|2021-08-26 13:49:30|||||||||4
1629985780000|2021-08-26 13:49:40|18721.1|18701.1|18721.1|18701.1|18721.1|18701.1|18721.1|18701.1|1
1629985790000|2021-08-26 13:49:50|18718.6|18698.6|18723.6|18703.6|18723.6|18703.6|18718.6|18698.6|4
1629985800000|2021-08-26 13:50:00|18728.6|18708.6|18728.6|18708.6|18728.6|18708.6|18728.6|18708.6|9
1629985810000|2021-08-26 13:50:10|18726.1|18706.1|18726.1|18706.1|18726.1|18706.1|18726.1|18706.1|0
1629985820000|2021-08-26 13:50:20|18723.6|18703.6|18721.1|18701.1|18723.6|18703.6|18721.1|18701.1|4
1629985840000|2021-08-26 13:50:40|18716.1|18696.1|18713.6|18693.6|18716.1|18696.1|18713.6|18693.6|3
1629985860000|2021-08-26 13:51:00|18716.1|18696.1|18716.1|18696.1|18716.1|18696.1|18713.6|18693.6|3
1629985870000|2021-08-26 13:51:10|18718.6|18698.6|18736.1|18716.1|18736.1|18716.1|18718.6|18698.6|4
1629985880000|2021-08-26 13:51:20|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|3
1629985890000|2021-08-26 13:51:30|18741.1|18721.1|18746.1|18726.1|18746.1|18726.1|18741.1|18721.1|3
1629985900000|2021-08-26 13:51:40|18748.6|18728.6|18756.1|18736.1|18756.1|18736.1|18748.6|18728.6|4
1629985910000|2021-08-26 13:51:50|18758.6|18738.6|18758.6|18738.6|18761.1|18741.1|18758.6|18738.6|2
1629985920000|2021-08-26 13:52:00|18761.1|18741.1|18763.6|18743.6|18763.6|18743.6|18761.1|18741.1|8
1629985930000|2021-08-26 13:52:10|18768.6|18748.6|18771.1|18751.1|18771.1|18751.1|18768.6|18748.6|8
1629985940000|2021-08-26 13:52:20|18773.6|18753.6|18771.1|18751.1|18773.6|18753.6|18771.1|18751.1|6
1629985970000|2021-08-26 13:52:50|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|2
1629985980000|2021-08-26 13:53:00|18773.6|18753.6|18768.6|18748.6|18773.6|18753.6|18766.1|18746.1|32
1629985990000|2021-08-26 13:53:10|18771.1|18751.1|18771.1|18751.1|18771.1|18751.1|18771.1|18751.1|0
1629986000000|2021-08-26 13:53:20|||||||||6
1629986010000|2021-08-26 13:53:30|18773.6|18753.6|18773.6|18753.6|18773.6|18753.6|18773.6|18753.6|4
1629986020000|2021-08-26 13:53:40|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|2
1629986030000|2021-08-26 13:53:50|18773.6|18753.6|18773.6|18753.6|18773.6|18753.6|18773.6|18753.6|5
1629986040000|2021-08-26 13:54:00|||||||||1
1629986050000|2021-08-26 13:54:10|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|5
1629986060000|2021-08-26 13:54:20|||||||||6
1629986070000|2021-08-26 13:54:30|18781.1|18761.1|18781.1|18761.1|18781.1|18761.1|18781.1|18761.1|7
1629986080000|2021-08-26 13:54:40|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|7
1629986090000|2021-08-26 13:54:50|18781.1|18761.1|18783.6|18763.6|18783.6|18763.6|18781.1|18761.1|7
1629986100000|2021-08-26 13:55:00|||||||||3
1629986110000|2021-08-26 13:55:10|18781.1|18761.1|18783.6|18763.6|18783.6|18763.6|18781.1|18761.1|5
1629986120000|2021-08-26 13:55:20|18781.1|18761.1|18781.1|18761.1|18781.1|18761.1|18781.1|18761.1|0
1629986130000|2021-08-26 13:55:30|18776.1|18756.1|18773.6|18753.6|18776.1|18756.1|18773.6|18753.6|2
1629986140000|2021-08-26 13:55:40|||||||||4
1629986150000|2021-08-26 13:55:50|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|1
1629986170000|2021-08-26 13:56:10|||||||||2
1629986180000|2021-08-26 13:56:20|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|0
1629986200000|2021-08-26 13:56:40|18766.1|18746.1|18758.6|18738.6|18766.1|18746.1|18758.6|18738.6|10
1629986210000|2021-08-26 13:56:50|18756.1|18736.1|18751.1|18731.1|18756.1|18736.1|18748.6|18728.6|3
1629986220000|2021-08-26 13:57:00|18748.6|18728.6|18743.6|18723.6|18748.6|18728.6|18741.1|18721.1|9
1629986230000|2021-08-26 13:57:10|18751.1|18731.1|18763.6|18743.6|18763.6|18743.6|18751.1|18731.1|4
1629986250000|2021-08-26 13:57:30|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|8
1629986260000|2021-08-26 13:57:40|18768.6|18748.6|18773.6|18753.6|18773.6|18753.6|18768.6|18748.6|2
1629986270000|2021-08-26 13:57:50|18771.1|18751.1|18776.1|18756.1|18776.1|18756.1|18771.1|18751.1|4
1629986290000|2021-08-26 13:58:10|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|1
1629986300000|2021-08-26 13:58:20|18773.6|18753.6|18771.1|18751.1|18773.6|18753.6|18771.1|18751.1|1
1629986310000|2021-08-26 13:58:30|18763.6|18743.6|18758.6|18738.6|18763.6|18743.6|18758.6|18738.6|4
1629986320000|2021-08-26 13:58:40|18761.1|18741.1|18761.1|18741.1|18761.1|18741.1|18761.1|18741.1|0
1629986330000|2021-08-26 13:58:50|18743.6|18723.6|18746.1|18726.1|18746.1|18726.1|18741.1|18721.1|14
1629986340000|2021-08-26 13:59:00|18743.6|18723.6|18746.1|18726.1|18746.1|18726.1|18743.6|18723.6|10
1629986350000|2021-08-26 13:59:10|18743.6|18723.6|18743.6|18723.6|18746.1|18726.1|18741.1|18721.1|3
1629986360000|2021-08-26 13:59:20|18741.1|18721.1|18743.6|18723.6|18743.6|18723.6|18741.1|18721.1|5
1629986370000|2021-08-26 13:59:30|18738.6|18718.6|18726.1|18706.1|18738.6|18718.6|18726.1|18706.1|2
1629986380000|2021-08-26 13:59:40|18723.6|18703.6|18721.1|18701.1|18723.6|18703.6|18721.1|18701.1|6
1629986390000|2021-08-26 13:59:50|18718.6|18698.6|18716.1|18696.1|18718.6|18698.6|18716.1|18696.1|2
1629986400000|2021-08-26 14:00:00|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|18716.1|18696.1|6
1629986410000|2021-08-26 14:00:10|18728.6|18708.6|18733.6|18713.6|18733.6|18713.6|18728.6|18708.6|1
1629986420000|2021-08-26 14:00:20|18736.1|18716.1|18736.1|18716.1|18736.1|18716.1|18736.1|18716.1|2
1629986440000|2021-08-26 14:00:40|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|2
1629986450000|2021-08-26 14:00:50|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|0
1629986460000|2021-08-26 14:01:00|18743.6|18723.6|18746.1|18726.1|18746.1|18726.1|18743.6|18723.6|5
1629986470000|2021-08-26 14:01:10|18753.6|18733.6|18753.6|18733.6|18756.1|18736.1|18753.6|18733.6|8
1629986480000|2021-08-26 14:01:20|18738.6|18718.6|18736.1|18716.1|18738.6|18718.6|18736.1|18716.1|17
1629986500000|2021-08-26 14:01:40|18731.1|18711.1|18718.6|18698.6|18731.1|18711.1|18718.6|18698.6|12
1629986510000|2021-08-26 14:01:50|18716.1|18696.1|18698.6|18678.6|18716.1|18696.1|18698.6|18678.6|9
1629986520000|2021-08-26 14:02:00|18696.1|18676.1|18696.1|18676.1|18696.1|18676.1|18696.1|18676.1|3
1629986540000|2021-08-26 14:02:20|18693.6|18673.6|18688.6|18668.6|18693.6|18673.6|18688.6|18668.6|12
1629986550000|2021-08-26 14:02:30|18683.6|18663.6|18611.1|18591.1|18683.6|18663.6|18583.6|18556.1|43
1629986560000|2021-08-26 14:02:40|18608.6|18588.6|18611.1|18591.1|18613.6|18593.6|18608.6|18588.6|4
1629986570000|2021-08-26 14:02:50|18613.6|18593.6|18613.6|18593.6|18613.6|18593.6|18613.6|18593.6|4
1629986580000|2021-08-26 14:03:00|18618.6|18598.6|18623.6|18603.6|18641.1|18613.6|18618.6|18598.6|9
1629986590000|2021-08-26 14:03:10|18626.1|18606.1|18633.6|18613.6|18633.6|18613.6|18626.1|18606.1|11
1629986600000|2021-08-26 14:03:20|18636.1|18616.1|18641.1|18621.1|18641.1|18621.1|18636.1|18616.1|3
1629986610000|2021-08-26 14:03:30|18643.6|18623.6|18656.1|18636.1|18656.1|18636.1|18643.6|18623.6|1
1629986620000|2021-08-26 14:03:40|||||||||1
1629986630000|2021-08-26 14:03:50|18653.6|18633.6|18653.6|18633.6|18653.6|18633.6|18653.6|18633.6|9
1629986640000|2021-08-26 14:04:00|||||||||40
1629986650000|2021-08-26 14:04:10|18656.1|18636.1|18656.1|18636.1|18656.1|18636.1|18656.1|18636.1|3
1629986660000|2021-08-26 14:04:20|18653.6|18633.6|18653.6|18633.6|18653.6|18633.6|18653.6|18633.6|1
1629986670000|2021-08-26 14:04:30|18656.1|18636.1|18656.1|18636.1|18658.6|18638.6|18656.1|18636.1|3
1629986680000|2021-08-26 14:04:40|18651.1|18631.1|18651.1|18631.1|18651.1|18631.1|18648.6|18628.6|3
1629986690000|2021-08-26 14:04:50|18656.1|18636.1|18658.6|18638.6|18658.6|18638.6|18656.1|18636.1|3
1629986700000|2021-08-26 14:05:00|18663.6|18643.6|18668.6|18648.6|18668.6|18648.6|18663.6|18643.6|0
1629986720000|2021-08-26 14:05:20|18673.6|18653.6|18673.6|18653.6|18673.6|18653.6|18673.6|18653.6|4
1629986730000|2021-08-26 14:05:30|||||||||6
1629986750000|2021-08-26 14:05:50|18673.7|18653.7|18691.1|18671.1|18691.1|18671.1|18673.7|18653.7|1
1629986760000|2021-08-26 14:06:00|||||||||4
1629986770000|2021-08-26 14:06:10|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|3
1629986780000|2021-08-26 14:06:20|18678.6|18658.6|18673.6|18653.6|18678.6|18658.6|18671.1|18651.1|3
1629986790000|2021-08-26 14:06:30|18671.1|18651.1|18673.6|18653.6|18673.6|18653.6|18671.1|18651.1|6
1629986810000|2021-08-26 14:06:50|18676.1|18656.1|18676.1|18656.1|18676.1|18656.1|18676.1|18656.1|2
1629986830000|2021-08-26 14:07:10|||||||||2
1629986840000|2021-08-26 14:07:20|||||||||1
1629986850000|2021-08-26 14:07:30|18673.6|18653.6|18673.6|18653.6|18673.6|18653.6|18673.6|18653.6|0
1629986870000|2021-08-26 14:07:50|||||||||1
1629986880000|2021-08-26 14:08:00|18676.1|18656.1|18676.1|18656.1|18676.1|18656.1|18676.1|18656.1|3
1629986890000|2021-08-26 14:08:10|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|4
1629986910000|2021-08-26 14:08:30|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|5
1629986930000|2021-08-26 14:08:50|18668.6|18648.6|18666.1|18646.1|18668.6|18648.6|18666.1|18646.1|1
1629986940000|2021-08-26 14:09:00|18663.6|18643.6|18663.6|18643.6|18663.6|18643.6|18663.6|18643.6|2
1629986960000|2021-08-26 14:09:20|18658.7|18638.7|18658.6|18638.6|18658.7|18638.7|18658.6|18638.6|3
1629986970000|2021-08-26 14:09:30|18656.1|18636.1|18656.1|18636.1|18656.1|18636.1|18656.1|18636.1|3
1629986990000|2021-08-26 14:09:50|18653.6|18633.6|18651.1|18631.1|18653.6|18633.6|18651.1|18631.1|7
1629987000000|2021-08-26 14:10:00|18648.6|18628.6|18648.6|18628.6|18648.6|18628.6|18648.6|18628.6|1
1629987010000|2021-08-26 14:10:10|18651.1|18631.1|18653.6|18633.6|18653.6|18633.6|18651.1|18631.1|4
1629987020000|2021-08-26 14:10:20|18653.7|18633.7|18661.1|18641.1|18661.1|18641.1|18653.7|18633.7|4
1629987030000|2021-08-26 14:10:30|18666.1|18646.1|18666.1|18646.1|18666.1|18646.1|18666.1|18646.1|0
1629987040000|2021-08-26 14:10:40|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|2
1629987050000|2021-08-26 14:10:50|18681.1|18661.1|18691.1|18671.1|18691.1|18671.1|18681.1|18661.1|11
1629987070000|2021-08-26 14:11:10|||||||||5
1629987080000|2021-08-26 14:11:20|||||||||3
1629987110000|2021-08-26 14:11:50|||||||||1
1629987130000|2021-08-26 14:12:10|||||||||2
1629987150000|2021-08-26 14:12:30|||||||||3
1629987180000|2021-08-26 14:13:00|18693.6|18673.6|18711.1|18691.1|18711.1|18691.1|18693.6|18673.6|9
1629987190000|2021-08-26 14:13:10|18713.6|18693.6|18718.6|18698.6|18718.6|18698.6|18713.6|18693.6|0
1629987200000|2021-08-26 14:13:20|18721.1|18701.1|18723.6|18703.6|18723.6|18703.6|18721.1|18701.1|3
1629987210000|2021-08-26 14:13:30|18726.1|18706.1|18733.6|18713.6|18733.6|18713.6|18726.1|18706.1|2
1629987230000|2021-08-26 14:13:50|||||||||5
1629987240000|2021-08-26 14:14:00|18736.1|18716.1|18736.1|18716.1|18736.1|18716.1|18736.1|18716.1|0
1629987260000|2021-08-26 14:14:20|||||||||2
1629987270000|2021-08-26 14:14:30|18733.6|18713.6|18733.6|18713.6|18733.6|18713.6|18733.6|18713.6|0
1629987290000|2021-08-26 14:14:50|||||||||1
1629987300000|2021-08-26 14:15:00|18728.6|18708.6|18733.6|18713.6|18733.6|18713.6|18728.6|18708.6|5
1629987310000|2021-08-26 14:15:10|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|2
1629987330000|2021-08-26 14:15:30|18738.7|18718.7|18743.6|18723.6|18743.6|18723.6|18738.7|18718.7|3
1629987340000|2021-08-26 14:15:40|18746.1|18726.1|18756.1|18736.1|18756.1|18736.1|18746.1|18726.1|1
1629987350000|2021-08-26 14:15:50|18758.6|18738.6|18753.6|18733.6|18758.6|18738.6|18753.6|18733.6|10
1629987360000|2021-08-26 14:16:00|18751.1|18731.1|18738.6|18718.6|18751.1|18731.1|18738.6|18718.6|9
1629987370000|2021-08-26 14:16:10|||||||||1
1629987380000|2021-08-26 14:16:20|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|0
1629987390000|2021-08-26 14:16:30|18738.6|18718.6|18733.6|18713.6|18738.6|18718.6|18733.6|18713.6|4
1629987410000|2021-08-26 14:16:50|18731.2|18711.2|18731.1|18711.1|18731.2|18711.2|18731.1|18711.1|0
1629987420000|2021-08-26 14:17:00|||||||||16
1629987430000|2021-08-26 14:17:10|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|1
1629987440000|2021-08-26 14:17:20|18746.1|18726.1|18746.1|18726.1|18746.1|18726.1|18746.1|18726.1|2
1629987450000|2021-08-26 14:17:30|18743.6|18723.6|18743.6|18723.6|18743.6|18723.6|18743.6|18723.6|4
1629987470000|2021-08-26 14:17:50|18741.2|18721.2|18741.1|18721.1|18741.2|18721.2|18741.1|18721.1|0
1629987480000|2021-08-26 14:18:00|18743.6|18723.6|18743.6|18723.6|18743.6|18723.6|18743.6|18723.6|0
1629987500000|2021-08-26 14:18:20|18741.2|18721.2|18741.1|18721.1|18741.2|18721.2|18741.1|18721.1|0
1629987510000|2021-08-26 14:18:30|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|3
1629987520000|2021-08-26 14:18:40|18733.6|18713.6|18733.6|18713.6|18733.6|18713.6|18733.6|18713.6|7
1629987530000|2021-08-26 14:18:50|18718.6|18698.6|18716.1|18696.1|18718.6|18698.6|18716.1|18696.1|2
1629987540000|2021-08-26 14:19:00|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|5
1629987550000|2021-08-26 14:19:10|18731.1|18691.1|18731.1|18691.1|18731.1|18691.1|18731.1|18691.1|6
1629987560000|2021-08-26 14:19:20|18728.6|18708.6|18728.6|18708.6|18728.6|18708.6|18728.6|18708.6|2
1629987570000|2021-08-26 14:19:30|18731.1|18711.1|18731.1|18711.1|18731.1|18711.1|18731.1|18711.1|3
1629987580000|2021-08-26 14:19:40|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|1
1629987590000|2021-08-26 14:19:50|18731.1|18711.1|18728.7|18708.7|18731.1|18711.1|18728.7|18708.7|2
1629987600000|2021-08-26 14:20:00|18726.2|18706.2|18723.7|18703.7|18726.2|18706.2|18723.7|18703.7|2
1629987610000|2021-08-26 14:20:10|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|1
1629987620000|2021-08-26 14:20:20|18723.7|18703.7|18726.2|18706.2|18726.2|18706.2|18723.7|18703.7|7
1629987630000|2021-08-26 14:20:30|||||||||2
1629987640000|2021-08-26 14:20:40|||||||||3
1629987650000|2021-08-26 14:20:50|18723.7|18703.7|18721.2|18701.2|18723.7|18703.7|18721.2|18701.2|0
1629987660000|2021-08-26 14:21:00|18726.2|18706.2|18728.7|18708.7|18728.7|18708.7|18726.2|18706.2|0
1629987680000|2021-08-26 14:21:20|18733.7|18713.7|18733.7|18713.7|18733.7|18713.7|18733.7|18713.7|1
1629987710000|2021-08-26 14:21:50|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|0
1629987720000|2021-08-26 14:22:00|18736.2|18716.2|18751.2|18731.2|18751.2|18731.2|18736.2|18716.2|13
1629987730000|2021-08-26 14:22:10|18753.7|18733.7|18753.7|18733.7|18753.7|18733.7|18753.7|18733.7|2
1629987750000|2021-08-26 14:22:30|18756.2|18736.2|18753.7|18733.7|18756.2|18736.2|18753.7|18733.7|1
1629987770000|2021-08-26 14:22:50|18756.2|18736.2|18763.6|18743.6|18763.6|18743.6|18756.2|18736.2|7
1629987780000|2021-08-26 14:23:00|18763.7|18743.7|18763.7|18743.7|18763.7|18743.7|18763.7|18743.7|2
1629987790000|2021-08-26 14:23:10|18766.1|18746.1|18766.2|18746.2|18766.2|18746.2|18766.1|18746.1|0
1629987810000|2021-08-26 14:23:30|18763.7|18743.7|18761.2|18741.2|18763.7|18743.7|18761.2|18741.2|7
1629987820000|2021-08-26 14:23:40|18758.7|18738.7|18758.7|18738.7|18758.7|18738.7|18758.7|18738.7|2
1629987830000|2021-08-26 14:23:50|18756.2|18736.2|18756.2|18736.2|18756.2|18736.2|18756.2|18736.2|1
1629987840000|2021-08-26 14:24:00|||||||||1
1629987850000|2021-08-26 14:24:10|||||||||1
1629987880000|2021-08-26 14:24:40|||||||||2
1629987890000|2021-08-26 14:24:50|18756.1|18736.1|18753.7|18733.7|18756.1|18736.1|18753.7|18733.7|2
1629987900000|2021-08-26 14:25:00|18756.1|18736.1|18756.2|18736.2|18756.2|18736.2|18756.1|18736.1|0
1629987960000|2021-08-26 14:26:00|18753.7|18733.7|18741.2|18721.2|18753.7|18733.7|18741.2|18721.2|6
1629987980000|2021-08-26 14:26:20|18736.2|18716.2|18726.2|18706.2|18741.2|18716.2|18726.2|18701.1|4
1629987990000|2021-08-26 14:26:30|||||||||1
1629988020000|2021-08-26 14:27:00|18723.7|18703.7|18723.7|18703.7|18723.7|18703.7|18723.7|18703.7|0
1629988030000|2021-08-26 14:27:10|||||||||1
1629988040000|2021-08-26 14:27:20|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|1
1629988050000|2021-08-26 14:27:30|||||||||2
1629988060000|2021-08-26 14:27:40|18726.2|18706.2|18726.2|18706.2|18726.2|18706.2|18726.2|18706.2|1
1629988080000|2021-08-26 14:28:00|||||||||5
1629988120000|2021-08-26 14:28:40|||||||||6
1629988140000|2021-08-26 14:29:00|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|0
1629988170000|2021-08-26 14:29:30|||||||||1
1629988180000|2021-08-26 14:29:40|||||||||2
1629988200000|2021-08-26 14:30:00|18726.2|18706.2|18728.7|18708.7|18728.7|18708.7|18726.2|18706.2|0
1629988210000|2021-08-26 14:30:10|18731.2|18711.2|18748.7|18728.7|18748.7|18728.7|18731.2|18706.1|4
1629988220000|2021-08-26 14:30:20|18751.2|18731.2|18751.2|18731.2|18751.2|18731.2|18751.2|18731.2|4
1629988230000|2021-08-26 14:30:30|18748.7|18728.7|18746.2|18726.2|18748.7|18728.7|18746.2|18726.2|9
1629988240000|2021-08-26 14:30:40|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|0
1629988250000|2021-08-26 14:30:50|18751.2|18731.2|18751.2|18731.2|18751.2|18731.2|18751.2|18731.2|2
1629988260000|2021-08-26 14:31:00|||||||||2
1629988270000|2021-08-26 14:31:10|||||||||1
1629988280000|2021-08-26 14:31:20|18758.7|18738.7|18758.7|18738.7|18758.7|18738.7|18758.7|18738.7|1
1629988290000|2021-08-26 14:31:30|||||||||4
1629988300000|2021-08-26 14:31:40|18761.2|18741.2|18761.2|18741.2|18761.2|18741.2|18761.2|18741.2|0
1629988310000|2021-08-26 14:31:50|18758.7|18738.7|18761.2|18741.2|18761.2|18741.2|18758.7|18738.7|0
1629988320000|2021-08-26 14:32:00|18763.7|18743.7|18763.7|18743.7|18763.7|18743.7|18763.7|18743.7|0
1629988340000|2021-08-26 14:32:20|18758.7|18738.7|18758.7|18738.7|18758.7|18738.7|18758.7|18738.7|2
1629988370000|2021-08-26 14:32:50|18753.7|18733.7|18753.7|18733.7|18753.7|18733.7|18753.7|18733.7|3
1629988380000|2021-08-26 14:33:00|18748.7|18728.7|18736.2|18716.2|18748.7|18728.7|18736.2|18716.2|5
1629988390000|2021-08-26 14:33:10|18736.1|18716.1|18723.7|18703.7|18736.1|18716.1|18721.2|18701.2|8
1629988420000|2021-08-26 14:33:40|18726.2|18706.2|18731.2|18711.2|18731.2|18711.2|18726.2|18706.2|5
1629988430000|2021-08-26 14:33:50|18738.7|18678.7|18738.7|18678.7|18738.7|18678.7|18738.7|18678.7|35
1629988440000|2021-08-26 14:34:00|18738.6|18678.6|18693.7|18673.7|18738.6|18678.6|18693.7|18673.7|1
1629988450000|2021-08-26 14:34:10|18688.7|18668.7|18683.7|18663.7|18688.7|18668.7|18683.7|18663.7|11
1629988460000|2021-08-26 14:34:20|18691.2|18671.2|18691.2|18671.2|18691.2|18671.2|18691.2|18671.2|3
1629988480000|2021-08-26 14:34:40|||||||||2
1629988490000|2021-08-26 14:34:50|18688.7|18668.7|18688.7|18668.7|18688.7|18668.7|18688.7|18668.7|0
1629988510000|2021-08-26 14:35:10|18683.7|18663.7|18683.7|18663.7|18683.7|18663.7|18683.7|18663.7|2
1629988520000|2021-08-26 14:35:20|18681.2|18661.2|18668.7|18648.7|18681.2|18661.2|18668.7|18648.7|4
1629988530000|2021-08-26 14:35:30|18666.2|18646.2|18663.7|18643.7|18668.7|18648.7|18663.7|18643.7|2
1629988540000|2021-08-26 14:35:40|18661.2|18641.2|18643.7|18623.7|18661.2|18641.2|18643.7|18623.7|15
1629988550000|2021-08-26 14:35:50|||||||||1
1629988560000|2021-08-26 14:36:00|||||||||2
1629988570000|2021-08-26 14:36:10|18638.7|18618.7|18633.7|18613.7|18638.7|18618.7|18633.7|18613.7|9
1629988580000|2021-08-26 14:36:20|18631.2|18611.2|18631.2|18611.2|18631.2|18611.2|18631.2|18611.2|2
1629988590000|2021-08-26 14:36:30|||||||||1
1629988600000|2021-08-26 14:36:40|18646.2|18606.2|18646.2|18606.2|18646.2|18606.2|18646.2|18606.2|5
1629988610000|2021-08-26 14:36:50|18633.7|18613.7|18643.7|18623.7|18643.7|18623.7|18633.7|18613.7|3
1629988620000|2021-08-26 14:37:00|18646.2|18626.2|18651.2|18631.2|18651.2|18631.2|18646.2|18626.2|1
1629988650000|2021-08-26 14:37:30|18653.7|18633.7|18653.7|18633.7|18653.7|18633.7|18653.7|18633.7|3
1629988660000|2021-08-26 14:37:40|18651.2|18631.2|18651.2|18631.2|18653.7|18633.7|18651.2|18631.2|2
1629988670000|2021-08-26 14:37:50|18653.7|18633.7|18658.7|18638.7|18658.7|18638.7|18653.7|18633.7|2
1629988680000|2021-08-26 14:38:00|18661.2|18641.2|18658.7|18638.7|18663.7|18643.7|18658.7|18638.7|0
1629988690000|2021-08-26 14:38:10|18661.2|18641.2|18658.7|18638.7|18661.2|18641.2|18658.7|18638.7|2
1629988700000|2021-08-26 14:38:20|18653.7|18633.7|18653.7|18633.7|18653.7|18633.7|18653.7|18633.7|10
1629988710000|2021-08-26 14:38:30|18653.6|18633.6|18643.7|18623.7|18653.6|18633.6|18643.7|18623.7|1
1629988720000|2021-08-26 14:38:40|18641.2|18621.2|18643.7|18623.7|18643.7|18623.7|18641.2|18621.2|8
1629988730000|2021-08-26 14:38:50|||||||||1
1629988740000|2021-08-26 14:39:00|18646.2|18606.2|18646.2|18606.2|18646.2|18606.2|18646.2|18606.2|5
1629988750000|2021-08-26 14:39:10|18643.8|18603.8|18626.3|18606.3|18643.8|18606.3|18626.3|18603.7|5
1629988760000|2021-08-26 14:39:20|18626.2|18606.2|18631.2|18611.2|18631.2|18611.2|18626.2|18606.2|1
1629988770000|2021-08-26 14:39:30|18633.7|18613.7|18638.7|18618.7|18641.2|18621.2|18633.7|18613.7|4
1629988790000|2021-08-26 14:39:50|||||||||1
1629988800000|2021-08-26 14:40:00|18641.2|18621.2|18636.2|18616.2|18641.2|18621.2|18636.2|18616.2|4
1629988810000|2021-08-26 14:40:10|18638.7|18618.7|18638.7|18618.7|18641.2|18621.2|18638.7|18618.7|5
1629988830000|2021-08-26 14:40:30|18643.7|18623.7|18643.7|18623.7|18643.7|18623.7|18643.7|18623.7|3
1629988840000|2021-08-26 14:40:40|18643.8|18623.8|18658.7|18638.7|18658.7|18638.7|18643.8|18623.8|5
1629988850000|2021-08-26 14:40:50|18661.2|18641.2|18656.2|18636.2|18666.2|18646.2|18656.2|18636.2|22
1629988860000|2021-08-26 14:41:00|18648.7|18628.7|18651.2|18631.2|18651.2|18631.2|18648.7|18628.7|2
1629988870000|2021-08-26 14:41:10|18653.7|18633.7|18661.2|18641.2|18661.2|18641.2|18653.7|18633.7|0
1629988880000|2021-08-26 14:41:20|18663.7|18643.7|18668.7|18648.7|18668.7|18648.7|18663.7|18643.7|1
1629988890000|2021-08-26 14:41:30|18673.7|18653.7|18671.2|18651.2|18673.7|18653.7|18671.2|18651.2|6
1629988900000|2021-08-26 14:41:40|18668.7|18648.7|18656.2|18636.2|18668.7|18648.7|18656.2|18636.2|5
1629988910000|2021-08-26 14:41:50|18658.7|18638.7|18661.2|18641.2|18661.2|18641.2|18658.7|18638.7|2
1629988920000|2021-08-26 14:42:00|18666.2|18646.2|18668.7|18648.7|18668.7|18648.7|18666.2|18646.2|3
1629988930000|2021-08-26 14:42:10|||||||||1
1629988940000|2021-08-26 14:42:20|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|0
1629988980000|2021-08-26 14:43:00|18663.7|18643.7|18663.7|18643.7|18663.7|18643.7|18663.7|18643.7|0
1629988990000|2021-08-26 14:43:10|||||||||4
1629989010000|2021-08-26 14:43:30|||||||||1
1629989020000|2021-08-26 14:43:40|||||||||2
1629989040000|2021-08-26 14:44:00|18666.2|18646.2|18668.7|18648.7|18668.7|18648.7|18666.2|18646.2|0
1629989050000|2021-08-26 14:44:10|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|1
1629989060000|2021-08-26 14:44:20|||||||||3
1629989080000|2021-08-26 14:44:40|18668.7|18648.7|18658.7|18638.7|18668.7|18648.7|18658.7|18638.7|3
1629989090000|2021-08-26 14:44:50|18656.2|18636.2|18663.7|18643.7|18663.7|18643.7|18656.2|18636.2|6
1629989100000|2021-08-26 14:45:00|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|18661.2|18641.2|3
1629989120000|2021-08-26 14:45:20|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|4
1629989130000|2021-08-26 14:45:30|||||||||2
1629989150000|2021-08-26 14:45:50|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|0
1629989160000|2021-08-26 14:46:00|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|5
1629989170000|2021-08-26 14:46:10|18673.7|18653.7|18673.7|18653.7|18673.7|18653.7|18673.7|18653.7|3
1629989180000|2021-08-26 14:46:20|18681.2|18661.2|18686.2|18666.2|18686.2|18666.2|18681.2|18661.2|8
1629989190000|2021-08-26 14:46:30|18683.7|18663.7|18678.7|18658.7|18683.7|18663.7|18678.7|18658.7|4
1629989230000|2021-08-26 14:47:10|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|0
1629989240000|2021-08-26 14:47:20|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|3
1629989250000|2021-08-26 14:47:30|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|3
1629989260000|2021-08-26 14:47:40|18673.7|18653.7|18673.7|18653.7|18673.7|18653.7|18671.2|18651.2|1
1629989270000|2021-08-26 14:47:50|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|4
1629989280000|2021-08-26 14:48:00|18673.7|18653.7|18673.7|18653.7|18673.7|18653.7|18671.2|18651.2|8
1629989310000|2021-08-26 14:48:30|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|0
1629989320000|2021-08-26 14:48:40|18676.3|18656.3|18681.2|18661.2|18681.2|18661.2|18676.3|18656.3|0
1629989330000|2021-08-26 14:48:50|18683.7|18663.7|18683.7|18663.7|18683.7|18663.7|18683.7|18663.7|0
1629989340000|2021-08-26 14:49:00|18688.7|18668.7|18688.7|18668.7|18688.7|18668.7|18688.7|18668.7|1
1629989360000|2021-08-26 14:49:20|||||||||2
1629989370000|2021-08-26 14:49:30|18683.7|18663.7|18686.2|18666.2|18686.2|18666.2|18683.7|18663.7|11
1629989380000|2021-08-26 14:49:40|18683.7|18663.7|18686.2|18666.2|18686.2|18666.2|18683.7|18663.7|2
1629989390000|2021-08-26 14:49:50|18688.7|18668.7|18688.7|18668.7|18688.7|18668.7|18688.7|18668.7|0
1629989440000|2021-08-26 14:50:40|18691.2|18671.2|18708.7|18688.7|18708.7|18688.7|18691.2|18671.2|3
1629989450000|2021-08-26 14:50:50|18711.2|18691.2|18716.2|18696.2|18716.2|18696.2|18711.2|18691.2|1
1629989460000|2021-08-26 14:51:00|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|3
1629989480000|2021-08-26 14:51:20|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|2
1629989490000|2021-08-26 14:51:30|18718.7|18698.7|18713.7|18693.7|18718.7|18698.7|18713.7|18693.7|3
1629989500000|2021-08-26 14:51:40|18708.7|18688.7|18708.7|18688.7|18708.7|18688.7|18708.7|18688.7|1
1629989510000|2021-08-26 14:51:50|18711.2|18691.2|18708.7|18688.7|18711.2|18691.2|18706.2|18686.2|7
1629989520000|2021-08-26 14:52:00|18711.2|18691.2|18716.2|18696.2|18716.2|18696.2|18711.2|18691.2|0
1629989540000|2021-08-26 14:52:20|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|1
1629989560000|2021-08-26 14:52:40|18723.7|18703.7|18723.7|18703.7|18723.7|18703.7|18723.7|18703.7|7
1629989570000|2021-08-26 14:52:50|18726.2|18706.2|18726.2|18706.2|18726.2|18706.2|18726.2|18706.2|2
1629989580000|2021-08-26 14:53:00|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|3
1629989590000|2021-08-26 14:53:10|||||||||1
1629989600000|2021-08-26 14:53:20|18733.7|18713.7|18731.2|18711.2|18733.7|18713.7|18731.2|18711.2|0
1629989610000|2021-08-26 14:53:30|18733.7|18713.7|18731.2|18711.2|18733.7|18713.7|18731.2|18711.2|6
1629989620000|2021-08-26 14:53:40|18733.7|18713.7|18736.2|18716.2|18736.2|18716.2|18733.7|18713.7|3
1629989630000|2021-08-26 14:53:50|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|5
1629989640000|2021-08-26 14:54:00|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|2
1629989670000|2021-08-26 14:54:30|18746.2|18726.2|18746.2|18726.2|18746.2|18726.2|18746.2|18726.2|4
1629989680000|2021-08-26 14:54:40|||||||||2
1629989700000|2021-08-26 14:55:00|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|8
1629989710000|2021-08-26 14:55:10|||||||||3
1629989720000|2021-08-26 14:55:20|18751.2|18731.2|18751.2|18731.2|18751.2|18731.2|18751.2|18731.2|2
1629989730000|2021-08-26 14:55:30|||||||||2
1629989770000|2021-08-26 14:56:10|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|5
1629989780000|2021-08-26 14:56:20|18743.7|18723.7|18741.2|18721.2|18743.7|18723.7|18741.2|18721.2|2
1629989790000|2021-08-26 14:56:30|||||||||2
1629989800000|2021-08-26 14:56:40|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|2
1629989810000|2021-08-26 14:56:50|18736.2|18716.2|18736.2|18716.2|18736.2|18716.2|18736.2|18716.2|2
1629989820000|2021-08-26 14:57:00|18723.7|18703.7|18723.7|18703.7|18723.7|18703.7|18723.7|18703.7|2
1629989830000|2021-08-26 14:57:10|18726.2|18706.2|18733.7|18713.7|18733.7|18713.7|18726.2|18706.2|13
1629989840000|2021-08-26 14:57:20|18736.2|18716.2|18736.2|18716.2|18738.7|18718.7|18736.2|18716.2|0
1629989850000|2021-08-26 14:57:30|18726.2|18706.2|18718.7|18698.7|18726.2|18706.2|18718.7|18698.7|7
1629989890000|2021-08-26 14:58:10|18721.2|18701.2|18718.7|18698.7|18721.2|18701.2|18718.7|18698.7|5
1629989900000|2021-08-26 14:58:20|||||||||1
1629989910000|2021-08-26 14:58:30|||||||||1
1629989920000|2021-08-26 14:58:40|18716.2|18696.2|18718.7|18698.7|18718.7|18698.7|18716.2|18696.2|0
1629989930000|2021-08-26 14:58:50|18716.2|18696.2|18716.2|18696.2|18716.2|18696.2|18716.2|18696.2|0
1629989960000|2021-08-26 14:59:20|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|0
1629989970000|2021-08-26 14:59:30|18716.2|18696.2|18716.2|18696.2|18716.2|18696.2|18716.2|18696.2|0
1629989990000|2021-08-26 14:59:50|||||||||1
1629990000000|2021-08-26 15:00:00|18713.7|18693.7|18718.7|18698.7|18718.7|18698.7|18711.2|18691.2|4
1629990040000|2021-08-26 15:00:40|18721.2|18701.2|18723.7|18703.7|18723.7|18703.7|18721.2|18701.2|2
1629990050000|2021-08-26 15:00:50|||||||||1
1629990080000|2021-08-26 15:01:20|18726.2|18706.2|18726.2|18706.2|18726.2|18706.2|18726.2|18706.2|4
1629990090000|2021-08-26 15:01:30|18723.7|18703.7|18726.2|18706.2|18726.2|18706.2|18723.7|18703.7|0
1629990110000|2021-08-26 15:01:50|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|6
1629990130000|2021-08-26 15:02:10|18718.7|18698.7|18708.7|18688.7|18718.7|18698.7|18708.7|18688.7|4
1629990140000|2021-08-26 15:02:20|||||||||2
1629990160000|2021-08-26 15:02:40|18711.2|18691.2|18711.2|18691.2|18711.2|18691.2|18711.2|18691.2|1
1629990170000|2021-08-26 15:02:50|18706.2|18686.2|18701.2|18681.2|18706.2|18686.2|18701.2|18681.2|4
1629990210000|2021-08-26 15:03:30|||||||||2
1629990220000|2021-08-26 15:03:40|18703.7|18683.7|18703.7|18683.7|18703.7|18683.7|18703.7|18683.7|3
1629990230000|2021-08-26 15:03:50|18706.2|18686.2|18706.2|18686.2|18708.7|18688.7|18706.2|18686.2|3
1629990240000|2021-08-26 15:04:00|||||||||14
1629990250000|2021-08-26 15:04:10|18708.7|18688.7|18723.7|18703.7|18723.7|18703.7|18708.7|18688.7|2
1629990300000|2021-08-26 15:05:00|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|2
1629990330000|2021-08-26 15:05:30|||||||||2
1629990340000|2021-08-26 15:05:40|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|1
1629990350000|2021-08-26 15:05:50|18708.7|18688.7|18703.7|18683.7|18708.7|18688.7|18703.7|18683.7|5
1629990360000|2021-08-26 15:06:00|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|18703.7|18683.7|7
1629990370000|2021-08-26 15:06:10|||||||||5
1629990400000|2021-08-26 15:06:40|18708.7|18688.7|18708.7|18688.7|18708.7|18688.7|18708.7|18688.7|0
1629990420000|2021-08-26 15:07:00|||||||||4
1629990440000|2021-08-26 15:07:20|||||||||5
1629990450000|2021-08-26 15:07:30|18711.2|18691.2|18731.2|18711.2|18731.2|18711.2|18711.2|18691.2|4
1629990460000|2021-08-26 15:07:40|18736.2|18716.2|18736.2|18716.2|18736.2|18716.2|18736.2|18716.2|1
1629990470000|2021-08-26 15:07:50|18733.7|18713.7|18738.7|18718.7|18738.7|18718.7|18733.7|18713.7|1
1629990480000|2021-08-26 15:08:00|||||||||2
1629990490000|2021-08-26 15:08:10|18741.2|18721.2|18748.7|18728.7|18748.7|18728.7|18741.2|18721.2|8
1629990500000|2021-08-26 15:08:20|18751.2|18731.2|18751.2|18731.2|18751.2|18731.2|18751.2|18731.2|10
1629990510000|2021-08-26 15:08:30|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|0
1629990530000|2021-08-26 15:08:50|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|3
1629990550000|2021-08-26 15:09:10|||||||||2
1629990560000|2021-08-26 15:09:20|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|1
1629990570000|2021-08-26 15:09:30|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|2
1629990590000|2021-08-26 15:09:50|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|6
1629990600000|2021-08-26 15:10:00|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|0
1629990610000|2021-08-26 15:10:10|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|0
1629990620000|2021-08-26 15:10:20|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|0
1629990630000|2021-08-26 15:10:30|18741.2|18721.2|18746.2|18726.2|18746.2|18726.2|18741.2|18721.2|1
1629990660000|2021-08-26 15:11:00|||||||||2
1629990730000|2021-08-26 15:12:10|18748.7|18728.7|18751.2|18731.2|18751.2|18731.2|18748.7|18728.7|5
1629990750000|2021-08-26 15:12:30|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|18748.7|18728.7|2
1629990760000|2021-08-26 15:12:40|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|1
1629990770000|2021-08-26 15:12:50|||||||||2
1629990810000|2021-08-26 15:13:30|18738.7|18718.7|18736.2|18716.2|18738.7|18718.7|18736.2|18716.2|1
1629990820000|2021-08-26 15:13:40|18733.7|18713.7|18733.7|18713.7|18733.7|18713.7|18733.7|18713.7|0
1629990870000|2021-08-26 15:14:30|||||||||1
1629990880000|2021-08-26 15:14:40|||||||||2
1629990890000|2021-08-26 15:14:50|18728.7|18708.7|18711.2|18691.2|18728.7|18708.7|18711.2|18691.2|5
1629990900000|2021-08-26 15:15:00|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|0
1629990910000|2021-08-26 15:15:10|||||||||1
1629990930000|2021-08-26 15:15:30|18703.7|18683.7|18703.7|18683.7|18703.7|18683.7|18703.7|18683.7|0
1629990960000|2021-08-26 15:16:00|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|4
1629990990000|2021-08-26 15:16:30|||||||||2
1629991000000|2021-08-26 15:16:40|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|2
1629991020000|2021-08-26 15:17:00|18696.2|18676.2|18696.2|18676.2|18696.2|18676.2|18696.2|18676.2|0
1629991040000|2021-08-26 15:17:20|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|0
1629991050000|2021-08-26 15:17:30|18701.2|18681.2|18701.2|18681.2|18701.2|18681.2|18701.2|18681.2|1
1629991060000|2021-08-26 15:17:40|18703.7|18683.7|18703.7|18683.7|18703.7|18683.7|18703.7|18683.7|1
1629991070000|2021-08-26 15:17:50|||||||||1
1629991090000|2021-08-26 15:18:10|18701.2|18681.2|18691.2|18671.2|18701.2|18681.2|18691.2|18671.2|5
1629991110000|2021-08-26 15:18:30|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|3
1629991120000|2021-08-26 15:18:40|18691.2|18671.2|18691.2|18671.2|18691.2|18671.2|18691.2|18671.2|1
1629991130000|2021-08-26 15:18:50|18688.7|18668.7|18688.7|18668.7|18688.7|18668.7|18688.7|18668.7|0
1629991140000|2021-08-26 15:19:00|18691.2|18671.2|18691.2|18671.2|18691.2|18671.2|18688.7|18668.7|0
1629991170000|2021-08-26 15:19:30|18693.7|18673.7|18696.2|18676.2|18696.2|18676.2|18693.7|18673.7|3
1629991180000|2021-08-26 15:19:40|18696.3|18676.3|18703.7|18683.7|18703.7|18683.7|18696.3|18676.3|3
1629991220000|2021-08-26 15:20:20|||||||||2
1629991230000|2021-08-26 15:20:30|18701.2|18681.2|18701.2|18681.2|18701.2|18681.2|18701.2|18681.2|2
1629991280000|2021-08-26 15:21:20|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|2
1629991290000|2021-08-26 15:21:30|18696.2|18676.2|18671.2|18651.2|18696.2|18676.2|18671.2|18646.3|35
1629991300000|2021-08-26 15:21:40|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|2
1629991330000|2021-08-26 15:22:10|||||||||2
1629991350000|2021-08-26 15:22:30|18668.7|18648.7|18666.2|18646.2|18668.7|18648.7|18666.2|18646.2|3
1629991370000|2021-08-26 15:22:50|18666.3|18646.3|18673.7|18653.7|18673.7|18653.7|18666.3|18646.3|2
1629991380000|2021-08-26 15:23:00|18673.8|18653.8|18676.2|18656.2|18676.2|18656.2|18673.8|18653.8|0
1629991400000|2021-08-26 15:23:20|18676.3|18656.3|18678.7|18658.7|18678.7|18658.7|18676.3|18656.3|1
1629991410000|2021-08-26 15:23:30|||||||||1
1629991420000|2021-08-26 15:23:40|||||||||4
1629991430000|2021-08-26 15:23:50|18668.7|18648.7|18658.8|18638.8|18668.7|18648.7|18658.8|18638.8|6
1629991440000|2021-08-26 15:24:00|18663.8|18643.8|18663.8|18643.8|18663.8|18643.8|18663.8|18643.8|18
1629991460000|2021-08-26 15:24:20|18671.2|18651.2|18691.2|18671.2|18691.2|18671.2|18671.2|18651.2|5
1629991490000|2021-08-26 15:24:50|18693.7|18673.7|18701.2|18681.2|18701.2|18681.2|18693.7|18673.7|3
1629991500000|2021-08-26 15:25:00|18701.3|18681.3|18708.7|18688.7|18708.7|18688.7|18701.3|18681.3|1
1629991520000|2021-08-26 15:25:20|||||||||5
1629991550000|2021-08-26 15:25:50|||||||||2
1629991580000|2021-08-26 15:26:20|||||||||2
1629991590000|2021-08-26 15:26:30|||||||||1
1629991650000|2021-08-26 15:27:30|18708.8|18688.8|18711.3|18691.3|18711.3|18691.3|18708.8|18688.8|3
1629991660000|2021-08-26 15:27:40|||||||||2
1629991670000|2021-08-26 15:27:50|18716.2|18696.2|18716.3|18696.3|18716.3|18696.3|18716.2|18696.2|0
1629991700000|2021-08-26 15:28:20|18716.2|18696.2|18713.8|18693.8|18716.2|18696.2|18713.8|18693.8|4
1629991720000|2021-08-26 15:28:40|18713.7|18693.7|18716.3|18696.3|18716.3|18696.3|18713.7|18693.7|4
1629991730000|2021-08-26 15:28:50|18718.8|18698.8|18718.8|18698.8|18718.8|18698.8|18718.8|18698.8|0
1629991740000|2021-08-26 15:29:00|||||||||1
1629991770000|2021-08-26 15:29:30|||||||||2
1629991800000|2021-08-26 15:30:00|18721.2|18701.2|18721.3|18701.3|18721.3|18701.3|18721.2|18701.2|1
1629991810000|2021-08-26 15:30:10|18721.2|18701.2|18718.8|18698.8|18721.2|18701.2|18718.8|18698.8|1
1629991820000|2021-08-26 15:30:20|18716.3|18696.3|18716.3|18696.3|18716.3|18696.3|18716.3|18696.3|1
1629991830000|2021-08-26 15:30:30|18713.8|18693.8|18713.8|18693.8|18713.8|18693.8|18713.8|18693.8|0
1629991850000|2021-08-26 15:30:50|||||||||1
1629991860000|2021-08-26 15:31:00|18711.3|18691.3|18711.3|18691.3|18711.3|18691.3|18711.3|18691.3|5
1629991870000|2021-08-26 15:31:10|18711.2|18691.2|18708.8|18688.8|18711.2|18691.2|18708.8|18688.8|1
1629991880000|2021-08-26 15:31:20|18708.7|18688.7|18716.3|18676.3|18716.3|18688.7|18708.7|18676.3|2
1629991890000|2021-08-26 15:31:30|18716.2|18676.2|18701.3|18681.3|18721.3|18681.3|18701.3|18661.3|24683
1629991970000|2021-08-26 15:32:50|18703.8|18683.8|18703.8|18683.8|18703.8|18683.8|18703.8|18683.8|3
1629991990000|2021-08-26 15:33:10|18706.3|18686.3|18708.8|18688.8|18708.8|18688.8|18706.3|18686.3|1
1629992000000|2021-08-26 15:33:20|||||||||3
1629992010000|2021-08-26 15:33:30|||||||||1
1629992020000|2021-08-26 15:33:40|||||||||1
1629992030000|2021-08-26 15:33:50|18708.7|18688.7|18703.8|18683.8|18708.7|18688.7|18703.8|18683.8|2
1629992040000|2021-08-26 15:34:00|18708.8|18688.8|18708.8|18688.8|18708.8|18688.8|18708.8|18688.8|3
1629992060000|2021-08-26 15:34:20|18706.3|18686.3|18706.3|18686.3|18706.3|18686.3|18706.3|18686.3|1
1629992080000|2021-08-26 15:34:40|18708.8|18688.8|18708.8|18688.8|18708.8|18688.8|18708.8|18688.8|0
1629992110000|2021-08-26 15:35:10|||||||||4
1629992120000|2021-08-26 15:35:20|18711.3|18691.3|18713.8|18693.8|18713.8|18693.8|18711.3|18691.3|2
1629992130000|2021-08-26 15:35:30|18718.7|18698.7|18721.3|18701.3|18721.3|18701.3|18718.7|18698.7|0
1629992160000|2021-08-26 15:36:00|||||||||1
1629992180000|2021-08-26 15:36:20|18723.8|18703.8|18728.8|18708.8|18728.8|18708.8|18723.8|18703.8|8
1629992190000|2021-08-26 15:36:30|18731.3|18711.3|18731.3|18711.3|18731.3|18711.3|18731.3|18711.3|0
1629992200000|2021-08-26 15:36:40|18733.8|18713.8|18746.3|18726.3|18746.3|18726.3|18733.8|18713.8|4
1629992210000|2021-08-26 15:36:50|||||||||4
1629992220000|2021-08-26 15:37:00|18748.8|18728.8|18748.8|18728.8|18748.8|18728.8|18748.8|18728.8|8
1629992230000|2021-08-26 15:37:10|||||||||1
1629992250000|2021-08-26 15:37:30|18751.3|18731.3|18751.3|18731.3|18751.3|18731.3|18751.3|18731.3|4
1629992260000|2021-08-26 15:37:40|18753.8|18733.8|18756.3|18736.3|18758.8|18738.8|18753.8|18733.8|26
1629992270000|2021-08-26 15:37:50|18758.8|18738.8|18763.8|18743.8|18763.8|18743.8|18758.8|18738.8|1
1629992280000|2021-08-26 15:38:00|18761.3|18741.3|18763.8|18743.8|18763.8|18743.8|18761.3|18741.3|10
1629992290000|2021-08-26 15:38:10|18766.3|18746.3|18766.3|18746.3|18766.3|18746.3|18766.3|18746.3|1
1629992300000|2021-08-26 15:38:20|18763.8|18743.8|18766.3|18746.3|18766.3|18746.3|18763.8|18743.8|2
1629992310000|2021-08-26 15:38:30|18768.8|18748.8|18763.8|18743.8|18768.8|18748.8|18763.8|18743.8|1
1629992320000|2021-08-26 15:38:40|18766.3|18746.3|18766.3|18746.3|18766.3|18746.3|18766.3|18746.3|1
1629992330000|2021-08-26 15:38:50|18763.8|18743.8|18766.3|18746.3|18766.3|18746.3|18763.8|18743.8|5
1629992340000|2021-08-26 15:39:00|||||||||4
1629992350000|2021-08-26 15:39:10|||||||||1
1629992360000|2021-08-26 15:39:20|18768.8|18748.8|18768.8|18748.8|18768.8|18748.8|18768.8|18748.8|3
1629992370000|2021-08-26 15:39:30|18766.3|18746.3|18768.8|18748.8|18768.8|18748.8|18766.3|18746.3|3
1629992410000|2021-08-26 15:40:10|18766.3|18746.3|18763.8|18743.8|18766.3|18746.3|18763.8|18743.8|3
1629992430000|2021-08-26 15:40:30|||||||||3
1629992440000|2021-08-26 15:40:40|18761.3|18741.3|18763.8|18743.8|18763.8|18743.8|18761.3|18741.3|2
1629992460000|2021-08-26 15:41:00|||||||||2
1629992470000|2021-08-26 15:41:10|18766.3|18746.3|18766.3|18746.3|18766.3|18746.3|18766.3|18746.3|6
1629992480000|2021-08-26 15:41:20|||||||||2
1629992510000|2021-08-26 15:41:50|||||||||6
1629992520000|2021-08-26 15:42:00|||||||||5
1629992550000|2021-08-26 15:42:30|||||||||1
1629992560000|2021-08-26 15:42:40|||||||||2
1629992570000|2021-08-26 15:42:50|18768.8|18748.8|18768.8|18748.8|18768.8|18748.8|18768.8|18748.8|58
1629992580000|2021-08-26 15:43:00|||||||||19
1629992620000|2021-08-26 15:43:40|18766.3|18746.3|18763.8|18743.8|18766.3|18746.3|18763.8|18743.8|4
1629992630000|2021-08-26 15:43:50|||||||||5
1629992650000|2021-08-26 15:44:10|||||||||1
1629992660000|2021-08-26 15:44:20|||||||||2
1629992670000|2021-08-26 15:44:30|||||||||2
1629992680000|2021-08-26 15:44:40|18766.3|18746.3|18766.3|18746.3|18768.8|18748.8|18766.3|18746.3|5
1629992690000|2021-08-26 15:44:50|||||||||2
1629992700000|2021-08-26 15:45:00|18768.8|18748.8|18763.8|18743.8|18768.8|18748.8|18763.8|18743.8|12
1629992710000|2021-08-26 15:45:10|18761.3|18741.3|18756.3|18736.3|18761.3|18741.3|18756.3|18736.3|0
1629992730000|2021-08-26 15:45:30|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|0
1629992750000|2021-08-26 15:45:50|18751.3|18731.3|18743.8|18723.8|18751.3|18731.3|18743.8|18723.8|6
1629992760000|2021-08-26 15:46:00|18748.8|18728.8|18751.3|18731.3|18751.3|18731.3|18748.8|18728.8|3
1629992770000|2021-08-26 15:46:10|||||||||2
1629992780000|2021-08-26 15:46:20|||||||||2
1629992790000|2021-08-26 15:46:30|18748.8|18728.8|18743.8|18723.8|18748.8|18728.8|18743.8|18723.8|3
1629992810000|2021-08-26 15:46:50|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|3
1629992820000|2021-08-26 15:47:00|18741.3|18721.3|18741.3|18721.3|18741.3|18721.3|18741.3|18721.3|2
1629992830000|2021-08-26 15:47:10|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|0
1629992840000|2021-08-26 15:47:20|18736.3|18716.3|18738.8|18718.8|18738.8|18718.8|18736.3|18716.3|0
1629992870000|2021-08-26 15:47:50|18743.8|18723.8|18738.8|18718.8|18743.8|18723.8|18738.8|18718.8|3
1629992900000|2021-08-26 15:48:20|||||||||2
1629992910000|2021-08-26 15:48:30|18743.8|18723.8|18743.8|18723.8|18743.8|18723.8|18743.8|18723.8|1
1629992920000|2021-08-26 15:48:40|||||||||2
1629992930000|2021-08-26 15:48:50|18738.8|18718.8|18743.8|18723.8|18743.8|18723.8|18738.8|18718.8|1
1629992940000|2021-08-26 15:49:00|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|1
1629992950000|2021-08-26 15:49:10|||||||||1
1629992960000|2021-08-26 15:49:20|18733.8|18713.8|18733.8|18713.8|18733.8|18713.8|18733.8|18713.8|4
1629992980000|2021-08-26 15:49:40|18738.8|18718.8|18736.3|18716.3|18738.8|18718.8|18736.3|18716.3|2
1629992990000|2021-08-26 15:49:50|||||||||1
1629993010000|2021-08-26 15:50:10|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|3
1629993020000|2021-08-26 15:50:20|||||||||1
1629993030000|2021-08-26 15:50:30|18743.8|18723.8|18746.3|18726.3|18746.3|18726.3|18743.8|18723.8|4
1629993040000|2021-08-26 15:50:40|18751.3|18731.3|18756.3|18736.3|18756.3|18736.3|18751.3|18731.3|4
1629993050000|2021-08-26 15:50:50|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|3
1629993080000|2021-08-26 15:51:20|||||||||7
1629993090000|2021-08-26 15:51:30|18756.3|18736.3|18756.3|18736.3|18756.3|18736.3|18756.3|18736.3|2
1629993120000|2021-08-26 15:52:00|||||||||2
1629993150000|2021-08-26 15:52:30|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|3
1629993160000|2021-08-26 15:52:40|18761.3|18741.3|18761.3|18741.3|18761.3|18741.3|18761.3|18741.3|2
1629993170000|2021-08-26 15:52:50|18763.8|18743.8|18766.3|18746.3|18766.3|18746.3|18763.8|18743.8|6
1629993180000|2021-08-26 15:53:00|18771.3|18751.3|18771.3|18751.3|18771.3|18751.3|18771.3|18751.3|1
1629993190000|2021-08-26 15:53:10|18768.8|18748.8|18766.3|18746.3|18768.8|18748.8|18766.3|18746.3|1
1629993210000|2021-08-26 15:53:30|||||||||1
1629993220000|2021-08-26 15:53:40|18763.8|18743.8|18763.8|18743.8|18763.8|18743.8|18763.8|18743.8|2
1629993230000|2021-08-26 15:53:50|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|1
1629993240000|2021-08-26 15:54:00|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|3
1629993250000|2021-08-26 15:54:10|18751.3|18731.3|18748.8|18728.8|18751.3|18731.3|18746.3|18726.3|4
1629993260000|2021-08-26 15:54:20|18751.3|18731.3|18751.3|18731.3|18751.3|18731.3|18751.3|18731.3|4
1629993280000|2021-08-26 15:54:40|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|0
1629993290000|2021-08-26 15:54:50|18756.3|18736.3|18756.3|18736.3|18756.3|18736.3|18756.3|18736.3|4
1629993300000|2021-08-26 15:55:00|18756.4|18736.4|18763.8|18743.8|18763.8|18743.8|18756.4|18736.4|7
1629993310000|2021-08-26 15:55:10|||||||||7
1629993330000|2021-08-26 15:55:30|18766.3|18746.3|18766.3|18746.3|18766.3|18746.3|18766.3|18746.3|1
1629993350000|2021-08-26 15:55:50|18763.8|18743.8|18766.3|18746.3|18766.3|18746.3|18763.8|18743.8|2
1629993360000|2021-08-26 15:56:00|||||||||1
1629993380000|2021-08-26 15:56:20|18763.8|18743.8|18758.8|18738.8|18763.8|18743.8|18758.8|18738.8|6
1629993390000|2021-08-26 15:56:30|||||||||1
1629993410000|2021-08-26 15:56:50|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|3
1629993420000|2021-08-26 15:57:00|||||||||2
1629993430000|2021-08-26 15:57:10|||||||||1
1629993440000|2021-08-26 15:57:20|18751.3|18731.3|18751.3|18731.3|18751.3|18731.3|18751.3|18731.3|0
1629993460000|2021-08-26 15:57:40|18748.8|18728.8|18743.8|18723.8|18748.8|18728.8|18743.8|18723.8|2
1629993470000|2021-08-26 15:57:50|18741.3|18721.3|18736.3|18716.3|18741.3|18721.3|18736.3|18716.3|2
1629993520000|2021-08-26 15:58:40|||||||||11
1629993530000|2021-08-26 15:58:50|||||||||2
1629993550000|2021-08-26 15:59:10|||||||||2
1629993570000|2021-08-26 15:59:30|||||||||3
1629993580000|2021-08-26 15:59:40|18733.8|18713.8|18733.8|18713.8|18733.8|18713.8|18733.8|18713.8|3
1629993590000|2021-08-26 15:59:50|18731.3|18711.3|18731.3|18711.3|18731.3|18711.3|18731.3|18711.3|0
1629993600000|2021-08-26 16:00:00|18731.4|18711.4|18736.3|18716.3|18736.3|18716.3|18731.4|18711.4|2
1629993610000|2021-08-26 16:00:10|18733.8|18713.8|18733.8|18713.8|18733.8|18713.8|18733.8|18713.8|1
1629993620000|2021-08-26 16:00:20|18736.3|18716.3|18736.3|18716.3|18736.3|18716.3|18736.3|18716.3|0
1629993640000|2021-08-26 16:00:40|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|1
1629993650000|2021-08-26 16:00:50|||||||||1
1629993660000|2021-08-26 16:01:00|||||||||2
1629993670000|2021-08-26 16:01:10|||||||||1
1629993690000|2021-08-26 16:01:30|18741.3|18721.3|18741.3|18721.3|18741.3|18721.3|18741.3|18721.3|1
1629993710000|2021-08-26 16:01:50|18743.8|18723.8|18743.8|18723.8|18743.8|18723.8|18743.8|18723.8|0
1629993740000|2021-08-26 16:02:20|18746.3|18726.3|18746.3|18726.3|18746.3|18726.3|18746.3|18726.3|8
1629993750000|2021-08-26 16:02:30|||||||||2
1629993760000|2021-08-26 16:02:40|18746.4|18726.4|18758.8|18738.8|18758.8|18738.8|18746.4|18726.4|3
1629993770000|2021-08-26 16:02:50|18761.3|18741.3|18766.3|18746.3|18766.3|18746.3|18761.3|18741.3|4
1629993790000|2021-08-26 16:03:10|18771.3|18751.3|18773.8|18753.8|18773.8|18753.8|18771.3|18751.3|5
1629993800000|2021-08-26 16:03:20|18776.3|18756.3|18788.9|18768.9|18788.9|18768.9|18776.3|18756.3|7
1629993810000|2021-08-26 16:03:30|18791.4|18771.4|18788.9|18768.9|18791.4|18771.4|18788.9|18768.9|3
1629993820000|2021-08-26 16:03:40|18788.8|18768.8|18788.9|18768.9|18788.9|18768.9|18786.4|18766.4|3
1629993830000|2021-08-26 16:03:50|18791.4|18771.4|18793.9|18773.9|18793.9|18773.9|18791.4|18771.4|7
1629993840000|2021-08-26 16:04:00|18791.4|18771.4|18788.9|18768.9|18791.4|18771.4|18788.9|18768.9|2
1629993850000|2021-08-26 16:04:10|18791.4|18771.4|18791.4|18771.4|18791.4|18771.4|18791.4|18771.4|3
1629993870000|2021-08-26 16:04:30|18788.9|18768.9|18786.4|18766.4|18788.9|18768.9|18786.4|18766.4|2
1629993880000|2021-08-26 16:04:40|18786.3|18766.3|18783.9|18763.9|18786.3|18766.3|18783.9|18763.9|2
1629993900000|2021-08-26 16:05:00|18781.4|18761.4|18781.4|18761.4|18781.4|18761.4|18781.4|18761.4|1
1629993910000|2021-08-26 16:05:10|||||||||2
1629993920000|2021-08-26 16:05:20|18778.9|18758.9|18778.9|18758.9|18778.9|18758.9|18778.9|18758.9|0
1629993930000|2021-08-26 16:05:30|||||||||5
1629993950000|2021-08-26 16:05:50|18781.4|18761.4|18783.9|18763.9|18783.9|18763.9|18781.4|18761.4|0
1629993960000|2021-08-26 16:06:00|18788.9|18768.9|18788.9|18768.9|18791.4|18771.4|18788.9|18768.9|11
1629994000000|2021-08-26 16:06:40|18791.3|18771.3|18788.9|18768.9|18791.4|18771.4|18788.9|18768.9|1
1629994010000|2021-08-26 16:06:50|18793.9|18773.9|18793.9|18773.9|18793.9|18773.9|18793.9|18773.9|7
1629994020000|2021-08-26 16:07:00|18791.4|18771.4|18791.4|18771.4|18791.4|18771.4|18791.4|18771.4|4
1629994030000|2021-08-26 16:07:10|18791.3|18771.3|18788.9|18768.9|18791.3|18771.3|18788.9|18768.9|0
1629994060000|2021-08-26 16:07:40|18791.4|18771.4|18791.4|18771.4|18791.4|18771.4|18791.4|18771.4|1
1629994070000|2021-08-26 16:07:50|||||||||1
1629994080000|2021-08-26 16:08:00|||||||||2
1629994090000|2021-08-26 16:08:10|18793.9|18773.9|18803.9|18783.9|18803.9|18783.9|18793.9|18773.9|20
1629994100000|2021-08-26 16:08:20|18808.8|18788.8|18808.9|18788.9|18808.9|18788.9|18808.8|18788.8|31
1629994110000|2021-08-26 16:08:30|||||||||6
1629994130000|2021-08-26 16:08:50|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|0
1629994140000|2021-08-26 16:09:00|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|6
1629994150000|2021-08-26 16:09:10|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|4
1629994160000|2021-08-26 16:09:20|||||||||4
1629994170000|2021-08-26 16:09:30|18813.9|18793.9|18813.9|18793.9|18813.9|18793.9|18813.9|18793.9|6
1629994180000|2021-08-26 16:09:40|||||||||5
1629994190000|2021-08-26 16:09:50|||||||||4
1629994200000|2021-08-26 16:10:00|18801.4|18781.4|18801.4|18781.4|18801.4|18781.4|18798.9|18778.9|5
1629994210000|2021-08-26 16:10:10|||||||||2
1629994220000|2021-08-26 16:10:20|||||||||1
1629994230000|2021-08-26 16:10:30|18803.9|18783.9|18803.9|18783.9|18806.4|18786.4|18803.9|18783.9|0
1629994250000|2021-08-26 16:10:50|18806.4|18786.4|18811.4|18791.4|18811.4|18791.4|18803.9|18783.9|3
1629994260000|2021-08-26 16:11:00|18813.9|18793.9|18813.9|18793.9|18813.9|18793.9|18813.9|18793.9|1
1629994280000|2021-08-26 16:11:20|||||||||1
1629994290000|2021-08-26 16:11:30|||||||||1
1629994310000|2021-08-26 16:11:50|18816.4|18796.4|18816.4|18796.4|18816.4|18796.4|18816.4|18796.4|3
1629994320000|2021-08-26 16:12:00|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|0
1629994330000|2021-08-26 16:12:10|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|0
1629994340000|2021-08-26 16:12:20|||||||||2
1629994360000|2021-08-26 16:12:40|||||||||2
1629994370000|2021-08-26 16:12:50|18823.9|18803.9|18823.9|18803.9|18823.9|18803.9|18823.9|18803.9|0
1629994380000|2021-08-26 16:13:00|||||||||11
1629994400000|2021-08-26 16:13:20|18826.4|18806.4|18826.4|18806.4|18826.4|18806.4|18826.4|18806.4|2
1629994410000|2021-08-26 16:13:30|18823.9|18803.9|18821.4|18801.4|18823.9|18803.9|18821.4|18801.4|2
1629994420000|2021-08-26 16:13:40|18818.9|18798.9|18801.4|18781.4|18818.9|18798.9|18801.4|18781.4|8
1629994430000|2021-08-26 16:13:50|18803.9|18783.9|18803.9|18783.9|18803.9|18783.9|18803.9|18783.9|0
1629994440000|2021-08-26 16:14:00|18801.4|18781.4|18801.4|18781.4|18801.4|18781.4|18801.4|18781.4|1
1629994450000|2021-08-26 16:14:10|18803.9|18783.9|18801.4|18781.4|18803.9|18783.9|18801.4|18781.4|10
1629994460000|2021-08-26 16:14:20|18806.4|18786.4|18811.4|18791.4|18811.4|18791.4|18806.4|18786.4|1
1629994470000|2021-08-26 16:14:30|18813.9|18793.9|18813.9|18793.9|18813.9|18793.9|18813.9|18793.9|0
1629994490000|2021-08-26 16:14:50|18818.9|18798.9|18821.4|18801.4|18821.4|18801.4|18818.9|18798.9|10
1629994500000|2021-08-26 16:15:00|||||||||3
1629994510000|2021-08-26 16:15:10|||||||||1
1629994520000|2021-08-26 16:15:20|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|7
1629994530000|2021-08-26 16:15:30|||||||||4
1629994550000|2021-08-26 16:15:50|18806.4|18786.4|18808.9|18788.9|18808.9|18788.9|18806.4|18786.4|1
1629994560000|2021-08-26 16:16:00|18811.4|18791.4|18801.4|18781.4|18811.4|18791.4|18801.4|18781.4|88
1629994590000|2021-08-26 16:16:30|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|5
1629994600000|2021-08-26 16:16:40|18801.4|18781.4|18801.4|18781.4|18801.4|18781.4|18801.4|18781.4|1
1629994610000|2021-08-26 16:16:50|18803.9|18783.9|18808.9|18788.9|18808.9|18788.9|18803.9|18783.9|2
1629994620000|2021-08-26 16:17:00|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|4
1629994630000|2021-08-26 16:17:10|18808.9|18788.9|18806.4|18786.4|18808.9|18788.9|18806.4|18786.4|1
1629994650000|2021-08-26 16:17:30|18801.4|18781.4|18798.9|18778.9|18801.4|18781.4|18798.9|18778.9|1
1629994660000|2021-08-26 16:17:40|18796.4|18776.4|18796.4|18776.4|18796.4|18776.4|18796.4|18776.4|0
1629994670000|2021-08-26 16:17:50|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|2
1629994680000|2021-08-26 16:18:00|18801.4|18781.4|18801.4|18781.4|18801.4|18781.4|18798.9|18778.9|0
1629994690000|2021-08-26 16:18:10|18803.9|18783.9|18803.9|18783.9|18803.9|18783.9|18803.9|18783.9|1
1629994700000|2021-08-26 16:18:20|18806.4|18786.4|18808.9|18788.9|18808.9|18788.9|18806.4|18786.4|14
1629994710000|2021-08-26 16:18:30|||||||||1
1629994730000|2021-08-26 16:18:50|18811.4|18791.4|18813.9|18793.9|18813.9|18793.9|18811.4|18791.4|2
1629994740000|2021-08-26 16:19:00|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|1
1629994750000|2021-08-26 16:19:10|||||||||1
1629994760000|2021-08-26 16:19:20|||||||||1
1629994770000|2021-08-26 16:19:30|||||||||5
1629994790000|2021-08-26 16:19:50|||||||||1
1629994800000|2021-08-26 16:20:00|18818.9|18798.9|18808.9|18788.9|18818.9|18798.9|18808.9|18788.9|5
1629994820000|2021-08-26 16:20:20|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|8
1629994830000|2021-08-26 16:20:30|||||||||5
1629994840000|2021-08-26 16:20:40|18813.9|18793.9|18813.9|18793.9|18813.9|18793.9|18813.9|18793.9|0
1629994850000|2021-08-26 16:20:50|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|2
1629994860000|2021-08-26 16:21:00|||||||||5
1629994890000|2021-08-26 16:21:30|||||||||1
1629994900000|2021-08-26 16:21:40|||||||||6
1629994910000|2021-08-26 16:21:50|18821.4|18801.4|18818.9|18798.9|18821.4|18801.4|18818.9|18798.9|5
1629994920000|2021-08-26 16:22:00|18816.4|18796.4|18816.4|18796.4|18816.4|18796.4|18816.4|18796.4|1
1629994940000|2021-08-26 16:22:20|||||||||1
1629994950000|2021-08-26 16:22:30|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|8
1629994960000|2021-08-26 16:22:40|18808.9|18788.9|18818.9|18798.9|18818.9|18798.9|18808.9|18788.9|9
1629994970000|2021-08-26 16:22:50|18821.4|18801.4|18828.9|18808.9|18828.9|18808.9|18821.4|18801.4|12
1629994980000|2021-08-26 16:23:00|18831.4|18811.4|18833.9|18813.9|18836.4|18816.4|18831.4|18811.4|41
1629994990000|2021-08-26 16:23:10|18831.4|18811.4|18831.4|18811.4|18831.4|18811.4|18831.4|18811.4|55
1629995000000|2021-08-26 16:23:20|18828.9|18808.9|18821.4|18801.4|18828.9|18808.9|18821.4|18801.4|53
1629995010000|2021-08-26 16:23:30|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|38
1629995020000|2021-08-26 16:23:40|18821.4|18801.4|18806.4|18786.4|18828.9|18808.9|18806.4|18786.4|74
1629995030000|2021-08-26 16:23:50|18803.9|18783.9|18816.4|18796.4|18816.4|18796.4|18803.9|18783.9|243
1629995040000|2021-08-26 16:24:00|18813.9|18793.9|18806.4|18786.4|18816.4|18796.4|18803.9|18783.9|62
1629995050000|2021-08-26 16:24:10|18803.9|18783.9|18793.9|18773.9|18803.9|18783.9|18793.9|18773.9|69
1629995060000|2021-08-26 16:24:20|18791.4|18771.4|18791.4|18771.4|18791.4|18771.4|18783.9|18763.9|49
1629995070000|2021-08-26 16:24:30|18788.9|18768.9|18791.4|18771.4|18791.4|18771.4|18788.9|18768.9|59
1629995080000|2021-08-26 16:24:40|18788.9|18768.9|18781.4|18761.4|18788.9|18768.9|18778.9|18758.9|70
1629995090000|2021-08-26 16:24:50|18776.4|18756.4|18768.9|18748.9|18776.4|18756.4|18768.9|18748.9|57
1629995100000|2021-08-26 16:25:00|18771.4|18751.4|18773.9|18753.9|18776.4|18756.4|18771.4|18751.4|26
1629995110000|2021-08-26 16:25:10|||||||||1
1629995120000|2021-08-26 16:25:20|||||||||4
1629995140000|2021-08-26 16:25:40|18771.4|18751.4|18771.4|18751.4|18773.9|18753.9|18771.4|18751.4|1
1629995150000|2021-08-26 16:25:50|18773.9|18753.9|18773.9|18753.9|18773.9|18753.9|18773.9|18753.9|2
1629995160000|2021-08-26 16:26:00|||||||||5
1629995170000|2021-08-26 16:26:10|18776.4|18756.4|18776.4|18756.4|18776.4|18756.4|18776.4|18756.4|1
1629995180000|2021-08-26 16:26:20|18773.9|18753.9|18773.9|18753.9|18773.9|18753.9|18773.9|18753.9|6
1629995190000|2021-08-26 16:26:30|18771.4|18751.4|18773.9|18753.9|18773.9|18753.9|18771.4|18751.4|2
1629995200000|2021-08-26 16:26:40|||||||||2
1629995250000|2021-08-26 16:27:30|18776.4|18756.4|18783.9|18763.9|18783.9|18763.9|18776.4|18756.4|7
1629995290000|2021-08-26 16:28:10|||||||||1
1629995300000|2021-08-26 16:28:20|18791.4|18771.4|18793.9|18773.9|18796.4|18776.4|18791.4|18771.4|12
1629995310000|2021-08-26 16:28:30|18791.4|18771.4|18793.9|18773.9|18793.9|18773.9|18791.4|18771.4|1
1629995320000|2021-08-26 16:28:40|||||||||1
1629995350000|2021-08-26 16:29:10|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|6
1629995360000|2021-08-26 16:29:20|||||||||1
1629995390000|2021-08-26 16:29:50|18803.9|18783.9|18803.9|18783.9|18803.9|18783.9|18803.9|18783.9|30
1629995420000|2021-08-26 16:30:20|18806.4|18786.4|18806.4|18786.4|18806.4|18786.4|18806.4|18786.4|8
1629995430000|2021-08-26 16:30:30|18803.9|18783.9|18796.4|18776.4|18803.9|18783.9|18796.4|18776.4|4
1629995440000|2021-08-26 16:30:40|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|2
1629995490000|2021-08-26 16:31:30|18796.4|18776.4|18798.9|18778.9|18798.9|18778.9|18796.4|18776.4|4
1629995500000|2021-08-26 16:31:40|18796.4|18776.4|18796.4|18776.4|18796.4|18776.4|18796.4|18776.4|4
1629995510000|2021-08-26 16:31:50|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|18796.4|18776.4|1
1629995550000|2021-08-26 16:32:30|||||||||1
1629995590000|2021-08-26 16:33:10|||||||||1
1629995600000|2021-08-26 16:33:20|18799|18779|18803.9|18783.9|18803.9|18783.9|18799|18779|2
1629995610000|2021-08-26 16:33:30|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|1
1629995650000|2021-08-26 16:34:10|||||||||2
1629995670000|2021-08-26 16:34:30|||||||||11
1629995680000|2021-08-26 16:34:40|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|1
1629995700000|2021-08-26 16:35:00|||||||||1
1629995710000|2021-08-26 16:35:10|18813.9|18793.9|18811.4|18791.4|18813.9|18793.9|18811.4|18791.4|2
1629995720000|2021-08-26 16:35:20|||||||||2
1629995730000|2021-08-26 16:35:30|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|2
1629995740000|2021-08-26 16:35:40|18803.9|18783.9|18803.9|18783.9|18803.9|18783.9|18803.9|18783.9|0
1629995750000|2021-08-26 16:35:50|||||||||2
1629995780000|2021-08-26 16:36:20|||||||||1
1629995790000|2021-08-26 16:36:30|18806.4|18786.4|18806.4|18786.4|18806.4|18786.4|18806.4|18786.4|0
1629995800000|2021-08-26 16:36:40|18806.5|18786.5|18808.9|18788.9|18808.9|18788.9|18806.5|18786.5|0
1629995820000|2021-08-26 16:37:00|||||||||1
1629995840000|2021-08-26 16:37:20|18811.4|18791.4|18808.9|18788.9|18811.4|18791.4|18808.9|18788.9|3
1629995860000|2021-08-26 16:37:40|||||||||2
1629995870000|2021-08-26 16:37:50|||||||||11
1629995880000|2021-08-26 16:38:00|18806.4|18786.4|18803.9|18783.9|18806.4|18786.4|18803.9|18783.9|8
1629995920000|2021-08-26 16:38:40|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|1
1629995930000|2021-08-26 16:38:50|18793.9|18773.9|18788.9|18768.9|18793.9|18773.9|18788.9|18768.9|5
1629995960000|2021-08-26 16:39:20|18789|18769|18784|18764|18789|18769|18784|18764|10
1629996020000|2021-08-26 16:40:20|||||||||2
1629996030000|2021-08-26 16:40:30|||||||||3
1629996040000|2021-08-26 16:40:40|18783.9|18763.9|18781.5|18761.5|18783.9|18763.9|18781.5|18761.5|2
1629996050000|2021-08-26 16:40:50|18784|18764|18784|18764|18784|18764|18784|18764|2
1629996070000|2021-08-26 16:41:10|18781.5|18761.5|18781.5|18761.5|18781.5|18761.5|18781.5|18761.5|1
1629996090000|2021-08-26 16:41:30|18779|18759|18779|18759|18779|18759|18779|18759|2
1629996100000|2021-08-26 16:41:40|||||||||2
1629996110000|2021-08-26 16:41:50|||||||||1
1629996120000|2021-08-26 16:42:00|||||||||2
1629996130000|2021-08-26 16:42:10|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|0
1629996140000|2021-08-26 16:42:20|||||||||1
1629996160000|2021-08-26 16:42:40|18774|18754|18779|18759|18779|18759|18774|18754|9
1629996180000|2021-08-26 16:43:00|18778.9|18758.9|18776.5|18756.5|18778.9|18758.9|18776.5|18756.5|2
1629996190000|2021-08-26 16:43:10|18779|18759|18776.5|18756.5|18779|18759|18776.5|18756.5|6
1629996210000|2021-08-26 16:43:30|18774|18754|18774|18754|18774|18754|18774|18754|0
1629996220000|2021-08-26 16:43:40|||||||||3
1629996230000|2021-08-26 16:43:50|||||||||9
1629996260000|2021-08-26 16:44:20|18771.5|18751.5|18771.5|18751.5|18771.5|18751.5|18771.5|18751.5|1
1629996270000|2021-08-26 16:44:30|||||||||1
1629996280000|2021-08-26 16:44:40|||||||||3
1629996300000|2021-08-26 16:45:00|18769|18749|18769|18749|18769|18749|18769|18749|1
1629996310000|2021-08-26 16:45:10|18766.5|18746.5|18764|18744|18766.5|18746.5|18764|18744|8
1629996340000|2021-08-26 16:45:40|18761.5|18741.5|18759|18739|18761.5|18741.5|18759|18739|3
1629996350000|2021-08-26 16:45:50|||||||||2
1629996360000|2021-08-26 16:46:00|18761.5|18741.5|18766.5|18746.5|18766.5|18746.5|18761.5|18741.5|7
1629996370000|2021-08-26 16:46:10|18769|18749|18764|18744|18769|18749|18764|18744|6
1629996380000|2021-08-26 16:46:20|18763.9|18743.9|18754|18734|18763.9|18743.9|18754|18734|2
1629996400000|2021-08-26 16:46:40|||||||||1
1629996410000|2021-08-26 16:46:50|18751.5|18731.5|18754|18734|18754|18734|18751.5|18731.5|1
1629996420000|2021-08-26 16:47:00|18756.5|18736.5|18756.5|18736.5|18756.5|18736.5|18756.5|18736.5|0
1629996430000|2021-08-26 16:47:10|||||||||3
1629996440000|2021-08-26 16:47:20|||||||||1
1629996510000|2021-08-26 16:48:30|18759|18739|18759|18739|18759|18739|18759|18739|5
1629996550000|2021-08-26 16:49:10|18764|18744|18764|18744|18764|18744|18764|18744|7
1629996590000|2021-08-26 16:49:50|18766.5|18746.5|18766.5|18746.5|18766.5|18746.5|18766.5|18746.5|1
1629996630000|2021-08-26 16:50:30|18769|18749|18774|18754|18774|18754|18769|18749|5
1629996660000|2021-08-26 16:51:00|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|1
1629996680000|2021-08-26 16:51:20|18779|18759|18779|18759|18779|18759|18779|18759|26
1629996700000|2021-08-26 16:51:40|||||||||2
1629996710000|2021-08-26 16:51:50|||||||||5
1629996720000|2021-08-26 16:52:00|18781.5|18761.5|18781.5|18761.5|18781.5|18761.5|18781.5|18761.5|0
1629996730000|2021-08-26 16:52:10|||||||||2
1629996770000|2021-08-26 16:52:50|18779|18759|18779|18759|18779|18759|18779|18759|1
1629996780000|2021-08-26 16:53:00|||||||||1
1629996870000|2021-08-26 16:54:30|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|1
1629996880000|2021-08-26 16:54:40|18779|18759|18779|18759|18779|18759|18779|18759|0
1629996900000|2021-08-26 16:55:00|||||||||2
1629996920000|2021-08-26 16:55:20|||||||||1
1629996950000|2021-08-26 16:55:50|||||||||10
1629996990000|2021-08-26 16:56:30|18776.5|18756.5|18776.5|18756.5|18779|18759|18776.5|18756.5|0
1629997020000|2021-08-26 16:57:00|18779|18759|18779|18759|18779|18759|18776.5|18756.5|0
1629997030000|2021-08-26 16:57:10|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|3
1629997040000|2021-08-26 16:57:20|18779|18759|18779|18759|18779|18759|18779|18759|0
1629997050000|2021-08-26 16:57:30|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|0
1629997080000|2021-08-26 16:58:00|18779|18759|18779|18759|18779|18759|18779|18759|0
1629997110000|2021-08-26 16:58:30|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|0
1629997140000|2021-08-26 16:59:00|18779|18759|18779|18759|18779|18759|18779|18759|0
1629997180000|2021-08-26 16:59:40|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|18776.5|18756.5|7
1629997200000|2021-08-26 17:00:00|18774|18754|18774|18754|18774|18754|18774|18754|2
1629997220000|2021-08-26 17:00:20|18771.5|18751.5|18771.5|18751.5|18771.5|18751.5|18771.5|18751.5|1
1629997260000|2021-08-26 17:01:00|18774|18754|18771.5|18751.5|18774|18754|18769|18749|2
1629997300000|2021-08-26 17:01:40|18769|18749|18771.5|18751.5|18771.5|18751.5|18769|18749|1
1629997320000|2021-08-26 17:02:00|18769|18749|18771.5|18751.5|18771.5|18751.5|18769|18749|0
1629997330000|2021-08-26 17:02:10|18774|18754|18774|18754|18774|18754|18774|18754|0
1629997350000|2021-08-26 17:02:30|18776.5|18756.5|18776.5|18756.5|18779|18759|18776.5|18756.5|5
1629997370000|2021-08-26 17:02:50|||||||||6
1629997400000|2021-08-26 17:03:20|18779|18759|18776.5|18756.5|18779|18759|18776.5|18756.5|1
1629997410000|2021-08-26 17:03:30|18779|18759|18779|18759|18779|18759|18779|18759|1
1629997430000|2021-08-26 17:03:50|18774|18754|18779|18759|18779|18759|18774|18754|4
1629997440000|2021-08-26 17:04:00|18784|18764|18794|18774|18796.5|18776.5|18784|18764|1
1629997450000|2021-08-26 17:04:10|18791.5|18771.5|18791.5|18771.5|18791.5|18771.5|18791.5|18771.5|0
1629997480000|2021-08-26 17:04:40|18796.5|18776.5|18794|18774|18796.5|18776.5|18794|18774|0
1629997490000|2021-08-26 17:04:50|18791.5|18771.5|18796.5|18776.5|18796.5|18776.5|18791.5|18771.5|1
1629997500000|2021-08-26 17:05:00|18794|18774|18796.5|18776.5|18796.5|18776.5|18794|18774|1
1629997530000|2021-08-26 17:05:30|18801.5|18781.5|18796.5|18776.5|18801.5|18781.5|18796.5|18776.5|0
1629997540000|2021-08-26 17:05:40|||||||||4
1629997570000|2021-08-26 17:06:10|||||||||1
1629997580000|2021-08-26 17:06:20|||||||||1
1629997590000|2021-08-26 17:06:30|||||||||1
1629997650000|2021-08-26 17:07:30|||||||||2
1629997670000|2021-08-26 17:07:50|||||||||1
1629997680000|2021-08-26 17:08:00|||||||||3
1629997690000|2021-08-26 17:08:10|18794|18774|18794|18774|18794|18774|18794|18774|0
1629997700000|2021-08-26 17:08:20|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|0
1629997710000|2021-08-26 17:08:30|18791.5|18771.5|18794|18774|18794|18774|18791.5|18771.5|1
1629997730000|2021-08-26 17:08:50|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|1
1629997760000|2021-08-26 17:09:20|18791.5|18771.5|18791.5|18771.5|18796.5|18776.5|18791.5|18771.5|1
1629997800000|2021-08-26 17:10:00|18794|18774|18796.5|18776.5|18796.5|18776.5|18794|18774|0
1629997850000|2021-08-26 17:10:50|||||||||1
1629997880000|2021-08-26 17:11:20|18799|18779|18799|18779|18799|18779|18799|18779|2
1629997910000|2021-08-26 17:11:50|||||||||265
1629997920000|2021-08-26 17:12:00|||||||||2
1629997930000|2021-08-26 17:12:10|||||||||6
1629997950000|2021-08-26 17:12:30|18796.5|18776.5|18794|18774|18796.5|18776.5|18794|18774|10
1629997960000|2021-08-26 17:12:40|18791.6|18771.6|18789|18769|18791.6|18771.6|18786.5|18766.5|5
1629997980000|2021-08-26 17:13:00|||||||||2
1629998000000|2021-08-26 17:13:20|||||||||1
1629998010000|2021-08-26 17:13:30|18786.6|18766.6|18791.5|18771.5|18791.5|18771.5|18786.6|18766.6|3
1629998020000|2021-08-26 17:13:40|18789|18769|18784|18764|18789|18769|18784|18764|4
1629998030000|2021-08-26 17:13:50|18781.6|18761.6|18771.5|18751.5|18781.6|18761.6|18771.5|18751.5|5
1629998040000|2021-08-26 17:14:00|18766.5|18746.5|18761.5|18741.5|18766.5|18746.5|18761.5|18741.5|6
1629998050000|2021-08-26 17:14:10|18759|18739|18759|18739|18759|18739|18759|18739|5
1629998060000|2021-08-26 17:14:20|18756.5|18736.5|18756.5|18736.5|18756.5|18736.5|18756.5|18736.5|5
1629998070000|2021-08-26 17:14:30|||||||||5
1629998080000|2021-08-26 17:14:40|18756.6|18736.6|18761.5|18741.5|18761.5|18741.5|18756.6|18736.6|0
1629998090000|2021-08-26 17:14:50|||||||||2
1629998100000|2021-08-26 17:15:00|18764|18744|18766.5|18746.5|18769|18749|18764|18744|16
1629998110000|2021-08-26 17:15:10|18759.1|18739.1|18759|18739|18759.1|18739.1|18759|18739|0
1629998120000|2021-08-26 17:15:20|18749|18729|18749|18729|18749|18729|18749|18729|5
1629998130000|2021-08-26 17:15:30|18749.1|18729.1|18749.1|18729.1|18749.1|18729.1|18749.1|18729.1|1
1629998140000|2021-08-26 17:15:40|||||||||7
1629998150000|2021-08-26 17:15:50|||||||||2
1629998160000|2021-08-26 17:16:00|||||||||2
1629998170000|2021-08-26 17:16:10|18754.1|18734.1|18754.1|18734.1|18754.1|18734.1|18754.1|18734.1|3
1629998180000|2021-08-26 17:16:20|18759.1|18739.1|18759.1|18739.1|18759.1|18739.1|18759.1|18739.1|6
1629998190000|2021-08-26 17:16:30|||||||||1
1629998200000|2021-08-26 17:16:40|||||||||1
1629998210000|2021-08-26 17:16:50|||||||||2
1629998220000|2021-08-26 17:17:00|||||||||3
1629998230000|2021-08-26 17:17:10|||||||||2
1629998240000|2021-08-26 17:17:20|||||||||1
1629998250000|2021-08-26 17:17:30|||||||||1
1629998260000|2021-08-26 17:17:40|||||||||8
1629998270000|2021-08-26 17:17:50|||||||||1
1629998280000|2021-08-26 17:18:00|18761.5|18741.5|18751.6|18731.6|18761.6|18741.6|18751.6|18731.6|9
1629998290000|2021-08-26 17:18:10|||||||||1
1629998300000|2021-08-26 17:18:20|||||||||2
1629998310000|2021-08-26 17:18:30|18751.5|18731.5|18746.6|18726.6|18751.5|18731.5|18746.6|18726.6|3
1629998320000|2021-08-26 17:18:40|||||||||2
1629998330000|2021-08-26 17:18:50|18744.1|18724.1|18744.1|18724.1|18744.1|18724.1|18744.1|18724.1|3
1629998340000|2021-08-26 17:19:00|18741.6|18721.6|18736.6|18716.6|18741.6|18721.6|18736.6|18716.6|8
1629998350000|2021-08-26 17:19:10|||||||||2
1629998360000|2021-08-26 17:19:20|||||||||2
1629998370000|2021-08-26 17:19:30|||||||||1
1629998390000|2021-08-26 17:19:50|18734.1|18714.1|18734.1|18714.1|18734.1|18714.1|18734.1|18714.1|5
1629998400000|2021-08-26 17:20:00|18731.6|18711.6|18731.6|18711.6|18731.6|18711.6|18731.6|18711.6|3
1629998410000|2021-08-26 17:20:10|18729.1|18709.1|18729.1|18709.1|18729.1|18709.1|18729.1|18709.1|1
1629998430000|2021-08-26 17:20:30|||||||||2
1629998450000|2021-08-26 17:20:50|18731.6|18711.6|18731.6|18711.6|18731.6|18711.6|18731.6|18711.6|0
1629998460000|2021-08-26 17:21:00|||||||||1
1629998470000|2021-08-26 17:21:10|||||||||2
1629998480000|2021-08-26 17:21:20|||||||||2
1629998520000|2021-08-26 17:22:00|||||||||4
1629998560000|2021-08-26 17:22:40|||||||||1
1629998570000|2021-08-26 17:22:50|||||||||1
1629998580000|2021-08-26 17:23:00|18729.1|18709.1|18729.1|18709.1|18729.1|18709.1|18729.1|18709.1|24
1629998590000|2021-08-26 17:23:10|||||||||1
1629998610000|2021-08-26 17:23:30|18724.1|18704.1|18711.6|18691.6|18724.1|18704.1|18711.6|18691.6|26
1629998620000|2021-08-26 17:23:40|18709.1|18689.1|18704.1|18684.1|18709.1|18689.1|18704.1|18684.1|2
1629998630000|2021-08-26 17:23:50|||||||||3
1629998650000|2021-08-26 17:24:10|18699.1|18679.1|18699.1|18679.1|18699.1|18679.1|18699.1|18679.1|6
1629998660000|2021-08-26 17:24:20|18696.6|18676.6|18689.1|18669.1|18696.6|18676.6|18689.1|18669.1|7
1629998670000|2021-08-26 17:24:30|||||||||13
1629998680000|2021-08-26 17:24:40|||||||||6
1629998690000|2021-08-26 17:24:50|||||||||1
1629998700000|2021-08-26 17:25:00|18691.6|18671.6|18689.1|18669.1|18691.6|18671.6|18689.1|18669.1|2
1629998710000|2021-08-26 17:25:10|18691.6|18671.6|18689.1|18669.1|18691.6|18671.6|18689.1|18669.1|2
1629998720000|2021-08-26 17:25:20|||||||||3
1629998730000|2021-08-26 17:25:30|18691.6|18671.6|18689.1|18669.1|18691.6|18671.6|18689.1|18669.1|5
1629998740000|2021-08-26 17:25:40|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|1
1629998750000|2021-08-26 17:25:50|||||||||3
1629998760000|2021-08-26 17:26:00|||||||||3
1629998770000|2021-08-26 17:26:10|||||||||1
1629998790000|2021-08-26 17:26:30|18689.1|18669.1|18689.1|18669.1|18689.1|18669.1|18689.1|18669.1|5
1629998810000|2021-08-26 17:26:50|18694.1|18674.1|18694.1|18674.1|18694.1|18674.1|18691.6|18671.6|4
1629998820000|2021-08-26 17:27:00|||||||||4
1629998830000|2021-08-26 17:27:10|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|2
1629998840000|2021-08-26 17:27:20|18689.1|18669.1|18691.6|18671.6|18691.6|18671.6|18689.1|18669.1|7
1629998850000|2021-08-26 17:27:30|18689.1|18669.1|18689.1|18669.1|18689.1|18669.1|18689.1|18669.1|1
1629998860000|2021-08-26 17:27:40|||||||||524
1629998870000|2021-08-26 17:27:50|||||||||4
1629998880000|2021-08-26 17:28:00|18691.6|18671.6|18689.1|18669.1|18691.6|18671.6|18689.1|18669.1|28
1629998890000|2021-08-26 17:28:10|18691.6|18671.6|18699.1|18679.1|18699.1|18679.1|18691.6|18671.6|9
1629998900000|2021-08-26 17:28:20|18701.6|18681.6|18701.6|18681.6|18701.6|18681.6|18701.6|18681.6|1
1629998910000|2021-08-26 17:28:30|18704.1|18684.1|18701.6|18681.6|18704.1|18684.1|18701.6|18681.6|1
1629998920000|2021-08-26 17:28:40|18699.1|18679.1|18699.1|18679.1|18699.1|18679.1|18699.1|18679.1|3
1629998930000|2021-08-26 17:28:50|||||||||2
1629998940000|2021-08-26 17:29:00|18694.1|18674.1|18696.6|18676.6|18696.6|18676.6|18694.1|18674.1|106
1629998950000|2021-08-26 17:29:10|18699.1|18679.1|18699.1|18679.1|18699.1|18679.1|18699.1|18679.1|5
1629998960000|2021-08-26 17:29:20|18701.6|18681.6|18704.1|18684.1|18704.1|18684.1|18701.6|18681.6|3
1629998970000|2021-08-26 17:29:30|18701.6|18681.6|18699.1|18679.1|18701.6|18681.6|18699.1|18679.1|2
1629998980000|2021-08-26 17:29:40|||||||||3
1629998990000|2021-08-26 17:29:50|||||||||21
1630052100000|2021-08-27 08:15:00|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|0
1630052110000|2021-08-27 08:15:10|18743.6|18723.6|18746.1|18726.1|18746.1|18726.1|18743.6|18723.6|9
1630052120000|2021-08-27 08:15:20|18748.6|18728.6|18773.6|18753.6|18778.6|18756.1|18748.6|18728.6|33
1630052130000|2021-08-27 08:15:30|||||||||3
1630052140000|2021-08-27 08:15:40|18771.1|18751.1|18771.1|18751.1|18771.1|18751.1|18771.1|18751.1|4
1630052150000|2021-08-27 08:15:50|18766.1|18746.1|18763.6|18743.6|18766.1|18746.1|18763.6|18743.6|0
1630052160000|2021-08-27 08:16:00|18758.6|18738.6|18758.6|18738.6|18758.6|18738.6|18758.6|18738.6|7
1630052180000|2021-08-27 08:16:20|18756.1|18736.1|18756.1|18736.1|18756.1|18736.1|18756.1|18736.1|0
1630052190000|2021-08-27 08:16:30|18758.6|18738.6|18756.1|18736.1|18758.6|18738.6|18756.1|18736.1|0
1630052200000|2021-08-27 08:16:40|18753.6|18733.6|18753.6|18733.6|18753.6|18733.6|18753.6|18733.6|0
1630052210000|2021-08-27 08:16:50|18756.1|18736.1|18761.1|18741.1|18761.1|18741.1|18756.1|18736.1|2
1630052220000|2021-08-27 08:17:00|18768.6|18728.6|18756.1|18736.1|18768.6|18736.1|18756.1|18728.6|0
1630052230000|2021-08-27 08:17:10|18768.6|18728.6|18761.1|18741.1|18768.6|18741.1|18761.1|18728.6|11
1630052240000|2021-08-27 08:17:20|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|44
1630052270000|2021-08-27 08:17:50|18773.6|18753.6|18801.1|18761.1|18801.1|18761.1|18773.6|18753.6|20
1630052280000|2021-08-27 08:18:00|||||||||7
1630052290000|2021-08-27 08:18:10|||||||||1
1630052300000|2021-08-27 08:18:20|||||||||5
1630052310000|2021-08-27 08:18:30|||||||||3
1630052320000|2021-08-27 08:18:40|||||||||2
1630052340000|2021-08-27 08:19:00|18813.7|18753.7|18801.2|18781.2|18813.7|18781.2|18801.2|18753.7|9
1630052350000|2021-08-27 08:19:10|18811.1|18791.1|18878.6|18818.6|18878.6|18818.6|18811.1|18791.1|36
1630052360000|2021-08-27 08:19:20|18866.1|18846.1|18871.1|18851.1|18871.1|18851.1|18866.1|18846.1|15
1630052370000|2021-08-27 08:19:30|18868.6|18848.6|18858.6|18838.6|18868.6|18848.6|18856.2|18828.6|7
1630052380000|2021-08-27 08:19:40|18861.1|18841.1|18861.1|18841.1|18861.1|18841.1|18861.1|18841.1|1
1630052390000|2021-08-27 08:19:50|18873.6|18833.6|18901.1|18841.1|18901.1|18851.1|18871.1|18833.6|14
1630052400000|2021-08-27 08:20:00|18901.2|18841.2|18901.2|18841.2|18901.2|18841.2|18901.2|18841.2|379
1630052410000|2021-08-27 08:20:10|18898.7|18838.7|18886.1|18866.1|18898.7|18866.1|18886.1|18838.7|15
1630052420000|2021-08-27 08:20:20|18883.6|18863.6|18881.1|18861.1|18888.6|18863.6|18881.1|18848.6|1
1630052430000|2021-08-27 08:20:30|18893.6|18853.6|18893.6|18853.6|18893.6|18853.6|18893.6|18853.6|8
1630052450000|2021-08-27 08:20:50|18896.1|18856.1|18896.1|18856.1|18896.1|18856.1|18896.1|18856.1|1
1630052460000|2021-08-27 08:21:00|18893.6|18853.6|18896.1|18856.1|18896.1|18856.1|18893.6|18853.6|10
1630052470000|2021-08-27 08:21:10|18893.6|18853.6|18893.6|18853.6|18893.6|18853.6|18893.6|18853.6|1
1630052510000|2021-08-27 08:21:50|18886.1|18866.1|18888.6|18868.6|18888.6|18868.6|18886.1|18866.1|2
1630052520000|2021-08-27 08:22:00|18886.1|18866.1|18886.1|18866.1|18886.1|18866.1|18886.1|18866.1|6
1630052530000|2021-08-27 08:22:10|18888.6|18868.6|18888.6|18868.6|18888.6|18868.6|18888.6|18868.6|1
1630052540000|2021-08-27 08:22:20|18886.1|18866.1|18886.1|18866.1|18886.1|18866.1|18886.1|18866.1|10
1630052570000|2021-08-27 08:22:50|||||||||1
1630052590000|2021-08-27 08:23:10|18898.6|18858.6|18898.6|18858.6|18898.6|18858.6|18898.6|18858.6|2
1630052600000|2021-08-27 08:23:20|18891.1|18871.1|18883.6|18863.6|18891.1|18871.1|18883.6|18863.6|2
1630052610000|2021-08-27 08:23:30|||||||||2
1630052630000|2021-08-27 08:23:50|18878.7|18858.7|18876.1|18856.1|18878.7|18858.7|18876.1|18856.1|9
1630052640000|2021-08-27 08:24:00|18883.6|18843.6|18883.6|18823.6|18886.1|18843.6|18883.6|18823.6|16
1630052650000|2021-08-27 08:24:10|18868.7|18828.7|18868.6|18828.6|18868.7|18828.7|18868.6|18828.6|0
1630052710000|2021-08-27 08:25:10|18853.6|18833.6|18841.1|18821.1|18853.6|18833.6|18841.1|18821.1|5
1630052720000|2021-08-27 08:25:20|18838.6|18818.6|18836.1|18816.1|18838.6|18818.6|18836.1|18816.1|2
1630052730000|2021-08-27 08:25:30|18833.6|18813.6|18833.6|18813.6|18833.6|18813.6|18833.6|18813.6|1
1630052740000|2021-08-27 08:25:40|18836.1|18816.1|18836.1|18816.1|18836.1|18816.1|18836.1|18816.1|2
1630052750000|2021-08-27 08:25:50|||||||||2
1630052810000|2021-08-27 08:26:50|18833.7|18813.7|18833.6|18813.6|18833.7|18813.7|18833.6|18813.6|1
1630052820000|2021-08-27 08:27:00|18836.1|18816.1|18836.1|18816.1|18836.1|18816.1|18836.1|18816.1|0
1630052830000|2021-08-27 08:27:10|||||||||1
1630052850000|2021-08-27 08:27:30|18836.2|18816.2|18843.6|18823.6|18843.6|18823.6|18836.2|18816.2|3
1630052860000|2021-08-27 08:27:40|||||||||5
1630052870000|2021-08-27 08:27:50|||||||||1
1630052880000|2021-08-27 08:28:00|||||||||1
1630052910000|2021-08-27 08:28:30|18841.2|18821.2|18841.2|18821.2|18841.2|18821.2|18841.2|18821.2|1
1630052920000|2021-08-27 08:28:40|18841.1|18821.1|18836.2|18816.2|18841.1|18821.1|18836.2|18816.2|1
1630052940000|2021-08-27 08:29:00|18836.1|18816.1|18828.6|18808.6|18836.1|18816.1|18828.6|18808.6|4
1630052970000|2021-08-27 08:29:30|||||||||1
1630052980000|2021-08-27 08:29:40|18826.2|18806.2|18823.6|18803.6|18826.2|18806.2|18823.6|18803.6|2
1630053040000|2021-08-27 08:30:40|||||||||2
1630053110000|2021-08-27 08:31:50|18823.7|18803.7|18828.6|18808.6|18828.6|18808.6|18823.7|18803.7|1
1630053120000|2021-08-27 08:32:00|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|0
1630053130000|2021-08-27 08:32:10|18831.2|18811.2|18833.7|18813.7|18833.7|18813.7|18831.2|18811.2|1
1630053180000|2021-08-27 08:33:00|18836.2|18816.2|18836.2|18816.2|18836.2|18816.2|18836.2|18816.2|39
1630053190000|2021-08-27 08:33:10|18838.7|18818.7|18838.7|18818.7|18838.7|18818.7|18836.2|18816.2|26
1630053200000|2021-08-27 08:33:20|18883.6|18823.6|18886.2|18826.2|18886.2|18826.2|18883.6|18823.6|3
1630053210000|2021-08-27 08:33:30|18888.7|18828.7|18883.7|18843.7|18888.7|18843.7|18881.1|18828.7|0
1630053220000|2021-08-27 08:33:40|18883.6|18843.6|18868.7|18848.7|18883.6|18848.7|18868.7|18843.6|5
1630053230000|2021-08-27 08:33:50|18866.2|18846.2|18866.2|18846.2|18868.7|18848.7|18866.2|18846.2|0
1630053240000|2021-08-27 08:34:00|18863.7|18843.7|18868.7|18828.7|18868.7|18843.7|18861.2|18828.7|3
1630053250000|2021-08-27 08:34:10|18861.2|18841.2|18861.2|18841.2|18861.2|18841.2|18861.2|18841.2|0
1630053290000|2021-08-27 08:34:50|18858.7|18838.7|18853.7|18833.7|18858.7|18838.7|18853.7|18833.7|2
1630053300000|2021-08-27 08:35:00|18851.2|18831.2|18841.2|18821.2|18851.2|18831.2|18841.2|18821.2|2
1630053310000|2021-08-27 08:35:10|18848.7|18808.7|18841.2|18821.2|18848.7|18821.2|18841.2|18808.7|1
1630053320000|2021-08-27 08:35:20|18838.7|18818.7|18838.7|18818.7|18838.7|18818.7|18838.7|18818.7|0
1630053330000|2021-08-27 08:35:30|18836.2|18816.2|18856.2|18816.2|18856.2|18816.2|18836.2|18813.6|4
1630053350000|2021-08-27 08:35:50|18868.7|18808.7|18876.2|18816.2|18876.2|18821.2|18861.2|18808.7|7
1630053360000|2021-08-27 08:36:00|18871.2|18831.2|18871.2|18831.2|18871.2|18831.2|18871.2|18831.2|0
1630053370000|2021-08-27 08:36:10|||||||||1
1630053380000|2021-08-27 08:36:20|18888.7|18828.7|18888.7|18848.7|18893.7|18848.7|18888.6|18828.7|5
1630053400000|2021-08-27 08:36:40|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|3
1630053420000|2021-08-27 08:37:00|18878.7|18858.7|18876.2|18856.2|18878.7|18858.7|18876.2|18856.2|0
1630053430000|2021-08-27 08:37:10|18878.7|18858.7|18876.2|18856.2|18878.7|18858.7|18873.7|18853.7|1
1630053440000|2021-08-27 08:37:20|18873.7|18853.7|18873.7|18853.7|18873.7|18853.7|18873.7|18853.7|1
1630053480000|2021-08-27 08:38:00|18871.2|18851.2|18871.2|18851.2|18871.2|18851.2|18871.2|18851.2|0
1630053490000|2021-08-27 08:38:10|||||||||1
1630053520000|2021-08-27 08:38:40|18868.7|18848.7|18868.7|18848.7|18868.7|18848.7|18868.7|18848.7|3
1630053530000|2021-08-27 08:38:50|||||||||1
1630053540000|2021-08-27 08:39:00|18866.2|18846.2|18866.2|18846.2|18866.2|18846.2|18866.2|18846.2|5
1630053560000|2021-08-27 08:39:20|18868.7|18848.7|18873.7|18853.7|18873.7|18853.7|18868.7|18848.7|15
1630053580000|2021-08-27 08:39:40|18886.2|18866.2|18888.7|18848.7|18888.7|18866.2|18883.7|18848.7|1
1630053610000|2021-08-27 08:40:10|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|0
1630053620000|2021-08-27 08:40:20|18893.7|18853.7|18881.2|18861.2|18893.7|18861.2|18881.2|18853.7|0
1630053630000|2021-08-27 08:40:30|18893.7|18853.7|18881.2|18861.2|18893.7|18861.2|18881.2|18853.7|0
1630053660000|2021-08-27 08:41:00|18888.7|18848.7|18888.7|18848.7|18888.7|18848.7|18888.7|18848.7|0
1630053670000|2021-08-27 08:41:10|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|1
1630053690000|2021-08-27 08:41:30|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|0
1630053700000|2021-08-27 08:41:40|18876.2|18856.2|18876.2|18856.2|18876.2|18856.2|18876.2|18856.2|0
1630053720000|2021-08-27 08:42:00|18878.7|18858.7|18873.7|18853.7|18878.7|18858.7|18873.7|18853.7|5
1630053770000|2021-08-27 08:42:50|18876.2|18856.2|18876.2|18856.2|18876.2|18856.2|18876.2|18856.2|9
1630053780000|2021-08-27 08:43:00|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|0
1630053840000|2021-08-27 08:44:00|||||||||1
1630053890000|2021-08-27 08:44:50|18893.7|18853.7|18893.7|18853.7|18893.7|18853.7|18893.7|18853.7|1
1630053900000|2021-08-27 08:45:00|18888.7|18868.7|18888.7|18868.7|18888.7|18868.7|18888.7|18868.7|0
1630053910000|2021-08-27 08:45:10|18891.2|18871.2|18893.7|18853.7|18893.7|18871.2|18891.2|18853.7|14
1630053920000|2021-08-27 08:45:20|18886.2|18866.2|18886.2|18866.2|18886.2|18866.2|18886.2|18866.2|2
1630053930000|2021-08-27 08:45:30|18888.7|18868.7|18883.7|18863.7|18888.7|18868.7|18883.7|18863.7|1
1630053940000|2021-08-27 08:45:40|18886.2|18866.2|18888.7|18868.7|18888.7|18868.7|18886.2|18866.2|1
1630053990000|2021-08-27 08:46:30|18886.2|18866.2|18886.2|18866.2|18886.2|18866.2|18886.2|18866.2|3
1630054010000|2021-08-27 08:46:50|18891.2|18871.2|18893.7|18873.7|18893.7|18873.7|18891.2|18871.2|6
1630054020000|2021-08-27 08:47:00|18898.7|18878.7|18886.2|18866.2|18898.7|18878.7|18886.2|18866.2|24
1630054040000|2021-08-27 08:47:20|||||||||1
1630054130000|2021-08-27 08:48:50|||||||||2
1630054140000|2021-08-27 08:49:00|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|1
1630054150000|2021-08-27 08:49:10|||||||||1
1630054160000|2021-08-27 08:49:20|18898.7|18858.7|18893.7|18873.7|18898.7|18873.7|18893.7|18858.7|1
1630054170000|2021-08-27 08:49:30|||||||||15
1630054180000|2021-08-27 08:49:40|18876.2|18856.2|18876.2|18856.2|18876.2|18856.2|18876.2|18856.2|16
1630054190000|2021-08-27 08:49:50|||||||||1
1630054250000|2021-08-27 08:50:50|18871.2|18851.2|18871.2|18851.2|18871.2|18851.2|18871.2|18851.2|1
1630054300000|2021-08-27 08:51:40|18873.7|18853.7|18873.7|18853.7|18873.7|18853.7|18873.7|18853.7|1
1630054310000|2021-08-27 08:51:50|||||||||1
1630054320000|2021-08-27 08:52:00|18856.2|18836.2|18856.2|18836.2|18856.2|18836.2|18856.2|18836.2|1
1630054360000|2021-08-27 08:52:40|18858.7|18838.7|18858.7|18838.7|18858.7|18838.7|18858.7|18838.7|6
1630054370000|2021-08-27 08:52:50|18861.2|18841.2|18863.7|18843.7|18863.7|18843.7|18861.2|18841.2|2
1630054380000|2021-08-27 08:53:00|18868.7|18848.7|18868.7|18848.7|18868.7|18848.7|18868.7|18848.7|1
1630054400000|2021-08-27 08:53:20|||||||||4
1630054420000|2021-08-27 08:53:40|18873.7|18853.7|18873.7|18853.7|18873.7|18853.7|18873.7|18853.7|0
1630054430000|2021-08-27 08:53:50|18868.7|18848.7|18868.7|18848.7|18873.7|18853.7|18868.7|18848.7|1
1630054440000|2021-08-27 08:54:00|18873.7|18853.7|18873.7|18853.7|18873.7|18853.7|18873.7|18853.7|0
1630054460000|2021-08-27 08:54:20|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|1
1630054500000|2021-08-27 08:55:00|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|1
1630054520000|2021-08-27 08:55:20|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|0
1630054550000|2021-08-27 08:55:50|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|3
1630054560000|2021-08-27 08:56:00|18888.7|18868.7|18888.7|18868.7|18888.7|18868.7|18888.7|18868.7|0
1630054620000|2021-08-27 08:57:00|18883.7|18863.7|18883.7|18863.7|18883.7|18863.7|18883.7|18863.7|2
1630054670000|2021-08-27 08:57:50|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|0
1630054680000|2021-08-27 08:58:00|||||||||2
1630054710000|2021-08-27 08:58:30|18866.2|18846.2|18863.7|18843.7|18866.2|18846.2|18863.7|18843.7|1
1630054720000|2021-08-27 08:58:40|18861.2|18841.2|18863.7|18843.7|18863.7|18843.7|18861.2|18841.2|1
1630054740000|2021-08-27 08:59:00|18861.2|18841.2|18863.7|18843.7|18863.7|18843.7|18861.2|18841.2|1
1630054780000|2021-08-27 08:59:40|18861.2|18841.2|18861.2|18841.2|18861.2|18841.2|18861.2|18841.2|0
1630054790000|2021-08-27 08:59:50|||||||||1
1630054800000|2021-08-27 09:00:00|18856.2|18836.2|18856.2|18836.2|18856.2|18836.2|18856.2|18836.2|1
1630054850000|2021-08-27 09:00:50|||||||||2
1630054860000|2021-08-27 09:01:00|18853.7|18833.7|18853.7|18833.7|18853.7|18833.7|18853.7|18833.7|1
1630054910000|2021-08-27 09:01:50|||||||||1
1630054920000|2021-08-27 09:02:00|||||||||1
1630054930000|2021-08-27 09:02:10|||||||||2
1630054950000|2021-08-27 09:02:30|18851.2|18831.2|18851.2|18831.2|18851.2|18831.2|18851.2|18831.2|2
1630054990000|2021-08-27 09:03:10|||||||||1
1630055070000|2021-08-27 09:04:30|18846.2|18826.2|18846.2|18826.2|18846.2|18826.2|18846.2|18826.2|2
1630055120000|2021-08-27 09:05:20|||||||||2
1630055150000|2021-08-27 09:05:50|||||||||1
1630055160000|2021-08-27 09:06:00|18848.7|18828.7|18848.7|18828.7|18848.7|18828.7|18848.7|18828.7|1
1630055180000|2021-08-27 09:06:20|18848.8|18828.8|18853.7|18833.7|18853.7|18833.7|18848.8|18828.8|3
1630055190000|2021-08-27 09:06:30|18856.2|18836.2|18866.2|18846.2|18866.2|18846.2|18856.2|18836.2|4
1630055210000|2021-08-27 09:06:50|18871.2|18851.2|18871.2|18851.2|18871.2|18851.2|18871.2|18851.2|1
1630055260000|2021-08-27 09:07:40|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|3
1630055270000|2021-08-27 09:07:50|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|1
1630055290000|2021-08-27 09:08:10|18883.7|18863.7|18888.7|18868.7|18888.7|18868.7|18883.7|18863.7|1
1630055300000|2021-08-27 09:08:20|18886.2|18866.2|18888.7|18868.7|18888.7|18868.7|18886.2|18866.2|0
1630055410000|2021-08-27 09:10:10|18886.2|18866.2|18888.7|18868.7|18888.7|18868.7|18886.2|18866.2|2
1630055450000|2021-08-27 09:10:50|18886.2|18866.2|18878.7|18858.7|18886.2|18866.2|18878.7|18858.7|5
1630055500000|2021-08-27 09:11:40|||||||||5
1630055510000|2021-08-27 09:11:50|18876.2|18856.2|18876.2|18856.2|18876.2|18856.2|18876.2|18856.2|1
1630055590000|2021-08-27 09:13:10|18881.2|18861.2|18891.2|18871.2|18891.2|18871.2|18881.2|18861.2|7
1630055630000|2021-08-27 09:13:50|18896.2|18876.2|18896.2|18876.2|18896.2|18876.2|18896.2|18876.2|1
1630055690000|2021-08-27 09:14:50|18898.7|18878.7|18898.7|18878.7|18898.7|18878.7|18898.7|18878.7|1
1630055700000|2021-08-27 09:15:00|18893.7|18873.7|18886.2|18866.2|18893.7|18873.7|18886.2|18866.2|5
1630055720000|2021-08-27 09:15:20|||||||||1
1630055730000|2021-08-27 09:15:30|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|1
1630055750000|2021-08-27 09:15:50|18856.3|18836.3|18853.7|18833.7|18856.3|18836.3|18853.7|18833.7|1
1630055760000|2021-08-27 09:16:00|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|0
1630055810000|2021-08-27 09:16:50|||||||||1
1630055820000|2021-08-27 09:17:00|18856.2|18836.2|18861.2|18841.2|18861.2|18841.2|18856.2|18836.2|1
1630055870000|2021-08-27 09:17:50|18873.7|18833.7|18873.7|18833.7|18873.7|18833.7|18873.7|18833.7|1
1630055880000|2021-08-27 09:18:00|18861.2|18841.2|18863.7|18843.7|18863.7|18843.7|18861.2|18841.2|3
1630055970000|2021-08-27 09:19:30|18866.2|18846.2|18866.2|18846.2|18866.2|18846.2|18866.2|18846.2|0
1630055980000|2021-08-27 09:19:40|||||||||4
1630056050000|2021-08-27 09:20:50|18868.7|18848.7|18866.2|18846.2|18868.7|18848.7|18866.2|18846.2|2
1630056080000|2021-08-27 09:21:20|18868.7|18848.7|18868.7|18848.7|18868.7|18848.7|18868.7|18848.7|0
1630056100000|2021-08-27 09:21:40|||||||||1
1630056120000|2021-08-27 09:22:00|18868.8|18848.8|18868.8|18848.8|18868.8|18848.8|18868.8|18848.8|0
1630056240000|2021-08-27 09:24:00|18871.2|18851.2|18871.3|18851.3|18871.3|18851.3|18871.2|18851.2|0
1630056260000|2021-08-27 09:24:20|||||||||1
1630056360000|2021-08-27 09:26:00|||||||||1
1630056370000|2021-08-27 09:26:10|18873.8|18853.8|18878.8|18858.8|18878.8|18858.8|18873.8|18853.8|1
1630056380000|2021-08-27 09:26:20|18881.3|18861.3|18881.3|18861.3|18881.3|18861.3|18881.3|18861.3|0
1630056390000|2021-08-27 09:26:30|18883.8|18863.8|18883.8|18863.8|18883.8|18863.8|18883.8|18863.8|0
1630056400000|2021-08-27 09:26:40|||||||||1
1630056430000|2021-08-27 09:27:10|||||||||1
1630056440000|2021-08-27 09:27:20|18878.8|18858.8|18873.8|18853.8|18878.8|18858.8|18873.8|18853.8|5
1630056450000|2021-08-27 09:27:30|||||||||1
1630056470000|2021-08-27 09:27:50|18873.7|18853.7|18861.3|18841.3|18873.7|18853.7|18861.3|18841.3|2
1630056480000|2021-08-27 09:28:00|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|3
1630056490000|2021-08-27 09:28:10|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|0
1630056500000|2021-08-27 09:28:20|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|2
1630056510000|2021-08-27 09:28:30|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|1
1630056530000|2021-08-27 09:28:50|18856.3|18836.3|18853.8|18833.8|18856.3|18836.3|18851.3|18831.3|1
1630056590000|2021-08-27 09:29:50|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|1
1630056620000|2021-08-27 09:30:20|18853.8|18833.8|18856.3|18836.3|18856.3|18836.3|18853.8|18833.8|2
1630056630000|2021-08-27 09:30:30|18853.8|18833.8|18848.8|18828.8|18853.8|18833.8|18848.8|18828.8|0
1630056680000|2021-08-27 09:31:20|18851.3|18831.3|18853.8|18833.8|18853.8|18833.8|18851.3|18831.3|3
1630056710000|2021-08-27 09:31:50|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|0
1630056720000|2021-08-27 09:32:00|18848.8|18828.8|18848.8|18828.8|18848.8|18828.8|18848.8|18828.8|3
1630056730000|2021-08-27 09:32:10|18843.8|18823.8|18843.8|18823.8|18843.8|18823.8|18843.8|18823.8|5
1630056740000|2021-08-27 09:32:20|18831.3|18811.3|18828.8|18808.8|18831.3|18811.3|18828.8|18808.8|6
1630056780000|2021-08-27 09:33:00|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|2
1630056790000|2021-08-27 09:33:10|18828.8|18808.8|18828.8|18808.8|18828.8|18808.8|18828.8|18808.8|0
1630056800000|2021-08-27 09:33:20|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|0
1630056810000|2021-08-27 09:33:30|18828.8|18808.8|18828.8|18808.8|18828.8|18808.8|18828.8|18808.8|1
1630056840000|2021-08-27 09:34:00|18823.8|18803.8|18826.3|18806.3|18826.3|18806.3|18823.8|18803.8|0
1630056860000|2021-08-27 09:34:20|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|2
1630056870000|2021-08-27 09:34:30|18818.8|18798.8|18816.3|18796.3|18818.8|18798.8|18816.3|18796.3|0
1630056880000|2021-08-27 09:34:40|18813.8|18793.8|18816.3|18796.3|18816.3|18796.3|18813.8|18793.8|1
1630056890000|2021-08-27 09:34:50|18811.3|18791.3|18811.3|18791.3|18811.3|18791.3|18811.3|18791.3|1
1630056900000|2021-08-27 09:35:00|18806.3|18786.3|18806.3|18786.3|18806.3|18786.3|18806.3|18786.3|1
1630056920000|2021-08-27 09:35:20|18808.8|18788.8|18806.3|18786.3|18808.8|18788.8|18806.3|18786.3|5
1630056930000|2021-08-27 09:35:30|18803.8|18783.8|18803.8|18783.8|18803.8|18783.8|18803.8|18783.8|0
1630056960000|2021-08-27 09:36:00|18808.8|18788.8|18808.8|18788.8|18808.8|18788.8|18808.8|18788.8|1
1630056980000|2021-08-27 09:36:20|18818.8|18798.8|18828.8|18808.8|18828.8|18808.8|18818.8|18798.8|9
1630056990000|2021-08-27 09:36:30|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|1
1630057000000|2021-08-27 09:36:40|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|0
1630057040000|2021-08-27 09:37:20|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|0
1630057070000|2021-08-27 09:37:50|18818.8|18798.8|18818.8|18798.8|18818.8|18798.8|18818.8|18798.8|1
1630057080000|2021-08-27 09:38:00|||||||||1
1630057110000|2021-08-27 09:38:30|18816.3|18796.3|18816.3|18796.3|18816.3|18796.3|18816.3|18796.3|0
1630057120000|2021-08-27 09:38:40|18813.8|18793.8|18813.8|18793.8|18813.8|18793.8|18813.8|18793.8|0
1630057150000|2021-08-27 09:39:10|||||||||1
1630057180000|2021-08-27 09:39:40|18816.3|18796.3|18816.3|18796.3|18816.3|18796.3|18813.8|18793.8|1
1630057200000|2021-08-27 09:40:00|18813.8|18793.8|18813.8|18793.8|18813.8|18793.8|18813.8|18793.8|1
1630057310000|2021-08-27 09:41:50|||||||||4
1630057330000|2021-08-27 09:42:10|||||||||1
1630057350000|2021-08-27 09:42:30|18811.3|18791.3|18813.8|18793.8|18813.8|18793.8|18811.3|18791.3|1
1630057360000|2021-08-27 09:42:40|18811.3|18791.3|18811.3|18791.3|18811.3|18791.3|18811.3|18791.3|0
1630057550000|2021-08-27 09:45:50|18813.8|18793.8|18813.8|18793.8|18813.8|18793.8|18813.8|18793.8|0
1630057610000|2021-08-27 09:46:50|||||||||1
1630057630000|2021-08-27 09:47:10|||||||||2
1630057650000|2021-08-27 09:47:30|18816.3|18796.3|18838.8|18818.8|18838.8|18818.8|18816.3|18796.3|7
1630057670000|2021-08-27 09:47:50|18833.8|18813.8|18833.8|18813.8|18833.8|18813.8|18833.8|18813.8|1
1630057740000|2021-08-27 09:49:00|18836.3|18816.3|18833.8|18813.8|18836.3|18816.3|18833.8|18813.8|0
1630057750000|2021-08-27 09:49:10|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|5
1630057760000|2021-08-27 09:49:20|18846.3|18826.3|18846.3|18826.3|18846.3|18826.3|18846.3|18826.3|1
1630057800000|2021-08-27 09:50:00|18848.8|18828.8|18856.3|18836.3|18856.3|18836.3|18848.8|18828.8|3
1630057810000|2021-08-27 09:50:10|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|4
1630057860000|2021-08-27 09:51:00|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|2
1630057920000|2021-08-27 09:52:00|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|3
1630057960000|2021-08-27 09:52:40|18856.3|18836.3|18853.8|18833.8|18856.3|18836.3|18853.8|18833.8|1
1630057980000|2021-08-27 09:53:00|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|1
1630057990000|2021-08-27 09:53:10|18853.8|18833.8|18856.3|18836.3|18856.3|18836.3|18853.8|18833.8|1
1630058010000|2021-08-27 09:53:30|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|0
1630058020000|2021-08-27 09:53:40|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|0
1630058070000|2021-08-27 09:54:30|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|0
1630058090000|2021-08-27 09:54:50|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|1
1630058120000|2021-08-27 09:55:20|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|0
1630058130000|2021-08-27 09:55:30|18861.3|18841.3|18863.8|18843.8|18863.8|18843.8|18861.3|18841.3|0
1630058140000|2021-08-27 09:55:40|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|0
1630058150000|2021-08-27 09:55:50|18863.8|18843.8|18866.3|18846.3|18866.3|18846.3|18863.8|18843.8|0
1630058160000|2021-08-27 09:56:00|18861.3|18841.3|18858.8|18838.8|18861.3|18841.3|18858.8|18838.8|2
1630058170000|2021-08-27 09:56:10|||||||||1
1630058180000|2021-08-27 09:56:20|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|0
1630058220000|2021-08-27 09:57:00|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|1
1630058260000|2021-08-27 09:57:40|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|2
1630058290000|2021-08-27 09:58:10|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|0
1630058310000|2021-08-27 09:58:30|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|0
1630058320000|2021-08-27 09:58:40|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|1
1630058330000|2021-08-27 09:58:50|||||||||1
1630058400000|2021-08-27 10:00:00|18846.3|18826.3|18853.8|18833.8|18853.8|18833.8|18846.3|18826.3|1
1630058470000|2021-08-27 10:01:10|18856.3|18836.3|18853.8|18833.8|18856.3|18836.3|18853.8|18833.8|3
1630058480000|2021-08-27 10:01:20|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|18856.3|18836.3|0
1630058490000|2021-08-27 10:01:30|18853.8|18833.8|18856.3|18836.3|18856.3|18836.3|18853.8|18833.8|1
1630058520000|2021-08-27 10:02:00|18853.8|18833.8|18848.8|18828.8|18853.8|18833.8|18848.8|18828.8|8
1630058580000|2021-08-27 10:03:00|||||||||1
1630058650000|2021-08-27 10:04:10|||||||||1
1630058770000|2021-08-27 10:06:10|18851.3|18831.3|18851.3|18831.3|18851.3|18831.3|18851.3|18831.3|1
1630058840000|2021-08-27 10:07:20|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|1
1630058880000|2021-08-27 10:08:00|||||||||1
1630058890000|2021-08-27 10:08:10|18856.3|18836.3|18868.8|18848.8|18868.8|18848.8|18856.3|18836.3|7
1630058900000|2021-08-27 10:08:20|18873.8|18853.8|18873.8|18853.8|18873.8|18853.8|18873.8|18853.8|1
1630058920000|2021-08-27 10:08:40|18868.9|18848.9|18868.8|18848.8|18868.9|18848.9|18868.8|18848.8|1
1630058940000|2021-08-27 10:09:00|18866.4|18846.4|18861.3|18841.3|18866.4|18846.4|18861.3|18841.3|1
1630058960000|2021-08-27 10:09:20|||||||||1
1630058970000|2021-08-27 10:09:30|||||||||4
1630059010000|2021-08-27 10:10:10|||||||||1
1630059020000|2021-08-27 10:10:20|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|0
1630059050000|2021-08-27 10:10:50|18866.3|18846.3|18868.8|18848.8|18868.8|18848.8|18866.3|18846.3|0
1630059070000|2021-08-27 10:11:10|18868.9|18848.9|18871.3|18851.3|18871.3|18851.3|18868.9|18848.9|1
1630059090000|2021-08-27 10:11:30|||||||||2
1630059100000|2021-08-27 10:11:40|18871.4|18851.4|18871.4|18851.4|18871.4|18851.4|18871.4|18851.4|0
1630059120000|2021-08-27 10:12:00|18866.4|18846.4|18866.4|18846.4|18866.4|18846.4|18866.4|18846.4|5
1630059130000|2021-08-27 10:12:10|18863.9|18843.9|18863.9|18843.9|18863.9|18843.9|18863.9|18843.9|0
1630059290000|2021-08-27 10:14:50|18863.8|18843.8|18861.4|18841.4|18863.8|18843.8|18861.4|18841.4|1
1630059300000|2021-08-27 10:15:00|||||||||2
1630059380000|2021-08-27 10:16:20|||||||||2
1630059500000|2021-08-27 10:18:20|18863.9|18843.9|18863.9|18843.9|18863.9|18843.9|18863.9|18843.9|0
1630059570000|2021-08-27 10:19:30|18861.4|18841.4|18861.4|18841.4|18863.9|18843.9|18861.4|18841.4|0
1630059590000|2021-08-27 10:19:50|||||||||1
1630059620000|2021-08-27 10:20:20|18858.9|18838.9|18853.9|18833.9|18858.9|18838.9|18853.9|18833.9|1
1630059640000|2021-08-27 10:20:40|||||||||1
1630059750000|2021-08-27 10:22:30|18851.4|18831.4|18851.4|18831.4|18851.4|18831.4|18851.4|18831.4|0
1630059760000|2021-08-27 10:22:40|||||||||1
1630059780000|2021-08-27 10:23:00|||||||||1
1630059830000|2021-08-27 10:23:50|18853.9|18833.9|18853.9|18833.9|18853.9|18833.9|18853.9|18833.9|0
1630059860000|2021-08-27 10:24:20|18851.4|18831.4|18851.4|18831.4|18851.4|18831.4|18851.4|18831.4|1
1630059950000|2021-08-27 10:25:50|18846.4|18826.4|18843.9|18823.9|18846.4|18826.4|18843.9|18823.9|16
1630060020000|2021-08-27 10:27:00|||||||||7
1630060120000|2021-08-27 10:28:40|||||||||2
1630060190000|2021-08-27 10:29:50|18844|18824|18871.4|18851.4|18871.4|18851.4|18844|18824|4
1630060220000|2021-08-27 10:30:20|18873.9|18853.9|18873.9|18853.9|18873.9|18853.9|18873.9|18853.9|4
1630060240000|2021-08-27 10:30:40|18871.4|18851.4|18871.4|18851.4|18871.4|18851.4|18871.4|18851.4|1
1630060310000|2021-08-27 10:31:50|18873.9|18853.9|18873.9|18853.9|18873.9|18853.9|18873.9|18853.9|0
1630060380000|2021-08-27 10:33:00|18878.9|18858.9|18878.9|18858.9|18878.9|18858.9|18878.9|18858.9|3
1630060400000|2021-08-27 10:33:20|18881.4|18861.4|18883.9|18863.9|18883.9|18863.9|18881.4|18861.4|2
1630060490000|2021-08-27 10:34:50|18881.4|18861.4|18881.4|18861.4|18881.4|18861.4|18881.4|18861.4|6
1630060550000|2021-08-27 10:35:50|||||||||3
1630060560000|2021-08-27 10:36:00|18878.9|18858.9|18878.9|18858.9|18878.9|18858.9|18878.9|18858.9|0
1630060570000|2021-08-27 10:36:10|18876.4|18856.4|18876.4|18856.4|18876.4|18856.4|18876.4|18856.4|0
1630060580000|2021-08-27 10:36:20|||||||||1
1630060640000|2021-08-27 10:37:20|||||||||6
1630060650000|2021-08-27 10:37:30|18878.9|18858.9|18878.9|18858.9|18878.9|18858.9|18878.9|18858.9|0
1630060670000|2021-08-27 10:37:50|18881.4|18861.4|18883.9|18863.9|18883.9|18863.9|18881.4|18861.4|1
1630060690000|2021-08-27 10:38:10|18891.4|18871.4|18891.4|18871.4|18891.4|18871.4|18891.4|18871.4|1
1630060700000|2021-08-27 10:38:20|18893.9|18873.9|18893.9|18873.9|18893.9|18873.9|18893.9|18873.9|1
1630060710000|2021-08-27 10:38:30|||||||||1
1630060720000|2021-08-27 10:38:40|||||||||1
1630060730000|2021-08-27 10:38:50|||||||||1
1630060910000|2021-08-27 10:41:50|||||||||2
1630060920000|2021-08-27 10:42:00|18891.4|18871.4|18891.4|18871.4|18891.4|18871.4|18891.4|18871.4|2
1630060950000|2021-08-27 10:42:30|18893.9|18873.9|18896.4|18876.4|18896.4|18876.4|18893.9|18873.9|1
1630061090000|2021-08-27 10:44:50|18893.9|18873.9|18891.4|18871.4|18893.9|18873.9|18891.4|18871.4|2
1630061150000|2021-08-27 10:45:50|18888.9|18868.9|18888.9|18868.9|18888.9|18868.9|18888.9|18868.9|0
1630061160000|2021-08-27 10:46:00|18886.4|18866.4|18886.4|18866.4|18886.4|18866.4|18886.4|18866.4|1
1630061190000|2021-08-27 10:46:30|18883.9|18863.9|18886.4|18866.4|18886.4|18866.4|18883.9|18863.9|2
1630061220000|2021-08-27 10:47:00|18883.9|18863.9|18881.4|18861.4|18883.9|18863.9|18881.4|18861.4|11
1630061230000|2021-08-27 10:47:10|18883.9|18863.9|18883.9|18863.9|18883.9|18863.9|18883.9|18863.9|0
1630061280000|2021-08-27 10:48:00|18886.4|18866.4|18891.4|18871.4|18891.4|18871.4|18886.4|18866.4|6
1630061290000|2021-08-27 10:48:10|||||||||1
1630061360000|2021-08-27 10:49:20|18888.9|18868.9|18891.4|18871.4|18891.4|18871.4|18888.9|18868.9|0
1630061370000|2021-08-27 10:49:30|18888.9|18868.9|18888.9|18868.9|18888.9|18868.9|18888.9|18868.9|0
1630061410000|2021-08-27 10:50:10|18891.4|18871.4|18891.4|18871.4|18891.4|18871.4|18891.4|18871.4|0
1630061440000|2021-08-27 10:50:40|18888.9|18868.9|18888.9|18868.9|18888.9|18868.9|18888.9|18868.9|0
1630061480000|2021-08-27 10:51:20|18891.4|18871.4|18891.4|18871.4|18891.4|18871.4|18891.4|18871.4|3
1630061540000|2021-08-27 10:52:20|||||||||20
1630061590000|2021-08-27 10:53:10|||||||||3
1630061660000|2021-08-27 10:54:20|||||||||1
1630061680000|2021-08-27 10:54:40|18893.9|18873.9|18901.4|18881.4|18901.4|18881.4|18893.9|18873.9|6
1630061690000|2021-08-27 10:54:50|18903.9|18883.9|18901.4|18881.4|18903.9|18883.9|18901.4|18881.4|9
1630061740000|2021-08-27 10:55:40|18903.9|18883.9|18903.9|18883.9|18903.9|18883.9|18903.9|18883.9|5
1630061750000|2021-08-27 10:55:50|||||||||1
1630061770000|2021-08-27 10:56:10|18908.9|18888.9|18911.4|18891.4|18911.4|18891.4|18908.9|18888.9|60
1630061780000|2021-08-27 10:56:20|18913.9|18893.9|18911.4|18891.4|18913.9|18893.9|18911.4|18891.4|9
1630061790000|2021-08-27 10:56:30|||||||||3
1630061810000|2021-08-27 10:56:50|||||||||2
1630061820000|2021-08-27 10:57:00|18911.5|18891.5|18913.9|18893.9|18913.9|18893.9|18911.4|18891.4|5
1630061840000|2021-08-27 10:57:20|18911.4|18891.4|18911.4|18891.4|18911.4|18891.4|18911.4|18891.4|0
1630061870000|2021-08-27 10:57:50|18908.9|18888.9|18911.4|18891.4|18911.4|18891.4|18908.9|18888.9|3
1630061890000|2021-08-27 10:58:10|||||||||5
1630061900000|2021-08-27 10:58:20|18908.9|18888.9|18906.5|18886.5|18911.4|18891.4|18906.5|18886.5|1
1630061920000|2021-08-27 10:58:40|18906.4|18886.4|18903.9|18883.9|18906.4|18886.4|18903.9|18883.9|1
1630061930000|2021-08-27 10:58:50|18906.4|18886.4|18906.4|18886.4|18906.4|18886.4|18906.4|18886.4|0
1630061960000|2021-08-27 10:59:20|||||||||2
1630061980000|2021-08-27 10:59:40|||||||||2
1630061990000|2021-08-27 10:59:50|18901.5|18881.5|18901.4|18881.4|18901.5|18881.5|18901.4|18881.4|1
1630062020000|2021-08-27 11:00:20|18906.4|18886.4|18906.4|18886.4|18906.4|18886.4|18903.9|18883.9|2
1630062030000|2021-08-27 11:00:30|18904|18884|18901.4|18881.4|18904|18884|18901.4|18881.4|18
1630062070000|2021-08-27 11:01:10|18903.9|18883.9|18903.9|18883.9|18903.9|18883.9|18903.9|18883.9|2
1630062130000|2021-08-27 11:02:10|||||||||1
1630062180000|2021-08-27 11:03:00|18904|18884|18906.5|18886.5|18906.5|18886.5|18904|18884|1
1630062200000|2021-08-27 11:03:20|18908.9|18888.9|18906.5|18886.5|18909|18889|18906.5|18886.5|18
1630062210000|2021-08-27 11:03:30|18889|18866.5|18886.5|18866.5|18896.5|18876.5|18886.5|18866.5|2
1630062220000|2021-08-27 11:03:40|18889|18869|18889|18869|18889|18869|18889|18869|6
1630062230000|2021-08-27 11:03:50|18899|18879|18899|18879|18899|18879|18899|18879|2
1630062240000|2021-08-27 11:04:00|18901.5|18881.5|18906.5|18886.5|18906.5|18886.5|18901.5|18881.5|0
1630062280000|2021-08-27 11:04:40|18911.5|18891.5|18916.5|18896.5|18919|18899|18911.5|18891.5|53
1630062300000|2021-08-27 11:05:00|18921.5|18901.5|18919|18899|18921.5|18901.5|18916.5|18896.5|1
1630062310000|2021-08-27 11:05:10|18921.4|18901.4|18921.5|18901.5|18921.5|18901.5|18921.4|18901.4|2
1630062320000|2021-08-27 11:05:20|||||||||1
1630062330000|2021-08-27 11:05:30|18919|18899|18916.5|18896.5|18919|18899|18916.5|18896.5|2
1630062350000|2021-08-27 11:05:50|18919|18899|18919|18899|18919|18899|18919|18899|2
1630062370000|2021-08-27 11:06:10|18916.5|18896.5|18916.5|18896.5|18916.5|18896.5|18916.5|18896.5|4
1630062380000|2021-08-27 11:06:20|||||||||1
1630062400000|2021-08-27 11:06:40|||||||||2
1630062430000|2021-08-27 11:07:10|||||||||4
1630062440000|2021-08-27 11:07:20|18914|18894|18916.4|18896.4|18916.4|18896.4|18914|18894|13
1630062450000|2021-08-27 11:07:30|18916.5|18896.5|18916.5|18896.5|18916.5|18896.5|18916.5|18896.5|0
1630062460000|2021-08-27 11:07:40|18914|18894|18909|18889|18914|18894|18909|18889|6
1630062480000|2021-08-27 11:08:00|18904|18884|18894|18874|18904|18884|18894|18874|16
1630062510000|2021-08-27 11:08:30|18891.5|18871.5|18891.5|18871.5|18891.5|18871.5|18891.5|18871.5|2
1630062530000|2021-08-27 11:08:50|18894|18874|18894|18874|18894|18874|18894|18874|5
1630062550000|2021-08-27 11:09:10|18896.5|18876.5|18899|18879|18899|18879|18896.5|18876.5|0
1630062580000|2021-08-27 11:09:40|18896.5|18876.5|18896.5|18876.5|18896.5|18876.5|18896.5|18876.5|3
1630062590000|2021-08-27 11:09:50|18894|18874|18894|18874|18894|18874|18894|18874|3
1630062610000|2021-08-27 11:10:10|18891.5|18871.5|18891.5|18871.5|18891.5|18871.5|18891.5|18871.5|1
1630062620000|2021-08-27 11:10:20|18889|18869|18889|18869|18889|18869|18889|18869|1
1630062630000|2021-08-27 11:10:30|18886.5|18866.5|18884|18864|18886.5|18866.5|18884|18864|0
1630062650000|2021-08-27 11:10:50|18879|18859|18879|18859|18879|18859|18879|18859|0
1630062660000|2021-08-27 11:11:00|18876.5|18856.5|18874|18854|18876.5|18856.5|18874|18854|2
1630062670000|2021-08-27 11:11:10|18869|18849|18869|18849|18869|18849|18869|18849|13
1630062680000|2021-08-27 11:11:20|18866.5|18846.5|18866.5|18846.5|18866.5|18846.5|18866.5|18846.5|0
1630062690000|2021-08-27 11:11:30|18866.4|18846.4|18859|18839|18866.4|18846.4|18859|18839|1
1630062720000|2021-08-27 11:12:00|||||||||3
1630062760000|2021-08-27 11:12:40|18856.5|18836.5|18851.5|18831.5|18856.5|18836.5|18851.5|18831.5|1
1630062830000|2021-08-27 11:13:50|18849|18829|18846.5|18826.5|18849|18829|18846.5|18826.5|7
1630062850000|2021-08-27 11:14:10|18841.5|18821.5|18841.5|18821.5|18841.5|18821.5|18841.5|18821.5|1
1630062860000|2021-08-27 11:14:20|||||||||1
1630062900000|2021-08-27 11:15:00|||||||||4
1630062910000|2021-08-27 11:15:10|18831.5|18811.5|18821.5|18801.5|18831.5|18811.5|18821.5|18801.5|3
1630062920000|2021-08-27 11:15:20|18811.5|18791.5|18809|18789|18811.5|18791.5|18809|18789|11
1630062930000|2021-08-27 11:15:30|18801.5|18781.5|18801.5|18781.5|18801.5|18781.5|18801.5|18781.5|5
1630062940000|2021-08-27 11:15:40|18809|18789|18809|18789|18809|18789|18809|18789|4
1630062970000|2021-08-27 11:16:10|18811.5|18791.5|18811.5|18791.5|18811.5|18791.5|18811.5|18791.5|0
1630062980000|2021-08-27 11:16:20|||||||||1
1630063010000|2021-08-27 11:16:50|18814|18794|18814|18794|18814|18794|18814|18794|1
1630063040000|2021-08-27 11:17:20|18816.5|18796.5|18816.5|18796.5|18816.5|18796.5|18816.5|18796.5|0
1630063050000|2021-08-27 11:17:30|18819|18799|18816.5|18796.5|18819|18799|18816.5|18796.5|0
1630063070000|2021-08-27 11:17:50|18819|18799|18819|18799|18819|18799|18819|18799|1
1630063080000|2021-08-27 11:18:00|18821.5|18801.5|18824|18804|18824|18804|18821.5|18801.5|3
1630063120000|2021-08-27 11:18:40|18826.5|18806.5|18826.5|18806.5|18826.5|18806.5|18826.5|18806.5|1
1630063130000|2021-08-27 11:18:50|||||||||1
1630063140000|2021-08-27 11:19:00|18829|18809|18829|18809|18829|18809|18829|18809|0
1630063150000|2021-08-27 11:19:10|18831.5|18811.5|18831.5|18811.5|18831.5|18811.5|18831.5|18811.5|0
1630063160000|2021-08-27 11:19:20|18834|18814|18834|18814|18834|18814|18834|18814|0
1630063170000|2021-08-27 11:19:30|18836.5|18816.5|18836.5|18816.5|18836.5|18816.5|18836.5|18816.5|4
1630063180000|2021-08-27 11:19:40|18841.5|18821.5|18849|18829|18849|18829|18841.5|18821.5|2
1630063190000|2021-08-27 11:19:50|||||||||2
1630063230000|2021-08-27 11:20:30|18846.5|18826.5|18846.5|18826.5|18846.5|18826.5|18846.5|18826.5|2
1630063240000|2021-08-27 11:20:40|18844|18824|18844|18824|18844|18824|18844|18824|1
1630063260000|2021-08-27 11:21:00|18846.5|18826.5|18846.5|18826.5|18846.5|18826.5|18846.5|18826.5|1
1630063280000|2021-08-27 11:21:20|18849|18829|18854|18834|18854|18834|18849|18829|1
1630063320000|2021-08-27 11:22:00|18859|18839|18859|18839|18859|18839|18859|18839|0
1630063330000|2021-08-27 11:22:10|||||||||2
1630063370000|2021-08-27 11:22:50|18856.5|18836.5|18856.5|18836.5|18856.5|18836.5|18856.5|18836.5|1
1630063450000|2021-08-27 11:24:10|18864|18844|18874|18854|18874|18854|18864|18844|8
1630063460000|2021-08-27 11:24:20|||||||||1
1630063470000|2021-08-27 11:24:30|||||||||3
1630063480000|2021-08-27 11:24:40|18871.5|18851.5|18869|18849|18871.5|18851.5|18869|18849|1
1630063490000|2021-08-27 11:24:50|18866.5|18846.5|18866.5|18846.5|18866.5|18846.5|18866.5|18846.5|0
1630063520000|2021-08-27 11:25:20|18869|18849|18869|18849|18869|18849|18869|18849|1
1630063560000|2021-08-27 11:26:00|18871.5|18851.5|18871.5|18851.5|18871.5|18851.5|18871.5|18851.5|1
1630063570000|2021-08-27 11:26:10|||||||||50
1630063580000|2021-08-27 11:26:20|18876.5|18856.5|18876.5|18856.5|18876.5|18856.5|18876.5|18856.5|2
1630063590000|2021-08-27 11:26:30|18879|18859|18879|18859|18879|18859|18879|18859|2
1630063600000|2021-08-27 11:26:40|||||||||1
1630063660000|2021-08-27 11:27:40|18881.5|18861.5|18881.5|18861.5|18881.5|18861.5|18881.5|18861.5|2
1630063680000|2021-08-27 11:28:00|18884|18864|18884|18864|18884|18864|18884|18864|1
1630063700000|2021-08-27 11:28:20|18886.5|18866.5|18886.5|18866.5|18886.5|18866.5|18886.5|18866.5|0
1630063730000|2021-08-27 11:28:50|18884|18864|18884|18864|18884|18864|18884|18864|2
1630063740000|2021-08-27 11:29:00|18886.5|18866.5|18886.5|18866.5|18886.5|18866.5|18886.5|18866.5|0
1630063750000|2021-08-27 11:29:10|||||||||1
1630063770000|2021-08-27 11:29:30|18889|18869|18891.5|18871.5|18891.5|18871.5|18889|18869|3
1630063780000|2021-08-27 11:29:40|18894|18874|18894|18874|18894|18874|18894|18874|5
1630063800000|2021-08-27 11:30:00|18891.5|18871.5|18879|18859|18891.5|18871.5|18879|18859|3
1630063810000|2021-08-27 11:30:10|18871.5|18851.5|18871.5|18851.5|18871.5|18851.5|18871.5|18851.5|1
1630063820000|2021-08-27 11:30:20|18869|18849|18869|18849|18869|18849|18869|18849|1
1630063830000|2021-08-27 11:30:30|18871.5|18851.5|18871.5|18851.5|18871.5|18851.5|18871.5|18851.5|0
1630063840000|2021-08-27 11:30:40|18874|18854|18874|18854|18874|18854|18874|18854|2
1630063880000|2021-08-27 11:31:20|18879|18859|18879|18859|18879|18859|18879|18859|2
1630064030000|2021-08-27 11:33:50|18876.5|18856.5|18876.5|18856.5|18876.5|18856.5|18876.5|18856.5|0
1630064040000|2021-08-27 11:34:00|18879|18859|18879|18859|18879|18859|18879|18859|0
1630064060000|2021-08-27 11:34:20|18876.5|18856.5|18881.5|18861.5|18881.5|18861.5|18876.5|18856.5|0
1630064070000|2021-08-27 11:34:30|||||||||3
1630064080000|2021-08-27 11:34:40|||||||||1
1630064090000|2021-08-27 11:34:50|18884|18864|18884|18864|18884|18864|18884|18864|4
1630064100000|2021-08-27 11:35:00|18886.5|18866.5|18886.5|18866.5|18886.5|18866.5|18886.5|18866.5|0
1630064140000|2021-08-27 11:35:40|18884|18864|18884|18864|18884|18864|18884|18864|4
1630064160000|2021-08-27 11:36:00|||||||||2
1630064180000|2021-08-27 11:36:20|||||||||1
1630064220000|2021-08-27 11:37:00|18886.5|18866.5|18889|18869|18889|18869|18884|18864|6
1630064230000|2021-08-27 11:37:10|18891.5|18871.5|18891.5|18871.5|18891.5|18871.5|18891.5|18871.5|6
1630064240000|2021-08-27 11:37:20|||||||||2
1630064250000|2021-08-27 11:37:30|18894|18874|18894|18874|18894|18874|18894|18874|2
1630064280000|2021-08-27 11:38:00|18891.5|18871.5|18891.5|18871.5|18891.5|18871.5|18891.5|18871.5|0
1630064320000|2021-08-27 11:38:40|18889|18869|18884|18864|18889|18869|18884|18864|2
1630064340000|2021-08-27 11:39:00|18879.1|18859.1|18879|18859|18879.1|18859.1|18879|18859|1
1630064350000|2021-08-27 11:39:10|18881.5|18861.5|18881.5|18861.5|18881.5|18861.5|18881.5|18861.5|3
1630064360000|2021-08-27 11:39:20|18889|18869|18889|18869|18889|18869|18889|18869|3
1630064370000|2021-08-27 11:39:30|18894|18874|18889|18869|18894|18874|18889|18869|10
1630064380000|2021-08-27 11:39:40|18881.5|18861.5|18881.5|18861.5|18881.5|18861.5|18881.5|18861.5|7
1630064400000|2021-08-27 11:40:00|18876.6|18856.6|18869|18849|18876.6|18856.6|18864|18844|22
1630064490000|2021-08-27 11:41:30|18874|18854|18874|18854|18874|18854|18874|18854|0
1630064520000|2021-08-27 11:42:00|18879|18859|18886.5|18866.5|18886.5|18866.5|18879|18859|8
1630064530000|2021-08-27 11:42:10|||||||||1
1630064540000|2021-08-27 11:42:20|18889|18869|18891.5|18871.5|18891.5|18871.5|18889|18869|1
1630064550000|2021-08-27 11:42:30|18889|18869|18894|18874|18894|18874|18889|18869|2
1630064570000|2021-08-27 11:42:50|18891.5|18871.5|18891.5|18871.5|18891.5|18871.5|18891.5|18871.5|0
1630064610000|2021-08-27 11:43:30|18894|18874|18891.5|18871.5|18894|18874|18891.5|18871.5|4
1630064620000|2021-08-27 11:43:40|18894|18874|18894|18874|18894|18874|18894|18874|0
1630064650000|2021-08-27 11:44:10|||||||||1
1630064680000|2021-08-27 11:44:40|||||||||4
1630064690000|2021-08-27 11:44:50|||||||||2
1630064710000|2021-08-27 11:45:10|18896.5|18876.5|18896.5|18876.5|18896.5|18876.5|18896.5|18876.5|21
1630064720000|2021-08-27 11:45:20|18896.6|18876.6|18906.5|18886.5|18906.5|18886.5|18896.6|18876.6|5
1630064750000|2021-08-27 11:45:50|||||||||1
1630064760000|2021-08-27 11:46:00|18911.5|18891.5|18914|18894|18914|18894|18911.5|18891.5|2
1630064770000|2021-08-27 11:46:10|18911.5|18891.5|18914|18894|18914|18894|18911.5|18891.5|2
1630064780000|2021-08-27 11:46:20|18919|18899|18921.5|18901.5|18921.5|18901.5|18919|18899|9
1630064790000|2021-08-27 11:46:30|18926.5|18906.5|18926.5|18906.5|18926.5|18906.5|18924|18904|20
1630064800000|2021-08-27 11:46:40|18926.6|18906.6|18934|18914|18934|18914|18926.6|18906.6|3
1630064810000|2021-08-27 11:46:50|18931.6|18911.6|18926.5|18906.5|18931.6|18911.6|18926.5|18906.5|4
1630064820000|2021-08-27 11:47:00|18924.1|18904.1|18926.5|18906.5|18926.5|18906.5|18924|18904|2
1630064830000|2021-08-27 11:47:10|||||||||2
1630064850000|2021-08-27 11:47:30|18939|18899|18939|18899|18939|18899|18939|18899|0
1630064860000|2021-08-27 11:47:40|18931.5|18911.5|18929|18909|18931.5|18911.5|18929|18909|0
1630064870000|2021-08-27 11:47:50|18926.5|18906.5|18926.5|18906.5|18926.5|18906.5|18926.5|18906.5|1
1630064880000|2021-08-27 11:48:00|18924|18904|18924|18904|18924|18904|18924|18904|1
1630064890000|2021-08-27 11:48:10|18926.5|18906.5|18929|18909|18929|18909|18926.5|18906.5|21
1630064900000|2021-08-27 11:48:20|18929.1|18909.1|18941.5|18921.5|18941.5|18921.5|18929.1|18909.1|31
1630064910000|2021-08-27 11:48:30|18941.6|18921.6|18946.5|18926.5|18946.5|18926.5|18941.6|18921.6|7
1630064920000|2021-08-27 11:48:40|||||||||1
1630064930000|2021-08-27 11:48:50|||||||||1
1630064940000|2021-08-27 11:49:00|18949|18929|18949|18929|18949|18929|18949|18929|0
1630064960000|2021-08-27 11:49:20|18946.5|18926.5|18944.1|18924.1|18946.5|18926.5|18944|18924|1
1630064970000|2021-08-27 11:49:30|18944|18924|18944|18924|18944|18924|18944|18924|0
1630064980000|2021-08-27 11:49:40|||||||||7
1630064990000|2021-08-27 11:49:50|18941.6|18921.6|18941.6|18921.6|18941.6|18921.6|18941.6|18921.6|0
1630065000000|2021-08-27 11:50:00|||||||||1
1630065010000|2021-08-27 11:50:10|18939.1|18919.1|18939.1|18919.1|18939.1|18919.1|18939.1|18919.1|1
1630065020000|2021-08-27 11:50:20|18939|18919|18939|18919|18939|18919|18939|18919|0
1630065030000|2021-08-27 11:50:30|18936.5|18916.5|18936.5|18916.5|18936.5|18916.5|18936.5|18916.5|4
1630065040000|2021-08-27 11:50:40|18934.1|18914.1|18934.1|18914.1|18934.1|18914.1|18934.1|18914.1|3
1630065060000|2021-08-27 11:51:00|18934|18914|18939|18919|18939|18919|18934|18914|4
1630065070000|2021-08-27 11:51:10|18946.6|18926.6|18946.6|18926.6|18946.6|18926.6|18946.6|18926.6|1
1630065090000|2021-08-27 11:51:30|||||||||1
1630065110000|2021-08-27 11:51:50|18956.6|18936.6|18956.6|18936.6|18956.6|18936.6|18956.6|18936.6|24
1630065130000|2021-08-27 11:52:10|||||||||2
1630065150000|2021-08-27 11:52:30|18969.1|18949.1|18971.6|18951.6|18971.6|18951.6|18969.1|18949.1|12
1630065160000|2021-08-27 11:52:40|18966.6|18946.6|18966.5|18946.5|18966.6|18946.6|18966.5|18946.5|18
1630065170000|2021-08-27 11:52:50|18956.6|18936.6|18956.6|18936.6|18956.6|18936.6|18956.6|18936.6|2
1630065230000|2021-08-27 11:53:50|18956.5|18936.5|18949.1|18929.1|18956.5|18936.5|18949.1|18929.1|5
1630065240000|2021-08-27 11:54:00|18951.6|18931.6|18951.6|18931.6|18951.6|18931.6|18951.6|18931.6|3
1630065250000|2021-08-27 11:54:10|18956.6|18936.6|18961.6|18941.6|18961.6|18941.6|18956.6|18936.6|4
1630065260000|2021-08-27 11:54:20|||||||||1
1630065270000|2021-08-27 11:54:30|||||||||2
1630065300000|2021-08-27 11:55:00|18964|18944|18961.6|18941.6|18964.1|18944.1|18959.1|18939.1|27
1630065310000|2021-08-27 11:55:10|18964|18944|18964.1|18944.1|18964.1|18944.1|18964|18944|0
1630065320000|2021-08-27 11:55:20|||||||||2
1630065340000|2021-08-27 11:55:40|18966.6|18946.6|18966.6|18946.6|18966.6|18946.6|18966.6|18946.6|1
1630065350000|2021-08-27 11:55:50|18971.6|18951.6|18971.6|18951.6|18971.6|18951.6|18971.6|18951.6|2
1630065360000|2021-08-27 11:56:00|||||||||2
1630065380000|2021-08-27 11:56:20|18974|18954|18974|18954|18974|18954|18974|18954|1
1630065390000|2021-08-27 11:56:30|18974.1|18954.1|18971.6|18951.6|18974.1|18954.1|18971.6|18951.6|1
1630065410000|2021-08-27 11:56:50|18974|18954|18974.1|18954.1|18974.1|18954.1|18974|18954|1
1630065420000|2021-08-27 11:57:00|||||||||4
1630065430000|2021-08-27 11:57:10|18971.6|18951.6|18974.1|18954.1|18974.1|18954.1|18971.6|18951.6|1
1630065450000|2021-08-27 11:57:30|18979|18959|18979|18959|18979|18959|18979|18959|6
1630065460000|2021-08-27 11:57:40|18979.1|18959.1|18979.1|18959.1|18979.1|18959.1|18979.1|18959.1|7
1630065480000|2021-08-27 11:58:00|||||||||4
1630065500000|2021-08-27 11:58:20|18981.5|18961.5|18981.5|18961.5|18981.5|18961.5|18981.5|18961.5|1
1630065510000|2021-08-27 11:58:30|18979.1|18959.1|18971.6|18951.6|18979.1|18959.1|18971.6|18951.6|15
1630065520000|2021-08-27 11:58:40|18976.6|18956.6|18984|18964|18984|18964|18976.6|18956.6|4
1630065530000|2021-08-27 11:58:50|18984.1|18964.1|18986.5|18966.5|18986.5|18966.5|18984.1|18964.1|1
1630065540000|2021-08-27 11:59:00|18986.6|18966.6|18989.1|18969.1|18989.1|18969.1|18986.6|18966.6|7
1630065550000|2021-08-27 11:59:10|||||||||4
1630065560000|2021-08-27 11:59:20|18986.6|18966.6|18986.6|18966.6|18986.6|18966.6|18986.6|18966.6|2
1630065570000|2021-08-27 11:59:30|||||||||2
1630065580000|2021-08-27 11:59:40|18984.1|18964.1|18981.6|18961.6|18984.1|18964.1|18981.6|18961.6|7
1630065590000|2021-08-27 11:59:50|18984.1|18964.1|18984.1|18964.1|18984.1|18964.1|18984.1|18964.1|2
1630065600000|2021-08-27 12:00:00|18986.6|18966.6|18994.1|18974.1|18994.1|18974.1|18986.6|18966.6|4
1630065610000|2021-08-27 12:00:10|||||||||1
1630065620000|2021-08-27 12:00:20|18996.6|18976.6|18996.6|18976.6|18996.6|18976.6|18996.6|18976.6|1
1630065630000|2021-08-27 12:00:30|||||||||4
1630065640000|2021-08-27 12:00:40|||||||||1
1630065650000|2021-08-27 12:00:50|18994.1|18974.1|18986.6|18966.6|18996.6|18976.6|18986.6|18966.6|22
1630065660000|2021-08-27 12:01:00|18984.1|18964.1|18984.1|18964.1|18984.1|18964.1|18984.1|18964.1|7
1630065670000|2021-08-27 12:01:10|18986.6|18966.6|18986.6|18966.6|18986.6|18966.6|18984.1|18964.1|7
1630065680000|2021-08-27 12:01:20|||||||||8
1630065700000|2021-08-27 12:01:40|18991.6|18971.6|18994.1|18974.1|18994.1|18974.1|18991.6|18971.6|7
1630065710000|2021-08-27 12:01:50|18996.6|18976.6|18996.6|18976.6|18996.6|18976.6|18994.1|18974.1|15
1630065720000|2021-08-27 12:02:00|18994.1|18974.1|18994.1|18974.1|18996.6|18976.6|18994.1|18974.1|0
1630065730000|2021-08-27 12:02:10|18996.6|18976.6|18999.1|18979.1|18999.1|18979.1|18996.6|18976.6|7
1630065740000|2021-08-27 12:02:20|19004.1|18984.1|19004.1|18984.1|19004.1|18984.1|19004.1|18984.1|48
1630065750000|2021-08-27 12:02:30|19006.6|18986.6|19006.6|18986.6|19006.6|18986.6|19006.6|18986.6|7
1630065760000|2021-08-27 12:02:40|19004.1|18984.1|19001.6|18981.6|19006.6|18986.6|19001.6|18981.6|9
1630065770000|2021-08-27 12:02:50|19004.1|18984.1|19004.1|18984.1|19004.1|18984.1|19004.1|18984.1|1
1630065780000|2021-08-27 12:03:00|18999.1|18979.1|19001.6|18981.6|19001.6|18981.6|18996.6|18976.6|11
1630065790000|2021-08-27 12:03:10|||||||||2
1630065800000|2021-08-27 12:03:20|19004.1|18984.1|19004.1|18984.1|19004.1|18984.1|19004.1|18984.1|5
1630065810000|2021-08-27 12:03:30|19001.6|18981.6|18999.1|18979.1|19001.6|18981.6|18999.1|18979.1|17
1630065820000|2021-08-27 12:03:40|18994.1|18974.1|18994.1|18974.1|18994.1|18974.1|18994.1|18974.1|0
1630065830000|2021-08-27 12:03:50|18989.1|18969.1|18994.1|18954.1|18994.1|18969.1|18986.6|18954.1|4
1630065840000|2021-08-27 12:04:00|18986.6|18966.6|18986.6|18966.6|18986.6|18966.6|18986.6|18966.6|0
1630065850000|2021-08-27 12:04:10|18979.1|18959.1|18979.1|18959.1|18979.1|18959.1|18979.1|18959.1|16
1630065860000|2021-08-27 12:04:20|18974.1|18954.1|18969.1|18949.1|18974.1|18954.1|18969.1|18949.1|7
1630065870000|2021-08-27 12:04:30|18971.6|18951.6|18971.6|18951.6|18971.6|18951.6|18971.6|18951.6|2
1630065880000|2021-08-27 12:04:40|18969.1|18949.1|18966.6|18946.6|18969.1|18949.1|18966.6|18946.6|5
1630065890000|2021-08-27 12:04:50|||||||||1
1630065900000|2021-08-27 12:05:00|||||||||1
1630065910000|2021-08-27 12:05:10|18969.1|18949.1|18969.1|18949.1|18969.1|18949.1|18966.6|18946.6|4
1630065920000|2021-08-27 12:05:20|18971.6|18951.6|18976.5|18956.5|18976.5|18956.5|18971.6|18951.6|0
1630065930000|2021-08-27 12:05:30|18976.6|18956.6|18976.6|18956.6|18976.6|18956.6|18976.6|18956.6|2
1630065940000|2021-08-27 12:05:40|18979.1|18959.1|18979.1|18959.1|18979.1|18959.1|18976.6|18956.6|2
1630065950000|2021-08-27 12:05:50|18976.6|18956.6|18976.6|18956.6|18979.1|18959.1|18976.6|18956.6|1
1630065960000|2021-08-27 12:06:00|18979.1|18959.1|18979.1|18959.1|18979.1|18959.1|18976.6|18956.6|3
1630065970000|2021-08-27 12:06:10|18984.1|18964.1|18984.1|18964.1|18984.1|18964.1|18984.1|18964.1|0
1630065980000|2021-08-27 12:06:20|||||||||2
1630065990000|2021-08-27 12:06:30|18986.6|18966.6|18991.6|18971.6|18994.1|18974.1|18986.6|18966.6|10
1630066000000|2021-08-27 12:06:40|18996.5|18976.5|18996.6|18976.6|18996.6|18976.6|18996.5|18976.5|2
1630066010000|2021-08-27 12:06:50|18996.5|18976.5|18991.6|18971.6|18996.5|18976.5|18991.6|18971.6|6
1630066020000|2021-08-27 12:07:00|||||||||5
1630066030000|2021-08-27 12:07:10|19001.5|18981.5|19004|18984|19004|18984|19001.5|18981.5|10
1630066040000|2021-08-27 12:07:20|19004.1|18984.1|19004.1|18984.1|19006.5|18986.5|19004.1|18984.1|3
1630066050000|2021-08-27 12:07:30|||||||||2
1630066060000|2021-08-27 12:07:40|19001.6|18981.6|19004.1|18984.1|19004.1|18984.1|19001.6|18981.6|4
1630066070000|2021-08-27 12:07:50|||||||||7
1630066090000|2021-08-27 12:08:10|19006.6|18986.6|19014.1|18994.1|19014.1|18994.1|19006.6|18986.6|28
1630066100000|2021-08-27 12:08:20|19011.6|18991.6|19006.6|18986.6|19011.6|18991.6|19006.6|18986.6|10
1630066110000|2021-08-27 12:08:30|19004.1|18984.1|18984.1|18964.1|19004.1|18984.1|18984.1|18964.1|12
1630066120000|2021-08-27 12:08:40|18986.6|18966.6|18976.6|18956.6|18986.6|18966.6|18976.6|18956.6|7
1630066130000|2021-08-27 12:08:50|18979.1|18959.1|18976.6|18956.6|18979.1|18959.1|18976.6|18956.6|3
1630066140000|2021-08-27 12:09:00|18979.1|18959.1|18976.6|18956.6|18979.1|18959.1|18976.6|18956.6|3
1630066150000|2021-08-27 12:09:10|18979.1|18959.1|18976.6|18956.6|18979.1|18959.1|18976.6|18956.6|1
1630066160000|2021-08-27 12:09:20|||||||||4
1630066170000|2021-08-27 12:09:30|18979.1|18959.1|18979.1|18959.1|18979.1|18959.1|18979.1|18959.1|1
1630066180000|2021-08-27 12:09:40|18976.6|18956.6|18981.6|18961.6|18981.6|18961.6|18976.6|18956.6|3
1630066190000|2021-08-27 12:09:50|18984.1|18964.1|18986.6|18966.6|18986.6|18966.6|18984.1|18964.1|4
1630066200000|2021-08-27 12:10:00|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|6
1630066210000|2021-08-27 12:10:10|18991.6|18971.6|18989.1|18969.1|18991.6|18971.6|18989.1|18969.1|1
1630066220000|2021-08-27 12:10:20|18989|18969|18989.1|18969.1|18989.1|18969.1|18986.6|18966.6|4
1630066230000|2021-08-27 12:10:30|18986.6|18966.6|18986.6|18966.6|18986.6|18966.6|18986.6|18966.6|0
1630066250000|2021-08-27 12:10:50|||||||||1
1630066260000|2021-08-27 12:11:00|18989.1|18969.1|18986.6|18966.6|18989.1|18969.1|18986.6|18966.6|6
1630066270000|2021-08-27 12:11:10|18981.6|18961.6|18986.6|18966.6|18986.6|18966.6|18981.6|18961.6|5
1630066280000|2021-08-27 12:11:20|18991.6|18971.6|18991.6|18971.6|18991.6|18971.6|18991.6|18971.6|1
1630066290000|2021-08-27 12:11:30|18994.1|18974.1|19001.6|18981.6|19001.6|18981.6|18994.1|18974.1|2
1630066300000|2021-08-27 12:11:40|||||||||8
1630066310000|2021-08-27 12:11:50|18996.6|18976.6|18991.6|18971.6|18996.6|18976.6|18991.6|18971.6|7
1630066320000|2021-08-27 12:12:00|18989.1|18969.1|18986.6|18966.6|18989.1|18969.1|18986.6|18966.6|0
1630066340000|2021-08-27 12:12:20|18981.6|18961.6|18979.1|18959.1|18981.6|18961.6|18979.1|18959.1|4
1630066350000|2021-08-27 12:12:30|18974.1|18954.1|18971.6|18951.6|18974.1|18954.1|18971.6|18951.6|4
1630066360000|2021-08-27 12:12:40|18974.1|18954.1|18974.1|18954.1|18974.1|18954.1|18974.1|18954.1|2
1630066370000|2021-08-27 12:12:50|18976.6|18956.6|18976.6|18956.6|18979|18959|18976.6|18956.6|0
1630066380000|2021-08-27 12:13:00|18979.1|18959.1|18976.6|18956.6|18981.6|18961.6|18976.6|18956.6|12
1630066400000|2021-08-27 12:13:20|||||||||1
1630066410000|2021-08-27 12:13:30|18974.1|18954.1|18974.1|18954.1|18974.1|18954.1|18974.1|18954.1|3
1630066430000|2021-08-27 12:13:50|18976.6|18956.6|18976.6|18956.6|18976.6|18956.6|18976.6|18956.6|3
1630066450000|2021-08-27 12:14:10|||||||||4
1630066470000|2021-08-27 12:14:30|18979.1|18959.1|18979.1|18959.1|18979.1|18959.1|18979.1|18959.1|1
1630066480000|2021-08-27 12:14:40|||||||||2
1630066490000|2021-08-27 12:14:50|18981.6|18961.6|18981.6|18961.6|18981.6|18961.6|18981.6|18961.6|4
1630066500000|2021-08-27 12:15:00|18984.1|18964.1|18986.6|18966.6|18989.1|18969.1|18984.1|18964.1|6
1630066510000|2021-08-27 12:15:10|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|1
1630066520000|2021-08-27 12:15:20|18991.6|18971.6|18991.6|18971.6|18991.6|18971.6|18991.6|18971.6|1
1630066530000|2021-08-27 12:15:30|18994.1|18974.1|18996.6|18976.6|18996.6|18976.6|18994.1|18974.1|7
1630066550000|2021-08-27 12:15:50|18999.1|18979.1|18999.1|18979.1|18999.1|18979.1|18999.1|18979.1|2
1630066570000|2021-08-27 12:16:10|||||||||3
1630066580000|2021-08-27 12:16:20|||||||||2
1630066590000|2021-08-27 12:16:30|19001.6|18981.6|19006.6|18986.6|19006.6|18986.6|19001.6|18981.6|17
1630066600000|2021-08-27 12:16:40|18999.1|18979.1|18999.1|18979.1|18999.1|18979.1|18999.1|18979.1|3
1630066610000|2021-08-27 12:16:50|||||||||3
1630066620000|2021-08-27 12:17:00|||||||||4
1630066630000|2021-08-27 12:17:10|18996.6|18976.6|18986.6|18966.6|18996.6|18976.6|18986.6|18966.6|2
1630066640000|2021-08-27 12:17:20|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|0
1630066650000|2021-08-27 12:17:30|18991.6|18971.6|18996.6|18976.6|18996.6|18976.6|18991.6|18971.6|2
1630066660000|2021-08-27 12:17:40|18999.1|18979.1|19001.6|18981.6|19001.6|18981.6|18999.1|18979.1|4
1630066670000|2021-08-27 12:17:50|19006.6|18986.6|19014.1|18994.1|19014.1|18994.1|19006.6|18986.6|2
1630066680000|2021-08-27 12:18:00|19016.6|18996.6|19016.6|18996.6|19019.1|18999.1|19016.6|18996.6|0
1630066690000|2021-08-27 12:18:10|19019.1|18999.1|19016.6|18996.6|19019.1|18999.1|19016.6|18996.6|15
1630066700000|2021-08-27 12:18:20|19014.1|18994.1|19014.1|18994.1|19014.1|18994.1|19014.1|18994.1|1
1630066710000|2021-08-27 12:18:30|19019.1|18999.1|19011.6|18991.6|19019.1|18999.1|19011.6|18991.6|10
1630066720000|2021-08-27 12:18:40|19009.1|18989.1|18996.6|18976.6|19009.1|18989.1|18996.6|18976.6|6
1630066730000|2021-08-27 12:18:50|||||||||1
1630066740000|2021-08-27 12:19:00|18999.1|18979.1|18991.6|18971.6|19001.6|18981.6|18991.6|18971.6|22
1630066750000|2021-08-27 12:19:10|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|0
1630066760000|2021-08-27 12:19:20|18991.6|18971.6|18991.6|18971.6|18991.6|18971.6|18991.6|18971.6|1
1630066770000|2021-08-27 12:19:30|19004.1|18984.1|19019.1|18999.1|19019.1|18999.1|19004.1|18984.1|10
1630066780000|2021-08-27 12:19:40|19024.1|19004.1|19016.6|18996.6|19024.1|19004.1|19016.6|18996.6|15
1630066790000|2021-08-27 12:19:50|19014.1|18994.1|19014.1|18994.1|19014.1|18994.1|19011.6|18991.6|2
1630066800000|2021-08-27 12:20:00|19019.1|18999.1|19019.1|18999.1|19019.1|18999.1|19019.1|18999.1|2
1630066810000|2021-08-27 12:20:10|19016.6|18996.6|19001.6|18981.6|19016.6|18996.6|19001.6|18981.6|3
1630066820000|2021-08-27 12:20:20|18996.6|18976.6|18991.6|18971.6|18996.6|18976.6|18991.6|18971.6|11
1630066830000|2021-08-27 12:20:30|18984.1|18964.1|18984.1|18964.1|18984.1|18964.1|18984.1|18964.1|1
1630066840000|2021-08-27 12:20:40|18981.6|18961.6|18981.6|18961.6|18981.6|18961.6|18981.6|18961.6|2
1630066850000|2021-08-27 12:20:50|||||||||3
1630066860000|2021-08-27 12:21:00|18984.1|18964.1|18984.1|18964.1|18984.1|18964.1|18984.1|18964.1|0
1630066870000|2021-08-27 12:21:10|18981.6|18961.6|18981.6|18961.6|18981.6|18961.6|18981.6|18961.6|0
1630066880000|2021-08-27 12:21:20|18984.1|18964.1|18986.6|18966.6|18986.6|18966.6|18984.1|18964.1|5
1630066890000|2021-08-27 12:21:30|||||||||3
1630066920000|2021-08-27 12:22:00|18989.1|18969.1|18996.6|18976.6|18996.6|18976.6|18989.1|18969.1|5
1630066930000|2021-08-27 12:22:10|19001.6|18981.6|19001.6|18981.6|19001.6|18981.6|19001.6|18981.6|3
1630066950000|2021-08-27 12:22:30|||||||||3
1630066960000|2021-08-27 12:22:40|19006.6|18986.6|19006.6|18986.6|19006.6|18986.6|19006.6|18986.6|1
1630066970000|2021-08-27 12:22:50|19001.6|18981.6|19001.6|18981.6|19001.6|18981.6|19001.6|18981.6|1
1630066980000|2021-08-27 12:23:00|19016.6|18996.6|19016.6|18996.6|19016.6|18996.6|19016.6|18996.6|11
1630066990000|2021-08-27 12:23:10|19029.1|18989.1|19029.1|19009.1|19029.1|19009.1|19024.1|18989.1|21
1630067000000|2021-08-27 12:23:20|||||||||1
1630067010000|2021-08-27 12:23:30|19026.6|19006.6|19026.6|19006.6|19026.6|19006.6|19026.6|19006.6|0
1630067020000|2021-08-27 12:23:40|19029.1|19009.1|19026.6|19006.6|19029.1|19009.1|19026.6|19006.6|1
1630067030000|2021-08-27 12:23:50|19029.1|19009.1|19031.6|19011.6|19031.6|19011.6|19029.1|19009.1|6
1630067040000|2021-08-27 12:24:00|||||||||1
1630067050000|2021-08-27 12:24:10|19029.1|19009.1|19029.1|19009.1|19029.1|19009.1|19029.1|19009.1|0
1630067060000|2021-08-27 12:24:20|19026.6|19006.6|19026.6|19006.6|19026.6|19006.6|19026.6|19006.6|11
1630067070000|2021-08-27 12:24:30|19019.1|18999.1|19021.6|19001.6|19021.6|19001.6|19019.1|18999.1|3
1630067080000|2021-08-27 12:24:40|||||||||3
1630067090000|2021-08-27 12:24:50|19019.1|18999.1|19019.1|18999.1|19019.1|18999.1|19019.1|18999.1|5
1630067100000|2021-08-27 12:25:00|19021.6|19001.6|19026.6|19006.6|19026.6|19006.6|19021.6|19001.6|4
1630067110000|2021-08-27 12:25:10|||||||||1
1630067130000|2021-08-27 12:25:30|||||||||2
1630067140000|2021-08-27 12:25:40|19029.1|19009.1|19044.1|19024.1|19046.6|19026.6|19029.1|19009.1|22
1630067150000|2021-08-27 12:25:50|19046.6|19026.6|19039.1|19019.1|19046.6|19026.6|19039.1|19019.1|14
1630067160000|2021-08-27 12:26:00|19031.6|19011.6|19029.1|19009.1|19031.6|19011.6|19029.1|19009.1|5
1630067170000|2021-08-27 12:26:10|19026.6|19006.6|19026.6|19006.6|19026.6|19006.6|19026.6|19006.6|1
1630067180000|2021-08-27 12:26:20|19016.6|18996.6|19021.6|19001.6|19021.6|19001.6|19016.6|18996.6|11
1630067190000|2021-08-27 12:26:30|19024.1|19004.1|19024.1|19004.1|19024.1|19004.1|19024.1|19004.1|0
1630067200000|2021-08-27 12:26:40|19026.6|19006.6|19029.1|19009.1|19029.1|19009.1|19026.6|19006.6|2
1630067220000|2021-08-27 12:27:00|19026.6|19006.6|19026.6|19006.6|19026.6|19006.6|19026.6|19006.6|3
1630067230000|2021-08-27 12:27:10|||||||||1
1630067240000|2021-08-27 12:27:20|19031.6|19011.6|19031.6|19011.6|19031.6|19011.6|19031.6|19011.6|2
1630067250000|2021-08-27 12:27:30|19041.6|19021.6|19041.6|19021.6|19041.6|19021.6|19041.6|19021.6|4
1630067280000|2021-08-27 12:28:00|19044.1|19024.1|19046.6|19026.6|19046.6|19026.6|19044.1|19024.1|11
1630067290000|2021-08-27 12:28:10|19044.1|19024.1|19041.6|19021.6|19044.1|19024.1|19041.6|19021.6|16
1630067300000|2021-08-27 12:28:20|19044.1|19024.1|19084.1|19064.1|19091.6|19071.6|19044.1|19024.1|27
1630067310000|2021-08-27 12:28:30|19074.1|19054.1|19086.6|19066.6|19086.6|19066.6|19074.1|19054.1|26
1630067320000|2021-08-27 12:28:40|19091.6|19071.6|19091.6|19071.6|19091.6|19071.6|19091.6|19071.6|15
1630067330000|2021-08-27 12:28:50|19086.6|19066.6|19089.1|19069.1|19089.1|19069.1|19086.6|19066.6|16
1630067340000|2021-08-27 12:29:00|19086.6|19066.6|19086.6|19066.6|19086.6|19066.6|19084.1|19064.1|10
1630067350000|2021-08-27 12:29:10|19079.1|19059.1|19074.1|19054.1|19079.1|19059.1|19074.1|19054.1|6
1630067360000|2021-08-27 12:29:20|19069.1|19049.1|19069.1|19049.1|19069.1|19049.1|19069.1|19049.1|14
1630067380000|2021-08-27 12:29:40|19074.1|19054.1|19076.6|19056.6|19076.6|19056.6|19074.1|19054.1|3
1630067390000|2021-08-27 12:29:50|19069.1|19049.1|19059.1|19039.1|19069.1|19049.1|19056.7|19036.7|9
1630067400000|2021-08-27 12:30:00|19061.6|19041.6|19059.1|19039.1|19066.6|19046.6|19056.7|19036.7|19
1630067410000|2021-08-27 12:30:10|19061.6|19041.6|19061.6|19041.6|19061.6|19041.6|19061.6|19041.6|0
1630067420000|2021-08-27 12:30:20|19056.6|19036.6|19059.1|19039.1|19059.1|19039.1|19054.1|19034.1|9
1630067430000|2021-08-27 12:30:30|19056.6|19036.6|19056.6|19036.6|19056.6|19036.6|19056.6|19036.6|1
1630067440000|2021-08-27 12:30:40|19059.1|19039.1|19059.1|19039.1|19059.1|19039.1|19059.1|19039.1|4
1630067450000|2021-08-27 12:30:50|19056.6|19036.6|19059.1|19039.1|19059.1|19039.1|19056.6|19036.6|3
1630067460000|2021-08-27 12:31:00|19061.6|19041.6|19059.1|19039.1|19064.1|19044.1|19059.1|19039.1|12
1630067470000|2021-08-27 12:31:10|19061.6|19041.6|19061.6|19041.6|19061.6|19041.6|19061.6|19041.6|1
1630067480000|2021-08-27 12:31:20|19054.1|19034.1|19056.6|19036.6|19056.6|19036.6|19054.1|19034.1|4
1630067490000|2021-08-27 12:31:30|19054.1|19034.1|19054.1|19034.1|19054.1|19034.1|19054.1|19034.1|5
1630067500000|2021-08-27 12:31:40|19051.6|19031.6|19041.6|19021.6|19051.6|19031.6|19039.1|19019.1|25
1630067510000|2021-08-27 12:31:50|19046.6|19026.6|19014.2|18994.2|19046.6|19026.6|19014.2|18994.2|19
1630067520000|2021-08-27 12:32:00|19014.1|18994.1|19016.6|18996.6|19016.6|18996.6|19011.6|18991.6|4
1630067530000|2021-08-27 12:32:10|19009.1|18989.1|18981.6|18961.6|19009.1|18989.1|18981.6|18961.6|53
1630067540000|2021-08-27 12:32:20|||||||||2
1630067550000|2021-08-27 12:32:30|18986.6|18966.6|18989.1|18969.1|18989.1|18969.1|18986.6|18966.6|14
1630067560000|2021-08-27 12:32:40|18986.6|18966.6|18996.6|18976.6|18996.6|18976.6|18986.6|18966.6|7
1630067570000|2021-08-27 12:32:50|18999.1|18979.1|18999.1|18979.1|18999.1|18979.1|18999.1|18979.1|0
1630067580000|2021-08-27 12:33:00|19004.1|18984.1|19011.6|18991.6|19011.6|18991.6|19004.1|18984.1|12
1630067590000|2021-08-27 12:33:10|19009.1|18989.1|19009.1|18989.1|19009.1|18989.1|19009.1|18989.1|0
1630067600000|2021-08-27 12:33:20|19004.1|18984.1|19009.1|18989.1|19009.1|18989.1|19004.1|18984.1|3
1630067610000|2021-08-27 12:33:30|||||||||4
1630067630000|2021-08-27 12:33:50|19024.1|19004.1|19016.6|18996.6|19024.1|19004.1|19016.6|18996.6|7
1630067640000|2021-08-27 12:34:00|19019.1|18999.1|19021.6|19001.6|19021.6|19001.6|19019.1|18999.1|4
1630067650000|2021-08-27 12:34:10|19024.1|19004.1|19019.1|18999.1|19024.1|19004.1|19019.1|18999.1|4
1630067660000|2021-08-27 12:34:20|19006.6|18986.6|19001.7|18981.7|19006.6|18986.6|19001.7|18981.7|3
1630067670000|2021-08-27 12:34:30|19001.6|18981.6|19001.6|18981.6|19001.6|18981.6|19001.6|18981.6|22
1630067680000|2021-08-27 12:34:40|18999.2|18979.2|18999.2|18979.2|18999.2|18979.2|18999.2|18979.2|6
1630067700000|2021-08-27 12:35:00|18999.1|18979.1|18999.1|18979.1|18999.1|18979.1|18999.1|18979.1|3
1630067710000|2021-08-27 12:35:10|18991.7|18971.7|18979.2|18959.2|18991.7|18971.7|18979.2|18959.2|3
1630067720000|2021-08-27 12:35:20|||||||||2
1630067730000|2021-08-27 12:35:30|18976.7|18956.7|18976.7|18956.7|18976.7|18956.7|18976.7|18956.7|6
1630067740000|2021-08-27 12:35:40|18974.2|18954.2|18974.1|18954.1|18974.2|18954.2|18971.6|18951.6|6
1630067750000|2021-08-27 12:35:50|18971.6|18951.6|18971.6|18951.6|18971.6|18951.6|18971.6|18951.6|9
1630067760000|2021-08-27 12:36:00|18969.1|18949.1|18966.6|18946.6|18969.1|18949.1|18959.2|18939.2|28
1630067770000|2021-08-27 12:36:10|18971.6|18951.6|18956.7|18936.7|18971.6|18951.6|18956.7|18936.7|37
1630067780000|2021-08-27 12:36:20|18956.6|18936.6|18959.1|18939.1|18959.1|18939.1|18954.1|18934.1|5
1630067790000|2021-08-27 12:36:30|18961.6|18941.6|18959.1|18939.1|18961.6|18941.6|18959.1|18939.1|0
1630067800000|2021-08-27 12:36:40|18956.6|18936.6|18956.6|18936.6|18956.6|18936.6|18956.6|18936.6|1
1630067810000|2021-08-27 12:36:50|18954.1|18934.1|18949.1|18929.1|18954.1|18934.1|18946.6|18926.6|25
1630067820000|2021-08-27 12:37:00|18951.6|18931.6|18951.6|18931.6|18954.1|18934.1|18951.6|18931.6|5
1630067830000|2021-08-27 12:37:10|18949.1|18929.1|18946.6|18926.6|18949.1|18929.1|18946.6|18926.6|6
1630067840000|2021-08-27 12:37:20|||||||||1
1630067850000|2021-08-27 12:37:30|||||||||2
1630067860000|2021-08-27 12:37:40|||||||||4
1630067880000|2021-08-27 12:38:00|||||||||1
1630067900000|2021-08-27 12:38:20|18949.1|18929.1|18949.1|18929.1|18949.1|18929.1|18949.1|18929.1|5
1630067910000|2021-08-27 12:38:30|18951.6|18931.6|18951.6|18931.6|18951.6|18931.6|18951.6|18931.6|8
1630067940000|2021-08-27 12:39:00|18956.6|18936.6|18961.6|18941.6|18961.6|18941.6|18956.6|18936.6|22
1630067950000|2021-08-27 12:39:10|18961.7|18941.7|18969.1|18949.1|18969.1|18949.1|18961.7|18941.7|18
1630067960000|2021-08-27 12:39:20|18981.6|18961.6|18994.1|18974.1|18994.1|18974.1|18981.6|18961.6|5
1630067970000|2021-08-27 12:39:30|||||||||305
1630067990000|2021-08-27 12:39:50|18999.1|18979.1|19001.6|18981.6|19001.6|18981.6|18999.1|18979.1|2
1630068000000|2021-08-27 12:40:00|18994.1|18974.1|18994.1|18974.1|18996.6|18976.6|18994.1|18974.1|4
1630068010000|2021-08-27 12:40:10|||||||||1
1630068020000|2021-08-27 12:40:20|18996.6|18976.6|18996.6|18976.6|18996.6|18976.6|18996.6|18976.6|3
1630068030000|2021-08-27 12:40:30|18999.1|18979.1|18991.6|18971.6|18999.1|18979.1|18991.6|18971.6|5
1630068040000|2021-08-27 12:40:40|18989.1|18969.1|18989.1|18969.1|18991.6|18971.6|18989.1|18969.1|1
1630068050000|2021-08-27 12:40:50|18991.6|18971.6|18991.6|18971.6|18991.6|18971.6|18991.6|18971.6|1
1630068070000|2021-08-27 12:41:10|||||||||1
1630068090000|2021-08-27 12:41:30|||||||||5
1630068110000|2021-08-27 12:41:50|||||||||1
1630068120000|2021-08-27 12:42:00|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|1
1630068130000|2021-08-27 12:42:10|||||||||1
1630068140000|2021-08-27 12:42:20|||||||||1
1630068180000|2021-08-27 12:43:00|18991.6|18971.6|18991.6|18971.6|18991.6|18971.6|18991.6|18971.6|1
1630068190000|2021-08-27 12:43:10|18994.1|18974.1|18999.1|18979.1|18999.1|18979.1|18994.1|18974.1|1
1630068200000|2021-08-27 12:43:20|19001.6|18981.6|19004.1|18984.1|19004.1|18984.1|19001.6|18981.6|1
1630068210000|2021-08-27 12:43:30|19006.6|18986.6|19009.1|18989.1|19009.1|18989.1|19006.6|18986.6|6
1630068220000|2021-08-27 12:43:40|19011.6|18991.6|19004.1|18984.1|19011.6|18991.6|19004.1|18984.1|13
1630068230000|2021-08-27 12:43:50|||||||||5
1630068240000|2021-08-27 12:44:00|19006.6|18986.6|19004.1|18984.1|19006.6|18986.6|19004.1|18984.1|6
1630068250000|2021-08-27 12:44:10|19001.6|18981.6|19001.6|18981.6|19001.6|18981.6|19001.6|18981.6|1
1630068260000|2021-08-27 12:44:20|19004.1|18984.1|19001.6|18981.6|19004.1|18984.1|19001.6|18981.6|3
1630068270000|2021-08-27 12:44:30|18996.6|18976.6|18979.1|18959.1|18996.6|18976.6|18979.1|18959.1|8
1630068290000|2021-08-27 12:44:50|||||||||1
1630068300000|2021-08-27 12:45:00|18976.6|18956.6|18976.6|18956.6|18976.6|18956.6|18976.6|18956.6|6
1630068310000|2021-08-27 12:45:10|18974.1|18954.1|18976.6|18956.6|18976.6|18956.6|18974.1|18954.1|7
1630068330000|2021-08-27 12:45:30|18979.1|18959.1|18984.1|18964.1|18984.1|18964.1|18979.1|18959.1|2
1630068340000|2021-08-27 12:45:40|18986.6|18966.6|18986.6|18966.6|18986.6|18966.6|18986.6|18966.6|1
1630068360000|2021-08-27 12:46:00|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|1
1630068370000|2021-08-27 12:46:10|18996.6|18976.6|18996.6|18976.6|18996.6|18976.6|18996.6|18976.6|1
1630068380000|2021-08-27 12:46:20|18999.1|18979.1|18974.1|18954.1|19001.6|18981.6|18974.1|18954.1|6
1630068390000|2021-08-27 12:46:30|18974|18954|18954.1|18934.1|18974|18954|18954.1|18934.1|8
1630068400000|2021-08-27 12:46:40|18956.6|18936.6|18956.6|18936.6|18956.6|18936.6|18956.6|18936.6|2
1630068410000|2021-08-27 12:46:50|18959.1|18939.1|18959.1|18939.1|18959.1|18939.1|18959.1|18939.1|2
1630068420000|2021-08-27 12:47:00|18956.6|18936.6|18956.6|18936.6|18956.6|18936.6|18956.6|18936.6|3
1630068430000|2021-08-27 12:47:10|18961.6|18941.6|18961.6|18941.6|18961.6|18941.6|18961.6|18941.6|1
1630068450000|2021-08-27 12:47:30|18959.1|18939.1|18961.6|18941.6|18961.6|18941.6|18959.1|18939.1|1
1630068460000|2021-08-27 12:47:40|||||||||4
1630068470000|2021-08-27 12:47:50|||||||||1
1630068480000|2021-08-27 12:48:00|||||||||3
1630068490000|2021-08-27 12:48:10|18964.1|18944.1|18966.6|18946.6|18966.6|18946.6|18964.1|18944.1|1
1630068500000|2021-08-27 12:48:20|||||||||1
1630068510000|2021-08-27 12:48:30|18966.7|18946.7|18966.7|18946.7|18966.7|18946.7|18966.7|18946.7|0
1630068520000|2021-08-27 12:48:40|||||||||6
1630068540000|2021-08-27 12:49:00|||||||||2
1630068550000|2021-08-27 12:49:10|18971.7|18951.7|18971.7|18951.7|18971.7|18951.7|18971.7|18951.7|2
1630068560000|2021-08-27 12:49:20|||||||||1
1630068570000|2021-08-27 12:49:30|18976.7|18956.7|18974.2|18954.2|18976.7|18956.7|18974.2|18954.2|1
1630068600000|2021-08-27 12:50:00|18976.7|18956.7|18974.2|18954.2|18976.7|18956.7|18971.7|18951.7|6
1630068610000|2021-08-27 12:50:10|||||||||1
1630068620000|2021-08-27 12:50:20|18971.7|18951.7|18971.7|18951.7|18974.2|18954.2|18971.7|18951.7|1
1630068660000|2021-08-27 12:51:00|18976.7|18956.7|18976.7|18956.7|18976.7|18956.7|18976.7|18956.7|4
1630068670000|2021-08-27 12:51:10|18981.7|18961.7|18981.7|18961.7|18981.7|18961.7|18981.7|18961.7|11
1630068680000|2021-08-27 12:51:20|18984.2|18964.2|18984.2|18964.2|18984.2|18964.2|18984.2|18964.2|0
1630068690000|2021-08-27 12:51:30|18986.7|18966.7|18989.2|18969.2|18989.2|18969.2|18986.7|18966.7|3
1630068710000|2021-08-27 12:51:50|18994.2|18974.2|18996.7|18976.7|18996.7|18976.7|18994.2|18974.2|1
1630068730000|2021-08-27 12:52:10|18999.2|18979.2|18999.2|18979.2|18999.2|18979.2|18999.2|18979.2|6
1630068750000|2021-08-27 12:52:30|||||||||1
1630068760000|2021-08-27 12:52:40|||||||||1
1630068770000|2021-08-27 12:52:50|19001.7|18981.7|18999.2|18979.2|19001.7|18981.7|18999.2|18979.2|1
1630068780000|2021-08-27 12:53:00|19001.7|18981.7|18999.2|18979.2|19001.7|18981.7|18999.2|18979.2|0
1630068790000|2021-08-27 12:53:10|19001.7|18981.7|18999.2|18979.2|19001.7|18981.7|18999.2|18979.2|2
1630068800000|2021-08-27 12:53:20|19001.7|18981.7|19001.7|18981.7|19001.7|18981.7|18999.2|18979.2|2
1630068820000|2021-08-27 12:53:40|19004.2|18984.2|19004.2|18984.2|19004.2|18984.2|19004.2|18984.2|1
1630068840000|2021-08-27 12:54:00|19006.7|18986.7|19006.7|18986.7|19006.7|18986.7|19006.7|18986.7|2
1630068850000|2021-08-27 12:54:10|19009.2|18989.2|19009.2|18989.2|19009.2|18989.2|19004.2|18984.2|17
1630068860000|2021-08-27 12:54:20|19011.7|18991.7|19011.7|18991.7|19011.7|18991.7|19011.7|18991.7|0
1630068880000|2021-08-27 12:54:40|||||||||2
1630068900000|2021-08-27 12:55:00|19014.2|18994.2|19011.7|18991.7|19014.2|18994.2|19011.7|18991.7|14
1630068910000|2021-08-27 12:55:10|19004.2|18984.2|19004.2|18984.2|19004.2|18984.2|19004.2|18984.2|3
1630068920000|2021-08-27 12:55:20|19006.7|18986.7|19011.7|18991.7|19011.7|18991.7|19006.7|18986.7|3
1630068940000|2021-08-27 12:55:40|19009.2|18989.2|19009.2|18989.2|19009.2|18989.2|19009.2|18989.2|0
1630068950000|2021-08-27 12:55:50|19011.7|18991.7|19011.7|18991.7|19011.7|18991.7|19009.2|18989.2|3
1630068960000|2021-08-27 12:56:00|19009.2|18989.2|19011.7|18991.7|19011.7|18991.7|19009.2|18989.2|0
1630068990000|2021-08-27 12:56:30|19016.6|18996.6|19016.6|18996.6|19016.6|18996.6|19016.6|18996.6|2
1630069000000|2021-08-27 12:56:40|19016.7|18996.7|19016.7|18996.7|19016.7|18996.7|19016.7|18996.7|4
1630069010000|2021-08-27 12:56:50|19014.2|18994.2|19016.7|18996.7|19016.7|18996.7|19014.2|18994.2|0
1630069020000|2021-08-27 12:57:00|19019.2|18999.2|19021.7|19001.7|19021.7|19001.7|19019.2|18999.2|22
1630069030000|2021-08-27 12:57:10|19024.2|19004.2|19029.2|19009.2|19031.7|19011.7|19024.2|19004.2|8
1630069040000|2021-08-27 12:57:20|19031.7|19011.7|19031.7|19011.7|19031.7|19011.7|19031.7|19011.7|229
1630069050000|2021-08-27 12:57:30|19029.2|19009.2|19031.7|19011.7|19031.7|19011.7|19029.2|19009.2|1
1630069060000|2021-08-27 12:57:40|||||||||1
1630069080000|2021-08-27 12:58:00|19034.2|19014.2|19034.2|19014.2|19034.2|19014.2|19034.2|19014.2|0
1630069120000|2021-08-27 12:58:40|19036.7|19016.7|19036.7|19016.7|19036.7|19016.7|19036.7|19016.7|2
1630069130000|2021-08-27 12:58:50|19041.6|19021.6|19041.6|19021.6|19041.6|19021.6|19041.6|19021.6|6
1630069140000|2021-08-27 12:59:00|19041.7|19021.7|19041.7|19021.7|19041.7|19021.7|19041.7|19021.7|1
1630069150000|2021-08-27 12:59:10|19044.2|19024.2|19044.1|19024.1|19044.2|19024.2|19044.1|19024.1|4
1630069160000|2021-08-27 12:59:20|||||||||1
1630069170000|2021-08-27 12:59:30|19041.6|19021.6|19041.7|19021.7|19041.7|19021.7|19041.6|19021.6|7
1630069180000|2021-08-27 12:59:40|||||||||2
1630069190000|2021-08-27 12:59:50|19044.2|19024.2|19044.2|19024.2|19044.2|19024.2|19044.2|19024.2|2
1630069200000|2021-08-27 13:00:00|19046.6|19026.6|19049.2|19029.2|19049.2|19029.2|19044.2|19024.2|8
1630069210000|2021-08-27 13:00:10|19051.7|19031.7|19056.7|19036.7|19056.7|19036.7|19051.7|19031.7|8
1630069220000|2021-08-27 13:00:20|19069.1|19029.1|19069.1|19029.1|19069.1|19036.7|19056.7|19029.1|0
1630069230000|2021-08-27 13:00:30|19064.2|19044.2|19079.2|19059.2|19079.2|19059.2|19064.2|19044.2|28
1630069240000|2021-08-27 13:00:40|19081.7|19061.7|19079.2|19059.2|19081.7|19061.7|19079.2|19059.2|9
1630069250000|2021-08-27 13:00:50|19081.7|19061.7|19081.7|19061.7|19081.7|19061.7|19081.7|19061.7|8
1630069260000|2021-08-27 13:01:00|19084.2|19064.2|19084.2|19064.2|19084.2|19064.2|19084.2|19064.2|25
1630069270000|2021-08-27 13:01:10|19081.7|19061.7|19096.7|19076.7|19096.7|19076.7|19081.7|19061.7|11
1630069280000|2021-08-27 13:01:20|19094.2|19074.2|19094.2|19074.2|19096.6|19076.6|19094.2|19074.2|3
1630069290000|2021-08-27 13:01:30|19096.6|19076.6|19096.7|19076.7|19096.7|19076.7|19094.2|19074.2|3
1630069300000|2021-08-27 13:01:40|19099.1|19079.1|19099.1|19079.1|19099.1|19079.1|19099.1|19079.1|11
1630069310000|2021-08-27 13:01:50|19101.6|19081.6|19101.6|19081.6|19101.6|19081.6|19101.6|19081.6|11
1630069320000|2021-08-27 13:02:00|19099.2|19079.2|19099.2|19079.2|19099.2|19079.2|19099.2|19079.2|4
1630069330000|2021-08-27 13:02:10|19101.6|19081.6|19099.1|19079.1|19101.6|19081.6|19099.1|19079.1|14
1630069340000|2021-08-27 13:02:20|19099.2|19079.2|19099.1|19079.1|19099.2|19079.2|19099.1|19079.1|4
1630069350000|2021-08-27 13:02:30|19101.6|19081.6|19096.7|19076.7|19101.6|19081.6|19096.6|19076.6|6
1630069360000|2021-08-27 13:02:40|19094.1|19074.1|19096.7|19076.7|19096.7|19076.7|19094.1|19074.1|13
1630069370000|2021-08-27 13:02:50|||||||||3
1630069380000|2021-08-27 13:03:00|19099.1|19079.1|19101.6|19081.6|19101.6|19081.6|19099.1|19079.1|8
1630069390000|2021-08-27 13:03:10|19096.6|19076.6|19091.6|19071.6|19096.6|19076.6|19091.6|19071.6|17
1630069400000|2021-08-27 13:03:20|19089.2|19069.2|19096.6|19076.6|19096.6|19076.6|19089.2|19069.2|5
1630069410000|2021-08-27 13:03:30|19094.2|19074.2|19094.2|19074.2|19094.2|19074.2|19094.2|19074.2|19
1630069420000|2021-08-27 13:03:40|19094.1|19074.1|19081.7|19061.7|19094.1|19074.1|19081.7|19061.7|12
1630069430000|2021-08-27 13:03:50|19084.1|19064.1|19081.7|19061.7|19084.2|19064.2|19081.7|19061.7|6
1630069440000|2021-08-27 13:04:00|19084.1|19064.1|19084.2|19064.2|19084.2|19064.2|19084.1|19064.1|2
1630069450000|2021-08-27 13:04:10|19084.1|19064.1|19076.7|19056.7|19084.1|19064.1|19076.7|19056.7|12
1630069460000|2021-08-27 13:04:20|19076.6|19056.6|19071.7|19051.7|19076.6|19056.6|19069.2|19049.2|8
1630069470000|2021-08-27 13:04:30|19066.7|19046.7|19059.2|19039.2|19066.7|19046.7|19059.2|19039.2|18
1630069480000|2021-08-27 13:04:40|19064.2|19044.2|19059.2|19039.2|19064.2|19044.2|19059.2|19039.2|12
1630069490000|2021-08-27 13:04:50|19064.2|19044.2|19059.2|19039.2|19064.2|19044.2|19059.2|19039.2|5
1630069500000|2021-08-27 13:05:00|19064.2|19044.2|19069.2|19049.2|19069.2|19049.2|19064.2|19044.2|17
1630069510000|2021-08-27 13:05:10|||||||||1
1630069520000|2021-08-27 13:05:20|19071.7|19051.7|19069.2|19049.2|19071.7|19051.7|19069.2|19049.2|3
1630069530000|2021-08-27 13:05:30|19066.7|19046.7|19066.7|19046.7|19066.7|19046.7|19066.7|19046.7|7
1630069540000|2021-08-27 13:05:40|19069.2|19049.2|19064.2|19044.2|19069.2|19049.2|19064.2|19044.2|2
1630069550000|2021-08-27 13:05:50|19061.7|19041.7|19054.2|19034.2|19061.7|19041.7|19051.7|19031.7|8
1630069560000|2021-08-27 13:06:00|19049.2|19029.2|19041.7|19021.7|19051.7|19031.7|19041.7|19021.7|6
1630069570000|2021-08-27 13:06:10|19044.2|19024.2|19046.7|19026.7|19046.7|19026.7|19044.2|19024.2|1
1630069580000|2021-08-27 13:06:20|19049.2|19029.2|19049.2|19029.2|19051.7|19031.7|19049.2|19029.2|1
1630069590000|2021-08-27 13:06:30|19039.2|19019.2|19024.2|19004.2|19039.2|19019.2|19024.2|19004.2|19
1630069600000|2021-08-27 13:06:40|19019.2|18999.2|19006.7|18986.7|19019.2|18999.2|19006.7|18986.7|6
1630069610000|2021-08-27 13:06:50|19004.2|18984.2|18991.7|18971.7|19004.2|18984.2|18991.7|18964.2|24
1630069620000|2021-08-27 13:07:00|18999.2|18959.2|18984.2|18964.2|18999.2|18964.2|18984.2|18959.2|5
1630069630000|2021-08-27 13:07:10|18986.7|18966.7|18991.7|18971.7|18991.7|18971.7|18986.7|18966.7|9
1630069640000|2021-08-27 13:07:20|18996.7|18976.7|19001.7|18981.7|19001.7|18981.7|18996.7|18976.7|3
1630069650000|2021-08-27 13:07:30|19006.7|18966.7|19006.7|18966.7|19006.7|18966.7|19006.7|18966.7|16
1630069660000|2021-08-27 13:07:40|18989.2|18969.2|18989.2|18969.2|18989.2|18969.2|18989.2|18969.2|23
1630069670000|2021-08-27 13:07:50|18991.7|18971.7|18999.2|18979.2|18999.2|18979.2|18991.7|18971.7|5
1630069680000|2021-08-27 13:08:00|19011.7|18991.7|19014.2|18994.2|19014.2|18994.2|19011.7|18991.7|5
1630069690000|2021-08-27 13:08:10|19019.2|18999.2|19019.2|18999.2|19019.2|18999.2|19019.2|18999.2|8
1630069700000|2021-08-27 13:08:20|19029.2|19009.2|19044.1|19024.1|19046.6|19026.6|19029.2|19009.2|11
1630069710000|2021-08-27 13:08:30|19041.7|19021.7|19044.2|19024.2|19044.2|19024.2|19041.7|19021.7|2
1630069720000|2021-08-27 13:08:40|19046.7|19026.7|19046.7|19026.7|19046.7|19026.7|19046.7|19026.7|3
1630069730000|2021-08-27 13:08:50|19049.2|19029.2|19044.2|19024.2|19049.2|19029.2|19044.2|19024.2|18
1630069740000|2021-08-27 13:09:00|19039.2|19019.2|19041.7|19021.7|19041.7|19021.7|19039.2|19019.2|6
1630069750000|2021-08-27 13:09:10|19046.7|19026.7|19066.7|19046.7|19066.7|19046.7|19046.7|19026.7|33
1630069760000|2021-08-27 13:09:20|19069.2|19049.2|19084.2|19064.2|19086.7|19066.7|19069.2|19049.2|19
1630069770000|2021-08-27 13:09:30|19081.7|19061.7|19081.7|19061.7|19081.7|19061.7|19081.7|19061.7|7
1630069780000|2021-08-27 13:09:40|19079.2|19059.2|19079.2|19059.2|19079.2|19059.2|19079.2|19059.2|2
1630069790000|2021-08-27 13:09:50|19076.7|19056.7|19076.7|19056.7|19076.7|19056.7|19076.7|19056.7|3
1630069800000|2021-08-27 13:10:00|19074.2|19054.2|19074.2|19054.2|19074.2|19054.2|19074.2|19054.2|6
1630069820000|2021-08-27 13:10:20|19076.7|19056.7|19076.7|19056.7|19076.7|19056.7|19076.7|19056.7|9
1630069830000|2021-08-27 13:10:30|19071.7|19051.7|19071.7|19051.7|19071.7|19051.7|19071.7|19051.7|6
1630069840000|2021-08-27 13:10:40|||||||||2
1630069850000|2021-08-27 13:10:50|19069.2|19049.2|19069.2|19049.2|19069.2|19049.2|19069.2|19049.2|0
1630069860000|2021-08-27 13:11:00|||||||||2
1630069870000|2021-08-27 13:11:10|19061.7|19041.7|19061.7|19041.7|19061.7|19041.7|19061.7|19041.7|1
1630069880000|2021-08-27 13:11:20|19059.2|19039.2|19056.7|19036.7|19059.2|19039.2|19056.7|19036.7|5
1630069890000|2021-08-27 13:11:30|||||||||7
1630069900000|2021-08-27 13:11:40|||||||||2
1630069910000|2021-08-27 13:11:50|19059.2|19039.2|19059.2|19039.2|19059.2|19039.2|19059.2|19039.2|2
1630069920000|2021-08-27 13:12:00|19061.7|19041.7|19069.1|19049.1|19069.1|19049.1|19061.7|19041.7|1
1630069930000|2021-08-27 13:12:10|19074.2|19034.2|19074.2|19034.2|19074.2|19034.2|19074.2|19034.2|5
1630069940000|2021-08-27 13:12:20|19059.2|19039.2|19059.2|19039.2|19059.2|19039.2|19059.2|19039.2|0
1630069950000|2021-08-27 13:12:30|||||||||4
1630069960000|2021-08-27 13:12:40|19064.1|19044.1|19069.2|19049.2|19071.6|19051.6|19064.1|19044.1|1
1630069970000|2021-08-27 13:12:50|||||||||2
1630069980000|2021-08-27 13:13:00|19071.7|19051.7|19071.7|19051.7|19071.7|19051.7|19069.2|19049.2|2
1630070000000|2021-08-27 13:13:20|19066.7|19046.7|19064.2|19044.2|19066.7|19046.7|19064.2|19044.2|4
1630070020000|2021-08-27 13:13:40|19066.7|19046.7|19069.2|19049.2|19079.2|19049.2|19066.7|19039.2|15
1630070030000|2021-08-27 13:13:50|19071.7|19051.7|19066.7|19046.7|19071.7|19051.7|19066.7|19046.7|3
1630070040000|2021-08-27 13:14:00|19079.2|19039.2|19079.2|19039.2|19079.2|19039.2|19079.2|19039.2|5
1630070050000|2021-08-27 13:14:10|19071.7|19051.7|19071.7|19051.7|19074.1|19054.1|19071.7|19051.7|3
1630070070000|2021-08-27 13:14:30|19074.2|19054.2|19074.2|19054.2|19074.2|19054.2|19074.2|19054.2|3
1630070080000|2021-08-27 13:14:40|||||||||1
1630070090000|2021-08-27 13:14:50|19076.7|19056.7|19076.7|19056.7|19076.7|19056.7|19076.7|19056.7|1
1630070100000|2021-08-27 13:15:00|19081.7|19061.7|19086.7|19066.7|19086.7|19066.7|19081.7|19061.7|6
1630070120000|2021-08-27 13:15:20|||||||||2
1630070130000|2021-08-27 13:15:30|19089.2|19069.2|19091.7|19071.7|19091.7|19071.7|19089.2|19069.2|4
1630070140000|2021-08-27 13:15:40|19094.2|19074.2|19094.2|19074.2|19094.2|19074.2|19094.2|19074.2|1
1630070150000|2021-08-27 13:15:50|19091.7|19071.7|19091.7|19071.7|19091.7|19071.7|19091.7|19071.7|0
1630070160000|2021-08-27 13:16:00|19096.7|19076.7|19096.7|19076.7|19096.7|19076.7|19096.7|19076.7|7
1630070170000|2021-08-27 13:16:10|19099.2|19079.2|19099.2|19079.2|19099.2|19079.2|19099.2|19079.2|7
1630070180000|2021-08-27 13:16:20|||||||||14
1630070190000|2021-08-27 13:16:30|||||||||1
1630070210000|2021-08-27 13:16:50|||||||||2
1630070220000|2021-08-27 13:17:00|19101.7|19081.7|19099.2|19079.2|19101.7|19081.7|19099.2|19079.2|2
1630070230000|2021-08-27 13:17:10|||||||||2
1630070240000|2021-08-27 13:17:20|19094.2|19074.2|19094.2|19074.2|19094.2|19074.2|19094.2|19074.2|7
1630070250000|2021-08-27 13:17:30|19084.2|19064.2|19076.7|19056.7|19084.2|19064.2|19076.7|19056.7|5
1630070260000|2021-08-27 13:17:40|19071.7|19051.7|19066.7|19046.7|19071.7|19051.7|19066.7|19046.7|3
1630070270000|2021-08-27 13:17:50|19064.2|19044.2|19064.2|19044.2|19064.2|19044.2|19061.7|19041.7|6
1630070280000|2021-08-27 13:18:00|19061.7|19041.7|19064.2|19044.2|19064.2|19044.2|19061.7|19041.7|0
1630070290000|2021-08-27 13:18:10|||||||||2
1630070300000|2021-08-27 13:18:20|19061.7|19041.7|19056.7|19036.7|19061.7|19041.7|19056.7|19036.7|20
1630070310000|2021-08-27 13:18:30|19059.2|19039.2|19059.2|19039.2|19059.2|19039.2|19056.7|19036.7|5
1630070320000|2021-08-27 13:18:40|19064.2|19044.2|19069.2|19049.2|19069.2|19049.2|19064.2|19044.2|6
1630070330000|2021-08-27 13:18:50|19076.7|19056.7|19084.2|19064.2|19084.2|19064.2|19076.7|19056.7|3
1630070340000|2021-08-27 13:19:00|19089.2|19069.2|19089.2|19069.2|19089.2|19069.2|19089.2|19069.2|0
1630070350000|2021-08-27 13:19:10|19091.7|19071.7|19091.7|19071.7|19091.7|19071.7|19091.7|19071.7|1
1630070360000|2021-08-27 13:19:20|19094.2|19074.2|19096.7|19076.7|19096.7|19076.7|19094.2|19074.2|4
1630070380000|2021-08-27 13:19:40|||||||||4
1630070390000|2021-08-27 13:19:50|19099.1|19079.1|19099.1|19079.1|19099.1|19079.1|19099.1|19079.1|3
1630070400000|2021-08-27 13:20:00|||||||||1
1630070410000|2021-08-27 13:20:10|19096.7|19076.7|19096.7|19076.7|19096.7|19076.7|19096.7|19076.7|0
1630070420000|2021-08-27 13:20:20|19099.1|19079.1|19099.1|19079.1|19099.1|19079.1|19099.1|19079.1|1
1630070440000|2021-08-27 13:20:40|||||||||2
1630070450000|2021-08-27 13:20:50|19101.6|19081.6|19094.2|19074.2|19101.6|19081.6|19094.2|19074.2|14
1630070460000|2021-08-27 13:21:00|19096.7|19076.7|19096.7|19076.7|19096.7|19076.7|19096.7|19076.7|32
1630070470000|2021-08-27 13:21:10|19106.7|19086.7|19131.7|19111.7|19131.7|19111.7|19106.7|19086.7|13
1630070480000|2021-08-27 13:21:20|19136.7|19116.7|19149.2|19129.2|19149.2|19129.2|19136.7|19116.7|4
1630070490000|2021-08-27 13:21:30|19151.7|19131.7|19166.7|19146.7|19166.7|19146.7|19151.7|19131.7|19
1630070500000|2021-08-27 13:21:40|19169.2|19149.2|19171.7|19151.7|19176.7|19156.7|19169.2|19149.2|11
1630070510000|2021-08-27 13:21:50|19166.7|19146.7|19166.7|19146.7|19166.7|19146.7|19166.7|19146.7|2
1630070520000|2021-08-27 13:22:00|19164.2|19144.2|19159.2|19139.2|19164.2|19144.2|19159.2|19139.2|7
1630070530000|2021-08-27 13:22:10|19161.7|19141.7|19161.7|19141.7|19161.7|19141.7|19161.7|19141.7|1
1630070540000|2021-08-27 13:22:20|19159.2|19139.2|19159.2|19139.2|19159.2|19139.2|19159.2|19139.2|2
1630070550000|2021-08-27 13:22:30|19156.7|19136.7|19144.2|19124.2|19156.7|19136.7|19144.2|19124.2|7
1630070560000|2021-08-27 13:22:40|19146.7|19126.7|19141.7|19121.7|19146.7|19126.7|19141.7|19121.7|4
1630070570000|2021-08-27 13:22:50|19139.2|19119.2|19139.2|19119.2|19139.2|19119.2|19139.2|19119.2|13
1630070580000|2021-08-27 13:23:00|19136.7|19116.7|19146.7|19126.7|19146.7|19126.7|19136.7|19116.7|4
1630070590000|2021-08-27 13:23:10|19144.2|19124.2|19141.7|19121.7|19144.2|19124.2|19141.7|19121.7|13
1630070600000|2021-08-27 13:23:20|||||||||3
1630070610000|2021-08-27 13:23:30|||||||||10
1630070620000|2021-08-27 13:23:40|19144.2|19124.2|19144.2|19124.2|19144.2|19124.2|19144.2|19124.2|4
1630070630000|2021-08-27 13:23:50|19146.7|19126.7|19149.2|19129.2|19149.2|19129.2|19146.7|19126.7|5
1630070640000|2021-08-27 13:24:00|19146.7|19126.7|19159.2|19139.2|19164.2|19139.2|19146.7|19124.2|26
1630070650000|2021-08-27 13:24:10|19161.7|19141.7|19164.2|19144.2|19164.2|19144.2|19161.7|19141.7|1
1630070660000|2021-08-27 13:24:20|19166.7|19146.7|19164.2|19144.2|19166.7|19146.7|19164.2|19144.2|3
1630070670000|2021-08-27 13:24:30|||||||||1
1630070680000|2021-08-27 13:24:40|19161.7|19141.7|19161.7|19141.7|19161.7|19141.7|19161.7|19141.7|8
1630070690000|2021-08-27 13:24:50|19159.2|19139.2|19156.7|19136.7|19159.2|19139.2|19156.7|19136.7|2
1630070700000|2021-08-27 13:25:00|||||||||2
1630070720000|2021-08-27 13:25:20|19154.2|19134.2|19154.2|19134.2|19154.2|19134.2|19154.2|19134.2|2
1630070730000|2021-08-27 13:25:30|19151.7|19131.7|19146.7|19126.7|19151.7|19131.7|19146.7|19126.7|3
1630070740000|2021-08-27 13:25:40|||||||||6
1630070750000|2021-08-27 13:25:50|19149.2|19129.2|19146.7|19126.7|19149.2|19129.2|19146.7|19126.7|1
1630070760000|2021-08-27 13:26:00|19151.7|19131.7|19156.7|19136.7|19156.7|19136.7|19151.7|19131.7|6
1630070780000|2021-08-27 13:26:20|19159.2|19139.2|19159.2|19139.2|19159.2|19139.2|19159.2|19139.2|7
1630070790000|2021-08-27 13:26:30|19161.7|19141.7|19161.7|19141.7|19161.7|19141.7|19161.7|19141.7|0
1630070800000|2021-08-27 13:26:40|||||||||1
1630070810000|2021-08-27 13:26:50|||||||||2
1630070830000|2021-08-27 13:27:10|19159.2|19139.2|19161.7|19141.7|19164.2|19144.2|19159.2|19139.2|4
1630070840000|2021-08-27 13:27:20|19159.2|19139.2|19159.2|19139.2|19159.2|19139.2|19159.2|19139.2|3
1630070850000|2021-08-27 13:27:30|19156.7|19136.7|19156.7|19136.7|19156.7|19136.7|19156.7|19136.7|1
1630070860000|2021-08-27 13:27:40|||||||||1
1630070870000|2021-08-27 13:27:50|19159.2|19139.2|19159.2|19139.2|19159.2|19139.2|19159.2|19139.2|4
1630070880000|2021-08-27 13:28:00|19161.7|19141.7|19164.2|19144.2|19164.2|19144.2|19161.7|19141.7|4
1630070890000|2021-08-27 13:28:10|19171.7|19151.7|19171.7|19151.7|19171.7|19151.7|19171.7|19151.7|7
1630070900000|2021-08-27 13:28:20|19174.2|19154.2|19176.7|19156.7|19176.7|19156.7|19174.2|19154.2|5
1630070910000|2021-08-27 13:28:30|||||||||6
1630070920000|2021-08-27 13:28:40|19174.2|19154.2|19176.7|19156.7|19176.7|19156.7|19174.2|19154.2|6
1630070930000|2021-08-27 13:28:50|19174.2|19154.2|19174.2|19154.2|19174.2|19154.2|19174.2|19154.2|10
1630070940000|2021-08-27 13:29:00|19169.2|19149.2|19166.7|19146.7|19169.2|19149.2|19166.7|19146.7|4
1630070950000|2021-08-27 13:29:10|19171.7|19151.7|19171.7|19151.7|19171.7|19151.7|19171.7|19151.7|1
1630070960000|2021-08-27 13:29:20|19174.2|19154.2|19174.2|19154.2|19174.2|19154.2|19174.2|19154.2|0
1630070970000|2021-08-27 13:29:30|19171.7|19151.7|19184.2|19164.2|19184.2|19164.2|19171.7|19151.7|6
1630070980000|2021-08-27 13:29:40|19181.7|19161.7|19184.2|19164.2|19184.2|19164.2|19181.7|19161.7|3
1630070990000|2021-08-27 13:29:50|19186.7|19166.7|19186.7|19166.7|19186.7|19166.7|19186.7|19166.7|0
1630071000000|2021-08-27 13:30:00|19181.7|19161.7|19176.7|19156.7|19181.7|19161.7|19171.7|19151.7|8
1630071010000|2021-08-27 13:30:10|19174.2|19154.2|19174.2|19154.2|19174.2|19154.2|19174.2|19154.2|3
1630071020000|2021-08-27 13:30:20|19171.7|19151.7|19171.7|19151.7|19171.7|19151.7|19171.7|19151.7|25
1630071030000|2021-08-27 13:30:30|||||||||3
1630071050000|2021-08-27 13:30:50|19166.7|19146.7|19161.7|19141.7|19166.7|19146.7|19161.7|19141.7|30
1630071060000|2021-08-27 13:31:00|19156.7|19136.7|19156.7|19136.7|19156.7|19136.7|19156.7|19136.7|2
1630071070000|2021-08-27 13:31:10|19159.2|19139.2|19159.2|19139.2|19159.2|19139.2|19159.2|19139.2|3
1630071080000|2021-08-27 13:31:20|||||||||1
1630071090000|2021-08-27 13:31:30|19156.7|19136.7|19161.7|19141.7|19161.7|19141.7|19156.7|19136.7|6
1630071100000|2021-08-27 13:31:40|19164.2|19144.2|19164.2|19144.2|19164.2|19144.2|19164.2|19144.2|6
1630071110000|2021-08-27 13:31:50|19166.7|19146.7|19146.7|19126.7|19166.7|19146.7|19146.7|19126.7|38
1630071120000|2021-08-27 13:32:00|19144.2|19124.2|19159.2|19139.2|19159.2|19139.2|19136.7|19116.7|26
1630071130000|2021-08-27 13:32:10|19156.7|19136.7|19156.7|19136.7|19156.7|19136.7|19154.2|19134.2|24
1630071140000|2021-08-27 13:32:20|||||||||2
1630071160000|2021-08-27 13:32:40|||||||||1
1630071180000|2021-08-27 13:33:00|19159.2|19139.2|19159.2|19139.2|19161.7|19141.7|19159.2|19139.2|9
1630071190000|2021-08-27 13:33:10|19156.7|19136.7|19156.7|19136.7|19156.7|19136.7|19156.7|19136.7|1
1630071200000|2021-08-27 13:33:20|19164.2|19124.2|19164.2|19124.2|19164.2|19124.2|19164.2|19124.2|0
1630071210000|2021-08-27 13:33:30|19149.2|19129.2|19146.7|19126.7|19149.2|19129.2|19146.7|19126.7|1
1630071220000|2021-08-27 13:33:40|||||||||1
1630071230000|2021-08-27 13:33:50|19149.2|19129.2|19149.2|19129.2|19149.2|19129.2|19149.2|19129.2|2
1630071250000|2021-08-27 13:34:10|19146.7|19126.7|19151.7|19131.7|19154.2|19134.2|19146.7|19126.7|9
1630071260000|2021-08-27 13:34:20|19149.2|19129.2|19149.2|19129.2|19149.2|19129.2|19149.2|19129.2|7
1630071270000|2021-08-27 13:34:30|19151.7|19131.7|19154.2|19134.2|19154.2|19134.2|19151.7|19131.7|4
1630071280000|2021-08-27 13:34:40|19154.3|19134.3|19154.3|19134.3|19154.3|19134.3|19154.3|19134.3|543
1630071290000|2021-08-27 13:34:50|||||||||21
1630071300000|2021-08-27 13:35:00|19156.8|19136.8|19151.7|19131.7|19156.8|19136.8|19151.7|19131.7|3
1630071310000|2021-08-27 13:35:10|19146.8|19126.8|19139.2|19119.2|19146.8|19126.8|19139.2|19119.2|4
1630071330000|2021-08-27 13:35:30|19141.7|19121.7|19136.7|19116.7|19141.7|19121.7|19136.7|19116.7|1
1630071340000|2021-08-27 13:35:40|||||||||3
1630071350000|2021-08-27 13:35:50|||||||||5
1630071370000|2021-08-27 13:36:10|19131.7|19111.7|19131.7|19111.7|19131.7|19111.7|19131.7|19111.7|12
1630071380000|2021-08-27 13:36:20|19129.2|19109.2|19129.2|19109.2|19129.2|19109.2|19129.2|19109.2|1
1630071400000|2021-08-27 13:36:40|19139.2|19119.2|19141.7|19121.7|19141.7|19121.7|19139.2|19119.2|5
1630071410000|2021-08-27 13:36:50|19144.2|19124.2|19149.2|19129.2|19149.2|19129.2|19144.2|19124.2|1
1630071420000|2021-08-27 13:37:00|19151.7|19131.7|19151.7|19131.7|19154.2|19134.2|19149.2|19129.2|23
1630071430000|2021-08-27 13:37:10|19156.7|19136.7|19151.7|19131.7|19156.7|19136.7|19151.7|19131.7|3
1630071440000|2021-08-27 13:37:20|19154.2|19134.2|19156.7|19136.7|19156.7|19136.7|19151.7|19131.7|4
1630071460000|2021-08-27 13:37:40|19166.7|19146.7|19164.2|19144.2|19166.7|19146.7|19161.7|19141.7|5
1630071470000|2021-08-27 13:37:50|19166.7|19146.7|19166.7|19146.7|19166.7|19146.7|19164.2|19144.2|7
1630071490000|2021-08-27 13:38:10|||||||||7
1630071500000|2021-08-27 13:38:20|19164.2|19144.2|19166.7|19146.7|19166.7|19146.7|19164.2|19144.2|9
1630071510000|2021-08-27 13:38:30|||||||||9
1630071520000|2021-08-27 13:38:40|19164.2|19144.2|19164.2|19144.2|19164.2|19144.2|19161.7|19141.7|32
1630071530000|2021-08-27 13:38:50|19161.7|19141.7|19151.7|19131.7|19161.7|19141.7|19151.7|19131.7|1
1630071540000|2021-08-27 13:39:00|19149.2|19129.2|19144.2|19124.2|19149.2|19129.2|19144.2|19124.2|9
1630071550000|2021-08-27 13:39:10|19141.7|19121.7|19144.2|19124.2|19144.2|19124.2|19141.7|19121.7|2
1630071560000|2021-08-27 13:39:20|19141.7|19121.7|19144.2|19124.2|19144.2|19124.2|19141.7|19121.7|5
1630071570000|2021-08-27 13:39:30|19139.2|19119.2|19129.2|19109.2|19139.2|19119.2|19126.7|19106.7|10
1630071590000|2021-08-27 13:39:50|19126.7|19106.7|19119.3|19099.3|19126.7|19106.7|19119.3|19099.3|17
1630071600000|2021-08-27 13:40:00|19121.7|19101.7|19119.3|19099.3|19126.7|19106.7|19119.3|19099.3|24
1630071610000|2021-08-27 13:40:10|19114.3|19094.3|19104.2|19084.2|19114.3|19094.3|19104.2|19084.2|20
1630071620000|2021-08-27 13:40:20|19091.8|19071.8|19071.7|19051.7|19091.8|19071.8|19071.7|19051.7|46
1630071630000|2021-08-27 13:40:30|19066.8|19046.8|19079.2|19059.2|19089.2|19061.7|19064.3|19039.2|36
1630071640000|2021-08-27 13:40:40|19076.8|19056.8|19061.8|19021.8|19076.8|19056.8|19049.2|19021.8|71
1630071650000|2021-08-27 13:40:50|19069.3|19009.3|19041.7|19021.7|19069.3|19021.8|19041.7|19009.2|7
1630071660000|2021-08-27 13:41:00|19044.2|19024.2|19044.2|19024.2|19044.2|19024.2|19044.2|19024.2|5
1630071670000|2021-08-27 13:41:10|19046.7|19026.7|19051.7|19031.7|19051.7|19031.7|19044.3|19024.3|1
1630071680000|2021-08-27 13:41:20|19054.2|19034.2|19084.2|19064.2|19084.2|19064.2|19054.2|19034.2|12
1630071690000|2021-08-27 13:41:30|19086.7|19066.7|19086.7|19066.7|19086.7|19066.7|19086.7|19066.7|7
1630071700000|2021-08-27 13:41:40|19081.8|19061.8|19076.8|19056.8|19081.8|19061.8|19076.8|19056.8|2
1630071710000|2021-08-27 13:41:50|19076.7|19056.7|19046.7|19026.7|19076.7|19056.7|19046.7|19026.7|38
1630071720000|2021-08-27 13:42:00|19044.3|19024.3|19036.7|19016.7|19044.3|19024.3|19036.7|19016.7|5
1630071730000|2021-08-27 13:42:10|19049.2|19029.2|19049.2|19029.2|19049.2|19029.2|19049.2|19029.2|1
1630071750000|2021-08-27 13:42:30|19051.7|19031.7|19051.7|19031.7|19051.7|19031.7|19051.7|19031.7|1
1630071760000|2021-08-27 13:42:40|19049.2|19029.2|19049.2|19029.2|19049.2|19029.2|19049.2|19029.2|2
1630071770000|2021-08-27 13:42:50|19046.8|19026.8|19046.7|19026.7|19046.8|19026.8|19046.7|19026.7|8
1630071790000|2021-08-27 13:43:10|19049.2|19029.2|19049.2|19029.2|19049.2|19029.2|19049.2|19029.2|7
1630071800000|2021-08-27 13:43:20|19049.3|19029.3|19074.2|19054.2|19074.2|19054.2|19049.3|19029.3|8
1630071810000|2021-08-27 13:43:30|19076.7|19056.7|19079.2|19059.2|19079.2|19059.2|19076.7|19056.7|1
1630071820000|2021-08-27 13:43:40|19076.7|19056.7|19076.7|19056.7|19076.7|19056.7|19076.7|19056.7|3
1630071830000|2021-08-27 13:43:50|19071.8|19051.8|19071.7|19051.7|19071.8|19051.8|19071.7|19051.7|2
1630071840000|2021-08-27 13:44:00|19069.2|19049.2|19066.7|19046.7|19069.2|19049.2|19066.7|19046.7|6
1630071850000|2021-08-27 13:44:10|19061.7|19041.7|19061.7|19041.7|19061.7|19041.7|19061.7|19041.7|2
1630071860000|2021-08-27 13:44:20|19059.3|19039.3|19059.2|19039.2|19059.3|19039.3|19059.2|19039.2|0
1630071870000|2021-08-27 13:44:30|19059.3|19039.3|19061.7|19041.7|19061.7|19041.7|19059.3|19039.3|6
1630071890000|2021-08-27 13:44:50|||||||||1
1630071900000|2021-08-27 13:45:00|19064.2|19044.2|19071.7|19051.7|19071.7|19051.7|19064.2|19044.2|5
1630071910000|2021-08-27 13:45:10|19079.2|19059.2|19094.2|19074.2|19096.7|19074.2|19079.2|19054.2|11
1630071920000|2021-08-27 13:45:20|19096.7|19076.7|19096.7|19076.7|19096.7|19076.7|19096.7|19076.7|4
1630071930000|2021-08-27 13:45:30|19101.7|19081.7|19104.2|19084.2|19104.2|19084.2|19101.7|19081.7|6
1630071940000|2021-08-27 13:45:40|19104.3|19084.3|19116.7|19096.7|19116.7|19096.7|19104.3|19084.3|1
1630071950000|2021-08-27 13:45:50|19119.2|19099.2|19124.2|19104.2|19124.2|19104.2|19119.2|19099.2|6
1630071960000|2021-08-27 13:46:00|19126.7|19106.7|19129.2|19109.2|19131.7|19111.7|19126.7|19106.7|3
1630071970000|2021-08-27 13:46:10|||||||||2
1630071980000|2021-08-27 13:46:20|19131.7|19111.7|19131.7|19111.7|19131.7|19111.7|19131.7|19111.7|1
1630071990000|2021-08-27 13:46:30|||||||||1
1630072000000|2021-08-27 13:46:40|19136.7|19116.7|19136.7|19116.7|19136.7|19116.7|19136.7|19116.7|1
1630072030000|2021-08-27 13:47:10|19139.2|19119.2|19136.7|19116.7|19139.2|19119.2|19136.7|19116.7|15
1630072040000|2021-08-27 13:47:20|19139.2|19119.2|19139.2|19119.2|19139.2|19119.2|19136.7|19116.7|0
1630072050000|2021-08-27 13:47:30|||||||||1
1630072070000|2021-08-27 13:47:50|19141.7|19121.7|19151.7|19131.7|19151.7|19131.7|19141.7|19121.7|7
1630072080000|2021-08-27 13:48:00|||||||||1
1630072110000|2021-08-27 13:48:30|19151.8|19131.8|19151.8|19131.8|19151.8|19131.8|19151.8|19131.8|0
1630072120000|2021-08-27 13:48:40|19159.3|19139.3|19159.3|19139.3|19159.3|19139.3|19159.3|19139.3|14
1630072130000|2021-08-27 13:48:50|19164.2|19144.2|19166.8|19146.8|19166.8|19146.8|19164.2|19144.2|5
1630072140000|2021-08-27 13:49:00|19169.2|19149.2|19174.3|19154.3|19176.8|19156.8|19169.2|19149.2|14
1630072150000|2021-08-27 13:49:10|19176.8|19156.8|19169.3|19149.3|19176.8|19156.8|19169.3|19149.3|20
1630072160000|2021-08-27 13:49:20|||||||||2
1630072170000|2021-08-27 13:49:30|19166.8|19146.8|19161.8|19141.8|19166.8|19146.8|19161.8|19141.8|14
1630072190000|2021-08-27 13:49:50|19156.8|19136.8|19156.8|19136.8|19156.8|19136.8|19156.8|19136.8|5
1630072200000|2021-08-27 13:50:00|19151.7|19131.7|19136.8|19116.8|19151.7|19131.7|19136.8|19116.8|17
1630072210000|2021-08-27 13:50:10|19134.3|19114.3|19124.3|19104.3|19134.3|19114.3|19124.3|19104.3|4
1630072220000|2021-08-27 13:50:20|||||||||6
1630072230000|2021-08-27 13:50:30|19126.8|19106.8|19124.3|19104.3|19126.8|19106.8|19124.3|19104.3|1
1630072240000|2021-08-27 13:50:40|19126.7|19106.7|19126.8|19106.8|19126.8|19106.8|19126.7|19106.7|2
1630072260000|2021-08-27 13:51:00|19124.3|19104.3|19126.8|19106.8|19126.8|19106.8|19124.3|19104.3|14
1630072270000|2021-08-27 13:51:10|19134.3|19114.3|19134.3|19114.3|19134.3|19114.3|19134.3|19114.3|0
1630072290000|2021-08-27 13:51:30|19136.7|19116.7|19136.8|19116.8|19136.8|19116.8|19136.7|19116.7|1
1630072300000|2021-08-27 13:51:40|19134.3|19114.3|19136.8|19116.8|19139.3|19119.3|19134.3|19114.3|8
1630072310000|2021-08-27 13:51:50|||||||||2
1630072320000|2021-08-27 13:52:00|19134.3|19114.3|19134.3|19114.3|19134.3|19114.3|19134.3|19114.3|0
1630072330000|2021-08-27 13:52:10|||||||||1
1630072340000|2021-08-27 13:52:20|19136.7|19116.7|19136.8|19116.8|19136.8|19116.8|19136.7|19116.7|0
1630072360000|2021-08-27 13:52:40|19134.3|19114.3|19129.3|19109.3|19136.8|19116.8|19129.3|19109.3|3
1630072370000|2021-08-27 13:52:50|19126.8|19106.8|19126.8|19106.8|19126.8|19106.8|19126.8|19106.8|0
1630072380000|2021-08-27 13:53:00|19129.3|19109.3|19134.3|19114.3|19134.3|19114.3|19129.3|19109.3|7
1630072390000|2021-08-27 13:53:10|19139.3|19119.3|19139.3|19119.3|19139.3|19119.3|19139.3|19119.3|3
1630072400000|2021-08-27 13:53:20|||||||||1
1630072410000|2021-08-27 13:53:30|||||||||2
1630072420000|2021-08-27 13:53:40|19141.8|19121.8|19141.8|19121.8|19141.8|19121.8|19141.8|19121.8|67
1630072440000|2021-08-27 13:54:00|19146.7|19126.7|19146.7|19126.7|19146.7|19126.7|19146.7|19126.7|2
1630072450000|2021-08-27 13:54:10|19151.7|19131.7|19151.7|19131.7|19151.7|19131.7|19151.7|19131.7|8
1630072470000|2021-08-27 13:54:30|19154.2|19134.2|19161.7|19141.7|19161.7|19141.7|19154.2|19134.2|2
1630072480000|2021-08-27 13:54:40|19166.8|19146.8|19169.3|19149.3|19169.3|19149.3|19166.8|19146.8|1
1630072490000|2021-08-27 13:54:50|19171.7|19151.7|19171.7|19151.7|19171.7|19151.7|19171.7|19151.7|1
1630072500000|2021-08-27 13:55:00|19171.8|19151.8|19174.3|19154.3|19176.8|19156.8|19171.8|19151.8|7
1630072510000|2021-08-27 13:55:10|19171.8|19151.8|19161.8|19141.8|19171.8|19151.8|19161.8|19141.8|8
1630072520000|2021-08-27 13:55:20|19161.7|19141.7|19161.8|19141.8|19161.8|19141.8|19156.8|19136.8|7
1630072530000|2021-08-27 13:55:30|19164.3|19144.3|19161.8|19141.8|19164.3|19144.3|19161.8|19141.8|10
1630072540000|2021-08-27 13:55:40|19164.3|19144.3|19164.3|19144.3|19164.3|19144.3|19164.3|19144.3|2
1630072550000|2021-08-27 13:55:50|19161.8|19141.8|19161.8|19141.8|19161.8|19141.8|19161.8|19141.8|2
1630072560000|2021-08-27 13:56:00|19164.2|19144.2|19166.8|19146.8|19166.8|19146.8|19164.2|19144.2|0
1630072590000|2021-08-27 13:56:30|19169.2|19149.2|19174.2|19154.2|19176.7|19156.7|19169.2|19149.2|7
1630072600000|2021-08-27 13:56:40|19174.3|19154.3|19174.3|19154.3|19174.3|19154.3|19171.8|19151.8|2
1630072610000|2021-08-27 13:56:50|19171.8|19151.8|19174.3|19154.3|19174.3|19154.3|19171.8|19151.8|3
1630072620000|2021-08-27 13:57:00|19176.8|19156.8|19171.8|19151.8|19176.8|19156.8|19171.8|19151.8|24
1630072630000|2021-08-27 13:57:10|19174.3|19154.3|19171.8|19151.8|19174.3|19154.3|19171.8|19151.8|6
1630072640000|2021-08-27 13:57:20|||||||||7
1630072650000|2021-08-27 13:57:30|||||||||7
1630072660000|2021-08-27 13:57:40|19171.7|19151.7|19161.8|19141.8|19171.7|19151.7|19161.8|19141.8|15
1630072670000|2021-08-27 13:57:50|||||||||2
1630072690000|2021-08-27 13:58:10|19161.7|19141.7|19159.2|19139.2|19161.7|19141.7|19159.2|19139.2|3
1630072700000|2021-08-27 13:58:20|19154.3|19134.3|19154.3|19134.3|19154.3|19134.3|19154.3|19134.3|2
1630072710000|2021-08-27 13:58:30|19151.8|19131.8|19159.3|19139.3|19159.3|19139.3|19151.8|19131.8|9
1630072720000|2021-08-27 13:58:40|19161.8|19141.8|19161.8|19141.8|19164.3|19144.3|19161.8|19141.8|4
1630072730000|2021-08-27 13:58:50|19164.3|19144.3|19164.3|19144.3|19164.3|19144.3|19164.3|19144.3|1
1630072740000|2021-08-27 13:59:00|19161.8|19141.8|19146.8|19126.8|19161.8|19141.8|19146.8|19126.8|5
1630072750000|2021-08-27 13:59:10|19144.3|19124.3|19141.8|19121.8|19146.8|19126.8|19141.8|19121.8|2
1630072760000|2021-08-27 13:59:20|19139.3|19119.3|19139.3|19119.3|19139.3|19119.3|19139.3|19119.3|3
1630072770000|2021-08-27 13:59:30|19136.8|19116.8|19136.8|19116.8|19136.8|19116.8|19136.8|19116.8|1
1630072780000|2021-08-27 13:59:40|||||||||1
1630072800000|2021-08-27 14:00:00|19139.3|19119.3|19136.8|19116.8|19141.8|19121.8|19136.8|19116.8|7
1630072810000|2021-08-27 14:00:10|19139.3|19119.3|19139.3|19119.3|19139.3|19119.3|19139.3|19119.3|2
1630072820000|2021-08-27 14:00:20|19141.8|19121.8|19146.8|19126.8|19146.8|19126.8|19141.8|19121.8|2
1630072830000|2021-08-27 14:00:30|19149.3|19129.3|19156.8|19136.8|19156.8|19136.8|19149.3|19129.3|2
1630072840000|2021-08-27 14:00:40|19159.3|19139.3|19174.3|19154.3|19176.8|19156.8|19159.3|19139.3|24
1630072850000|2021-08-27 14:00:50|19169.3|19149.3|19169.3|19149.3|19169.3|19149.3|19166.8|19146.8|4
1630072860000|2021-08-27 14:01:00|19171.8|19151.8|19174.3|19154.3|19174.3|19154.3|19171.8|19151.8|3
1630072870000|2021-08-27 14:01:10|19171.8|19151.8|19174.3|19154.3|19174.3|19154.3|19171.8|19151.8|2
1630072880000|2021-08-27 14:01:20|19176.8|19156.8|19176.8|19156.8|19176.8|19156.8|19176.8|19156.8|0
1630072890000|2021-08-27 14:01:30|||||||||2
1630072900000|2021-08-27 14:01:40|||||||||1
1630072910000|2021-08-27 14:01:50|||||||||14
1630072920000|2021-08-27 14:02:00|19179.3|19159.3|19196.8|19176.8|19196.8|19176.8|19179.3|19159.3|106
1630073060000|2021-08-27 14:04:20|19199.3|19179.3|19211.7|19191.7|19221.6|19201.6|19199.3|19179.3|349
1630073070000|2021-08-27 14:04:30|19209.2|19189.2|19206.8|19186.8|19209.2|19189.2|19206.7|19186.7|1
1630073080000|2021-08-27 14:04:40|19204.3|19184.3|19211.7|19191.7|19211.7|19191.7|19204.3|19184.3|3
1630073090000|2021-08-27 14:04:50|19216.7|19196.7|19219.2|19199.2|19221.7|19201.7|19216.7|19196.7|4
1630073100000|2021-08-27 14:05:00|19221.7|19201.7|19226.6|19206.6|19226.6|19206.6|19221.7|19201.7|5
1630073110000|2021-08-27 14:05:10|||||||||2
1630073130000|2021-08-27 14:05:30|19229.1|19209.1|19226.6|19206.6|19231.6|19211.6|19226.6|19206.6|15
1630073140000|2021-08-27 14:05:40|19229.1|19209.1|19211.7|19191.7|19231.6|19211.6|19209.2|19179.2|10
1630073150000|2021-08-27 14:05:50|19214.2|19194.2|19221.7|19201.7|19221.7|19201.7|19214.2|19194.2|7
1630073160000|2021-08-27 14:06:00|19224.1|19204.1|19239|19219|19239|19219|19224.1|19204.1|12
1630073170000|2021-08-27 14:06:10|19241.5|19221.5|19234.1|19214.1|19241.5|19221.5|19234.1|19214.1|12
1630073180000|2021-08-27 14:06:20|19231.6|19211.6|19231.6|19211.6|19231.6|19211.6|19231.6|19211.6|0
1630073190000|2021-08-27 14:06:30|19239|19219|19241.5|19221.5|19244|19224|19239|19219|22
1630073200000|2021-08-27 14:06:40|||||||||4
1630073210000|2021-08-27 14:06:50|19246.5|19226.5|19258.9|19238.9|19258.9|19238.9|19246.5|19226.5|6
1630073220000|2021-08-27 14:07:00|19253.9|19233.9|19266.4|19246.4|19268.8|19248.8|19253.9|19233.9|71
1630073230000|2021-08-27 14:07:10|19263.9|19243.9|19266.4|19246.4|19266.4|19246.4|19263.9|19243.9|4
1630073240000|2021-08-27 14:07:20|19268.8|19248.8|19268.8|19248.8|19268.8|19248.8|19268.8|19248.8|5
1630073250000|2021-08-27 14:07:30|19271.3|19251.3|19276.3|19256.3|19276.3|19256.3|19271.3|19251.3|12
1630073260000|2021-08-27 14:07:40|19271.3|19251.3|19271.3|19251.3|19271.3|19251.3|19271.3|19251.3|10
1630073270000|2021-08-27 14:07:50|19278.8|19238.8|19271.3|19251.3|19278.8|19251.3|19271.3|19238.8|0
1630073290000|2021-08-27 14:08:10|19276.3|19256.3|19276.3|19256.3|19276.3|19256.3|19276.3|19256.3|10
1630073300000|2021-08-27 14:08:20|19278.8|19258.8|19261.7|19241.7|19278.8|19258.8|19259.2|19239.2|6
1630073310000|2021-08-27 14:08:30|19259.3|19239.3|19259.3|19239.3|19259.3|19239.3|19259.3|19239.3|2
1630073330000|2021-08-27 14:08:50|19261.8|19241.8|19261.8|19241.8|19261.8|19241.8|19261.8|19241.8|7
1630073340000|2021-08-27 14:09:00|19269.3|19249.3|19269.3|19249.3|19269.3|19249.3|19269.3|19249.3|1
1630073350000|2021-08-27 14:09:10|19264.3|19244.3|19264.3|19244.3|19264.3|19244.3|19261.8|19241.8|17
1630073360000|2021-08-27 14:09:20|19266.8|19246.8|19266.8|19246.8|19266.8|19246.8|19266.8|19246.8|2
1630073370000|2021-08-27 14:09:30|||||||||2
1630073380000|2021-08-27 14:09:40|19269.3|19249.3|19266.8|19246.8|19269.3|19249.3|19266.8|19246.8|1
1630073400000|2021-08-27 14:10:00|19269.3|19249.3|19276.8|19256.8|19276.8|19256.8|19269.3|19249.3|11
1630073410000|2021-08-27 14:10:10|19274.3|19254.3|19274.3|19254.3|19274.3|19254.3|19274.3|19254.3|22
1630073420000|2021-08-27 14:10:20|||||||||6
1630073430000|2021-08-27 14:10:30|||||||||1
1630073440000|2021-08-27 14:10:40|19276.8|19256.8|19289.3|19269.3|19289.3|19269.3|19276.8|19256.8|33
1630073450000|2021-08-27 14:10:50|19291.8|19271.8|19289.3|19269.3|19291.8|19271.8|19289.3|19269.3|26
1630073460000|2021-08-27 14:11:00|19291.8|19271.8|19291.8|19271.8|19291.8|19271.8|19291.8|19271.8|11
1630073470000|2021-08-27 14:11:10|||||||||4
1630073480000|2021-08-27 14:11:20|19286.8|19266.8|19286.8|19266.8|19286.8|19266.8|19286.8|19266.8|4
1630073490000|2021-08-27 14:11:30|19289.3|19269.3|19291.8|19271.8|19291.8|19271.8|19286.8|19266.8|3
1630073500000|2021-08-27 14:11:40|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|2
1630073510000|2021-08-27 14:11:50|19296.8|19276.8|19296.8|19276.8|19296.8|19276.8|19296.8|19276.8|21
1630073520000|2021-08-27 14:12:00|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|14
1630073530000|2021-08-27 14:12:10|19296.8|19276.8|19296.8|19276.8|19296.8|19276.8|19296.8|19276.8|12
1630073540000|2021-08-27 14:12:20|19299.3|19279.3|19299.3|19279.3|19299.3|19279.3|19299.3|19279.3|0
1630073550000|2021-08-27 14:12:30|19294.3|19274.3|19289.3|19269.3|19294.3|19274.3|19289.3|19269.3|10
1630073560000|2021-08-27 14:12:40|19286.8|19266.8|19289.3|19269.3|19289.3|19269.3|19286.8|19266.8|5
1630073570000|2021-08-27 14:12:50|19291.8|19271.8|19294.3|19274.3|19294.3|19274.3|19291.8|19271.8|58
1630073580000|2021-08-27 14:13:00|19296.8|19276.8|19304.3|19284.3|19304.3|19284.3|19296.8|19276.8|7
1630073590000|2021-08-27 14:13:10|19301.8|19281.8|19301.8|19281.8|19301.8|19281.8|19301.8|19281.8|4
1630073600000|2021-08-27 14:13:20|||||||||1
1630073620000|2021-08-27 14:13:40|||||||||6
1630073630000|2021-08-27 14:13:50|19299.3|19279.3|19299.3|19279.3|19299.3|19279.3|19299.3|19279.3|2
1630073640000|2021-08-27 14:14:00|19296.8|19276.8|19286.8|19266.8|19296.8|19276.8|19284.3|19264.3|9
1630073650000|2021-08-27 14:14:10|19284.3|19264.3|19276.8|19256.8|19284.3|19264.3|19276.8|19256.8|7
1630073660000|2021-08-27 14:14:20|19279.3|19259.3|19281.8|19261.8|19281.8|19261.8|19279.3|19259.3|2
1630073670000|2021-08-27 14:14:30|19284.3|19264.3|19284.3|19264.3|19284.3|19264.3|19284.3|19264.3|1
1630073680000|2021-08-27 14:14:40|19286.8|19266.8|19286.8|19266.8|19289.3|19269.3|19286.8|19266.8|1
1630073690000|2021-08-27 14:14:50|19289.3|19269.3|19291.8|19271.8|19294.3|19274.3|19289.3|19269.3|11
1630073700000|2021-08-27 14:15:00|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|5
1630073710000|2021-08-27 14:15:10|19296.8|19276.8|19296.8|19276.8|19296.8|19276.8|19296.8|19276.8|10
1630073720000|2021-08-27 14:15:20|19299.3|19279.3|19299.3|19279.3|19299.3|19279.3|19299.3|19279.3|4
1630073730000|2021-08-27 14:15:30|19301.8|19281.8|19301.8|19281.8|19301.8|19281.8|19301.8|19281.8|8
1630073740000|2021-08-27 14:15:40|19304.3|19284.3|19314.3|19294.3|19314.3|19294.3|19304.3|19284.3|8
1630073750000|2021-08-27 14:15:50|19309.3|19289.3|19309.3|19289.3|19309.3|19289.3|19309.3|19289.3|4
1630073760000|2021-08-27 14:16:00|19311.8|19291.8|19311.8|19291.8|19311.8|19291.8|19311.8|19291.8|9
1630073770000|2021-08-27 14:16:10|19309.3|19289.3|19294.3|19274.3|19309.3|19289.3|19294.3|19274.3|12
1630073780000|2021-08-27 14:16:20|19291.8|19271.8|19291.8|19271.8|19291.8|19271.8|19291.8|19271.8|1
1630073800000|2021-08-27 14:16:40|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|14
1630073810000|2021-08-27 14:16:50|19291.8|19271.8|19291.8|19271.8|19291.8|19271.8|19291.8|19271.8|17
1630073820000|2021-08-27 14:17:00|19279.3|19259.3|19286.8|19266.8|19286.8|19266.8|19276.8|19256.8|21
1630073830000|2021-08-27 14:17:10|19284.3|19264.3|19281.8|19261.8|19284.3|19264.3|19281.8|19261.8|4
1630073850000|2021-08-27 14:17:30|19276.8|19256.8|19266.8|19246.8|19276.8|19256.8|19266.8|19246.8|16
1630073860000|2021-08-27 14:17:40|19261.8|19241.8|19251.8|19231.8|19261.8|19241.8|19251.8|19231.8|13
1630073870000|2021-08-27 14:17:50|19249.3|19229.3|19246.8|19226.8|19249.3|19229.3|19246.8|19226.8|15
1630073880000|2021-08-27 14:18:00|19254.3|19234.3|19264.3|19244.3|19264.3|19244.3|19254.3|19234.3|7
1630073890000|2021-08-27 14:18:10|19266.8|19246.8|19266.8|19246.8|19266.8|19246.8|19266.8|19246.8|0
1630073910000|2021-08-27 14:18:30|19264.3|19244.3|19264.3|19244.3|19264.3|19244.3|19264.3|19244.3|1
1630073920000|2021-08-27 14:18:40|||||||||7
1630073930000|2021-08-27 14:18:50|19261.8|19241.8|19256.8|19236.8|19261.8|19241.8|19256.8|19236.8|12
1630073940000|2021-08-27 14:19:00|19254.3|19234.3|19259.3|19239.3|19259.3|19239.3|19254.3|19234.3|10
1630073950000|2021-08-27 14:19:10|19261.8|19241.8|19261.8|19241.8|19261.8|19241.8|19261.8|19241.8|0
1630073960000|2021-08-27 14:19:20|19266.8|19246.8|19279.3|19259.3|19279.3|19259.3|19266.8|19246.8|20
1630073970000|2021-08-27 14:19:30|19276.8|19256.8|19276.8|19256.8|19276.8|19256.8|19276.8|19256.8|10
1630073980000|2021-08-27 14:19:40|19271.8|19251.8|19271.8|19251.8|19271.8|19251.8|19271.8|19251.8|10
1630073990000|2021-08-27 14:19:50|19269.3|19249.3|19264.3|19244.3|19269.3|19249.3|19264.3|19244.3|6
1630074000000|2021-08-27 14:20:00|19261.8|19241.8|19256.8|19236.8|19261.8|19241.8|19256.8|19236.8|3
1630074010000|2021-08-27 14:20:10|||||||||2
1630074020000|2021-08-27 14:20:20|19254.3|19234.3|19254.3|19234.3|19254.3|19234.3|19254.3|19234.3|1
1630074030000|2021-08-27 14:20:30|19259.3|19239.3|19249.3|19229.3|19261.8|19241.8|19246.8|19226.8|53
1630074040000|2021-08-27 14:20:40|19236.8|19216.8|19236.8|19216.8|19236.8|19216.8|19236.8|19216.8|5
1630074050000|2021-08-27 14:20:50|19239.3|19219.3|19239.3|19219.3|19241.8|19221.8|19239.3|19219.3|7
1630074060000|2021-08-27 14:21:00|19236.8|19216.8|19244.3|19224.3|19244.3|19224.3|19236.8|19216.8|5
1630074070000|2021-08-27 14:21:10|||||||||3
1630074080000|2021-08-27 14:21:20|19249.3|19229.3|19251.8|19231.8|19251.8|19231.8|19249.3|19229.3|4
1630074090000|2021-08-27 14:21:30|19244.4|19224.4|19244.3|19224.3|19244.4|19224.4|19244.3|19224.3|16
1630074100000|2021-08-27 14:21:40|||||||||1
1630074110000|2021-08-27 14:21:50|19241.8|19221.8|19244.3|19224.3|19244.3|19224.3|19241.8|19221.8|3
1630074130000|2021-08-27 14:22:10|19246.8|19226.8|19246.8|19226.8|19246.8|19226.8|19246.8|19226.8|3
1630074140000|2021-08-27 14:22:20|||||||||1
1630074160000|2021-08-27 14:22:40|19249.3|19229.3|19249.3|19229.3|19249.3|19229.3|19249.3|19229.3|4
1630074170000|2021-08-27 14:22:50|19251.8|19231.8|19251.8|19231.8|19251.8|19231.8|19251.8|19231.8|2
1630074180000|2021-08-27 14:23:00|19254.3|19234.3|19259.3|19239.3|19259.3|19239.3|19254.3|19234.3|4
1630074190000|2021-08-27 14:23:10|||||||||7
1630074210000|2021-08-27 14:23:30|19261.8|19241.8|19261.8|19241.8|19261.8|19241.8|19261.8|19241.8|3
1630074240000|2021-08-27 14:24:00|19259.3|19239.3|19259.3|19239.3|19261.8|19241.8|19259.3|19239.3|7
1630074250000|2021-08-27 14:24:10|||||||||1
1630074260000|2021-08-27 14:24:20|||||||||3
1630074290000|2021-08-27 14:24:50|||||||||1
1630074300000|2021-08-27 14:25:00|19261.8|19241.8|19264.3|19244.3|19264.3|19244.3|19259.3|19239.3|25
1630074310000|2021-08-27 14:25:10|19266.8|19246.8|19266.8|19246.8|19266.8|19246.8|19266.8|19246.8|0
1630074320000|2021-08-27 14:25:20|||||||||3
1630074330000|2021-08-27 14:25:30|||||||||1
1630074340000|2021-08-27 14:25:40|19261.8|19241.8|19256.8|19236.8|19261.8|19241.8|19256.8|19236.8|5
1630074350000|2021-08-27 14:25:50|||||||||3
1630074360000|2021-08-27 14:26:00|19251.8|19231.8|19256.8|19236.8|19256.8|19236.8|19251.8|19231.8|0
1630074370000|2021-08-27 14:26:10|19259.3|19239.3|19251.8|19231.8|19259.3|19239.3|19251.8|19231.8|2
1630074380000|2021-08-27 14:26:20|||||||||1
1630074390000|2021-08-27 14:26:30|||||||||3
1630074400000|2021-08-27 14:26:40|19249.3|19229.3|19249.3|19229.3|19249.3|19229.3|19249.3|19229.3|3
1630074410000|2021-08-27 14:26:50|19244.3|19224.3|19241.8|19221.8|19244.3|19224.3|19241.8|19221.8|0
1630074420000|2021-08-27 14:27:00|19236.8|19216.8|19249.3|19209.3|19249.3|19216.8|19234.3|19209.3|19
1630074430000|2021-08-27 14:27:10|||||||||1
1630074450000|2021-08-27 14:27:30|||||||||1
1630074460000|2021-08-27 14:27:40|19251.8|19211.8|19251.8|19211.8|19251.8|19211.8|19251.8|19211.8|1
1630074470000|2021-08-27 14:27:50||19231.8||19231.8||19231.8||19231.8|1
1630074480000|2021-08-27 14:28:00|||||||||3
1630074490000|2021-08-27 14:28:10|||||||||1
1630074500000|2021-08-27 14:28:20|||||||||1
1630074520000|2021-08-27 14:28:40|||||||||1
1630074530000|2021-08-27 14:28:50|||||||||1
1630074540000|2021-08-27 14:29:00|||||||||4
1630074550000|2021-08-27 14:29:10|19256.8|19236.8|19256.8|19236.8|19256.8|19236.8|19256.8|19236.8|1
1630074570000|2021-08-27 14:29:30|19261.8|19241.8|19261.8|19241.8|19264.3|19244.3|19261.8|19241.8|6
1630074580000|2021-08-27 14:29:40|||||||||2
1630074600000|2021-08-27 14:30:00|||||||||2
1630074620000|2021-08-27 14:30:20|19264.3|19244.3|19269.3|19249.3|19269.3|19249.3|19264.3|19244.3|8
1630074630000|2021-08-27 14:30:30|||||||||4
1630074640000|2021-08-27 14:30:40|19274.3|19254.3|19296.8|19276.8|19296.8|19276.8|19274.3|19254.3|7
1630074650000|2021-08-27 14:30:50|||||||||1
1630074660000|2021-08-27 14:31:00|19299.3|19279.3|19299.3|19279.3|19299.3|19279.3|19299.3|19279.3|3
1630074670000|2021-08-27 14:31:10|||||||||2
1630074680000|2021-08-27 14:31:20|19304.3|19284.3|19304.3|19284.3|19304.3|19284.3|19304.3|19284.3|5
1630074690000|2021-08-27 14:31:30|19306.8|19286.8|19306.8|19286.8|19306.8|19286.8|19306.8|19286.8|4
1630074700000|2021-08-27 14:31:40|19309.3|19289.3|19309.3|19289.3|19309.3|19289.3|19309.3|19289.3|3
1630074710000|2021-08-27 14:31:50|19291.8|19271.8|19286.9|19266.9|19291.8|19271.8|19286.9|19266.9|19
1630074720000|2021-08-27 14:32:00|19286.8|19266.8|19291.8|19271.8|19291.8|19271.8|19286.8|19266.8|1
1630074730000|2021-08-27 14:32:10|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|3
1630074740000|2021-08-27 14:32:20|||||||||34
1630074750000|2021-08-27 14:32:30|19289.3|19269.3|19284.3|19264.3|19289.3|19269.3|19284.3|19264.3|9
1630074760000|2021-08-27 14:32:40|19279.4|19259.4|19279.3|19259.3|19279.4|19259.4|19279.3|19259.3|0
1630074770000|2021-08-27 14:32:50|19276.9|19256.9|19291.8|19271.8|19291.8|19271.8|19276.8|19256.8|21
1630074780000|2021-08-27 14:33:00|19296.8|19276.8|19296.8|19276.8|19296.8|19276.8|19296.8|19276.8|2
1630074790000|2021-08-27 14:33:10|19304.3|19284.3|19309.3|19289.3|19311.8|19291.8|19304.3|19284.3|7
1630074800000|2021-08-27 14:33:20|19311.8|19291.8|19311.8|19291.8|19311.8|19291.8|19311.8|19291.8|1
1630074810000|2021-08-27 14:33:30|19314.3|19294.3|19314.3|19294.3|19314.3|19294.3|19314.3|19294.3|6
1630074820000|2021-08-27 14:33:40|19311.8|19291.8|19311.8|19291.8|19311.8|19291.8|19311.8|19291.8|6
1630074830000|2021-08-27 14:33:50|||||||||4
1630074840000|2021-08-27 14:34:00|||||||||2
1630074850000|2021-08-27 14:34:10|||||||||1
1630074860000|2021-08-27 14:34:20|19309.3|19289.3|19309.4|19269.4|19309.4|19289.3|19301.9|19269.4|2
1630074870000|2021-08-27 14:34:30|19301.8|19281.8|19304.3|19284.3|19304.3|19284.3|19301.8|19281.8|6
1630074890000|2021-08-27 14:34:50|19306.8|19286.8|19304.4|19284.4|19306.8|19286.8|19304.4|19284.4|1
1630074900000|2021-08-27 14:35:00|19304.3|19284.3|19299.3|19279.3|19304.3|19284.3|19299.3|19279.3|3
1630074920000|2021-08-27 14:35:20|19296.8|19276.8|19296.8|19276.8|19296.8|19276.8|19296.8|19276.8|3
1630074930000|2021-08-27 14:35:30|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|19294.3|19274.3|12
1630074940000|2021-08-27 14:35:40|19296.8|19276.8|19311.8|19291.8|19311.8|19291.8|19296.8|19276.8|21
1630074950000|2021-08-27 14:35:50|19314.3|19294.3|19314.3|19294.3|19314.3|19294.3|19314.3|19294.3|8
1630074960000|2021-08-27 14:36:00|19316.8|19296.8|19324.3|19304.3|19324.3|19304.3|19316.8|19296.8|9
1630074970000|2021-08-27 14:36:10|19326.8|19306.8|19329.3|19309.3|19329.3|19309.3|19326.8|19306.8|19
1630074980000|2021-08-27 14:36:20|19329.4|19309.4|19339.3|19319.3|19339.3|19319.3|19329.4|19309.4|18
1630074990000|2021-08-27 14:36:30|19339.4|19319.4|19336.8|19316.8|19341.8|19321.8|19336.8|19316.8|9
1630075000000|2021-08-27 14:36:40|||||||||1
1630075010000|2021-08-27 14:36:50|19339.3|19319.3|19339.3|19319.3|19339.3|19319.3|19339.3|19319.3|0
1630075020000|2021-08-27 14:37:00|19341.8|19321.8|19341.8|19321.8|19341.8|19321.8|19341.8|19321.8|5
1630075030000|2021-08-27 14:37:10|19344.3|19324.3|19344.3|19324.3|19344.3|19324.3|19344.3|19324.3|4
1630075040000|2021-08-27 14:37:20|19341.8|19321.8|19341.8|19321.8|19341.8|19321.8|19341.8|19321.8|10
1630075060000|2021-08-27 14:37:40|||||||||1
1630075080000|2021-08-27 14:38:00|19339.3|19319.3|19326.8|19306.8|19339.3|19319.3|19326.8|19306.8|12
1630075090000|2021-08-27 14:38:10|19331.8|19311.8|19331.8|19311.8|19331.8|19311.8|19331.8|19311.8|6
1630075120000|2021-08-27 14:38:40|||||||||4
1630075130000|2021-08-27 14:38:50|||||||||1
1630075140000|2021-08-27 14:39:00|19334.3|19314.3|19344.3|19324.3|19344.3|19324.3|19334.3|19314.3|8
1630075150000|2021-08-27 14:39:10|||||||||6
1630075160000|2021-08-27 14:39:20|19344.4|19324.4|19344.4|19324.4|19344.4|19324.4|19344.4|19324.4|1
1630075170000|2021-08-27 14:39:30|19341.9|19321.9|19341.9|19321.9|19341.9|19321.9|19341.9|19321.9|7
1630075180000|2021-08-27 14:39:40|||||||||1
1630075190000|2021-08-27 14:39:50|19339.4|19319.4|19336.9|19316.9|19339.4|19319.4|19336.9|19316.9|4
1630075200000|2021-08-27 14:40:00|19339.3|19319.3|19341.8|19321.8|19341.8|19321.8|19339.3|19319.3|3
1630075210000|2021-08-27 14:40:10|||||||||3
1630075220000|2021-08-27 14:40:20|19339.4|19319.4|19341.9|19321.9|19341.9|19321.9|19339.4|19319.4|4
1630075230000|2021-08-27 14:40:30|19344.4|19324.4|19341.9|19321.9|19344.4|19324.4|19339.4|19319.4|6
1630075240000|2021-08-27 14:40:40|19339.4|19319.4|19339.3|19319.3|19339.4|19319.4|19339.3|19319.3|2
1630075250000|2021-08-27 14:40:50|19336.9|19316.9|19331.9|19311.9|19336.9|19316.9|19331.9|19311.9|15
1630075260000|2021-08-27 14:41:00|||||||||7
1630075270000|2021-08-27 14:41:10|19331.8|19311.8|19326.9|19306.9|19331.9|19311.9|19326.9|19306.9|15
1630075280000|2021-08-27 14:41:20|||||||||19
1630075290000|2021-08-27 14:41:30|19329.4|19309.4|19336.9|19316.9|19336.9|19316.9|19326.9|19306.9|11
1630075300000|2021-08-27 14:41:40|19339.4|19319.4|19344.4|19324.4|19344.4|19324.4|19339.4|19319.4|2
1630075310000|2021-08-27 14:41:50|19341.9|19321.9|19341.9|19321.9|19341.9|19321.9|19341.9|19321.9|1
1630075320000|2021-08-27 14:42:00|||||||||1
1630075330000|2021-08-27 14:42:10|19344.4|19324.4|19344.4|19324.4|19344.4|19324.4|19344.4|19324.4|3
1630075340000|2021-08-27 14:42:20|||||||||7
1630075360000|2021-08-27 14:42:40|||||||||4
1630075380000|2021-08-27 14:43:00|19344.3|19324.3|19344.4|19324.4|19346.9|19326.9|19344.3|19324.3|7
1630075390000|2021-08-27 14:43:10|19341.9|19321.9|19344.4|19324.4|19344.4|19324.4|19339.4|19319.4|48
1630075410000|2021-08-27 14:43:30|19349.4|19329.4|19349.4|19329.4|19349.4|19329.4|19349.4|19329.4|2
1630075420000|2021-08-27 14:43:40|19351.9|19331.9|19351.9|19331.9|19351.9|19331.9|19351.9|19331.9|1
1630075430000|2021-08-27 14:43:50|19356.9|19336.9|19371.9|19351.9|19371.9|19351.9|19356.9|19336.9|21
1630075440000|2021-08-27 14:44:00|19374.3|19354.3|19371.9|19351.9|19376.9|19356.9|19371.9|19351.9|11
1630075460000|2021-08-27 14:44:20|||||||||1
1630075490000|2021-08-27 14:44:50|19374.4|19354.4|19384.3|19364.3|19384.3|19364.3|19374.4|19354.4|11
1630075500000|2021-08-27 14:45:00|19381.8|19361.8|19381.8|19361.8|19381.8|19361.8|19381.8|19361.8|8
1630075510000|2021-08-27 14:45:10|19384.3|19364.3|19386.8|19366.8|19386.8|19366.8|19381.8|19361.8|5
1630075520000|2021-08-27 14:45:20|19386.9|19366.9|19391.8|19371.8|19391.8|19371.8|19386.9|19366.9|7
1630075530000|2021-08-27 14:45:30|||||||||15
1630075540000|2021-08-27 14:45:40|19394.4|19374.4|19394.4|19374.4|19396.9|19376.9|19394.4|19374.4|10
1630075550000|2021-08-27 14:45:50|19396.9|19376.9|19396.9|19376.9|19396.9|19376.9|19396.9|19376.9|7
1630075560000|2021-08-27 14:46:00|19394.4|19374.4|19396.9|19376.9|19396.9|19376.9|19394.4|19374.4|2
1630075570000|2021-08-27 14:46:10|||||||||5
1630075580000|2021-08-27 14:46:20|||||||||2
1630075590000|2021-08-27 14:46:30|19389.4|19369.4|19389.4|19369.4|19389.4|19369.4|19389.4|19369.4|13
1630075600000|2021-08-27 14:46:40|19381.9|19361.9|19381.9|19361.9|19381.9|19361.9|19381.9|19361.9|11
1630075610000|2021-08-27 14:46:50|19379.4|19359.4|19384.4|19364.4|19384.4|19364.4|19379.4|19359.4|10
1630075620000|2021-08-27 14:47:00|||||||||6
1630075630000|2021-08-27 14:47:10|19389.3|19369.3|19389.4|19369.4|19389.4|19369.4|19389.3|19369.3|9
1630075640000|2021-08-27 14:47:20|||||||||3
1630075650000|2021-08-27 14:47:30|19391.9|19371.9|19391.9|19371.9|19391.9|19371.9|19391.9|19371.9|1
1630075660000|2021-08-27 14:47:40|||||||||2
1630075670000|2021-08-27 14:47:50|19391.8|19371.8|19391.8|19371.8|19391.8|19371.8|19391.8|19371.8|1
1630075680000|2021-08-27 14:48:00|19389.4|19369.4|19391.9|19371.9|19391.9|19371.9|19389.3|19369.3|2
1630075690000|2021-08-27 14:48:10|19394.3|19374.3|19389.4|19369.4|19394.3|19374.3|19389.4|19369.4|7
1630075700000|2021-08-27 14:48:20|||||||||1
1630075710000|2021-08-27 14:48:30|19386.9|19366.9|19381.9|19361.9|19389.4|19369.4|19381.9|19361.9|1
1630075720000|2021-08-27 14:48:40|19379.4|19359.4|19379.4|19359.4|19379.4|19359.4|19379.4|19359.4|3
1630075730000|2021-08-27 14:48:50|19381.9|19361.9|19376.9|19356.9|19381.9|19361.9|19376.9|19356.9|17
1630075740000|2021-08-27 14:49:00|19379.4|19359.4|19379.4|19359.4|19379.4|19359.4|19379.4|19359.4|2
1630075750000|2021-08-27 14:49:10|19376.9|19356.9|19376.9|19356.9|19376.9|19356.9|19376.9|19356.9|2
1630075760000|2021-08-27 14:49:20|19374.4|19354.4|19371.9|19351.9|19374.4|19354.4|19371.9|19351.9|8
1630075770000|2021-08-27 14:49:30|19374.4|19354.4|19374.4|19354.4|19374.4|19354.4|19374.4|19354.4|2
1630075780000|2021-08-27 14:49:40|19376.9|19356.9|19376.9|19356.9|19379.4|19359.4|19376.9|19356.9|2
1630075790000|2021-08-27 14:49:50|19379.4|19359.4|19379.4|19359.4|19379.4|19359.4|19379.4|19359.4|0
1630075800000|2021-08-27 14:50:00|19381.9|19361.9|19391.9|19371.9|19391.9|19371.9|19381.9|19361.9|11
1630075810000|2021-08-27 14:50:10|||||||||1
1630075820000|2021-08-27 14:50:20|19384.4|19364.4|19376.9|19356.9|19384.4|19364.4|19376.9|19356.9|4
1630075830000|2021-08-27 14:50:30|||||||||1
1630075840000|2021-08-27 14:50:40|||||||||14
1630075850000|2021-08-27 14:50:50|||||||||4
1630075860000|2021-08-27 14:51:00|19381.9|19361.9|19381.9|19361.9|19381.9|19361.9|19381.9|19361.9|5
1630075890000|2021-08-27 14:51:30|19391.9|19371.9|19391.9|19371.9|19391.9|19371.9|19391.9|19371.9|10
1630075900000|2021-08-27 14:51:40|19399.4|19379.4|19401.8|19381.8|19404.3|19384.3|19399.4|19379.4|30
1630075910000|2021-08-27 14:51:50|19399.4|19379.4|19394.4|19374.4|19399.4|19379.4|19394.4|19374.4|2
1630075920000|2021-08-27 14:52:00|19396.9|19376.9|19386.9|19366.9|19396.9|19376.9|19384.4|19364.4|11
1630075930000|2021-08-27 14:52:10|19389.4|19369.4|19389.4|19369.4|19389.4|19369.4|19389.4|19369.4|2
1630075940000|2021-08-27 14:52:20|19391.9|19371.9|19396.9|19376.9|19396.9|19376.9|19391.9|19371.9|4
1630075950000|2021-08-27 14:52:30|19399.4|19379.4|19401.9|19381.9|19401.9|19381.9|19399.4|19379.4|0
1630075960000|2021-08-27 14:52:40|19406.9|19386.9|19404.4|19384.4|19406.9|19386.9|19404.4|19384.4|1
1630075970000|2021-08-27 14:52:50|19401.9|19381.9|19401.9|19381.9|19401.9|19381.9|19401.9|19381.9|2
1630075980000|2021-08-27 14:53:00|||||||||4
1630075990000|2021-08-27 14:53:10|||||||||1
1630076000000|2021-08-27 14:53:20|||||||||1
1630076010000|2021-08-27 14:53:30|19399.4|19379.4|19394.4|19374.4|19399.4|19379.4|19394.4|19374.4|4
1630076020000|2021-08-27 14:53:40|||||||||1
1630076030000|2021-08-27 14:53:50|19396.9|19376.9|19396.9|19376.9|19396.9|19376.9|19394.4|19374.4|6
1630076050000|2021-08-27 14:54:10|19399.4|19379.4|19399.4|19379.4|19399.4|19379.4|19399.4|19379.4|4
1630076060000|2021-08-27 14:54:20|19404.3|19384.3|19404.3|19384.3|19404.3|19384.3|19404.3|19384.3|12
1630076070000|2021-08-27 14:54:30|19401.8|19381.8|19404.3|19384.3|19404.3|19384.3|19401.8|19381.8|8
1630076080000|2021-08-27 14:54:40|||||||||3
1630076100000|2021-08-27 14:55:00|19401.8|19381.8|19404.4|19384.4|19409.3|19389.3|19401.8|19381.8|19
1630076110000|2021-08-27 14:55:10|19406.9|19386.9|19404.4|19384.4|19406.9|19386.9|19404.4|19384.4|6
1630076130000|2021-08-27 14:55:30|||||||||2
1630076150000|2021-08-27 14:55:50|19401.9|19381.9|19401.9|19381.9|19401.9|19381.9|19401.9|19381.9|0
1630076160000|2021-08-27 14:56:00|19394.3|19374.3|19384.4|19364.4|19394.3|19374.3|19381.9|19361.9|1
1630076170000|2021-08-27 14:56:10|19381.9|19361.9|19384.4|19364.4|19384.4|19364.4|19381.9|19361.9|2
1630076190000|2021-08-27 14:56:30|19379.4|19359.4|19371.9|19351.9|19379.4|19359.4|19371.9|19351.9|8
1630076200000|2021-08-27 14:56:40|19369.4|19349.4|19364.4|19344.4|19369.4|19349.4|19364.4|19344.4|2
1630076210000|2021-08-27 14:56:50|19361.9|19341.9|19359.4|19339.4|19361.9|19341.9|19359.4|19339.4|1
1630076220000|2021-08-27 14:57:00|19356.9|19336.9|19361.9|19341.9|19361.9|19341.9|19356.9|19336.9|7
1630076230000|2021-08-27 14:57:10|||||||||2
1630076240000|2021-08-27 14:57:20|19356.9|19336.9|19356.9|19336.9|19356.9|19336.9|19356.9|19336.9|4
1630076270000|2021-08-27 14:57:50|19359.4|19339.4|19359.4|19339.4|19359.4|19339.4|19359.4|19339.4|1
1630076280000|2021-08-27 14:58:00|19356.9|19336.9|19356.9|19336.9|19356.9|19336.9|19356.9|19336.9|4
1630076290000|2021-08-27 14:58:10|19354.4|19334.4|19356.9|19336.9|19356.9|19336.9|19354.4|19334.4|1
1630076300000|2021-08-27 14:58:20|19361.9|19341.9|19366.9|19346.9|19366.9|19346.9|19361.9|19341.9|2
1630076320000|2021-08-27 14:58:40|||||||||1
1630076330000|2021-08-27 14:58:50|19364.4|19344.4|19364.4|19344.4|19364.4|19344.4|19364.4|19344.4|2
1630076340000|2021-08-27 14:59:00|||||||||1
1630076360000|2021-08-27 14:59:20|19361.9|19341.9|19364.4|19344.4|19364.4|19344.4|19361.9|19341.9|3
1630076370000|2021-08-27 14:59:30|||||||||1
1630076380000|2021-08-27 14:59:40|||||||||1
1630076390000|2021-08-27 14:59:50|19366.9|19346.9|19371.9|19351.9|19371.9|19351.9|19366.9|19346.9|4
1630076400000|2021-08-27 15:00:00|19376.9|19356.9|19381.9|19361.9|19381.9|19361.9|19376.9|19356.9|10
1630076410000|2021-08-27 15:00:10|19384.4|19364.4|19389.4|19369.4|19389.4|19369.4|19384.4|19364.4|6
1630076420000|2021-08-27 15:00:20|19391.9|19371.9|19389.4|19369.4|19391.9|19371.9|19389.4|19369.4|1
1630076430000|2021-08-27 15:00:30|||||||||1
1630076440000|2021-08-27 15:00:40|19391.9|19371.9|19396.9|19376.9|19396.9|19376.9|19391.9|19371.9|15
1630076450000|2021-08-27 15:00:50|19391.9|19371.9|19391.9|19371.9|19391.9|19371.9|19391.9|19371.9|6
1630076460000|2021-08-27 15:01:00|19389.4|19369.4|19386.9|19366.9|19391.9|19371.9|19386.9|19366.9|5
1630076470000|2021-08-27 15:01:10|19389.4|19369.4|19396.9|19376.9|19396.9|19376.9|19389.4|19369.4|56
1630076480000|2021-08-27 15:01:20|||||||||3
1630076490000|2021-08-27 15:01:30|||||||||1
1630076500000|2021-08-27 15:01:40|19394.4|19374.4|19394.4|19374.4|19394.4|19374.4|19394.4|19374.4|1
1630076510000|2021-08-27 15:01:50|19396.9|19376.9|19396.9|19376.9|19396.9|19376.9|19396.9|19376.9|2
1630076520000|2021-08-27 15:02:00|19399.4|19379.4|19406.9|19386.9|19406.9|19386.9|19399.4|19379.4|4
1630076530000|2021-08-27 15:02:10|||||||||2
1630076540000|2021-08-27 15:02:20|19404.4|19384.4|19404.4|19384.4|19404.4|19384.4|19404.4|19384.4|3
1630076550000|2021-08-27 15:02:30|19401.9|19381.9|19401.9|19381.9|19401.9|19381.9|19401.9|19381.9|2
1630076570000|2021-08-27 15:02:50|||||||||3
1630076580000|2021-08-27 15:03:00|19399.4|19379.4|19396.9|19376.9|19399.4|19379.4|19396.9|19376.9|2
1630076590000|2021-08-27 15:03:10|19391.9|19371.9|19394.4|19374.4|19394.4|19374.4|19391.9|19371.9|0
1630076600000|2021-08-27 15:03:20|19391.9|19371.9|19391.9|19371.9|19391.9|19371.9|19391.9|19371.9|2
1630076610000|2021-08-27 15:03:30|||||||||5
1630076640000|2021-08-27 15:04:00|19394.4|19374.4|19411.9|19391.9|19411.9|19391.9|19394.4|19374.4|7
1630076650000|2021-08-27 15:04:10|||||||||4
1630076670000|2021-08-27 15:04:30|||||||||1
1630076680000|2021-08-27 15:04:40|19404.4|19384.4|19404.4|19384.4|19404.4|19384.4|19404.4|19384.4|1
1630076690000|2021-08-27 15:04:50|19401.9|19381.9|19401.9|19381.9|19401.9|19381.9|19401.9|19381.9|6
1630076700000|2021-08-27 15:05:00|19399.4|19379.4|19401.9|19381.9|19401.9|19381.9|19399.4|19379.4|1
1630076710000|2021-08-27 15:05:10|||||||||3
1630076730000|2021-08-27 15:05:30|19404.4|19384.4|19401.9|19381.9|19404.4|19384.4|19401.9|19381.9|0
1630076740000|2021-08-27 15:05:40|||||||||2
1630076750000|2021-08-27 15:05:50|19396.9|19376.9|19384.4|19364.4|19396.9|19376.9|19381.9|19361.9|4
1630076760000|2021-08-27 15:06:00|19386.9|19366.9|19394.4|19374.4|19394.4|19374.4|19386.9|19366.9|1
1630076770000|2021-08-27 15:06:10|19396.9|19376.9|19399.4|19379.4|19399.4|19379.4|19396.9|19376.9|2
1630076790000|2021-08-27 15:06:30|||||||||2
1630076800000|2021-08-27 15:06:40|19396.9|19376.9|19374.4|19354.4|19396.9|19376.9|19374.4|19354.4|3
1630076810000|2021-08-27 15:06:50|19376.9|19356.9|19381.9|19361.9|19381.9|19361.9|19376.9|19356.9|2
1630076820000|2021-08-27 15:07:00|19384.4|19364.4|19381.9|19361.9|19384.4|19364.4|19381.9|19361.9|5
1630076830000|2021-08-27 15:07:10|19384.4|19344.4|19384.4|19344.4|19384.4|19344.4|19384.4|19344.4|11
1630076850000|2021-08-27 15:07:30|19369.4|19349.4|19369.4|19349.4|19369.4|19349.4|19369.4|19349.4|2
1630076860000|2021-08-27 15:07:40|19371.9|19351.9|19376.9|19356.9|19376.9|19356.9|19371.9|19351.9|2
1630076870000|2021-08-27 15:07:50|19379.4|19359.4|19379.4|19359.4|19379.4|19359.4|19379.4|19359.4|0
1630076880000|2021-08-27 15:08:00|19384.4|19364.4|19391.9|19371.9|19404.4|19371.9|19384.4|19364.4|5
1630076890000|2021-08-27 15:08:10|19399.4|19379.4|19399.4|19379.4|19399.4|19379.4|19399.4|19379.4|1
1630076900000|2021-08-27 15:08:20|19396.9|19376.9|19386.9|19366.9|19396.9|19376.9|19386.9|19366.9|5
1630076920000|2021-08-27 15:08:40|19384.4|19364.4|19386.9|19366.9|19386.9|19366.9|19384.4|19364.4|1
1630076940000|2021-08-27 15:09:00|19389.4|19369.4|19389.4|19369.4|19389.4|19369.4|19389.4|19369.4|1
1630076960000|2021-08-27 15:09:20|19391.9|19371.9|19389.4|19369.4|19391.9|19371.9|19389.4|19369.4|7
1630076970000|2021-08-27 15:09:30|19386.9|19366.9|19386.9|19366.9|19386.9|19366.9|19386.9|19366.9|11
1630076980000|2021-08-27 15:09:40|||||||||2
1630076990000|2021-08-27 15:09:50|19376.9|19356.9|19371.9|19351.9|19376.9|19356.9|19371.9|19351.9|3
1630077000000|2021-08-27 15:10:00|19369.4|19349.4|19354.5|19334.5|19369.4|19349.4|19354.5|19334.5|6
1630077010000|2021-08-27 15:10:10|19359.4|19339.4|19354.4|19334.4|19359.4|19339.4|19354.4|19334.4|11
1630077020000|2021-08-27 15:10:20|19354.5|19314.5|19334.4|19314.4|19354.5|19316.9|19334.4|19314.4|8
1630077030000|2021-08-27 15:10:30|19329.4|19309.4|19326.9|19306.9|19329.4|19309.4|19326.9|19306.9|1
1630077040000|2021-08-27 15:10:40|19329.4|19309.4|19334.4|19314.4|19334.4|19314.4|19329.4|19309.4|1
1630077070000|2021-08-27 15:11:10|19331.9|19311.9|19331.9|19311.9|19331.9|19311.9|19331.9|19311.9|5
1630077080000|2021-08-27 15:11:20|19327|19307|19326.9|19306.9|19327|19307|19326.9|19306.9|4
1630077100000|2021-08-27 15:11:40|19329.4|19309.4|19331.9|19311.9|19331.9|19311.9|19329.4|19309.4|0
1630077110000|2021-08-27 15:11:50|19334.4|19314.4|19334.4|19314.4|19334.4|19314.4|19334.4|19314.4|1
1630077130000|2021-08-27 15:12:10|19331.9|19311.9|19331.9|19311.9|19331.9|19311.9|19331.9|19311.9|0
1630077150000|2021-08-27 15:12:30|19329.5|19309.5|19316.9|19296.9|19329.5|19309.5|19316.9|19296.9|23
1630077160000|2021-08-27 15:12:40|19314.4|19294.4|19319.4|19299.4|19319.4|19299.4|19314.4|19294.4|3
1630077170000|2021-08-27 15:12:50|19321.9|19301.9|19321.9|19301.9|19321.9|19301.9|19321.9|19301.9|6
1630077180000|2021-08-27 15:13:00|19324.4|19304.4|19339.4|19319.4|19339.4|19319.4|19324.4|19304.4|6
1630077190000|2021-08-27 15:13:10|19341.9|19321.9|19349.4|19329.4|19349.4|19329.4|19341.9|19321.9|3
1630077200000|2021-08-27 15:13:20|19351.9|19331.9|19351.9|19331.9|19351.9|19331.9|19351.9|19331.9|3
1630077230000|2021-08-27 15:13:50|19354.4|19334.4|19354.4|19334.4|19354.4|19334.4|19354.4|19334.4|1
1630077240000|2021-08-27 15:14:00|19351.9|19331.9|19351.9|19331.9|19351.9|19331.9|19351.9|19331.9|1
1630077250000|2021-08-27 15:14:10|19346.9|19326.9|19339.4|19319.4|19346.9|19326.9|19339.4|19319.4|3
1630077260000|2021-08-27 15:14:20|19336.9|19316.9|19304.4|19284.4|19336.9|19316.9|19304.4|19284.4|26
1630077270000|2021-08-27 15:14:30|19301.9|19281.9|19286.9|19266.9|19301.9|19281.9|19286.9|19266.9|37
1630077280000|2021-08-27 15:14:40|19267|19227|19254.4|19214.4|19267|19229.5|19234.5|19214.4|8
1630077290000|2021-08-27 15:14:50|19242|19222|19246.9|19226.9|19246.9|19226.9|19236.9|19216.9|11
1630077300000|2021-08-27 15:15:00|19254.4|19234.4|19259.4|19239.4|19259.4|19239.4|19254.4|19234.4|7
1630077310000|2021-08-27 15:15:10|19261.9|19241.9|19261.9|19241.9|19261.9|19241.9|19261.9|19241.9|2
1630077320000|2021-08-27 15:15:20|19264.4|19244.4|19279.4|19259.4|19279.4|19259.4|19264.4|19244.4|12
1630077330000|2021-08-27 15:15:30|19281.9|19261.9|19309.4|19289.4|19309.4|19289.4|19279.4|19259.4|11
1630077340000|2021-08-27 15:15:40|19306.9|19286.9|19306.9|19286.9|19306.9|19286.9|19306.9|19286.9|2
1630077350000|2021-08-27 15:15:50|19304.4|19284.4|19284.4|19264.4|19304.4|19284.4|19284.4|19264.4|7
1630077360000|2021-08-27 15:16:00|19301.9|19281.9|19282|19262|19306.9|19286.9|19282|19262|16
1630077370000|2021-08-27 15:16:10|19281.9|19261.9|19279.4|19259.4|19281.9|19261.9|19279.4|19259.4|6
1630077380000|2021-08-27 15:16:20|19281.9|19261.9|19299.4|19279.4|19299.4|19279.4|19281.9|19261.9|3
1630077390000|2021-08-27 15:16:30|19282|19262|19282|19262|19282|19262|19282|19262|4
1630077400000|2021-08-27 15:16:40|19284.5|19264.5|19284.5|19264.5|19284.5|19264.5|19284.5|19264.5|1
1630077410000|2021-08-27 15:16:50|19289.4|19269.4|19299.4|19279.4|19299.4|19279.4|19289.4|19269.4|0
1630077420000|2021-08-27 15:17:00|19301.9|19281.9|19291.9|19271.9|19304.4|19284.4|19291.9|19271.9|3
1630077430000|2021-08-27 15:17:10|19287|19267|19281.9|19261.9|19287|19267|19281.9|19261.9|3
1630077440000|2021-08-27 15:17:20|19279.4|19259.4|19279.4|19239.4|19279.4|19259.4|19279.4|19239.4|11
1630077450000|2021-08-27 15:17:30|||||||||1
1630077460000|2021-08-27 15:17:40|19266.9|19246.9|19266.9|19246.9|19266.9|19246.9|19266.9|19246.9|14
1630077470000|2021-08-27 15:17:50|19271.9|19251.9|19269.4|19249.4|19271.9|19251.9|19269.4|19249.4|3
1630077480000|2021-08-27 15:18:00|19266.9|19246.9|19264.4|19244.4|19269.4|19249.4|19264.4|19244.4|10
1630077490000|2021-08-27 15:18:10|19259.5|19239.5|19261.9|19241.9|19261.9|19241.9|19259.4|19239.4|12
1630077500000|2021-08-27 15:18:20|19269.4|19249.4|19269.4|19249.4|19269.4|19249.4|19269.4|19249.4|2
1630077510000|2021-08-27 15:18:30|19271.9|19251.9|19271.9|19251.9|19271.9|19251.9|19271.9|19251.9|0
1630077530000|2021-08-27 15:18:50|19276.9|19256.9|19276.9|19256.9|19276.9|19256.9|19276.9|19256.9|2
1630077540000|2021-08-27 15:19:00|19279.4|19259.4|19279.4|19259.4|19279.4|19259.4|19279.4|19259.4|0
1630077560000|2021-08-27 15:19:20|19284.4|19264.4|19286.9|19266.9|19286.9|19266.9|19284.4|19264.4|4
1630077570000|2021-08-27 15:19:30|19289.4|19269.4|19296.9|19276.9|19296.9|19276.9|19289.4|19269.4|5
1630077580000|2021-08-27 15:19:40|||||||||1
1630077590000|2021-08-27 15:19:50|||||||||1
1630077600000|2021-08-27 15:20:00|||||||||1
1630077610000|2021-08-27 15:20:10|||||||||1
1630077630000|2021-08-27 15:20:30|19294.4|19274.4|19296.9|19276.9|19296.9|19276.9|19294.4|19274.4|6
1630077660000|2021-08-27 15:21:00|19294.5|19274.5|19284.4|19264.4|19294.5|19274.5|19284.4|19264.4|7
1630077670000|2021-08-27 15:21:10|19286.9|19266.9|19289.4|19269.4|19289.4|19269.4|19286.9|19266.9|3
1630077690000|2021-08-27 15:21:30|||||||||1
1630077720000|2021-08-27 15:22:00|||||||||1
1630077730000|2021-08-27 15:22:10|19287|19267|19286.9|19266.9|19287|19267|19286.9|19266.9|0
1630077750000|2021-08-27 15:22:30|||||||||2
1630077760000|2021-08-27 15:22:40|||||||||1
1630077780000|2021-08-27 15:23:00|19287|19267|19287|19267|19287|19267|19287|19267|1
1630077790000|2021-08-27 15:23:10|19286.9|19266.9|19286.9|19266.9|19286.9|19266.9|19286.9|19266.9|4
1630077800000|2021-08-27 15:23:20|||||||||2
1630077810000|2021-08-27 15:23:30|19281.9|19261.9|19281.9|19261.9|19281.9|19261.9|19281.9|19261.9|1
1630077870000|2021-08-27 15:24:30|19286.9|19266.9|19289.4|19269.4|19289.4|19269.4|19286.9|19266.9|1
1630077880000|2021-08-27 15:24:40|19289.5|19269.5|19296.9|19276.9|19296.9|19276.9|19289.5|19269.5|2
1630077890000|2021-08-27 15:24:50|19299.4|19279.4|19299.4|19279.4|19299.4|19279.4|19299.4|19279.4|9
1630077910000|2021-08-27 15:25:10|19297|19277|19296.9|19276.9|19299.4|19279.4|19296.9|19276.9|1
1630077920000|2021-08-27 15:25:20|19299.4|19279.4|19296.9|19276.9|19299.4|19279.4|19296.9|19276.9|2
1630077930000|2021-08-27 15:25:30|||||||||1
1630077940000|2021-08-27 15:25:40|19297|19277|19287|19267|19301.9|19281.9|19287|19267|3
1630077950000|2021-08-27 15:25:50|19284.5|19264.5|19284.5|19264.5|19284.5|19264.5|19284.5|19264.5|2
1630077960000|2021-08-27 15:26:00|19284.4|19264.4|19284.5|19264.5|19284.5|19264.5|19279.5|19259.5|3
1630077980000|2021-08-27 15:26:20|19287|19267|19287|19267|19287|19267|19287|19267|1
1630078000000|2021-08-27 15:26:40|19289.4|19269.4|19289.4|19269.4|19289.4|19269.4|19289.4|19269.4|3
1630078010000|2021-08-27 15:26:50|19287|19267|19286.9|19266.9|19287|19267|19286.9|19266.9|4
1630078020000|2021-08-27 15:27:00|19287|19267|19287|19267|19287|19267|19287|19267|0
1630078030000|2021-08-27 15:27:10|19286.9|19266.9|19281.9|19261.9|19286.9|19266.9|19279.5|19259.5|6
1630078040000|2021-08-27 15:27:20|||||||||1
1630078050000|2021-08-27 15:27:30|||||||||3
1630078060000|2021-08-27 15:27:40|19284.4|19264.4|19281.9|19261.9|19284.4|19264.4|19281.9|19261.9|0
1630078070000|2021-08-27 15:27:50|19284.4|19264.4|19286.9|19266.9|19286.9|19266.9|19284.4|19264.4|0
1630078100000|2021-08-27 15:28:20|||||||||10
1630078130000|2021-08-27 15:28:50|19284.5|19264.5|19284.4|19264.4|19284.5|19264.5|19284.4|19264.4|0
1630078150000|2021-08-27 15:29:10|19282|19262|19276.9|19256.9|19282|19262|19276.9|19256.9|1
1630078170000|2021-08-27 15:29:30|19274.4|19254.4|19274.4|19254.4|19274.4|19254.4|19274.4|19254.4|2
1630078180000|2021-08-27 15:29:40|19272|19252|19271.9|19251.9|19272|19252|19271.9|19251.9|1
1630078200000|2021-08-27 15:30:00|19274.4|19254.4|19277|19257|19277|19257|19274.4|19254.4|1
1630078220000|2021-08-27 15:30:20|||||||||1
1630078230000|2021-08-27 15:30:30|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|15
1630078240000|2021-08-27 15:30:40|19282|19262|19282|19262|19282|19262|19282|19262|10
1630078260000|2021-08-27 15:31:00|19284.5|19264.5|19287|19267|19287|19267|19284.5|19264.5|2
1630078270000|2021-08-27 15:31:10|19289.5|19269.5|19292|19272|19292|19272|19289.5|19269.5|2
1630078280000|2021-08-27 15:31:20|19294.5|19274.5|19297|19277|19297|19277|19294.5|19274.5|0
1630078290000|2021-08-27 15:31:30|19294.5|19274.5|19294.5|19274.5|19294.5|19274.5|19294.5|19274.5|1
1630078300000|2021-08-27 15:31:40|19292|19272|19292|19272|19292|19272|19292|19272|2
1630078310000|2021-08-27 15:31:50|19289.5|19269.5|19289.5|19269.5|19289.5|19269.5|19289.5|19269.5|1
1630078320000|2021-08-27 15:32:00|19292|19272|19289.5|19269.5|19292|19272|19289.5|19269.5|0
1630078340000|2021-08-27 15:32:20|||||||||5
1630078380000|2021-08-27 15:33:00|19292|19272|19292|19272|19292|19272|19292|19272|3
1630078400000|2021-08-27 15:33:20|19297|19277|19297|19277|19297|19277|19297|19277|5
1630078410000|2021-08-27 15:33:30|||||||||7
1630078420000|2021-08-27 15:33:40|19294.5|19274.5|19294.5|19274.5|19294.5|19274.5|19294.5|19274.5|3
1630078440000|2021-08-27 15:34:00|19292|19272|19272|19252|19292|19272|19272|19249.5|42
1630078450000|2021-08-27 15:34:10|19264.5|19244.5|19249.5|19229.5|19264.5|19244.5|19249.5|19229.5|5
1630078460000|2021-08-27 15:34:20|19214.5|19194.5|19182|19162|19214.5|19194.5|19182|19162|16
1630078470000|2021-08-27 15:34:30|19184.5|19164.5|19184.5|19164.5|19184.5|19164.5|19182|19162|4
1630078480000|2021-08-27 15:34:40|19187|19167|19192|19172|19192|19172|19187|19167|4
1630078490000|2021-08-27 15:34:50|19194.5|19174.5|19194.5|19174.5|19194.5|19174.5|19194.5|19174.5|1
1630078500000|2021-08-27 15:35:00|||||||||1
1630078510000|2021-08-27 15:35:10|||||||||1
1630078530000|2021-08-27 15:35:30|19197|19177|19202|19182|19202|19182|19197|19177|2
1630078540000|2021-08-27 15:35:40|||||||||4
1630078560000|2021-08-27 15:36:00|19207|19187|19207|19187|19207|19187|19207|19187|4
1630078570000|2021-08-27 15:36:10|19204.5|19184.5|19202|19182|19204.5|19184.5|19202|19182|4
1630078580000|2021-08-27 15:36:20|||||||||6
1630078600000|2021-08-27 15:36:40|||||||||1
1630078610000|2021-08-27 15:36:50|19204.5|19184.5|19209.5|19189.5|19209.5|19189.5|19204.5|19184.5|3
1630078620000|2021-08-27 15:37:00|19212|19192|19214.5|19194.5|19214.5|19194.5|19212|19192|1
1630078630000|2021-08-27 15:37:10|19212|19192|19209.5|19189.5|19212|19192|19209.5|19189.5|3
1630078640000|2021-08-27 15:37:20|19207|19187|19207|19187|19207|19187|19207|19187|1
1630078650000|2021-08-27 15:37:30|19204.5|19184.5|19204.5|19184.5|19204.5|19184.5|19204.5|19184.5|2
1630078660000|2021-08-27 15:37:40|19202|19182|19187|19167|19202|19182|19187|19167|4
1630078670000|2021-08-27 15:37:50|||||||||13
1630078680000|2021-08-27 15:38:00|19189.5|19169.5|19197|19177|19197|19177|19189.5|19169.5|0
1630078700000|2021-08-27 15:38:20|||||||||1
1630078710000|2021-08-27 15:38:30|19199.5|19179.5|19199.5|19179.5|19199.5|19179.5|19199.5|19179.5|3
1630078730000|2021-08-27 15:38:50|19204.5|19184.5|19219.5|19199.5|19222|19202|19204.5|19184.5|6
1630078740000|2021-08-27 15:39:00|19217|19197|19214.5|19194.5|19217|19197|19214.5|19194.5|3
1630078770000|2021-08-27 15:39:30|19212|19192|19212|19192|19212|19192|19212|19192|1
1630078780000|2021-08-27 15:39:40|19214.5|19194.5|19212|19192|19214.5|19194.5|19212|19192|4
1630078790000|2021-08-27 15:39:50|19214.5|19194.5|19217|19197|19217|19197|19212|19192|9
1630078800000|2021-08-27 15:40:00|||||||||1
1630078810000|2021-08-27 15:40:10|19219.5|19199.5|19217|19197|19219.5|19199.5|19217|19197|2
1630078820000|2021-08-27 15:40:20|19219.5|19199.5|19222|19202|19222|19202|19219.5|19199.5|0
1630078840000|2021-08-27 15:40:40|||||||||1
1630078850000|2021-08-27 15:40:50|||||||||1
1630078860000|2021-08-27 15:41:00|19214.5|19194.5|19212|19192|19214.5|19194.5|19212|19192|2
1630078870000|2021-08-27 15:41:10|||||||||2
1630078880000|2021-08-27 15:41:20|19217|19197|19217|19197|19217|19197|19217|19197|2
1630078890000|2021-08-27 15:41:30|19219.5|19199.5|19222|19202|19222|19202|19219.5|19199.5|1
1630078900000|2021-08-27 15:41:40|19224.5|19204.5|19224.5|19204.5|19224.5|19204.5|19224.5|19204.5|0
1630078910000|2021-08-27 15:41:50|19222|19202|19222|19202|19222|19202|19222|19202|2
1630078920000|2021-08-27 15:42:00|19224.5|19204.5|19224.5|19204.5|19224.5|19204.5|19224.5|19204.5|1
1630078930000|2021-08-27 15:42:10|||||||||2
1630078940000|2021-08-27 15:42:20|19227|19207|19227|19207|19227|19207|19227|19207|0
1630078950000|2021-08-27 15:42:30|19229.5|19209.5|19234.5|19214.5|19234.5|19214.5|19229.5|19209.5|3
1630078960000|2021-08-27 15:42:40|19239.5|19219.5|19239.5|19219.5|19239.5|19219.5|19239.5|19219.5|1
1630078970000|2021-08-27 15:42:50|19242|19222|19242|19222|19242|19222|19242|19222|1
1630078980000|2021-08-27 15:43:00|||||||||1
1630078990000|2021-08-27 15:43:10|19244.5|19224.5|19242|19222|19244.5|19224.5|19242|19222|3
1630079000000|2021-08-27 15:43:20|19244.5|19224.5|19244.5|19224.5|19244.5|19224.5|19244.5|19224.5|1
1630079010000|2021-08-27 15:43:30|19242|19222|19242|19222|19242|19222|19242|19222|0
1630079070000|2021-08-27 15:44:30|19247|19227|19257|19237|19257|19237|19247|19227|6
1630079080000|2021-08-27 15:44:40|19262|19242|19262|19242|19262|19242|19262|19242|1
1630079090000|2021-08-27 15:44:50|||||||||7
1630079120000|2021-08-27 15:45:20|||||||||1
1630079130000|2021-08-27 15:45:30|19264.5|19244.5|19264.5|19244.5|19264.5|19244.5|19264.5|19244.5|9
1630079140000|2021-08-27 15:45:40|19267|19247|19267|19247|19267|19247|19267|19247|1
1630079170000|2021-08-27 15:46:10|19277|19257|19279.5|19259.5|19279.5|19259.5|19277|19257|7
1630079180000|2021-08-27 15:46:20|||||||||2
1630079190000|2021-08-27 15:46:30|19277|19257|19282|19262|19282|19262|19277|19257|2
1630079210000|2021-08-27 15:46:50|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|0
1630079220000|2021-08-27 15:47:00|19277|19257|19274.5|19254.5|19279.5|19259.5|19274.5|19254.5|4
1630079260000|2021-08-27 15:47:40|||||||||1
1630079270000|2021-08-27 15:47:50|19277|19257|19282|19262|19282|19262|19277|19257|2
1630079280000|2021-08-27 15:48:00|19284.5|19264.5|19284.5|19264.5|19284.5|19264.5|19284.5|19264.5|4
1630079290000|2021-08-27 15:48:10|19282|19262|19282|19262|19282|19262|19282|19262|2
1630079300000|2021-08-27 15:48:20|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|1
1630079310000|2021-08-27 15:48:30|19277|19257|19274.5|19254.5|19277|19257|19274.5|19254.5|2
1630079320000|2021-08-27 15:48:40|19272|19252|19272|19252|19272|19252|19272|19252|2
1630079330000|2021-08-27 15:48:50|||||||||1
1630079340000|2021-08-27 15:49:00|19269.5|19249.5|19272|19252|19272|19252|19269.5|19249.5|0
1630079360000|2021-08-27 15:49:20|19269.5|19249.5|19267|19247|19269.5|19249.5|19267|19247|2
1630079420000|2021-08-27 15:50:20|||||||||1
1630079430000|2021-08-27 15:50:30|19264.5|19244.5|19264.5|19244.5|19264.5|19244.5|19264.5|19244.5|1
1630079440000|2021-08-27 15:50:40|19262|19242|19262|19242|19262|19242|19262|19242|6
1630079450000|2021-08-27 15:50:50|||||||||1
1630079460000|2021-08-27 15:51:00|19264.5|19244.5|19264.5|19244.5|19267|19247|19264.5|19244.5|6
1630079480000|2021-08-27 15:51:20|||||||||1
1630079490000|2021-08-27 15:51:30|19262|19242|19249.6|19229.6|19262|19242|19249.6|19229.6|8
1630079500000|2021-08-27 15:51:40|||||||||4
1630079520000|2021-08-27 15:52:00|19252.1|19232.1|19252.1|19232.1|19252.1|19232.1|19252.1|19232.1|0
1630079530000|2021-08-27 15:52:10|19249.6|19229.6|19252.1|19232.1|19252.1|19232.1|19249.6|19229.6|3
1630079540000|2021-08-27 15:52:20|19252|19232|19252|19232|19252|19232|19252|19232|6
1630079560000|2021-08-27 15:52:40|19249.5|19229.5|19247.1|19227.1|19249.5|19229.5|19247.1|19227.1|4
1630079570000|2021-08-27 15:52:50|||||||||1
1630079580000|2021-08-27 15:53:00|||||||||1
1630079600000|2021-08-27 15:53:20|||||||||1
1630079610000|2021-08-27 15:53:30|19249.5|19229.5|19257|19237|19257|19237|19249.5|19229.5|14
1630079620000|2021-08-27 15:53:40|19252.1|19232.1|19249.6|19229.6|19252.1|19232.1|19249.6|19229.6|2
1630079630000|2021-08-27 15:53:50|19247.1|19227.1|19244.6|19224.6|19249.6|19229.6|19244.6|19224.6|2
1630079640000|2021-08-27 15:54:00|19244.5|19224.5|19239.5|19219.5|19244.5|19224.5|19239.5|19219.5|1
1630079650000|2021-08-27 15:54:10|19242|19222|19239.5|19219.5|19242|19222|19239.5|19219.5|1
1630079660000|2021-08-27 15:54:20|19237|19217|19237|19217|19237|19217|19237|19217|0
1630079680000|2021-08-27 15:54:40|19239.5|19219.5|19239.5|19219.5|19239.5|19219.5|19239.5|19219.5|5
1630079690000|2021-08-27 15:54:50|19242|19222|19244.5|19224.5|19247|19227|19242|19222|6
1630079700000|2021-08-27 15:55:00|19239.5|19219.5|19239.5|19219.5|19239.5|19219.5|19239.5|19219.5|0
1630079730000|2021-08-27 15:55:30|19237.1|19217.1|19222|19202|19237.1|19217.1|19222|19202|4
1630079740000|2021-08-27 15:55:40|19219.5|19199.5|19219.5|19199.5|19219.5|19199.5|19219.5|19199.5|2
1630079750000|2021-08-27 15:55:50|19212|19192|19214.5|19194.5|19214.5|19194.5|19209.5|19189.5|4
1630079760000|2021-08-27 15:56:00|19219.5|19199.5|19229.6|19209.6|19229.6|19209.6|19219.5|19199.5|6
1630079770000|2021-08-27 15:56:10|19232.1|19212.1|19232.1|19212.1|19232.1|19212.1|19232.1|19212.1|2
1630079780000|2021-08-27 15:56:20|19237|19217|19239.5|19219.5|19239.5|19219.5|19237|19217|5
1630079790000|2021-08-27 15:56:30|19242|19222|19242|19222|19242|19222|19242|19222|4
1630079810000|2021-08-27 15:56:50|||||||||1
1630079820000|2021-08-27 15:57:00|19237.1|19217.1|19237|19217|19237.1|19217.1|19237|19217|2
1630079840000|2021-08-27 15:57:20|19234.6|19214.6|19234.5|19214.5|19234.6|19214.6|19234.5|19214.5|0
1630079860000|2021-08-27 15:57:40|19229.5|19209.5|19229.5|19209.5|19229.5|19209.5|19229.5|19209.5|0
1630079880000|2021-08-27 15:58:00|19234.5|19214.5|19242|19222|19242|19222|19234.5|19214.5|7
1630079890000|2021-08-27 15:58:10|19239.5|19219.5|19239.5|19219.5|19239.5|19219.5|19239.5|19219.5|2
1630079910000|2021-08-27 15:58:30|||||||||2
1630079920000|2021-08-27 15:58:40|||||||||1
1630079940000|2021-08-27 15:59:00|19237|19217|19237|19217|19237|19217|19237|19217|2
1630079950000|2021-08-27 15:59:10|||||||||2
1630079960000|2021-08-27 15:59:20|19242|19222|19257|19237|19257|19237|19242|19222|2
1630079970000|2021-08-27 15:59:30|||||||||3
1630079980000|2021-08-27 15:59:40|19262|19242|19262|19242|19262|19242|19262|19242|16
1630079990000|2021-08-27 15:59:50|19272|19252|19274.5|19254.5|19274.5|19254.5|19272|19252|10
1630080000000|2021-08-27 16:00:00|19272|19252|19277|19257|19277|19257|19272|19252|2
1630080010000|2021-08-27 16:00:10|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|1
1630080030000|2021-08-27 16:00:30|19282|19262|19282|19262|19282|19262|19282|19262|0
1630080040000|2021-08-27 16:00:40|||||||||5
1630080050000|2021-08-27 16:00:50|19289.5|19269.5|19289.5|19269.5|19289.5|19269.5|19289.5|19269.5|7
1630080060000|2021-08-27 16:01:00|19292|19272|19292|19272|19292|19272|19292|19272|6
1630080070000|2021-08-27 16:01:10|19294.5|19274.5|19294.5|19274.5|19294.5|19274.5|19294.5|19274.5|25
1630080080000|2021-08-27 16:01:20|19294.6|19274.6|19287.1|19267.1|19299.6|19274.6|19287.1|19259.6|7
1630080090000|2021-08-27 16:01:30|19287|19267|19282.1|19262.1|19287|19267|19282.1|19262.1|3
1630080110000|2021-08-27 16:01:50|||||||||1
1630080120000|2021-08-27 16:02:00|19279.6|19259.6|19272.1|19252.1|19279.6|19259.6|19272.1|19252.1|2
1630080150000|2021-08-27 16:02:30|19272|19252|19279.5|19239.5|19279.5|19252|19272|19239.5|0
1630080160000|2021-08-27 16:02:40|19272|19252|19272|19252|19272|19252|19272|19252|0
1630080180000|2021-08-27 16:03:00|||||||||2
1630080210000|2021-08-27 16:03:30|19269.6|19249.6|19269.6|19249.6|19269.6|19249.6|19269.6|19249.6|0
1630080220000|2021-08-27 16:03:40|19267.1|19247.1|19267.1|19247.1|19267.1|19247.1|19267.1|19247.1|3
1630080230000|2021-08-27 16:03:50|19269.5|19249.5|19269.6|19249.6|19269.6|19249.6|19269.5|19249.5|0
1630080250000|2021-08-27 16:04:10|19267.1|19247.1|19267.1|19247.1|19267.1|19247.1|19267.1|19247.1|2
1630080270000|2021-08-27 16:04:30|||||||||2
1630080280000|2021-08-27 16:04:40|19264.6|19244.6|19259.6|19239.6|19264.6|19244.6|19257.1|19237.1|4
1630080290000|2021-08-27 16:04:50|||||||||2
1630080300000|2021-08-27 16:05:00|19262|19242|19262.1|19242.1|19262.1|19242.1|19262|19242|4
1630080310000|2021-08-27 16:05:10|19267.1|19247.1|19277.1|19257.1|19277.1|19257.1|19267.1|19247.1|9
1630080320000|2021-08-27 16:05:20|||||||||1
1630080330000|2021-08-27 16:05:30|||||||||4
1630080340000|2021-08-27 16:05:40|19274.6|19254.6|19277.1|19257.1|19279.5|19259.5|19274.6|19254.6|7
1630080350000|2021-08-27 16:05:50|19279.6|19259.6|19279.6|19259.6|19279.6|19259.6|19279.6|19259.6|2
1630080360000|2021-08-27 16:06:00|19282.1|19262.1|19277.1|19257.1|19282.1|19262.1|19277.1|19257.1|3
1630080370000|2021-08-27 16:06:10|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|2
1630080380000|2021-08-27 16:06:20|19277.1|19257.1|19277.1|19257.1|19277.1|19257.1|19277.1|19257.1|0
1630080390000|2021-08-27 16:06:30|19274.6|19254.6|19279.6|19259.6|19279.6|19259.6|19274.6|19254.6|2
1630080400000|2021-08-27 16:06:40|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|19279.5|19259.5|0
1630080410000|2021-08-27 16:06:50|19279.6|19259.6|19279.6|19259.6|19279.6|19259.6|19279.6|19259.6|1
1630080420000|2021-08-27 16:07:00|19282|19262|19282|19262|19282.1|19262.1|19282|19262|2
1630080430000|2021-08-27 16:07:10|19282.1|19262.1|19282.1|19262.1|19282.1|19262.1|19282.1|19262.1|0
1630080440000|2021-08-27 16:07:20|||||||||1
1630080450000|2021-08-27 16:07:30|19279.6|19259.6|19272.1|19252.1|19279.6|19259.6|19272.1|19252.1|6
1630080460000|2021-08-27 16:07:40|19269.6|19249.6|19264.6|19244.6|19269.6|19249.6|19264.6|19244.6|2
1630080470000|2021-08-27 16:07:50|19259.6|19239.6|19249.6|19229.6|19259.6|19239.6|19249.6|19229.6|24
1630080480000|2021-08-27 16:08:00|||||||||1
1630080530000|2021-08-27 16:08:50|19254.6|19234.6|19257.1|19237.1|19257.1|19237.1|19254.6|19234.6|9
1630080540000|2021-08-27 16:09:00|19259.6|19239.6|19259.6|19239.6|19262.1|19242.1|19259.6|19239.6|6
1630080570000|2021-08-27 16:09:30|19257.1|19237.1|19247.1|19227.1|19257.1|19237.1|19244.6|19224.6|4
1630080580000|2021-08-27 16:09:40|||||||||1
1630080590000|2021-08-27 16:09:50|||||||||1
1630080600000|2021-08-27 16:10:00|||||||||1
1630080610000|2021-08-27 16:10:10|19244.6|19224.6|19244.6|19224.6|19244.6|19224.6|19244.6|19224.6|3
1630080630000|2021-08-27 16:10:30|19239.6|19219.6|19229.6|19209.6|19239.6|19219.6|19229.6|19209.6|2
1630080640000|2021-08-27 16:10:40|19234.5|19214.5|19252.1|19232.1|19252.1|19232.1|19234.5|19214.5|15
1630080650000|2021-08-27 16:10:50|19254.5|19234.5|19252.1|19232.1|19254.6|19234.6|19252.1|19232.1|1
1630080660000|2021-08-27 16:11:00|||||||||2
1630080690000|2021-08-27 16:11:30|19252|19232|19247.1|19227.1|19252|19232|19247.1|19227.1|2
1630080710000|2021-08-27 16:11:50|19244.6|19224.6|19242.1|19222.1|19244.6|19224.6|19242.1|19222.1|1
1630080720000|2021-08-27 16:12:00|19239.6|19219.6|19239.6|19219.6|19239.6|19219.6|19239.6|19219.6|0
1630080740000|2021-08-27 16:12:20|||||||||1
1630080750000|2021-08-27 16:12:30|||||||||21
1630080770000|2021-08-27 16:12:50|19242|19222|19244.6|19224.6|19244.6|19224.6|19242|19222|2
1630080780000|2021-08-27 16:13:00|19249.5|19229.5|19252.1|19232.1|19252.1|19232.1|19249.5|19229.5|1
1630080800000|2021-08-27 16:13:20|19257.1|19237.1|19257.1|19237.1|19257.1|19237.1|19257.1|19237.1|1
1630080810000|2021-08-27 16:13:30|19254.6|19234.6|19254.6|19234.6|19254.6|19234.6|19254.6|19234.6|0
1630080830000|2021-08-27 16:13:50|19252.1|19232.1|19252.1|19232.1|19252.1|19232.1|19252.1|19232.1|0
1630080840000|2021-08-27 16:14:00|19249.6|19229.6|19244.6|19224.6|19249.6|19229.6|19244.6|19224.6|1
1630080850000|2021-08-27 16:14:10|19242.1|19222.1|19242.1|19222.1|19242.1|19222.1|19242.1|19222.1|2
1630080860000|2021-08-27 16:14:20|19239.6|19219.6|19242.1|19222.1|19242.1|19222.1|19239.6|19219.6|5
1630080870000|2021-08-27 16:14:30|19244.6|19224.6|19244.6|19224.6|19244.6|19224.6|19244.6|19224.6|0
1630080890000|2021-08-27 16:14:50|19242.1|19222.1|19242.1|19222.1|19244.6|19224.6|19242.1|19222.1|2
1630080900000|2021-08-27 16:15:00|19244.6|19224.6|19244.6|19224.6|19244.6|19224.6|19244.6|19224.6|0
1630080920000|2021-08-27 16:15:20|19242.1|19222.1|19242.1|19222.1|19242.1|19222.1|19242.1|19222.1|5
1630080950000|2021-08-27 16:15:50|19237.1|19217.1|19237.1|19217.1|19237.1|19217.1|19237.1|19217.1|6
1630080960000|2021-08-27 16:16:00|19229.6|19209.6|19229.6|19209.6|19229.6|19209.6|19229.6|19209.6|4
1630080970000|2021-08-27 16:16:10|||||||||3
1630080990000|2021-08-27 16:16:30|19229.5|19209.5|19224.6|19204.6|19229.5|19209.5|19224.6|19204.6|1
1630081030000|2021-08-27 16:17:10|||||||||1
1630081060000|2021-08-27 16:17:40|19227.1|19207.1|19227.1|19207.1|19227.1|19207.1|19227.1|19207.1|3
1630081070000|2021-08-27 16:17:50|19222.1|19202.1|19222.1|19202.1|19222.1|19202.1|19222.1|19202.1|2
1630081080000|2021-08-27 16:18:00|19219.6|19199.6|19217.1|19197.1|19219.6|19199.6|19217.1|19197.1|7
1630081090000|2021-08-27 16:18:10|19214.6|19194.6|19212.1|19192.1|19214.6|19194.6|19212.1|19192.1|6
1630081100000|2021-08-27 16:18:20|19214.6|19194.6|19214.6|19194.6|19214.6|19194.6|19214.6|19194.6|1
1630081110000|2021-08-27 16:18:30|||||||||1
1630081120000|2021-08-27 16:18:40|||||||||18
1630081140000|2021-08-27 16:19:00|||||||||2
1630081180000|2021-08-27 16:19:40|19212.1|19192.1|19212.1|19192.1|19212.1|19192.1|19212.1|19192.1|1
1630081190000|2021-08-27 16:19:50|19214.6|19194.6|19214.6|19194.6|19219.6|19199.6|19214.6|19194.6|3
1630081200000|2021-08-27 16:20:00|19212.1|19192.1|19202.1|19182.1|19212.1|19192.1|19202.1|19182.1|10
1630081210000|2021-08-27 16:20:10|19204.6|19184.6|19204.6|19184.6|19204.6|19184.6|19204.6|19184.6|4
1630081220000|2021-08-27 16:20:20|19202.1|19182.1|19202.1|19182.1|19202.1|19182.1|19202.1|19182.1|4
1630081230000|2021-08-27 16:20:30|19202|19182|19197.1|19177.1|19202|19182|19197.1|19177.1|3
1630081260000|2021-08-27 16:21:00|19194.6|19174.6|19197.1|19177.1|19197.1|19177.1|19194.6|19174.6|5
1630081270000|2021-08-27 16:21:10|||||||||1
1630081290000|2021-08-27 16:21:30|19194.6|19174.6|19199.6|19179.6|19199.6|19179.6|19194.6|19174.6|4
1630081300000|2021-08-27 16:21:40|||||||||1
1630081320000|2021-08-27 16:22:00|19194.6|19174.6|19194.6|19174.6|19194.6|19174.6|19194.6|19174.6|3
1630081330000|2021-08-27 16:22:10|19197.1|19177.1|19192.1|19172.1|19202.1|19182.1|19192.1|19172.1|20
1630081340000|2021-08-27 16:22:20|19187.1|19167.1|19172.1|19152.1|19187.1|19167.1|19172.1|19152.1|12
1630081350000|2021-08-27 16:22:30|19174.6|19154.6|19172.1|19152.1|19174.6|19154.6|19172.1|19152.1|5
1630081360000|2021-08-27 16:22:40|19174.6|19154.6|19172.1|19152.1|19182.1|19162.1|19172.1|19152.1|29
1630081370000|2021-08-27 16:22:50|19174.6|19154.6|19174.6|19154.6|19174.6|19154.6|19174.6|19154.6|19
1630081380000|2021-08-27 16:23:00|19177.1|19157.1|19212.1|19192.1|19212.1|19192.1|19177.1|19157.1|77
1630081390000|2021-08-27 16:23:10|19217.1|19197.1|19227.1|19207.1|19227.1|19207.1|19217.1|19197.1|46
1630081400000|2021-08-27 16:23:20|19229.6|19209.6|19229.6|19209.6|19229.6|19209.6|19229.6|19209.6|180
1630081410000|2021-08-27 16:23:30|19232.1|19212.1|19239.5|19219.5|19239.5|19219.5|19232.1|19212.1|52
1630081420000|2021-08-27 16:23:40|19242|19222|19234.5|19214.5|19242|19222|19234.5|19214.5|89
1630081430000|2021-08-27 16:23:50|19232.1|19212.1|19227|19207|19232.1|19212.1|19227|19207|371
1630081440000|2021-08-27 16:24:00|19229.5|19209.5|19239.5|19219.5|19239.5|19219.5|19229.5|19209.5|48
1630081450000|2021-08-27 16:24:10|19239.6|19219.6|19247|19227|19249.5|19229.5|19239.6|19219.6|338
1630081460000|2021-08-27 16:24:20|19244.5|19224.5|19239.5|19219.5|19247|19227|19239.5|19219.5|25
1630081470000|2021-08-27 16:24:30|19242|19222|19244.5|19224.5|19244.5|19224.5|19242|19222|52
1630081480000|2021-08-27 16:24:40|19247|19227|19249.5|19229.5|19249.5|19229.5|19247|19227|60
1630081490000|2021-08-27 16:24:50|19247|19227|19249.5|19229.5|19254.5|19234.5|19247|19227|56
1630081500000|2021-08-27 16:25:00|19252|19232|19239.5|19219.5|19252|19232|19239.5|19219.5|29
1630081510000|2021-08-27 16:25:10|19237|19217|19237.1|19217.1|19237.1|19217.1|19234.6|19214.6|6
1630081520000|2021-08-27 16:25:20|19237|19217|19239.5|19219.5|19239.5|19219.5|19237|19217|202
1630081530000|2021-08-27 16:25:30|19242|19222|19244.5|19224.5|19244.5|19224.5|19242|19222|6
1630081540000|2021-08-27 16:25:40|19249.5|19229.5|19249.6|19229.6|19249.6|19229.6|19249.5|19229.5|7
1630081550000|2021-08-27 16:25:50|||||||||1
1630081560000|2021-08-27 16:26:00|19247|19227|19242|19222|19247|19227|19242|19222|3
1630081570000|2021-08-27 16:26:10|||||||||2
1630081580000|2021-08-27 16:26:20|19237.1|19217.1|19234.5|19214.5|19237.1|19217.1|19234.5|19214.5|1
1630081600000|2021-08-27 16:26:40|||||||||3
1630081630000|2021-08-27 16:27:10|19227.1|19207.1|19219.5|19199.5|19227.1|19207.1|19219.5|19199.5|9
1630081640000|2021-08-27 16:27:20|19222|19202|19222|19202|19222|19202|19222|19202|4
1630081650000|2021-08-27 16:27:30|19224.5|19204.5|19224.5|19204.5|19224.5|19204.5|19224.5|19204.5|2
1630081670000|2021-08-27 16:27:50|19227|19207|19227|19207|19227|19207|19227|19207|0
1630081690000|2021-08-27 16:28:10|19229.5|19209.5|19227|19207|19229.5|19209.5|19227|19207|3
1630081700000|2021-08-27 16:28:20|19224.5|19204.5|19219.5|19199.5|19224.5|19204.5|19219.5|19199.5|2
1630081710000|2021-08-27 16:28:30|19217|19197|19209.5|19189.5|19217|19197|19209.5|19189.5|1
1630081730000|2021-08-27 16:28:50|19204.5|19184.5|19204.5|19184.5|19204.5|19184.5|19204.5|19184.5|4
1630081760000|2021-08-27 16:29:20|19202|19182|19202|19182|19202|19182|19202|19182|0
1630081780000|2021-08-27 16:29:40|||||||||3
1630081790000|2021-08-27 16:29:50|19199.5|19179.5|19207|19187|19207|19187|19199.5|19179.5|2
1630081810000|2021-08-27 16:30:10|19209.5|19189.5|19212|19192|19212|19192|19207|19187|12
1630081830000|2021-08-27 16:30:30|||||||||1
1630081840000|2021-08-27 16:30:40|19214.5|19194.5|19214.5|19194.5|19214.5|19194.5|19212|19192|3
1630081850000|2021-08-27 16:30:50|19217|19197|19219.5|19199.5|19219.5|19199.5|19217|19197|24
1630081860000|2021-08-27 16:31:00|19222|19202|19219.6|19199.6|19222|19202|19219.6|19199.6|9
1630081870000|2021-08-27 16:31:10|19219.5|19199.5|19219.5|19199.5|19219.5|19199.5|19219.5|19199.5|2
1630081900000|2021-08-27 16:31:40|19227|19207|19227|19207|19227|19207|19227|19207|2
1630081930000|2021-08-27 16:32:10|19224.5|19204.5|19224.5|19204.5|19224.5|19204.5|19224.5|19204.5|0
1630081940000|2021-08-27 16:32:20|||||||||2
1630081960000|2021-08-27 16:32:40|19229.5|19209.5|19234.5|19214.5|19234.5|19214.5|19229.5|19209.5|16
1630081970000|2021-08-27 16:32:50|||||||||2
1630081980000|2021-08-27 16:33:00|||||||||1
1630081990000|2021-08-27 16:33:10|19237|19217|19242|19222|19242|19222|19237|19217|2
1630082020000|2021-08-27 16:33:40|||||||||2
1630082030000|2021-08-27 16:33:50|19242.1|19222.1|19244.5|19224.5|19244.5|19224.5|19242.1|19222.1|2
1630082040000|2021-08-27 16:34:00|19247|19227|19247|19227|19247|19227|19247|19227|5
1630082060000|2021-08-27 16:34:20|||||||||1
1630082070000|2021-08-27 16:34:30|19244.6|19224.6|19249.5|19229.5|19249.5|19229.5|19244.6|19224.6|9
1630082090000|2021-08-27 16:34:50|19244.5|19224.5|19237.1|19217.1|19244.5|19224.5|19237.1|19217.1|5
1630082100000|2021-08-27 16:35:00|||||||||31
1630082110000|2021-08-27 16:35:10|19237|19217|19232|19212|19237|19217|19232|19212|8
1630082120000|2021-08-27 16:35:20|19229.6|19209.6|19227.1|19207.1|19229.6|19209.6|19227.1|19207.1|5
1630082180000|2021-08-27 16:36:20|19224.6|19204.6|19209.6|19189.6|19224.6|19204.6|19209.6|19189.6|6
1630082190000|2021-08-27 16:36:30|19209.5|19189.5|19209.5|19189.5|19209.5|19189.5|19209.5|19189.5|0
1630082200000|2021-08-27 16:36:40|||||||||1
1630082240000|2021-08-27 16:37:20|||||||||7
1630082260000|2021-08-27 16:37:40|19212|19192|19212|19192|19212|19192|19212|19192|2
1630082290000|2021-08-27 16:38:10|||||||||2
1630082320000|2021-08-27 16:38:40|19209.5|19189.5|19202.1|19182.1|19209.5|19189.5|19202.1|19182.1|5
1630082330000|2021-08-27 16:38:50|19202|19182|19202|19182|19202|19182|19202|19182|0
1630082340000|2021-08-27 16:39:00|19202.1|19182.1|19202.1|19182.1|19204.6|19184.6|19202.1|19182.1|2
1630082350000|2021-08-27 16:39:10|19202|19182|19202|19182|19202|19182|19202|19182|1
1630082360000|2021-08-27 16:39:20|||||||||4
1630082370000|2021-08-27 16:39:30|19199.6|19179.6|19194.6|19174.6|19199.6|19179.6|19194.6|19174.6|825
1630082380000|2021-08-27 16:39:40|19192.1|19172.1|19187.1|19167.1|19192.1|19172.1|19187.1|19167.1|4
1630082390000|2021-08-27 16:39:50|19192|19172|19197.1|19177.1|19197.1|19177.1|19192|19172|2
1630082410000|2021-08-27 16:40:10|||||||||1
1630082420000|2021-08-27 16:40:20|||||||||1
1630082470000|2021-08-27 16:41:10|19202.1|19182.1|19204.5|19184.5|19204.5|19184.5|19202.1|19182.1|14
1630082490000|2021-08-27 16:41:30|19204.6|19184.6|19202.1|19182.1|19204.6|19184.6|19202.1|19182.1|1
1630082500000|2021-08-27 16:41:40|||||||||1
1630082530000|2021-08-27 16:42:10|||||||||1
1630082540000|2021-08-27 16:42:20|19204.6|19184.6|19207.1|19187.1|19207.1|19187.1|19204.6|19184.6|2
1630082620000|2021-08-27 16:43:40|||||||||1
1630082630000|2021-08-27 16:43:50|||||||||1
1630082690000|2021-08-27 16:44:50|||||||||1
1630082700000|2021-08-27 16:45:00|19202.1|19182.1|19194.6|19174.6|19202.1|19182.1|19194.6|19174.6|3
1630082710000|2021-08-27 16:45:10|19189.6|19169.6|19189.6|19169.6|19189.6|19169.6|19189.6|19169.6|6
1630082720000|2021-08-27 16:45:20|19187.1|19167.1|19184.6|19164.6|19189.6|19169.6|19184.6|19164.6|5
1630082750000|2021-08-27 16:45:50|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|4
1630082760000|2021-08-27 16:46:00|||||||||6
1630082770000|2021-08-27 16:46:10|19184.6|19164.6|19184.6|19164.6|19184.6|19164.6|19184.6|19164.6|0
1630082790000|2021-08-27 16:46:30|||||||||1
1630082800000|2021-08-27 16:46:40|||||||||5
1630082810000|2021-08-27 16:46:50|||||||||1
1630082820000|2021-08-27 16:47:00|19187.1|19167.1|19189.6|19169.6|19189.6|19169.6|19187.1|19167.1|17
1630082830000|2021-08-27 16:47:10|19192.1|19172.1|19192.1|19172.1|19192.1|19172.1|19192.1|19172.1|0
1630082840000|2021-08-27 16:47:20|||||||||1
1630082890000|2021-08-27 16:48:10|||||||||1
1630082900000|2021-08-27 16:48:20|||||||||2
1630082910000|2021-08-27 16:48:30|||||||||1
1630082920000|2021-08-27 16:48:40|||||||||1
1630082930000|2021-08-27 16:48:50|||||||||1
1630082950000|2021-08-27 16:49:10|||||||||2
1630082980000|2021-08-27 16:49:40|19194.6|19174.6|19194.6|19174.6|19194.6|19174.6|19194.6|19174.6|3
1630082990000|2021-08-27 16:49:50|||||||||1
1630083000000|2021-08-27 16:50:00|19189.6|19169.6|19187.1|19167.1|19189.6|19169.6|19187.1|19167.1|9
1630083020000|2021-08-27 16:50:20|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|4
1630083030000|2021-08-27 16:50:30|19177.1|19157.1|19177.1|19157.1|19177.1|19157.1|19177.1|19157.1|0
1630083040000|2021-08-27 16:50:40|||||||||2
1630083060000|2021-08-27 16:51:00|19179.6|19159.6|19179.6|19159.6|19179.6|19159.6|19179.6|19159.6|4
1630083070000|2021-08-27 16:51:10|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|6
1630083080000|2021-08-27 16:51:20|||||||||1
1630083130000|2021-08-27 16:52:10|||||||||2
1630083150000|2021-08-27 16:52:30|19184.6|19164.6|19189.6|19169.6|19189.6|19169.6|19184.6|19164.6|2
1630083160000|2021-08-27 16:52:40|||||||||1
1630083170000|2021-08-27 16:52:50|19197.1|19177.1|19197.1|19177.1|19197.1|19177.1|19197.1|19177.1|1
1630083180000|2021-08-27 16:53:00|||||||||1
1630083190000|2021-08-27 16:53:10|19194.6|19174.6|19199.6|19159.6|19199.6|19174.6|19192.1|19159.6|3
1630083200000|2021-08-27 16:53:20|19184.7|19164.7|19187.1|19167.1|19187.1|19167.1|19184.6|19164.6|1
1630083210000|2021-08-27 16:53:30|||||||||1
1630083220000|2021-08-27 16:53:40|19194.6|19174.6|19194.6|19174.6|19194.6|19174.6|19194.6|19174.6|1
1630083230000|2021-08-27 16:53:50|19202.1|19182.1|19202.1|19182.1|19202.1|19182.1|19202.1|19182.1|3
1630083240000|2021-08-27 16:54:00|19209.6|19189.6|19212.1|19192.1|19212.1|19192.1|19209.6|19189.6|2
1630083250000|2021-08-27 16:54:10|19214.6|19194.6|19214.6|19194.6|19214.6|19194.6|19214.6|19194.6|0
1630083260000|2021-08-27 16:54:20|19217.1|19197.1|19219.6|19199.6|19219.6|19199.6|19217.1|19197.1|1
1630083270000|2021-08-27 16:54:30|19222.1|19202.1|19222.1|19202.1|19222.1|19202.1|19222.1|19202.1|0
1630083280000|2021-08-27 16:54:40|19227.1|19207.1|19227.1|19207.1|19227.1|19207.1|19227.1|19207.1|7
1630083290000|2021-08-27 16:54:50|19234.6|19214.6|19234.6|19214.6|19234.6|19214.6|19234.6|19214.6|1
1630083300000|2021-08-27 16:55:00|||||||||1
1630083310000|2021-08-27 16:55:10|19237.1|19217.1|19237.1|19217.1|19237.1|19217.1|19237.1|19217.1|3
1630083320000|2021-08-27 16:55:20|19239.6|19219.6|19234.6|19214.6|19242.1|19222.1|19234.6|19214.6|9
1630083340000|2021-08-27 16:55:40|||||||||1
1630083350000|2021-08-27 16:55:50|||||||||3
1630083360000|2021-08-27 16:56:00|19237.1|19217.1|19237.1|19217.1|19237.1|19217.1|19237.1|19217.1|1
1630083370000|2021-08-27 16:56:10|19234.6|19214.6|19237.1|19217.1|19237.1|19217.1|19234.6|19214.6|935
1630083380000|2021-08-27 16:56:20|||||||||2
1630083400000|2021-08-27 16:56:40|||||||||1
1630083410000|2021-08-27 16:56:50|||||||||2
1630083420000|2021-08-27 16:57:00|19232.1|19212.1|19224.6|19204.6|19232.1|19212.1|19224.6|19204.6|2
1630083430000|2021-08-27 16:57:10|19222.1|19202.1|19219.6|19199.6|19222.1|19202.1|19219.6|19199.6|2
1630083440000|2021-08-27 16:57:20|19217.1|19197.1|19217.1|19197.1|19217.1|19197.1|19217.1|19197.1|0
1630083450000|2021-08-27 16:57:30|19219.6|19199.6|19219.6|19199.6|19219.6|19199.6|19219.6|19199.6|1
1630083460000|2021-08-27 16:57:40|19222.1|19202.1|19222.1|19202.1|19222.1|19202.1|19222.1|19202.1|3
1630083470000|2021-08-27 16:57:50|||||||||2
1630083500000|2021-08-27 16:58:20|||||||||5
1630083510000|2021-08-27 16:58:30|19224.6|19204.6|19224.6|19204.6|19224.6|19204.6|19224.6|19204.6|0
1630083520000|2021-08-27 16:58:40|19227.1|19207.1|19227.1|19207.1|19227.1|19207.1|19227.1|19207.1|2
1630083530000|2021-08-27 16:58:50|||||||||5
1630083560000|2021-08-27 16:59:20|19224.6|19204.6|19219.6|19199.6|19224.6|19204.6|19219.6|19199.6|10
1630083580000|2021-08-27 16:59:40|||||||||5
1630083600000|2021-08-27 17:00:00|19214.7|19194.7|19192.1|19172.1|19214.7|19194.7|19192.1|19172.1|27
1630083610000|2021-08-27 17:00:10|19184.7|19164.7|19184.6|19164.6|19184.7|19164.7|19184.6|19164.6|2
1630083620000|2021-08-27 17:00:20|19187.1|19167.1|19187.1|19167.1|19187.1|19167.1|19184.6|19164.6|8
1630083660000|2021-08-27 17:01:00|||||||||1
1630083670000|2021-08-27 17:01:10|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|2
1630083690000|2021-08-27 17:01:30|19182.2|19162.2|19182.2|19162.2|19182.2|19162.2|19182.2|19162.2|2
1630083700000|2021-08-27 17:01:40|19184.6|19164.6|19184.6|19164.6|19184.6|19164.6|19184.6|19164.6|0
1630083740000|2021-08-27 17:02:20|||||||||1
1630083790000|2021-08-27 17:03:10|||||||||5
1630083800000|2021-08-27 17:03:20|19182.1|19162.1|19179.6|19159.6|19182.1|19162.1|19179.6|19159.6|3
1630083830000|2021-08-27 17:03:50|||||||||2
1630083860000|2021-08-27 17:04:20|19177.1|19157.1|19177.1|19157.1|19177.1|19157.1|19177.1|19157.1|1
1630083870000|2021-08-27 17:04:30|19174.7|19154.7|19177.1|19157.1|19177.1|19157.1|19174.6|19154.6|3
1630083880000|2021-08-27 17:04:40|19174.6|19154.6|19174.6|19154.6|19174.6|19154.6|19174.6|19154.6|0
1630083890000|2021-08-27 17:04:50|||||||||1
1630083900000|2021-08-27 17:05:00|19172.2|19152.2|19174.6|19154.6|19174.6|19154.6|19172.1|19152.1|1
1630083910000|2021-08-27 17:05:10|19177.1|19157.1|19179.7|19159.7|19179.7|19159.7|19177.1|19157.1|0
1630083940000|2021-08-27 17:05:40|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|0
1630084020000|2021-08-27 17:07:00|19182.2|19162.2|19184.6|19164.6|19184.6|19164.6|19182.2|19162.2|0
1630084030000|2021-08-27 17:07:10|19187.1|19167.1|19192.1|19172.1|19192.1|19172.1|19187.1|19167.1|307
1630084040000|2021-08-27 17:07:20|||||||||1
1630084070000|2021-08-27 17:07:50|||||||||1
1630084080000|2021-08-27 17:08:00|19194.6|19174.6|19197.1|19177.1|19197.1|19177.1|19194.6|19174.6|1
1630084120000|2021-08-27 17:08:40|19199.6|19179.6|19204.6|19184.6|19204.6|19184.6|19199.6|19179.6|7
1630084130000|2021-08-27 17:08:50|19207.1|19187.1|19204.6|19184.6|19207.1|19187.1|19204.6|19184.6|434
1630084140000|2021-08-27 17:09:00|19209.6|19189.6|19202.2|19182.2|19209.6|19189.6|19202.2|19182.2|10
1630084180000|2021-08-27 17:09:40|19199.6|19179.6|19194.7|19174.7|19199.6|19179.6|19194.7|19174.7|5
1630084190000|2021-08-27 17:09:50|||||||||3
1630084200000|2021-08-27 17:10:00|||||||||4
1630084210000|2021-08-27 17:10:10|19197.1|19177.1|19194.7|19174.7|19197.1|19177.1|19194.7|19174.7|3
1630084250000|2021-08-27 17:10:50|19197.1|19177.1|19197.1|19177.1|19197.1|19177.1|19197.1|19177.1|1
1630084260000|2021-08-27 17:11:00|19199.6|19179.6|19199.6|19179.6|19199.6|19179.6|19199.6|19179.6|0
1630084270000|2021-08-27 17:11:10|19199.7|19179.7|19204.6|19184.6|19204.6|19184.6|19199.7|19179.7|1
1630084280000|2021-08-27 17:11:20|19202.1|19182.1|19199.6|19179.6|19202.1|19182.1|19199.6|19179.6|4
1630084290000|2021-08-27 17:11:30|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|5
1630084300000|2021-08-27 17:11:40|19199.7|19179.7|19199.7|19179.7|19202.1|19182.1|19199.7|19179.7|3
1630084310000|2021-08-27 17:11:50|19202.1|19182.1|19199.7|19179.7|19202.1|19182.1|19199.7|19179.7|0
1630084320000|2021-08-27 17:12:00|||||||||1
1630084340000|2021-08-27 17:12:20|||||||||1
1630084360000|2021-08-27 17:12:40|19197.2|19177.2|19192.2|19172.2|19197.2|19177.2|19192.2|19172.2|3
1630084370000|2021-08-27 17:12:50|||||||||1
1630084380000|2021-08-27 17:13:00|19194.7|19174.7|19194.7|19174.7|19194.7|19174.7|19194.7|19174.7|5
1630084390000|2021-08-27 17:13:10|||||||||1
1630084400000|2021-08-27 17:13:20|||||||||2
1630084430000|2021-08-27 17:13:50|||||||||1
1630084440000|2021-08-27 17:14:00|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|0
1630084470000|2021-08-27 17:14:30|19194.7|19174.7|19194.7|19174.7|19194.7|19174.7|19194.7|19174.7|3
1630084480000|2021-08-27 17:14:40|||||||||2
1630084490000|2021-08-27 17:14:50|||||||||5
1630084500000|2021-08-27 17:15:00|19197.1|19177.1|19197.1|19177.1|19197.1|19177.1|19197.1|19177.1|1
1630084510000|2021-08-27 17:15:10|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|0
1630084540000|2021-08-27 17:15:40|19199.7|19179.7|19199.7|19179.7|19199.7|19179.7|19199.7|19179.7|5
1630084570000|2021-08-27 17:16:10|||||||||1
1630084610000|2021-08-27 17:16:50|19202.2|19182.2|19202.2|19182.2|19202.2|19182.2|19202.2|19182.2|0
1630084620000|2021-08-27 17:17:00|19207.2|19187.2|19212.2|19192.2|19212.2|19192.2|19207.2|19187.2|3
1630084630000|2021-08-27 17:17:10|||||||||3
1630084660000|2021-08-27 17:17:40|||||||||3
1630084680000|2021-08-27 17:18:00|||||||||16
1630084690000|2021-08-27 17:18:10|||||||||1
1630084700000|2021-08-27 17:18:20|19209.7|19189.7|19209.7|19189.7|19209.7|19189.7|19209.7|19189.7|1
1630084730000|2021-08-27 17:18:50|19204.6|19184.6|19204.6|19184.6|19204.6|19184.6|19204.6|19184.6|4
1630084760000|2021-08-27 17:19:20|19204.7|19184.7|19204.7|19184.7|19204.7|19184.7|19204.7|19184.7|1
1630084770000|2021-08-27 17:19:30|||||||||2
1630084810000|2021-08-27 17:20:10|19204.6|19184.6|19202.1|19182.1|19204.6|19184.6|19202.1|19182.1|4
1630084820000|2021-08-27 17:20:20|19202.2|19182.2|19199.6|19179.6|19202.2|19182.2|19199.6|19179.6|6
1630084830000|2021-08-27 17:20:30|19194.7|19174.7|19194.7|19174.7|19194.7|19174.7|19194.7|19174.7|7
1630084840000|2021-08-27 17:20:40|||||||||4
1630084850000|2021-08-27 17:20:50|||||||||1
1630084860000|2021-08-27 17:21:00|19194.6|19174.6|19194.6|19174.6|19194.6|19174.6|19194.6|19174.6|1
1630084870000|2021-08-27 17:21:10|||||||||2
1630084880000|2021-08-27 17:21:20|19197.1|19177.1|19197.2|19177.2|19197.2|19177.2|19197.1|19177.1|2
1630084890000|2021-08-27 17:21:30|||||||||1
1630084900000|2021-08-27 17:21:40|||||||||1
1630084910000|2021-08-27 17:21:50|||||||||2
1630084920000|2021-08-27 17:22:00|19199.6|19179.6|19199.6|19179.6|19199.6|19179.6|19199.6|19179.6|5
1630084930000|2021-08-27 17:22:10|||||||||1
1630084940000|2021-08-27 17:22:20|19202.1|19182.1|19202.1|19182.1|19202.1|19182.1|19202.1|19182.1|1
1630084950000|2021-08-27 17:22:30|||||||||1
1630084960000|2021-08-27 17:22:40|19199.7|19179.7|19199.6|19179.6|19199.7|19179.7|19199.6|19179.6|2
1630084970000|2021-08-27 17:22:50|||||||||1
1630084980000|2021-08-27 17:23:00|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|3
1630084990000|2021-08-27 17:23:10|||||||||1
1630085000000|2021-08-27 17:23:20|||||||||1
1630085010000|2021-08-27 17:23:30|||||||||1
1630085020000|2021-08-27 17:23:40|||||||||1
1630085030000|2021-08-27 17:23:50|19194.7|19174.7|19194.7|19174.7|19194.7|19174.7|19194.7|19174.7|4
1630085040000|2021-08-27 17:24:00|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|19194.7|19174.7|5
1630085050000|2021-08-27 17:24:10|||||||||3
1630085060000|2021-08-27 17:24:20|||||||||3
1630085070000|2021-08-27 17:24:30|19194.7|19174.7|19194.7|19174.7|19194.7|19174.7|19194.7|19174.7|1
1630085080000|2021-08-27 17:24:40|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|19197.2|19177.2|1
1630085100000|2021-08-27 17:25:00|19194.7|19174.7|19187.1|19167.1|19194.7|19174.7|19187.1|19167.1|13
1630085110000|2021-08-27 17:25:10|19177.2|19157.2|19174.7|19154.7|19177.2|19157.2|19174.7|19154.7|10
1630085120000|2021-08-27 17:25:20|||||||||2
1630085130000|2021-08-27 17:25:30|19177.2|19157.2|19177.2|19157.2|19177.2|19157.2|19177.2|19157.2|5
1630085140000|2021-08-27 17:25:40|||||||||3
1630085150000|2021-08-27 17:25:50|19174.7|19154.7|19174.7|19154.7|19174.7|19154.7|19174.7|19154.7|1
1630085160000|2021-08-27 17:26:00|19177.2|19157.2|19182.1|19162.1|19182.1|19162.1|19177.2|19157.2|1
1630085170000|2021-08-27 17:26:10|19184.6|19164.6|19182.1|19162.1|19184.6|19164.6|19182.1|19162.1|0
1630085190000|2021-08-27 17:26:30|19179.7|19159.7|19179.7|19159.7|19179.7|19159.7|19179.7|19159.7|0
1630085220000|2021-08-27 17:27:00|19182.2|19162.2|19179.7|19159.7|19182.2|19162.2|19179.7|19159.7|3
1630085250000|2021-08-27 17:27:30|19174.7|19154.7|19174.7|19154.7|19174.7|19154.7|19174.7|19154.7|1
1630085260000|2021-08-27 17:27:40|||||||||2
1630085270000|2021-08-27 17:27:50|19172.2|19152.2|19172.2|19152.2|19172.2|19152.2|19169.7|19149.7|5
1630085280000|2021-08-27 17:28:00|19177.2|19157.2|19177.2|19157.2|19189.7|19157.2|19177.2|19149.7|3
1630085290000|2021-08-27 17:28:10|19177.1|19157.1|19172.2|19152.2|19177.2|19157.2|19172.2|19152.2|11
1630085300000|2021-08-27 17:28:20|19174.7|19154.7|19174.7|19154.7|19174.7|19154.7|19174.7|19154.7|2
1630085310000|2021-08-27 17:28:30|19177.2|19157.2|19179.7|19159.7|19179.7|19159.7|19177.2|19157.2|2
1630085320000|2021-08-27 17:28:40|||||||||1
1630085330000|2021-08-27 17:28:50|19174.7|19154.7|19179.7|19159.7|19179.7|19159.7|19174.7|19154.7|2
1630085340000|2021-08-27 17:29:00|19174.7|19154.7|19174.7|19154.7|19177.2|19157.2|19174.7|19154.7|35
1630085350000|2021-08-27 17:29:10|19177.2|19157.2|19174.7|19154.7|19177.2|19157.2|19174.7|19154.7|3
1630085360000|2021-08-27 17:29:20|19172.2|19152.2|19169.7|19149.7|19172.2|19152.2|19169.7|19149.7|4
1630085370000|2021-08-27 17:29:30|||||||||1
1630085380000|2021-08-27 17:29:40|||||||||1
1630085390000|2021-08-27 17:29:50|19167.2|19147.2|19169.7|19149.7|19169.7|19149.7|19167.2|19147.2|13
1630323000000|2021-08-30 11:30:00|19299.8|19279.8|19302.6|19262.6|19302.6|19279.8|19295|19262.6|8
1630323010000|2021-08-30 11:30:10|19302.4|19262.4|19290|19270|19302.4|19270|19287.6|19262.4|8
1630323020000|2021-08-30 11:30:20|||||||||2
1630323030000|2021-08-30 11:30:30|19295|19275|19337.2|19317.2|19337.2|19317.2|19295|19275|23
1630323040000|2021-08-30 11:30:40|19337.4|19317.4|19365|19345|19365|19345|19337.4|19317.4|11
1630323050000|2021-08-30 11:30:50|19362.6|19342.6|19367.5|19347.5|19367.5|19347.5|19362.6|19342.6|2
1630323060000|2021-08-30 11:31:00|19375|19355|19330|19310|19379.9|19359.9|19330|19310|20
1630323070000|2021-08-30 11:31:10|19330.4|19310.4|19369.8|19349.8|19369.8|19349.8|19330.4|19310.4|22
1630323080000|2021-08-30 11:31:20|19372.2|19352.2|19379.8|19359.8|19379.8|19359.8|19372.2|19352.2|55
1630323100000|2021-08-30 11:31:40|19384.7|19364.7|19404.8|19384.8|19404.8|19384.8|19384.7|19364.7|3
1630323110000|2021-08-30 11:31:50|19404.9|19384.9|19404.9|19384.9|19404.9|19384.9|19404.9|19384.9|208
1630323120000|2021-08-30 11:32:00|19402.4|19382.4|19384.8|19364.8|19402.4|19382.4|19384.8|19364.8|22
1630323130000|2021-08-30 11:32:10|19382.3|19362.3|19357.6|19337.6|19382.3|19362.3|19357.6|19337.6|9
1630323150000|2021-08-30 11:32:30|19357.5|19337.5|19404.6|19344.6|19404.6|19344.6|19337.5|19317.5|151
1630323160000|2021-08-30 11:32:40|19420|19400|19419.6|19399.6|19427.2|19400|19419.6|19387.2|50
1630323170000|2021-08-30 11:32:50|19419.7|19399.7|19419.7|19399.7|19419.7|19399.7|19419.7|19399.7|8
1630323180000|2021-08-30 11:33:00|19427.3|19387.3|19417.3|19377.3|19427.3|19392.5|19409.7|19377.3|8
1630323190000|2021-08-30 11:33:10|19414.9|19374.9|19414.7|19374.7|19414.9|19374.9|19414.7|19374.7|4
1630323200000|2021-08-30 11:33:20|19409.6|19389.6|19409.6|19389.6|19409.6|19389.6|19409.6|19389.6|1
1630323210000|2021-08-30 11:33:30|19409.7|19389.7|19417.2|19397.2|19417.2|19397.2|19409.7|19389.7|2
1630323220000|2021-08-30 11:33:40|19414.8|19394.8|19414.8|19394.8|19417.3|19397.3|19414.8|19394.8|0
1630323240000|2021-08-30 11:34:00|19414.7|19394.7|19404.8|19384.8|19414.7|19394.7|19404.8|19384.8|3
1630323250000|2021-08-30 11:34:10|||||||||1
1630323260000|2021-08-30 11:34:20|19412.3|19372.3|19399.8|19379.8|19412.3|19384.8|19399.8|19372.3|2
1630323280000|2021-08-30 11:34:40|19407.4|19367.4|19407.4|19367.4|19407.4|19367.4|19407.4|19367.4|2
1630323290000|2021-08-30 11:34:50|19394.8|19374.8|19394.8|19374.8|19394.8|19374.8|19394.8|19374.8|1
1630323300000|2021-08-30 11:35:00|19389.8|19369.8|19392.3|19352.3|19394.8|19369.8|19374.8|19352.3|9
1630323330000|2021-08-30 11:35:30|19384.8|19364.8|19384.8|19364.8|19384.8|19364.8|19384.8|19364.8|0
1630323350000|2021-08-30 11:35:50|19384.9|19364.9|19387.3|19367.3|19389.8|19369.8|19384.9|19364.9|3
1630323360000|2021-08-30 11:36:00|19384.8|19364.8|19392.3|19352.3|19392.3|19364.8|19384.7|19352.3|4
1630323370000|2021-08-30 11:36:10|||||||||3
1630323380000|2021-08-30 11:36:20|19392.2|19352.2|19387.3|19347.3|19392.2|19352.2|19387.3|19347.3|1
1630323390000|2021-08-30 11:36:30|19372.3|19352.3|19372.3|19352.3|19372.3|19352.3|19372.3|19352.3|0
1630323400000|2021-08-30 11:36:40|19367.5|19347.5|19367.3|19347.3|19367.5|19347.5|19367.3|19347.3|4
1630323410000|2021-08-30 11:36:50|19357.3|19337.3|19354.8|19334.8|19357.3|19337.3|19354.8|19334.8|2
1630323420000|2021-08-30 11:37:00|19352.3|19332.3|19352.3|19332.3|19352.3|19332.3|19352.3|19332.3|2
1630323430000|2021-08-30 11:37:10|19349.8|19329.8|19349.8|19329.8|19349.8|19329.8|19349.8|19329.8|2
1630323440000|2021-08-30 11:37:20|19352.2|19332.2|19352.3|19332.3|19352.3|19332.3|19352.2|19332.2|4
1630323450000|2021-08-30 11:37:30|19354.8|19334.8|19367.1|19347.1|19372.3|19352.3|19354.8|19334.8|29
1630323500000|2021-08-30 11:38:20|19369.5|19349.5|19374.8|19354.8|19374.8|19354.8|19369.5|19349.5|2
1630323510000|2021-08-30 11:38:30|19392.2|19372.2|19399.8|19379.8|19407.3|19379.8|19392.2|19367|2
1630323520000|2021-08-30 11:38:40|19397.3|19377.3|19397.3|19377.3|19397.3|19377.3|19397.3|19377.3|1
1630323530000|2021-08-30 11:38:50|19394.9|19374.9|19394.9|19374.9|19394.9|19374.9|19394.9|19374.9|0
1630323540000|2021-08-30 11:39:00|19394.8|19374.8|19392.3|19372.3|19394.8|19374.8|19392.3|19372.3|5
1630323570000|2021-08-30 11:39:30|||||||||1
1630323580000|2021-08-30 11:39:40|19387.3|19367.3|19392.3|19352.3|19392.3|19367.3|19387.3|19352.3|6
1630323590000|2021-08-30 11:39:50|19389.8|19349.8|19389.8|19349.8|19389.8|19349.8|19389.8|19349.8|2
1630323600000|2021-08-30 11:40:00|19392.2|19352.2|19392.3|19352.3|19392.3|19352.3|19392.2|19352.2|1
1630323610000|2021-08-30 11:40:10|19374.8|19354.8|19374.8|19354.8|19374.8|19354.8|19374.8|19354.8|3
1630323620000|2021-08-30 11:40:20|19374.6|19354.6|19372.2|19352.2|19374.6|19354.6|19369.8|19349.8|5
1630323630000|2021-08-30 11:40:30|||||||||5
1630323640000|2021-08-30 11:40:40|||||||||2
1630323650000|2021-08-30 11:40:50|||||||||2
1630323660000|2021-08-30 11:41:00|19367.3|19347.3|19362.3|19342.3|19367.3|19347.3|19359.9|19339.9|5
1630323670000|2021-08-30 11:41:10|19357.5|19337.5|19352.4|19332.4|19357.5|19337.5|19352.4|19332.4|7
1630323690000|2021-08-30 11:41:30|||||||||1
1630323700000|2021-08-30 11:41:40|19344.8|19324.8|19344.8|19324.8|19344.8|19324.8|19344.8|19324.8|3
1630323710000|2021-08-30 11:41:50|19344.7|19324.7|19339.8|19319.8|19344.7|19324.7|19339.8|19319.8|2
1630323720000|2021-08-30 11:42:00|19337.3|19317.3|19337.3|19317.3|19337.3|19317.3|19337.3|19317.3|1
1630323730000|2021-08-30 11:42:10|19339.8|19319.8|19334.8|19314.8|19339.8|19319.8|19334.8|19314.8|7
1630323740000|2021-08-30 11:42:20|19332.4|19312.4|19332.4|19312.4|19332.4|19312.4|19332.4|19312.4|1
1630323750000|2021-08-30 11:42:30|19332.3|19312.3|19332.3|19312.3|19332.3|19312.3|19332.3|19312.3|1
1630323760000|2021-08-30 11:42:40|19329.9|19309.9|19329.8|19309.8|19329.9|19309.9|19329.8|19309.8|2
1630323770000|2021-08-30 11:42:50|||||||||6
1630323780000|2021-08-30 11:43:00|||||||||2
1630323790000|2021-08-30 11:43:10|||||||||1
1630323810000|2021-08-30 11:43:30|||||||||1
1630323820000|2021-08-30 11:43:40|19332.3|19312.3|19332.3|19312.3|19332.3|19312.3|19332.3|19312.3|4
1630323840000|2021-08-30 11:44:00|19329.8|19309.8|19315.2|19295.2|19329.8|19309.8|19315.2|19295.2|66
1630323850000|2021-08-30 11:44:10|19314.9|19294.9|19314.9|19294.9|19314.9|19294.9|19314.9|19294.9|5
1630323860000|2021-08-30 11:44:20|19317.3|19297.3|19324.8|19304.8|19324.8|19304.8|19317.3|19297.3|3
1630323870000|2021-08-30 11:44:30|19324.9|19304.9|19332.3|19312.3|19332.3|19312.3|19324.9|19304.9|5
1630323890000|2021-08-30 11:44:50|19329.8|19309.8|19317.4|19297.4|19329.8|19309.8|19317.4|19297.4|1
1630323900000|2021-08-30 11:45:00|19314.9|19294.9|19314.9|19294.9|19314.9|19294.9|19314.9|19294.9|2
1630323910000|2021-08-30 11:45:10|19314.8|19294.8|19314.8|19294.8|19314.8|19294.8|19314.8|19294.8|2
1630323940000|2021-08-30 11:45:40|19312.4|19292.4|19312.3|19292.3|19312.4|19292.4|19312.3|19292.3|2
1630323950000|2021-08-30 11:45:50|||||||||1
1630323960000|2021-08-30 11:46:00|19314.7|19294.7|19314.7|19294.7|19314.7|19294.7|19314.7|19294.7|2
1630323970000|2021-08-30 11:46:10|19314.8|19294.8|19317.3|19297.3|19317.3|19297.3|19314.8|19294.8|3
1630323980000|2021-08-30 11:46:20|19319.8|19299.8|19324.7|19304.7|19324.7|19304.7|19319.8|19299.8|8
1630324000000|2021-08-30 11:46:40|19312.5|19292.5|19312.3|19292.3|19312.5|19292.5|19312.3|19292.3|4
1630324010000|2021-08-30 11:46:50|19312.6|19292.6|19332.3|19312.3|19332.3|19312.3|19312.6|19292.6|3
1630324020000|2021-08-30 11:47:00|19337.4|19297.4|19320.2|19300.2|19337.4|19300.2|19320.2|19295|3
1630324030000|2021-08-30 11:47:10|19319.9|19299.9|19319.9|19299.9|19319.9|19299.9|19319.9|19299.9|0
1630324040000|2021-08-30 11:47:20|19315.1|19295.1|19314.8|19294.8|19315.1|19295.1|19314.8|19294.8|7
1630324050000|2021-08-30 11:47:30|19314.7|19294.7|19314.7|19294.7|19314.7|19294.7|19314.7|19294.7|3
1630324060000|2021-08-30 11:47:40|19314.8|19294.8|19312.3|19292.3|19314.8|19294.8|19312.3|19292.3|7
1630324070000|2021-08-30 11:47:50|19309.9|19289.9|19299.8|19279.8|19309.9|19289.9|19299.8|19279.8|11
1630324080000|2021-08-30 11:48:00|19289.8|19269.8|19267.3|19247.3|19289.8|19269.8|19267.3|19242.3|14
1630324090000|2021-08-30 11:48:10|19269.7|19249.7|19267.3|19247.3|19269.8|19249.8|19267.3|19247.3|0
1630324100000|2021-08-30 11:48:20|19269.8|19249.8|19272.3|19252.3|19272.3|19252.3|19267.3|19247.3|5
1630324110000|2021-08-30 11:48:30|19277.3|19257.3|19279.8|19259.8|19279.8|19259.8|19277.3|19257.3|2
1630324120000|2021-08-30 11:48:40|19282.3|19262.3|19282.4|19262.4|19282.4|19262.4|19282.3|19262.3|1
1630324130000|2021-08-30 11:48:50|19280|19260|19279.9|19259.9|19280|19260|19279.9|19259.9|0
1630324140000|2021-08-30 11:49:00|19277.3|19257.3|19272.3|19252.3|19277.3|19257.3|19272.3|19252.3|9
1630324150000|2021-08-30 11:49:10|19269.7|19249.7|19269.8|19249.8|19269.8|19249.8|19269.7|19249.7|2
1630324160000|2021-08-30 11:49:20|||||||||1
1630324170000|2021-08-30 11:49:30|19272.2|19252.2|19272.3|19252.3|19272.3|19252.3|19272.2|19252.2|3
1630324180000|2021-08-30 11:49:40|||||||||2
1630324190000|2021-08-30 11:49:50|||||||||1
1630324200000|2021-08-30 11:50:00|19269.8|19249.8|19269.8|19249.8|19269.8|19249.8|19269.8|19249.8|1
1630324220000|2021-08-30 11:50:20|19267.4|19247.4|19259.9|19239.9|19267.4|19247.4|19259.9|19239.9|3
1630324230000|2021-08-30 11:50:30|19252.7|19232.7|19252.3|19232.3|19252.7|19232.7|19252.3|19232.3|0
1630324250000|2021-08-30 11:50:50|19247.5|19227.5|19242.4|19222.4|19247.5|19227.5|19242.4|19222.4|3
1630324260000|2021-08-30 11:51:00|19242.3|19222.3|19232.3|19212.3|19242.3|19222.3|19232.3|19212.3|5
1630324280000|2021-08-30 11:51:20|19232.5|19212.5|19234.9|19214.9|19234.9|19214.9|19232.5|19212.5|3
1630324290000|2021-08-30 11:51:30|19237.3|19217.3|19234.8|19214.8|19237.3|19217.3|19234.8|19214.8|3
1630324300000|2021-08-30 11:51:40|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|5
1630324310000|2021-08-30 11:51:50|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|5
1630324320000|2021-08-30 11:52:00|19237.4|19217.4|19237.3|19217.3|19237.4|19217.4|19237.3|19217.3|1
1630324330000|2021-08-30 11:52:10|19237.4|19217.4|19237.3|19217.3|19239.8|19219.8|19237.3|19217.3|3
1630324350000|2021-08-30 11:52:30|||||||||2
1630324360000|2021-08-30 11:52:40|19239.7|19219.7|19244.8|19224.8|19244.8|19224.8|19239.7|19219.7|1
1630324370000|2021-08-30 11:52:50|||||||||1
1630324380000|2021-08-30 11:53:00|19245|19225|19249.8|19229.8|19249.8|19229.8|19245|19225|7
1630324390000|2021-08-30 11:53:10|19247.3|19227.3|19254.7|19234.7|19254.7|19234.7|19247.3|19227.3|3
1630324400000|2021-08-30 11:53:20|19254.8|19234.8|19267.3|19247.3|19272.3|19247.3|19254.8|19232.3|3
1630324420000|2021-08-30 11:53:40|19269.7|19249.7|19274.8|19254.8|19274.8|19254.8|19269.7|19249.7|1
1630324430000|2021-08-30 11:53:50|19272.4|19252.4|19272.3|19252.3|19272.4|19252.4|19272.3|19252.3|2
1630324440000|2021-08-30 11:54:00|19272.2|19252.2|19254.9|19234.9|19272.2|19252.2|19254.9|19234.9|5
1630324450000|2021-08-30 11:54:10|19254.8|19234.8|19252.3|19232.3|19254.8|19234.8|19252.3|19232.3|3
1630324470000|2021-08-30 11:54:30|19247.5|19227.5|19247.5|19227.5|19247.5|19227.5|19247.5|19227.5|3
1630324480000|2021-08-30 11:54:40|19244.9|19224.9|19242.3|19222.3|19244.9|19224.9|19242.3|19222.3|0
1630324490000|2021-08-30 11:54:50|19257.3|19217.3|19252.5|19232.5|19259.8|19239.8|19252.5|19217.3|7
1630324500000|2021-08-30 11:55:00|19252.4|19232.4|19242.3|19222.3|19252.4|19232.4|19242.3|19222.3|2
1630324510000|2021-08-30 11:55:10|19244.7|19224.7|19244.8|19224.8|19244.8|19224.8|19244.7|19224.7|2
1630324520000|2021-08-30 11:55:20|19242.3|19222.3|19262.2|19242.2|19262.2|19242.2|19242.3|19222.3|2
1630324530000|2021-08-30 11:55:30|19262.3|19242.3|19264.8|19244.8|19264.8|19244.8|19262.3|19242.3|0
1630324540000|2021-08-30 11:55:40|19272.3|19252.3|19309.7|19289.7|19309.7|19289.7|19272.3|19252.3|5
1630324550000|2021-08-30 11:55:50|19307.3|19287.3|19304.8|19284.8|19307.3|19287.3|19304.8|19284.8|2
1630324560000|2021-08-30 11:56:00|19300|19280|19292.4|19272.4|19300|19280|19292.4|19272.4|3
1630324570000|2021-08-30 11:56:10|||||||||1
1630324580000|2021-08-30 11:56:20|19279.9|19259.9|19287.3|19267.3|19287.3|19267.3|19277.4|19257.4|7
1630324590000|2021-08-30 11:56:30|19289.8|19269.8|19297.4|19277.4|19297.4|19277.4|19289.8|19269.8|264
1630324600000|2021-08-30 11:56:40|19304.7|19284.7|19302.2|19282.2|19304.7|19284.7|19302.2|19282.2|11
1630324620000|2021-08-30 11:57:00|19290.1|19270.1|19289.9|19269.9|19290.1|19270.1|19289.9|19269.9|34
1630324630000|2021-08-30 11:57:10|19294.7|19274.7|19294.7|19274.7|19294.7|19274.7|19294.7|19274.7|5
1630324640000|2021-08-30 11:57:20|19295|19275|19295|19275|19295|19275|19295|19275|3
1630324670000|2021-08-30 11:57:50|19299.8|19279.8|19299.8|19279.8|19299.8|19279.8|19299.8|19279.8|1
1630324680000|2021-08-30 11:58:00|19300|19280|19292.7|19272.7|19302.4|19282.4|19292.7|19272.7|3
1630324690000|2021-08-30 11:58:10|19292.5|19272.5|19297.5|19277.5|19297.5|19277.5|19292.5|19272.5|3
1630324720000|2021-08-30 11:58:40|19305|19285|19310|19290|19310|19290|19305|19285|2
1630324730000|2021-08-30 11:58:50|19315|19295|19312.5|19292.5|19315|19295|19312.5|19292.5|3
1630324740000|2021-08-30 11:59:00|19312.4|19292.4|19310|19290|19312.4|19292.4|19310|19290|3
1630324750000|2021-08-30 11:59:10|19312.5|19292.5|19312.5|19292.5|19312.5|19292.5|19312.5|19292.5|2
1630324760000|2021-08-30 11:59:20|19315|19295|19315|19295|19315|19295|19315|19295|3
1630324780000|2021-08-30 11:59:40|19317.4|19297.4|19310.2|19290.2|19317.5|19297.5|19310.2|19290.2|5
1630324790000|2021-08-30 11:59:50|19312.6|19292.6|19312.6|19292.6|19312.6|19292.6|19312.6|19292.6|1
1630324800000|2021-08-30 12:00:00|19324.8|19304.8|19385|19365|19387.4|19367.4|19324.8|19304.8|26
1630324810000|2021-08-30 12:00:10|||||||||2
1630324820000|2021-08-30 12:00:20|19387.4|19367.4|19389.9|19369.9|19389.9|19369.9|19384.9|19364.9|9
1630324830000|2021-08-30 12:00:30|19395|19375|19397.5|19377.5|19397.5|19377.5|19395|19375|6
1630324840000|2021-08-30 12:00:40|||||||||5
1630324850000|2021-08-30 12:00:50|19402.5|19382.5|19417.5|19397.5|19417.5|19397.5|19402.5|19382.5|9
1630324860000|2021-08-30 12:01:00|19415|19395|19412.6|19392.6|19415|19395|19412.6|19392.6|14
1630324870000|2021-08-30 12:01:10|19415|19395|19407.6|19387.6|19417.4|19397.4|19407.6|19387.6|19
1630324880000|2021-08-30 12:01:20|19407.4|19387.4|19409.9|19389.9|19409.9|19389.9|19405|19385|4
1630324890000|2021-08-30 12:01:30|19405|19385|19382.5|19362.5|19405|19385|19382.5|19362.5|10
1630324900000|2021-08-30 12:01:40|19384.9|19364.9|19399.9|19379.9|19399.9|19379.9|19382.5|19362.5|4
1630324910000|2021-08-30 12:01:50|19412.3|19372.3|19380|19360|19412.3|19377.5|19377.5|19357.5|5
1630324920000|2021-08-30 12:02:00|19377.6|19357.6|19377.5|19357.5|19377.6|19357.6|19377.5|19357.5|4
1630324930000|2021-08-30 12:02:10|||||||||3
1630324940000|2021-08-30 12:02:20|19382.5|19362.5|19380|19360|19382.5|19362.5|19377.5|19357.5|5
1630324950000|2021-08-30 12:02:30|19377.5|19357.5|19375|19355|19377.5|19357.5|19375|19355|5
1630324960000|2021-08-30 12:02:40|19377.5|19357.5|19380|19360|19380|19360|19377.5|19357.5|12
1630324970000|2021-08-30 12:02:50|||||||||2
1630324980000|2021-08-30 12:03:00|19382.5|19362.5|19384.9|19364.9|19384.9|19364.9|19380|19360|4
1630324990000|2021-08-30 12:03:10|19385|19365|19385|19365|19385|19365|19385|19365|3
1630325000000|2021-08-30 12:03:20|19390|19370|19390|19370|19390|19370|19390|19370|2
1630325010000|2021-08-30 12:03:30|19392.5|19372.5|19402.4|19382.4|19402.4|19382.4|19392.5|19372.5|6
1630325020000|2021-08-30 12:03:40|19404.8|19384.8|19407.4|19387.4|19407.4|19387.4|19404.8|19384.8|4
1630325030000|2021-08-30 12:03:50|19400.2|19380.2|19382.6|19362.6|19400.2|19380.2|19382.6|19362.6|20
1630325040000|2021-08-30 12:04:00|19382.4|19362.4|19380|19360|19382.4|19362.4|19380|19360|4
1630325050000|2021-08-30 12:04:10|19367.7|19347.7|19355.1|19335.1|19367.7|19347.7|19355.1|19335.1|5
1630325060000|2021-08-30 12:04:20|19345.2|19325.2|19332.5|19312.5|19345.2|19325.2|19330|19310|20
1630325070000|2021-08-30 12:04:30|19334.9|19314.9|19332.5|19312.5|19335|19315|19332.5|19312.5|0
1630325090000|2021-08-30 12:04:50|19325.2|19305.2|19315|19295|19325.2|19305.2|19315|19295|7
1630325100000|2021-08-30 12:05:00|19312.6|19292.6|19314.9|19294.9|19314.9|19294.9|19312.5|19292.5|11
1630325120000|2021-08-30 12:05:20|19315|19295|19325|19305|19325|19305|19315|19295|2
1630325150000|2021-08-30 12:05:50|19322.5|19302.5|19317.7|19297.7|19322.5|19302.5|19317.7|19297.7|8
1630325160000|2021-08-30 12:06:00|19315|19295|19315|19295|19315|19295|19315|19295|1
1630325180000|2021-08-30 12:06:20|19315.2|19295.2|19320|19300|19320|19300|19315.2|19295.2|1
1630325190000|2021-08-30 12:06:30|19332.3|19312.3|19332.3|19312.3|19332.3|19312.3|19332.3|19312.3|2
1630325200000|2021-08-30 12:06:40|19337.3|19317.3|19337.3|19317.3|19337.3|19317.3|19337.3|19317.3|0
1630325240000|2021-08-30 12:07:20|19342.4|19322.4|19350|19330|19350|19330|19342.4|19322.4|53
1630325250000|2021-08-30 12:07:30|19355|19335|19357.5|19337.5|19357.5|19337.5|19355|19335|4
1630325270000|2021-08-30 12:07:50|||||||||1
1630325280000|2021-08-30 12:08:00|19357.4|19337.4|19340|19320|19357.4|19337.4|19340|19320|4
1630325290000|2021-08-30 12:08:10|||||||||4
1630325300000|2021-08-30 12:08:20|19342.5|19322.5|19342.5|19322.5|19342.5|19322.5|19342.5|19322.5|0
1630325310000|2021-08-30 12:08:30|19344.9|19324.9|19350|19330|19350|19330|19344.9|19324.9|1
1630325320000|2021-08-30 12:08:40|||||||||1
1630325330000|2021-08-30 12:08:50|19345.2|19325.2|19345.2|19325.2|19345.2|19325.2|19345.2|19325.2|1
1630325340000|2021-08-30 12:09:00|19345|19325|19339.9|19319.9|19345|19325|19337.5|19317.5|5
1630325350000|2021-08-30 12:09:10|19342.4|19322.4|19342.5|19322.5|19342.5|19322.5|19340|19320|0
1630325360000|2021-08-30 12:09:20|19344.9|19324.9|19345|19325|19345|19325|19344.9|19324.9|1
1630325370000|2021-08-30 12:09:30|||||||||4
1630325380000|2021-08-30 12:09:40|19345.1|19325.1|19347.5|19327.5|19347.5|19327.5|19345.1|19325.1|1
1630325390000|2021-08-30 12:09:50|19342.5|19322.5|19342.5|19322.5|19342.5|19322.5|19342.5|19322.5|1
1630325400000|2021-08-30 12:10:00|19342.3|19322.3|19337.5|19317.5|19342.3|19322.3|19335|19315|4
1630325410000|2021-08-30 12:10:10|19342.3|19322.3|19342.5|19322.5|19342.5|19322.5|19342.3|19322.3|1
1630325420000|2021-08-30 12:10:20|19345|19325|19345|19325|19345|19325|19345|19325|0
1630325470000|2021-08-30 12:11:10|19345.1|19325.1|19345.1|19325.1|19345.1|19325.1|19345.1|19325.1|0
1630325490000|2021-08-30 12:11:30|||||||||3
1630325500000|2021-08-30 12:11:40|19345|19325|19337.5|19317.5|19345|19325|19337.5|19317.5|2
1630325510000|2021-08-30 12:11:50|19340|19320|19337.5|19317.5|19340|19320|19337.5|19317.5|4
1630325520000|2021-08-30 12:12:00|19335.1|19315.1|19335|19315|19335.1|19315.1|19335|19315|6
1630325530000|2021-08-30 12:12:10|19334.9|19314.9|19315|19295|19334.9|19314.9|19315|19295|6
1630325560000|2021-08-30 12:12:40|19315.2|19295.2|19320|19300|19320|19300|19315.2|19295.2|2
1630325570000|2021-08-30 12:12:50|19325|19305|19325|19305|19325|19305|19325|19305|0
1630325610000|2021-08-30 12:13:30|||||||||1
1630325650000|2021-08-30 12:14:10|19327.5|19307.5|19332.4|19312.4|19332.4|19312.4|19327.5|19307.5|2
1630325660000|2021-08-30 12:14:20|19335|19315|19335.1|19315.1|19335.1|19315.1|19335|19315|3
1630325680000|2021-08-30 12:14:40|19337.6|19317.6|19337.6|19317.6|19337.6|19317.6|19337.6|19317.6|2
1630325690000|2021-08-30 12:14:50|19340.1|19320.1|19340.1|19320.1|19340.1|19320.1|19340.1|19320.1|1
1630325700000|2021-08-30 12:15:00|19344.9|19324.9|19342.6|19322.6|19344.9|19324.9|19342.6|19322.6|1
1630325710000|2021-08-30 12:15:10|19345.1|19325.1|19345.1|19325.1|19345.1|19325.1|19345.1|19325.1|2
1630325720000|2021-08-30 12:15:20|19357.1|19337.1|19357.6|19337.6|19357.6|19337.6|19357.1|19337.1|0
1630325750000|2021-08-30 12:15:50|19360.1|19340.1|19362.6|19342.6|19362.6|19342.6|19360.1|19340.1|4
1630325760000|2021-08-30 12:16:00|19365.1|19345.1|19372.5|19352.5|19372.5|19352.5|19365.1|19345.1|4
1630325770000|2021-08-30 12:16:10|19372.6|19352.6|19372.6|19352.6|19372.6|19352.6|19372.6|19352.6|0
1630325780000|2021-08-30 12:16:20|19377.6|19357.6|19380|19360|19380|19360|19377.6|19357.6|1
1630325790000|2021-08-30 12:16:30|19380.1|19360.1|19380.1|19360.1|19380.1|19360.1|19380.1|19360.1|3
1630325800000|2021-08-30 12:16:40|19382.5|19362.5|19382.6|19362.6|19382.6|19362.6|19382.5|19362.5|2
1630325820000|2021-08-30 12:17:00|19382.8|19362.8|19395|19375|19395|19375|19382.8|19362.8|21
1630325830000|2021-08-30 12:17:10|19395.2|19375.2|19397.6|19377.6|19397.6|19377.6|19395.2|19375.2|3
1630325840000|2021-08-30 12:17:20|||||||||1
1630325850000|2021-08-30 12:17:30|19400|19380|19405.3|19385.3|19405.3|19385.3|19397.6|19377.6|19
1630325860000|2021-08-30 12:17:40|19407.8|19387.8|19415.1|19395.1|19415.1|19395.1|19407.8|19387.8|3
1630325870000|2021-08-30 12:17:50|19417.5|19397.5|19405.1|19385.1|19417.5|19397.5|19400.1|19380.1|19
1630325880000|2021-08-30 12:18:00|19405.2|19385.2|19442.5|19422.5|19442.5|19422.5|19405.2|19377.6|54
1630325890000|2021-08-30 12:18:10|19442.6|19422.6|19457.5|19437.5|19457.5|19437.5|19442.6|19422.6|9
1630325900000|2021-08-30 12:18:20|||||||||2
1630325910000|2021-08-30 12:18:30|19452.7|19432.7|19437.7|19417.7|19452.7|19432.7|19437.7|19417.7|5
1630325920000|2021-08-30 12:18:40|19440.1|19420.1|19437.7|19417.7|19440.1|19420.1|19437.7|19417.7|2
1630325930000|2021-08-30 12:18:50|19442.6|19422.6|19437.6|19417.6|19442.6|19422.6|19437.6|19417.6|1
1630325940000|2021-08-30 12:19:00|19435.2|19415.2|19430.3|19410.3|19435.2|19415.2|19430.3|19410.3|4
1630325950000|2021-08-30 12:19:10|19420.3|19400.3|19417.8|19397.8|19420.3|19400.3|19417.8|19397.8|5
1630325970000|2021-08-30 12:19:30|19420.1|19400.1|19425.1|19405.1|19427.5|19407.5|19420.1|19400.1|9
1630325980000|2021-08-30 12:19:40|19425|19405|19425|19405|19425|19405|19425|19405|0
1630325990000|2021-08-30 12:19:50|19430.1|19410.1|19430.1|19410.1|19430.1|19410.1|19430.1|19410.1|5
1630326010000|2021-08-30 12:20:10|19427.6|19407.6|19427.6|19407.6|19427.6|19407.6|19427.6|19407.6|4
1630326020000|2021-08-30 12:20:20|19425.1|19405.1|19425.1|19405.1|19425.1|19405.1|19425.1|19405.1|0
1630326030000|2021-08-30 12:20:30|19432.7|19392.7|19417.6|19397.6|19432.7|19397.6|19417.6|19392.6|2
1630326040000|2021-08-30 12:20:40|||||||||1
1630326050000|2021-08-30 12:20:50|19420.1|19400.1|19420.1|19400.1|19420.1|19400.1|19420.1|19400.1|2
1630326060000|2021-08-30 12:21:00|19417.6|19397.6|19417.6|19397.6|19417.6|19397.6|19417.6|19397.6|3
1630326090000|2021-08-30 12:21:30|19420.1|19400.1|19402.8|19382.8|19420.1|19400.1|19402.8|19382.8|7
1630326100000|2021-08-30 12:21:40|19402.6|19382.6|19395.1|19375.1|19407.5|19387.5|19395.1|19375.1|14
1630326110000|2021-08-30 12:21:50|19392.6|19372.6|19395.1|19375.1|19395.1|19375.1|19392.6|19372.6|5
1630326120000|2021-08-30 12:22:00|19400.1|19380.1|19402.6|19382.6|19402.6|19382.6|19400.1|19380.1|2
1630326130000|2021-08-30 12:22:10|19407.5|19387.5|19407.5|19387.5|19410|19390|19407.5|19387.5|2
1630326140000|2021-08-30 12:22:20|19410|19390|19407.5|19387.5|19410|19390|19407.5|19387.5|1
1630326150000|2021-08-30 12:22:30|19407.6|19387.6|19407.7|19387.7|19410.1|19390.1|19407.6|19387.6|3
1630326160000|2021-08-30 12:22:40|19407.6|19387.6|19399.9|19379.9|19407.6|19387.6|19399.9|19379.9|9
1630326170000|2021-08-30 12:22:50|19392.6|19372.6|19392.6|19372.6|19392.6|19372.6|19392.6|19372.6|2
1630326180000|2021-08-30 12:23:00|19387.6|19367.6|19399.4|19379.4|19399.4|19379.4|19382.6|19362.6|1
1630326190000|2021-08-30 12:23:10|19400.1|19380.1|19430.1|19410.1|19430.1|19410.1|19400.1|19380.1|8
1630326200000|2021-08-30 12:23:20|19422.6|19402.6|19422.6|19402.6|19422.6|19402.6|19422.6|19402.6|1
1630326210000|2021-08-30 12:23:30|19402.8|19382.8|19390.1|19370.1|19402.8|19382.8|19390.1|19370.1|7
1630326230000|2021-08-30 12:23:50|19390|19370|19370.2|19350.2|19390|19370|19370.2|19350.2|5
1630326240000|2021-08-30 12:24:00|19370.1|19350.1|19367.6|19347.6|19372.6|19352.6|19367.6|19347.6|0
1630326250000|2021-08-30 12:24:10|19367.8|19347.8|19372.6|19352.6|19372.6|19352.6|19367.8|19347.8|13
1630326260000|2021-08-30 12:24:20|19372.5|19352.5|19375.1|19355.1|19375.1|19355.1|19372.5|19352.5|194
1630326270000|2021-08-30 12:24:30|19375|19355|19384.9|19364.9|19384.9|19364.9|19375|19355|4
1630326290000|2021-08-30 12:24:50|||||||||1
1630326300000|2021-08-30 12:25:00|19387.4|19367.4|19392.4|19372.4|19392.4|19372.4|19384.9|19364.9|4
1630326310000|2021-08-30 12:25:10|19394.8|19374.8|19394.9|19374.9|19394.9|19374.9|19394.8|19374.8|2
1630326320000|2021-08-30 12:25:20|19399.7|19379.7|19407.4|19387.4|19407.4|19387.4|19399.7|19379.7|14
1630326330000|2021-08-30 12:25:30|19417.3|19397.3|19414.9|19394.9|19422.4|19402.4|19414.9|19394.9|5
1630326340000|2021-08-30 12:25:40|19417.4|19397.4|19417.5|19397.5|19417.5|19397.5|19417.4|19397.4|1
1630326350000|2021-08-30 12:25:50|19417.6|19397.6|19422.6|19402.6|19422.6|19402.6|19417.6|19397.6|2
1630326360000|2021-08-30 12:26:00|19422.7|19402.7|19422.7|19402.7|19422.7|19402.7|19422.7|19402.7|144
1630326370000|2021-08-30 12:26:10|19422.5|19402.5|19415.1|19395.1|19422.5|19402.5|19415.1|19395.1|0
1630326400000|2021-08-30 12:26:40|19415|19395|19412.6|19392.6|19415|19395|19412.6|19392.6|5
1630326420000|2021-08-30 12:27:00|19412.8|19392.8|19430|19410|19430|19410|19412.8|19392.8|2
1630326430000|2021-08-30 12:27:10|19432.4|19412.4|19437.5|19417.5|19437.5|19417.5|19432.4|19412.4|3
1630326440000|2021-08-30 12:27:20|||||||||1
1630326450000|2021-08-30 12:27:30|19437.6|19417.6|19437.6|19417.6|19437.6|19417.6|19437.6|19417.6|0
1630326460000|2021-08-30 12:27:40|19427.9|19407.9|19437.6|19417.6|19437.6|19417.6|19425.1|19405.1|4
1630326480000|2021-08-30 12:28:00|19442.4|19422.4|19435.3|19415.3|19445.1|19425.1|19435.3|19415.3|3
1630326490000|2021-08-30 12:28:10|19437.8|19417.8|19442.6|19422.6|19442.6|19422.6|19437.7|19417.7|39
1630326500000|2021-08-30 12:28:20|19437.6|19417.6|19437.6|19417.6|19437.6|19417.6|19437.6|19417.6|3
1630326510000|2021-08-30 12:28:30|19437.5|19417.5|19427.5|19407.5|19437.5|19417.5|19427.5|19407.5|4
1630326520000|2021-08-30 12:28:40|19420.1|19400.1|19410|19390|19420.1|19400.1|19410|19390|4
1630326530000|2021-08-30 12:28:50|19407.6|19387.6|19407.5|19387.5|19407.6|19387.6|19407.5|19387.5|1
1630326550000|2021-08-30 12:29:10|19407.6|19387.6|19407.6|19387.6|19407.6|19387.6|19407.6|19387.6|0
1630326560000|2021-08-30 12:29:20|19410|19390|19407.6|19387.6|19410|19390|19407.6|19387.6|0
1630326590000|2021-08-30 12:29:50|19407.7|19387.7|19410.1|19390.1|19410.1|19390.1|19407.7|19387.7|1
1630326600000|2021-08-30 12:30:00|19412.6|19392.6|19427.4|19407.4|19429.9|19409.9|19412.6|19392.6|20
1630326610000|2021-08-30 12:30:10|19427.6|19407.6|19427.6|19407.6|19427.6|19407.6|19427.6|19407.6|0
1630326620000|2021-08-30 12:30:20|19435|19415|19440.1|19420.1|19440.1|19420.1|19435|19415|8
1630326630000|2021-08-30 12:30:30|19440.2|19420.2|19442.6|19422.6|19442.6|19422.6|19440.2|19420.2|4
1630326640000|2021-08-30 12:30:40|19445|19425|19445|19425|19445|19425|19445|19425|2
1630326650000|2021-08-30 12:30:50|19447.5|19427.5|19447.5|19427.5|19447.5|19427.5|19447.5|19427.5|7
1630326670000|2021-08-30 12:31:10|19447.6|19427.6|19452.5|19432.5|19452.5|19432.5|19447.6|19427.6|1
1630326680000|2021-08-30 12:31:20|19452.6|19432.6|19455|19435|19455|19435|19452.6|19432.6|4
1630326690000|2021-08-30 12:31:30|19455.2|19435.2|19465.1|19445.1|19465.1|19445.1|19455.2|19435.2|3
1630326700000|2021-08-30 12:31:40|19467.6|19447.6|19467.6|19447.6|19467.6|19447.6|19467.6|19447.6|9
1630326710000|2021-08-30 12:31:50|||||||||2
1630326720000|2021-08-30 12:32:00|19472.4|19452.4|19475.1|19455.1|19475.1|19455.1|19472.4|19452.4|16
1630326730000|2021-08-30 12:32:10|||||||||1
1630326740000|2021-08-30 12:32:20|19477.5|19457.5|19477.5|19457.5|19477.5|19457.5|19477.5|19457.5|2
1630326750000|2021-08-30 12:32:30|||||||||4
1630326760000|2021-08-30 12:32:40|19475.1|19455.1|19475.2|19455.2|19477.5|19457.5|19475.1|19455.1|4
1630326770000|2021-08-30 12:32:50|19475.3|19455.3|19480.1|19460.1|19480.1|19460.1|19475.3|19455.3|1
1630326780000|2021-08-30 12:33:00|19479.9|19459.9|19475.1|19455.1|19479.9|19459.9|19475.1|19455.1|2
1630326810000|2021-08-30 12:33:30|||||||||3
1630326820000|2021-08-30 12:33:40|19477.6|19457.6|19477.6|19457.6|19477.6|19457.6|19477.6|19457.6|5
1630326850000|2021-08-30 12:34:10|||||||||1
1630326860000|2021-08-30 12:34:20|||||||||6
1630326870000|2021-08-30 12:34:30|||||||||3
1630326880000|2021-08-30 12:34:40|19480.1|19460.1|19480.1|19460.1|19480.1|19460.1|19480.1|19460.1|5
1630326890000|2021-08-30 12:34:50|19482.5|19462.5|19485.1|19465.1|19485.1|19465.1|19482.5|19462.5|4
1630326900000|2021-08-30 12:35:00|19484.7|19464.7|19472.6|19452.6|19484.7|19464.7|19472.6|19452.6|5
1630326920000|2021-08-30 12:35:20|19470.2|19450.2|19447.6|19427.6|19470.2|19450.2|19445.2|19425.2|24
1630326930000|2021-08-30 12:35:30|19452.6|19432.6|19460|19440|19462.3|19442.3|19452.6|19432.6|6
1630326940000|2021-08-30 12:35:40|19457.5|19437.5|19459.9|19439.9|19459.9|19439.9|19457.5|19437.5|1
1630326950000|2021-08-30 12:35:50|19457.5|19437.5|19455.1|19435.1|19457.5|19437.5|19455.1|19435.1|2
1630326960000|2021-08-30 12:36:00|19452.6|19432.6|19452.6|19432.6|19452.6|19432.6|19452.6|19432.6|4
1630327000000|2021-08-30 12:36:40|19450.1|19430.1|19452.6|19432.6|19452.6|19432.6|19450.1|19430.1|3
1630327020000|2021-08-30 12:37:00|19450.2|19430.2|19440.1|19420.1|19450.2|19430.2|19440.1|19420.1|4
1630327030000|2021-08-30 12:37:10|19435.1|19415.1|19435.1|19415.1|19435.1|19415.1|19435.1|19415.1|8
1630327040000|2021-08-30 12:37:20|||||||||1
1630327050000|2021-08-30 12:37:30|19430.1|19410.1|19430.1|19410.1|19430.1|19410.1|19430.1|19410.1|0
1630327060000|2021-08-30 12:37:40|19432.5|19412.5|19437.6|19417.6|19437.6|19417.6|19432.5|19412.5|3
1630327070000|2021-08-30 12:37:50|19435.2|19415.2|19435.1|19415.1|19435.2|19415.2|19435.1|19415.1|1
1630327080000|2021-08-30 12:38:00|19425.2|19405.2|19425.2|19405.2|19425.2|19405.2|19425.2|19405.2|5
1630327100000|2021-08-30 12:38:20|19418|19398|19412.6|19392.6|19418|19398|19412.6|19392.6|3
1630327110000|2021-08-30 12:38:30|19415|19395|19415.1|19395.1|19415.1|19395.1|19415|19395|0
1630327120000|2021-08-30 12:38:40|19410.1|19390.1|19407.6|19387.6|19410.1|19390.1|19407.6|19387.6|4
1630327130000|2021-08-30 12:38:50|||||||||2
1630327140000|2021-08-30 12:39:00|||||||||1
1630327150000|2021-08-30 12:39:10|19402.6|19382.6|19402.6|19382.6|19405.1|19385.1|19402.6|19382.6|2
1630327160000|2021-08-30 12:39:20|19407.5|19387.5|19417.3|19397.3|19417.3|19397.3|19407.5|19387.5|20
1630327170000|2021-08-30 12:39:30|19417.5|19397.5|19427.2|19407.2|19427.2|19407.2|19417.5|19397.5|5
1630327180000|2021-08-30 12:39:40|19427.5|19407.5|19415.1|19395.1|19427.5|19407.5|19415.1|19395.1|3
1630327200000|2021-08-30 12:40:00|19422.7|19382.7|19422.7|19382.7|19422.7|19382.7|19422.7|19382.7|0
1630327210000|2021-08-30 12:40:10|19422.6|19382.6|19415.1|19395.1|19422.6|19395.1|19415.1|19382.6|0
1630327230000|2021-08-30 12:40:30|19415|19395|19412.6|19392.6|19415|19395|19412.6|19392.6|5
1630327240000|2021-08-30 12:40:40|||||||||1
1630327250000|2021-08-30 12:40:50|19397.6|19377.6|19402.5|19382.5|19402.5|19382.5|19397.6|19377.6|10
1630327260000|2021-08-30 12:41:00|19400|19380|19400|19380|19400|19380|19400|19380|2
1630327280000|2021-08-30 12:41:20|19397.6|19377.6|19397.6|19377.6|19397.6|19377.6|19397.6|19377.6|6
1630327290000|2021-08-30 12:41:30|19397.7|19377.7|19400.1|19380.1|19400.1|19380.1|19397.7|19377.7|5
1630327300000|2021-08-30 12:41:40|19402.5|19382.5|19414.8|19394.8|19414.8|19394.8|19402.5|19382.5|10
1630327320000|2021-08-30 12:42:00|19415.1|19395.1|19417.6|19397.6|19420|19400|19415.1|19395.1|2
1630327350000|2021-08-30 12:42:30|19417.5|19397.5|19407.6|19387.6|19417.5|19397.5|19407.6|19387.6|3
1630327360000|2021-08-30 12:42:40|19405.2|19385.2|19402.7|19382.7|19405.2|19385.2|19402.7|19382.7|5
1630327370000|2021-08-30 12:42:50|19405.1|19385.1|19407.6|19387.6|19407.6|19387.6|19405.1|19385.1|1
1630327380000|2021-08-30 12:43:00|19405.1|19385.1|19402.4|19382.4|19405.1|19385.1|19395.1|19375.1|4
1630327400000|2021-08-30 12:43:20|19405|19385|19407.5|19387.5|19407.5|19387.5|19405|19385|0
1630327420000|2021-08-30 12:43:40|19412.6|19392.6|19412.6|19392.6|19412.6|19392.6|19412.6|19392.6|3
1630327440000|2021-08-30 12:44:00|19415.1|19395.1|19415.1|19395.1|19415.1|19395.1|19415.1|19395.1|3
1630327490000|2021-08-30 12:44:50|19410.2|19390.2|19375.1|19355.1|19410.2|19390.2|19370.1|19350.1|21
1630327500000|2021-08-30 12:45:00|19377.6|19357.6|19377.6|19357.6|19382.6|19362.6|19377.6|19357.6|2
1630327510000|2021-08-30 12:45:10|||||||||2
1630327530000|2021-08-30 12:45:30|||||||||2
1630327560000|2021-08-30 12:46:00|||||||||1
1630327570000|2021-08-30 12:46:10|19380.1|19360.1|19385.1|19365.1|19385.1|19365.1|19380.1|19360.1|4
1630327580000|2021-08-30 12:46:20|19385.5|19365.5|19395.1|19375.1|19395.1|19375.1|19385.5|19365.5|1
1630327620000|2021-08-30 12:47:00|19395.3|19375.3|19405|19385|19405|19385|19395.3|19375.3|2
1630327630000|2021-08-30 12:47:10|19405.1|19385.1|19405.1|19385.1|19405.1|19385.1|19405.1|19385.1|0
1630327640000|2021-08-30 12:47:20|||||||||4
1630327650000|2021-08-30 12:47:30|19407.5|19387.5|19400.1|19380.1|19407.5|19387.5|19400.1|19380.1|13
1630327670000|2021-08-30 12:47:50|19402.5|19382.5|19430.1|19390.1|19430.1|19394.8|19402.5|19382.5|2
1630327700000|2021-08-30 12:48:20|19425.1|19405.1|19437.6|19397.6|19437.6|19405.1|19425.1|19397.6|9
1630327710000|2021-08-30 12:48:30|19438.1|19398.1|19447.5|19427.5|19447.5|19427.5|19438.1|19398.1|1
1630327720000|2021-08-30 12:48:40|19449.9|19429.9|19450|19430|19450|19430|19449.9|19429.9|1
1630327730000|2021-08-30 12:48:50|19452.4|19432.4|19452.5|19432.5|19452.5|19432.5|19452.4|19432.4|200
1630327740000|2021-08-30 12:49:00|19457.6|19437.6|19462.4|19442.4|19462.4|19442.4|19457.6|19437.6|5
1630327750000|2021-08-30 12:49:10|19462.6|19442.6|19462.6|19442.6|19462.6|19442.6|19462.6|19442.6|0
1630327760000|2021-08-30 12:49:20|19467.6|19447.6|19470|19450|19470|19450|19467.6|19447.6|1
1630327770000|2021-08-30 12:49:30|19470.1|19450.1|19470.1|19450.1|19470.1|19450.1|19470.1|19450.1|0
1630327780000|2021-08-30 12:49:40|19472.5|19452.5|19472.6|19452.6|19472.6|19452.6|19472.5|19452.5|1
1630327790000|2021-08-30 12:49:50|||||||||3
1630327800000|2021-08-30 12:50:00|19470.1|19450.1|19470.1|19450.1|19470.1|19450.1|19470.1|19450.1|8
1630327810000|2021-08-30 12:50:10|19469.9|19449.9|19465.1|19445.1|19469.9|19449.9|19465.1|19445.1|2
1630327820000|2021-08-30 12:50:20|19462.7|19442.7|19462.5|19442.5|19462.7|19442.7|19462.5|19442.5|3
1630327830000|2021-08-30 12:50:30|19460.1|19440.1|19460.1|19440.1|19460.1|19440.1|19460.1|19440.1|0
1630327840000|2021-08-30 12:50:40|19462.5|19442.5|19465|19445|19465|19445|19462.5|19442.5|4
1630327860000|2021-08-30 12:51:00|19470.1|19450.1|19472.5|19452.5|19472.5|19452.5|19470.1|19450.1|3
1630327870000|2021-08-30 12:51:10|19472.6|19452.6|19487.4|19467.4|19487.4|19467.4|19472.6|19452.6|1
1630327880000|2021-08-30 12:51:20|19487.6|19467.6|19490.1|19470.1|19490.1|19470.1|19487.6|19467.6|1
1630327890000|2021-08-30 12:51:30|19492.5|19472.5|19492.6|19472.6|19492.6|19472.6|19492.5|19472.5|5
1630327910000|2021-08-30 12:51:50|||||||||3
1630327920000|2021-08-30 12:52:00|19495.1|19475.1|19495.1|19475.1|19495.1|19475.1|19495.1|19475.1|1
1630327960000|2021-08-30 12:52:40|||||||||1
1630327970000|2021-08-30 12:52:50|||||||||1
1630327990000|2021-08-30 12:53:10|19492.6|19472.6|19495|19475|19495|19475|19492.6|19472.6|1
1630328000000|2021-08-30 12:53:20|19497.4|19477.4|19497.6|19477.6|19497.6|19477.6|19497.4|19477.4|3
1630328010000|2021-08-30 12:53:30|19497.7|19477.7|19500.1|19480.1|19500.1|19480.1|19497.7|19477.7|1
1630328060000|2021-08-30 12:54:20|19504.9|19484.9|19500.1|19480.1|19504.9|19484.9|19500.1|19480.1|3
1630328070000|2021-08-30 12:54:30|19497.7|19477.7|19497.6|19477.6|19497.7|19477.7|19497.6|19477.6|0
1630328080000|2021-08-30 12:54:40|19497.7|19477.7|19500.1|19480.1|19500.1|19480.1|19497.7|19477.7|1
1630328100000|2021-08-30 12:55:00|||||||||1
1630328120000|2021-08-30 12:55:20|19502.5|19482.5|19502.6|19482.6|19502.6|19482.6|19502.5|19482.5|4
1630328130000|2021-08-30 12:55:30|||||||||1
1630328140000|2021-08-30 12:55:40|19505|19485|19505|19485|19505|19485|19505|19485|2
1630328150000|2021-08-30 12:55:50|19502.6|19482.6|19507.5|19487.5|19507.5|19487.5|19502.6|19482.6|3
1630328160000|2021-08-30 12:56:00|||||||||7
1630328170000|2021-08-30 12:56:10|||||||||3
1630328190000|2021-08-30 12:56:30|||||||||1
1630328200000|2021-08-30 12:56:40|19507.6|19487.6|19512.6|19492.6|19512.6|19492.6|19507.6|19487.6|22
1630328220000|2021-08-30 12:57:00|19510.1|19490.1|19505.1|19485.1|19510.1|19490.1|19505.1|19485.1|3
1630328230000|2021-08-30 12:57:10|19507.5|19487.5|19507.6|19487.6|19507.6|19487.6|19507.5|19487.5|2
1630328260000|2021-08-30 12:57:40|19510.1|19490.1|19510.1|19490.1|19510.1|19490.1|19510.1|19490.1|2
1630328270000|2021-08-30 12:57:50|19512.6|19492.6|19512.6|19492.6|19512.6|19492.6|19512.6|19492.6|1
1630328290000|2021-08-30 12:58:10|19510.1|19490.1|19510.1|19490.1|19510.1|19490.1|19510.1|19490.1|1
1630328310000|2021-08-30 12:58:30|||||||||1
1630328320000|2021-08-30 12:58:40|||||||||3
1630328330000|2021-08-30 12:58:50|||||||||4
1630328340000|2021-08-30 12:59:00|19510|19490|19500.1|19480.1|19510|19490|19500.1|19480.1|5
1630328350000|2021-08-30 12:59:10|||||||||3
1630328360000|2021-08-30 12:59:20|19495.1|19475.1|19497.6|19477.6|19497.6|19477.6|19495.1|19475.1|3
1630328390000|2021-08-30 12:59:50|19500|19480|19500.1|19480.1|19500.1|19480.1|19500|19480|3
1630328400000|2021-08-30 13:00:00|19502.6|19482.6|19502.6|19482.6|19502.6|19482.6|19500|19480|7
1630328410000|2021-08-30 13:00:10|19510.1|19490.1|19515.2|19495.2|19515.2|19495.2|19510.1|19490.1|26
1630328420000|2021-08-30 13:00:20|19520|19500|19524.9|19504.9|19524.9|19504.9|19520|19500|3
1630328430000|2021-08-30 13:00:30|19527.3|19507.3|19529.7|19509.7|19529.7|19509.7|19527.3|19507.3|8
1630328440000|2021-08-30 13:00:40|19529.8|19509.8|19524.9|19504.9|19529.8|19509.8|19524.9|19504.9|9
1630328450000|2021-08-30 13:00:50|19529.9|19509.9|19529.9|19509.9|19529.9|19509.9|19529.9|19509.9|7
1630328460000|2021-08-30 13:01:00|19534.8|19514.8|19552.4|19532.4|19552.4|19532.4|19534.8|19514.8|8
1630328470000|2021-08-30 13:01:10|19552.5|19532.5|19552.6|19532.6|19552.6|19532.6|19552.5|19532.5|19
1630328480000|2021-08-30 13:01:20|19557.5|19537.5|19557.5|19537.5|19557.5|19537.5|19557.5|19537.5|30
1630328490000|2021-08-30 13:01:30|19569.9|19549.9|19567.9|19547.9|19577.6|19557.6|19567.9|19547.9|24
1630328500000|2021-08-30 13:01:40|19567.6|19547.6|19587.6|19567.6|19587.6|19567.6|19567.6|19547.6|29
1630328510000|2021-08-30 13:01:50|19587.8|19567.8|19600.1|19580.1|19600.1|19580.1|19587.8|19567.8|10
1630328520000|2021-08-30 13:02:00|19605.1|19585.1|19597.7|19577.7|19605.1|19585.1|19597.7|19577.7|48
1630328530000|2021-08-30 13:02:10|19597.6|19577.6|19605|19585|19605|19585|19597.6|19577.6|130
1630328540000|2021-08-30 13:02:20|19612.5|19592.5|19612.5|19592.5|19612.5|19592.5|19607.5|19587.5|7
1630328550000|2021-08-30 13:02:30|19617.3|19597.3|19617.3|19597.3|19617.3|19597.3|19617.3|19597.3|34
1630328560000|2021-08-30 13:02:40|19617.5|19597.5|19617.7|19597.7|19617.7|19597.7|19617.5|19597.5|4
1630328570000|2021-08-30 13:02:50|19617.6|19597.6|19617.6|19597.6|19617.6|19597.6|19615.1|19595.1|25
1630328580000|2021-08-30 13:03:00|19615.1|19595.1|19615.1|19595.1|19615.1|19595.1|19615.1|19595.1|9
1630328590000|2021-08-30 13:03:10|19612.7|19592.7|19610.1|19590.1|19612.7|19592.7|19610.1|19590.1|7
1630328600000|2021-08-30 13:03:20|19612.6|19592.6|19625.1|19605.1|19625.1|19605.1|19612.6|19592.6|14
1630328610000|2021-08-30 13:03:30|19627.5|19607.5|19622.7|19602.7|19627.5|19607.5|19622.7|19602.7|4
1630328620000|2021-08-30 13:03:40|19622.6|19602.6|19615.1|19595.1|19622.6|19602.6|19615.1|19595.1|4
1630328630000|2021-08-30 13:03:50|19617.6|19597.6|19615.1|19595.1|19620.1|19600.1|19612.7|19592.7|5
1630328640000|2021-08-30 13:04:00|19612.6|19592.6|19627.5|19607.5|19627.5|19607.5|19612.5|19592.5|12
1630328650000|2021-08-30 13:04:10|19632.5|19592.5|19632.5|19592.5|19632.5|19592.5|19630|19590|13
1630328660000|2021-08-30 13:04:20|19612.6|19592.6|19610.1|19590.1|19612.6|19592.6|19610.1|19590.1|3
1630328670000|2021-08-30 13:04:30|19612.6|19592.6|19625.1|19605.1|19625.1|19605.1|19612.6|19592.6|7
1630328680000|2021-08-30 13:04:40|19622.6|19602.6|19620.1|19600.1|19622.6|19602.6|19620.1|19600.1|3
1630328690000|2021-08-30 13:04:50|19617.7|19597.7|19617.6|19597.6|19617.7|19597.7|19612.6|19592.6|19
1630328700000|2021-08-30 13:05:00|19617.9|19597.9|19627.6|19607.6|19627.6|19607.6|19617.9|19597.9|7
1630328710000|2021-08-30 13:05:10|19625.2|19605.2|19625.2|19605.2|19625.2|19605.2|19625.2|19605.2|17
1630328720000|2021-08-30 13:05:20|19627.6|19607.6|19625.2|19605.2|19630|19610|19625.2|19605.2|8
1630328730000|2021-08-30 13:05:30|19625.1|19605.1|19627.7|19607.7|19627.7|19607.7|19625.1|19605.1|2
1630328740000|2021-08-30 13:05:40|19630.1|19610.1|19625.2|19605.2|19630.2|19610.2|19625.2|19605.2|11
1630328750000|2021-08-30 13:05:50|19613.1|19593.1|19602.7|19582.7|19613.1|19593.1|19602.7|19582.7|13
1630328760000|2021-08-30 13:06:00|19595.4|19575.4|19595.2|19575.2|19595.4|19575.4|19592.7|19572.7|57
1630328770000|2021-08-30 13:06:10|19597.6|19577.6|19597.6|19577.6|19597.6|19577.6|19597.6|19577.6|8
1630328780000|2021-08-30 13:06:20|19597.7|19577.7|19592.7|19572.7|19597.7|19577.7|19592.7|19572.7|11
1630328790000|2021-08-30 13:06:30|19573.1|19553.1|19572.7|19552.7|19573.1|19553.1|19572.7|19552.7|13
1630328800000|2021-08-30 13:06:40|19575.1|19555.1|19579.9|19559.9|19579.9|19559.9|19575.1|19555.1|1
1630328810000|2021-08-30 13:06:50|||||||||1
1630328820000|2021-08-30 13:07:00|19577.5|19557.5|19567.6|19547.6|19577.5|19557.5|19565.2|19545.2|5
1630328830000|2021-08-30 13:07:10|19567.7|19547.7|19565.2|19545.2|19570.2|19550.2|19565.2|19545.2|4
1630328850000|2021-08-30 13:07:30|19562.8|19542.8|19555.2|19535.2|19562.8|19542.8|19555.2|19535.2|18
1630328860000|2021-08-30 13:07:40|19557.6|19537.6|19557.7|19537.7|19557.7|19537.7|19557.6|19537.6|3
1630328870000|2021-08-30 13:07:50|19560.2|19540.2|19560.2|19540.2|19560.2|19540.2|19560.2|19540.2|2
1630328890000|2021-08-30 13:08:10|19550.4|19530.4|19555.2|19535.2|19555.2|19535.2|19550.4|19530.4|47
1630328900000|2021-08-30 13:08:20|||||||||2
1630328920000|2021-08-30 13:08:40|19560.2|19540.2|19560.2|19540.2|19560.2|19540.2|19560.2|19540.2|0
1630328940000|2021-08-30 13:09:00|19562.7|19542.7|19562.7|19542.7|19562.7|19542.7|19562.7|19542.7|7
1630328950000|2021-08-30 13:09:10|19565.2|19545.2|19565.2|19545.2|19565.2|19545.2|19565.2|19545.2|1
1630328970000|2021-08-30 13:09:30|19562.5|19542.5|19562.5|19542.5|19562.5|19542.5|19562.5|19542.5|6
1630328980000|2021-08-30 13:09:40|19562.8|19542.8|19570|19550|19570|19550|19562.8|19542.8|3
1630329000000|2021-08-30 13:10:00|19570.2|19550.2|19580.2|19560.2|19580.2|19560.2|19570.2|19550.2|2
1630329010000|2021-08-30 13:10:10|19582.6|19562.6|19582.7|19562.7|19582.7|19562.7|19582.6|19562.6|2
1630329020000|2021-08-30 13:10:20|19580.2|19560.2|19582.6|19562.6|19582.6|19562.6|19580.2|19560.2|1
1630329030000|2021-08-30 13:10:30|19582.7|19562.7|19582.7|19562.7|19592.5|19572.5|19582.7|19562.7|13
1630329040000|2021-08-30 13:10:40|||||||||2
1630329050000|2021-08-30 13:10:50|||||||||8
1630329060000|2021-08-30 13:11:00|19572.9|19552.9|19572.9|19552.9|19572.9|19552.9|19572.9|19552.9|1
1630329070000|2021-08-30 13:11:10|19572.7|19552.7|19572.7|19552.7|19572.7|19552.7|19572.6|19552.6|59
1630329080000|2021-08-30 13:11:20|19575.2|19555.2|19577.7|19557.7|19577.7|19557.7|19575.2|19555.2|0
1630329100000|2021-08-30 13:11:40|19570.3|19550.3|19570.3|19550.3|19570.3|19550.3|19570.3|19550.3|10
1630329110000|2021-08-30 13:11:50|19567.7|19547.7|19572.6|19552.6|19572.6|19552.6|19567.7|19547.7|2
1630329120000|2021-08-30 13:12:00|19572.7|19552.7|19577.6|19557.6|19577.6|19557.6|19572.7|19552.7|3
1630329130000|2021-08-30 13:12:10|19580.1|19560.1|19580.1|19560.1|19580.1|19560.1|19580.1|19560.1|0
1630329140000|2021-08-30 13:12:20|19585.1|19565.1|19592.6|19572.6|19592.6|19572.6|19585.1|19565.1|2
1630329160000|2021-08-30 13:12:40|19592.8|19572.8|19597.6|19577.6|19597.6|19577.6|19592.8|19572.8|1
1630329170000|2021-08-30 13:12:50|19597.7|19577.7|19602.6|19582.6|19602.6|19582.6|19597.7|19577.7|3
1630329180000|2021-08-30 13:13:00|19605.1|19585.1|19605.1|19585.1|19605.1|19585.1|19605.1|19585.1|1
1630329200000|2021-08-30 13:13:20|19607.5|19587.5|19610.1|19590.1|19610.1|19590.1|19607.5|19587.5|2
1630329210000|2021-08-30 13:13:30|19612.6|19592.6|19612.6|19592.6|19612.6|19592.6|19612.6|19592.6|0
1630329220000|2021-08-30 13:13:40|||||||||1
1630329230000|2021-08-30 13:13:50|19617.7|19597.7|19617.7|19597.7|19617.7|19597.7|19617.7|19597.7|4
1630329240000|2021-08-30 13:14:00|19618|19598|19627.6|19607.6|19627.6|19607.6|19618|19598|3
1630329250000|2021-08-30 13:14:10|19630.1|19610.1|19635.1|19615.1|19635.1|19615.1|19630.1|19610.1|4
1630329260000|2021-08-30 13:14:20|||||||||2
1630329280000|2021-08-30 13:14:40|19635.2|19615.2|19640.2|19620.2|19640.2|19620.2|19635.2|19615.2|12
1630329290000|2021-08-30 13:14:50|19640.1|19620.1|19645.2|19625.2|19645.2|19625.2|19640.1|19620.1|9
1630329300000|2021-08-30 13:15:00|19640.4|19620.4|19645.2|19625.2|19645.2|19625.2|19640.2|19620.2|17
1630329310000|2021-08-30 13:15:10|19647.7|19627.7|19655.1|19635.1|19655.1|19635.1|19647.7|19627.7|6
1630329320000|2021-08-30 13:15:20|19655.3|19635.3|19667.4|19647.4|19667.4|19647.4|19655.3|19635.3|8
1630329330000|2021-08-30 13:15:30|19667.5|19647.5|19667.6|19647.6|19667.6|19647.6|19667.5|19647.5|6
1630329340000|2021-08-30 13:15:40|19670|19650|19690.2|19670.2|19690.2|19670.2|19670|19650|22
1630329350000|2021-08-30 13:15:50|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|20
1630329360000|2021-08-30 13:16:00|19680.4|19660.4|19662.7|19642.7|19680.4|19660.4|19662.7|19642.7|16
1630329370000|2021-08-30 13:16:10|19665.1|19645.1|19665.2|19645.2|19665.2|19645.2|19665.1|19645.1|5
1630329380000|2021-08-30 13:16:20|||||||||2
1630329390000|2021-08-30 13:16:30|19667.6|19647.6|19672.7|19652.7|19675.2|19655.2|19667.6|19647.6|3
1630329400000|2021-08-30 13:16:40|19670.3|19650.3|19670.2|19650.2|19672.7|19652.7|19670.2|19650.2|2
1630329410000|2021-08-30 13:16:50|19675|19655|19667.8|19647.8|19675|19655|19667.8|19647.8|2
1630329420000|2021-08-30 13:17:00|19662.7|19642.7|19662.7|19642.7|19662.7|19642.7|19662.7|19642.7|2
1630329430000|2021-08-30 13:17:10|19660.2|19640.2|19660.2|19640.2|19660.2|19640.2|19660.2|19640.2|14
1630329450000|2021-08-30 13:17:30|19662.7|19642.7|19662.7|19642.7|19662.7|19642.7|19662.7|19642.7|1
1630329470000|2021-08-30 13:17:50|19662.4|19642.4|19655.2|19635.2|19662.4|19642.4|19655.2|19635.2|3
1630329480000|2021-08-30 13:18:00|19650.2|19630.2|19650.2|19630.2|19650.2|19630.2|19650.2|19630.2|13
1630329490000|2021-08-30 13:18:10|19649.9|19629.9|19630.2|19610.2|19649.9|19629.9|19630.2|19610.2|3
1630329500000|2021-08-30 13:18:20|19632.6|19612.6|19635.2|19615.2|19635.2|19615.2|19632.6|19612.6|3
1630329510000|2021-08-30 13:18:30|19637.7|19617.7|19645.2|19625.2|19645.2|19625.2|19637.7|19617.7|5
1630329520000|2021-08-30 13:18:40|19650.1|19630.1|19650.2|19630.2|19650.2|19630.2|19650.1|19630.1|37
1630329530000|2021-08-30 13:18:50|19652.6|19632.6|19652.7|19632.7|19652.7|19632.7|19652.6|19632.6|5
1630329540000|2021-08-30 13:19:00|19647.9|19627.9|19652.7|19632.7|19652.7|19632.7|19647.7|19627.7|8
1630329550000|2021-08-30 13:19:10|19655.2|19635.2|19657.7|19637.7|19657.7|19637.7|19655.2|19635.2|2
1630329560000|2021-08-30 13:19:20|||||||||2
1630329580000|2021-08-30 13:19:40|||||||||1
1630329590000|2021-08-30 13:19:50|||||||||5
1630329600000|2021-08-30 13:20:00|19652.9|19632.9|19647.7|19627.7|19652.9|19632.9|19647.7|19627.7|2
1630329610000|2021-08-30 13:20:10|||||||||1
1630329620000|2021-08-30 13:20:20|||||||||1
1630329640000|2021-08-30 13:20:40|19647.8|19627.8|19652.7|19632.7|19652.7|19632.7|19647.8|19627.8|3
1630329650000|2021-08-30 13:20:50|19645.2|19625.2|19645.2|19625.2|19645.2|19625.2|19642.8|19622.8|17
1630329660000|2021-08-30 13:21:00|19657.6|19617.6|19642.8|19622.8|19657.6|19635.2|19642.8|19617.6|18
1630329670000|2021-08-30 13:21:10|19645.1|19625.1|19645.2|19625.2|19645.2|19625.2|19642.8|19622.8|0
1630329680000|2021-08-30 13:21:20|19642.5|19622.5|19640.2|19620.2|19642.8|19622.8|19632.7|19612.7|25
1630329690000|2021-08-30 13:21:30|19647.7|19627.7|19655.1|19635.1|19655.1|19635.1|19647.7|19627.7|2
1630329700000|2021-08-30 13:21:40|19655.2|19635.2|19655.2|19635.2|19655.2|19635.2|19655.2|19635.2|175
1630329710000|2021-08-30 13:21:50|19655.3|19635.3|19662.7|19642.7|19662.7|19642.7|19655.3|19635.3|9
1630329720000|2021-08-30 13:22:00|19665.2|19645.2|19685.1|19665.1|19685.1|19665.1|19665.2|19645.2|9
1630329730000|2021-08-30 13:22:10|19687.6|19667.6|19672.7|19652.7|19687.6|19667.6|19672.7|19652.7|12
1630329740000|2021-08-30 13:22:20|19675.2|19655.2|19687.7|19667.7|19687.7|19667.7|19675.2|19655.2|8
1630329750000|2021-08-30 13:22:30|19690.1|19670.1|19685.2|19665.2|19692.7|19672.7|19685.2|19665.2|10
1630329760000|2021-08-30 13:22:40|19680.4|19660.4|19687.7|19667.7|19687.7|19667.7|19680.2|19660.2|7
1630329790000|2021-08-30 13:23:10|19690.1|19670.1|19690.2|19670.2|19690.2|19670.2|19690.1|19670.1|0
1630329800000|2021-08-30 13:23:20|19692.7|19672.7|19695.1|19675.1|19695.1|19675.1|19692.7|19672.7|3
1630329810000|2021-08-30 13:23:30|19690.3|19670.3|19690.3|19670.3|19690.3|19670.3|19690.3|19670.3|3
1630329820000|2021-08-30 13:23:40|19687.8|19667.8|19687.8|19667.8|19687.8|19667.8|19687.8|19667.8|1
1630329830000|2021-08-30 13:23:50|19690.2|19670.2|19700|19680|19700|19680|19690.2|19670.2|13
1630329840000|2021-08-30 13:24:00|19702.4|19682.4|19702.4|19682.4|19702.4|19682.4|19702.4|19682.4|1
1630329850000|2021-08-30 13:24:10|19700.2|19680.2|19700.2|19680.2|19700.2|19680.2|19700.2|19680.2|1
1630329860000|2021-08-30 13:24:20|19702.7|19682.7|19702.7|19682.7|19702.7|19682.7|19702.7|19682.7|1
1630329870000|2021-08-30 13:24:30|19702.6|19682.6|19699.9|19679.9|19702.6|19682.6|19697.7|19677.7|20
1630329880000|2021-08-30 13:24:40|19700|19680|19697.7|19677.7|19700|19680|19695.2|19675.2|8
1630329890000|2021-08-30 13:24:50|19700.1|19680.1|19695.2|19675.2|19700.2|19680.2|19695.2|19675.2|9
1630329900000|2021-08-30 13:25:00|19692.7|19672.7|19692.7|19672.7|19692.7|19672.7|19690.2|19670.2|5
1630329910000|2021-08-30 13:25:10|19695.2|19675.2|19695.2|19675.2|19695.2|19675.2|19695.2|19675.2|0
1630329930000|2021-08-30 13:25:30|19700|19680|19700|19680|19700|19680|19700|19680|2
1630329940000|2021-08-30 13:25:40|19700.2|19680.2|19705.1|19685.1|19705.1|19685.1|19700.2|19680.2|7
1630329950000|2021-08-30 13:25:50|19702.7|19682.7|19700.2|19680.2|19702.7|19682.7|19700.2|19680.2|7
1630329960000|2021-08-30 13:26:00|||||||||5
1630329970000|2021-08-30 13:26:10|19697.7|19677.7|19697.7|19677.7|19700.2|19680.2|19697.7|19677.7|15
1630329980000|2021-08-30 13:26:20|19695.3|19675.3|19687.7|19667.7|19695.3|19675.3|19687.7|19667.7|6
1630329990000|2021-08-30 13:26:30|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|1
1630330000000|2021-08-30 13:26:40|||||||||6
1630330010000|2021-08-30 13:26:50|19680.2|19660.2|19680.2|19660.2|19680.2|19660.2|19680.2|19660.2|7
1630330030000|2021-08-30 13:27:10|19672.7|19652.7|19672.7|19652.7|19672.7|19652.7|19672.7|19652.7|0
1630330040000|2021-08-30 13:27:20|19677.5|19657.5|19672.7|19652.7|19677.7|19657.7|19672.7|19652.7|1
1630330050000|2021-08-30 13:27:30|19670.2|19650.2|19670.2|19650.2|19670.2|19650.2|19670.2|19650.2|5
1630330080000|2021-08-30 13:28:00|19667.8|19647.8|19660.3|19640.3|19667.8|19647.8|19660.3|19640.3|4
1630330090000|2021-08-30 13:28:10|19660.1|19640.1|19657.7|19637.7|19660.1|19640.1|19657.7|19637.7|4
1630330100000|2021-08-30 13:28:20|19657.6|19637.6|19652.8|19632.8|19657.6|19637.6|19652.8|19632.8|3
1630330110000|2021-08-30 13:28:30|19652.7|19632.7|19650.2|19630.2|19652.7|19632.7|19650.2|19630.2|2
1630330120000|2021-08-30 13:28:40|19652.6|19632.6|19660.2|19640.2|19660.2|19640.2|19652.6|19632.6|2
1630330130000|2021-08-30 13:28:50|19657.7|19637.7|19657.7|19637.7|19657.7|19637.7|19657.7|19637.7|2
1630330150000|2021-08-30 13:29:10|19655.2|19635.2|19657.7|19637.7|19657.7|19637.7|19655.2|19635.2|3
1630330160000|2021-08-30 13:29:20|19660.2|19640.2|19660.2|19640.2|19660.2|19640.2|19660.2|19640.2|14
1630330170000|2021-08-30 13:29:30|19662.7|19642.7|19662.7|19642.7|19665.2|19645.2|19662.7|19642.7|2
1630330180000|2021-08-30 13:29:40|19665.1|19645.1|19662.7|19642.7|19665.1|19645.1|19662.7|19642.7|5
1630330190000|2021-08-30 13:29:50|19662.6|19642.6|19640.2|19620.2|19662.6|19642.6|19640.2|19620.2|8
1630330200000|2021-08-30 13:30:00|19637.7|19617.7|19647.7|19627.7|19647.7|19627.7|19637.7|19617.7|6
1630330210000|2021-08-30 13:30:10|19652.5|19632.5|19652.7|19632.7|19652.7|19632.7|19652.5|19632.5|0
1630330240000|2021-08-30 13:30:40|19657.7|19637.7|19665.1|19645.1|19665.1|19645.1|19657.7|19637.7|1
1630330250000|2021-08-30 13:30:50|19665.2|19645.2|19675.2|19655.2|19675.2|19655.2|19665.2|19645.2|5
1630330260000|2021-08-30 13:31:00|19675.3|19655.3|19685.2|19665.2|19685.2|19665.2|19675.3|19655.3|0
1630330270000|2021-08-30 13:31:10|||||||||5
1630330280000|2021-08-30 13:31:20|19687.6|19667.6|19687.7|19667.7|19687.7|19667.7|19687.6|19667.6|6
1630330290000|2021-08-30 13:31:30|||||||||1
1630330300000|2021-08-30 13:31:40|19690.2|19670.2|19700.2|19680.2|19700.2|19680.2|19690.2|19670.2|18
1630330310000|2021-08-30 13:31:50|19722.7|19682.7|19725.2|19705.2|19725.2|19705.2|19722.6|19682.7|10
1630330320000|2021-08-30 13:32:00|19727.6|19707.6|19752.6|19732.6|19752.6|19732.6|19727.6|19707.6|32
1630330330000|2021-08-30 13:32:10|19757.4|19737.4|19772.7|19752.7|19772.7|19752.7|19757.4|19737.4|28
1630330340000|2021-08-30 13:32:20|19775.1|19755.1|19775.2|19755.2|19775.2|19755.2|19775.1|19755.1|1
1630330350000|2021-08-30 13:32:30|19777.6|19757.6|19777.7|19757.7|19777.7|19757.7|19777.6|19757.6|4
1630330360000|2021-08-30 13:32:40|19780.2|19760.2|19790.2|19770.2|19790.2|19770.2|19780.2|19760.2|18
1630330370000|2021-08-30 13:32:50|19792.6|19772.6|19797.7|19777.7|19797.7|19777.7|19792.6|19772.6|6
1630330380000|2021-08-30 13:33:00|19800.1|19780.1|19812.7|19792.7|19815.2|19795.2|19800.1|19780.1|49
1630330390000|2021-08-30 13:33:10|19815.2|19795.2|19820.2|19800.2|19822.5|19802.5|19815.2|19795.2|25
1630330400000|2021-08-30 13:33:20|19822.7|19802.7|19822.7|19802.7|19822.7|19802.7|19822.7|19802.7|34
1630330410000|2021-08-30 13:33:30|||||||||2
1630330420000|2021-08-30 13:33:40|19829.9|19809.9|19844.8|19824.8|19844.8|19824.8|19829.9|19809.9|33
1630330430000|2021-08-30 13:33:50|19842.5|19822.5|19810.3|19790.3|19842.5|19822.5|19810.3|19790.3|15
1630330440000|2021-08-30 13:34:00|19807.8|19787.8|19810.3|19790.3|19810.3|19790.3|19807.8|19787.8|12
1630330450000|2021-08-30 13:34:10|19810.4|19790.4|19797.7|19777.7|19822.7|19802.7|19795.2|19775.2|30
1630330460000|2021-08-30 13:34:20|19800.2|19780.2|19810.1|19790.1|19810.1|19790.1|19800.2|19780.2|4
1630330470000|2021-08-30 13:34:30|||||||||4
1630330480000|2021-08-30 13:34:40|19805.2|19785.2|19802.7|19782.7|19805.2|19785.2|19802.7|19782.7|6
1630330490000|2021-08-30 13:34:50|19800.3|19780.3|19800.2|19780.2|19800.3|19780.3|19800.2|19780.2|4
1630330500000|2021-08-30 13:35:00|19770.8|19750.8|19747.7|19727.7|19785.2|19765.2|19745.3|19725.3|26
1630330510000|2021-08-30 13:35:10|19747.9|19727.9|19775.2|19755.2|19777.7|19757.7|19747.9|19727.9|7
1630330520000|2021-08-30 13:35:20|19787.6|19747.6|19787.7|19747.7|19787.7|19747.7|19787.6|19747.6|1
1630330530000|2021-08-30 13:35:30|19780.1|19760.1|19775.2|19755.2|19780.2|19760.2|19775.2|19755.2|14
1630330540000|2021-08-30 13:35:40|19767.7|19747.7|19767.7|19747.7|19767.7|19747.7|19767.7|19747.7|7
1630330550000|2021-08-30 13:35:50|19770.1|19750.1|19765.2|19745.2|19772.7|19752.7|19762.8|19742.8|23
1630330560000|2021-08-30 13:36:00|19762.7|19742.7|19730.2|19710.2|19762.7|19742.7|19730.2|19710.2|12
1630330570000|2021-08-30 13:36:10|19725.2|19705.2|19722.7|19702.7|19725.2|19705.2|19722.7|19702.7|11
1630330580000|2021-08-30 13:36:20|19725.1|19705.1|19727.7|19707.7|19740.2|19720.2|19725.1|19705.1|16
1630330590000|2021-08-30 13:36:30|19730.2|19710.2|19730.2|19710.2|19730.2|19710.2|19727.7|19707.7|4
1630330600000|2021-08-30 13:36:40|19727.7|19707.7|19685.2|19665.2|19727.7|19707.7|19682.8|19662.8|24
1630330610000|2021-08-30 13:36:50|19692.7|19672.7|19707.6|19687.6|19707.6|19687.6|19692.7|19667.5|1
1630330620000|2021-08-30 13:37:00|19710.1|19690.1|19720.1|19700.1|19727.7|19700.1|19707.7|19687.6|4
1630330630000|2021-08-30 13:37:10|19722.7|19702.7|19730.2|19710.2|19745.1|19725.1|19722.7|19702.7|15
1630330640000|2021-08-30 13:37:20|19732.6|19712.6|19732.7|19712.7|19732.7|19712.7|19732.6|19712.6|1
1630330660000|2021-08-30 13:37:40|19732.8|19712.8|19735.2|19715.2|19735.2|19715.2|19732.8|19712.8|4
1630330670000|2021-08-30 13:37:50|19744.8|19724.8|19770.2|19750.2|19770.2|19750.2|19744.8|19724.8|6
1630330680000|2021-08-30 13:38:00|19772.6|19752.6|19765.3|19745.3|19772.7|19752.7|19765.3|19745.3|9
1630330690000|2021-08-30 13:38:10|19752.7|19732.7|19752.7|19732.7|19752.7|19732.7|19752.7|19732.7|1
1630330700000|2021-08-30 13:38:20|19745.5|19725.5|19745.5|19725.5|19745.5|19725.5|19745.5|19725.5|1
1630330710000|2021-08-30 13:38:30|19738.3|19718.3|19745.2|19725.2|19745.2|19725.2|19737.8|19717.8|4
1630330720000|2021-08-30 13:38:40|19747.7|19727.7|19747.7|19727.7|19747.7|19727.7|19747.7|19727.7|2
1630330730000|2021-08-30 13:38:50|||||||||4
1630330760000|2021-08-30 13:39:20|19737.7|19717.7|19727.6|19687.6|19737.7|19717.7|19710.1|19687.6|23
1630330780000|2021-08-30 13:39:40|19720|19700|19720|19700|19720|19700|19720|19700|0
1630330790000|2021-08-30 13:39:50|19717.6|19697.6|19717.6|19697.6|19717.6|19697.6|19717.6|19697.6|4
1630330800000|2021-08-30 13:40:00|19700.7|19680.7|19687.7|19667.7|19700.7|19680.7|19685.3|19665.3|22
1630330820000|2021-08-30 13:40:20|19690.2|19670.2|19687.7|19667.7|19690.2|19670.2|19687.7|19667.7|7
1630330830000|2021-08-30 13:40:30|19677.9|19657.9|19675.2|19655.2|19682.9|19657.9|19675.2|19642.8|10
1630330840000|2021-08-30 13:40:40|19677.7|19657.7|19682.8|19642.8|19682.8|19657.7|19675.2|19642.8|5
1630330850000|2021-08-30 13:40:50|19682.7|19642.7|19705|19685|19705|19685|19682.7|19642.7|15
1630330860000|2021-08-30 13:41:00|19705.1|19685.1|19722.7|19702.7|19722.7|19702.7|19705.1|19685.1|1
1630330870000|2021-08-30 13:41:10|19727.7|19707.7|19747.6|19727.6|19747.6|19727.6|19727.7|19707.7|3
1630330880000|2021-08-30 13:41:20|19750|19730|19750.1|19730.1|19750.1|19730.1|19750|19730|1
1630330890000|2021-08-30 13:41:30|19752.5|19732.5|19760.2|19740.2|19760.2|19740.2|19752.5|19732.5|4
1630330900000|2021-08-30 13:41:40|19762.6|19742.6|19782.6|19762.6|19782.6|19762.6|19762.6|19742.6|10
1630330910000|2021-08-30 13:41:50|||||||||1
1630330920000|2021-08-30 13:42:00|19780.2|19760.2|19747.7|19727.7|19782.6|19762.6|19742.9|19722.9|22
1630330930000|2021-08-30 13:42:10|19750.1|19730.1|19760.2|19740.2|19760.2|19740.2|19750.1|19730.1|3
1630330940000|2021-08-30 13:42:20|19762.6|19742.6|19772.9|19752.9|19777.6|19757.6|19762.6|19742.6|5
1630330950000|2021-08-30 13:42:30|19772.7|19752.7|19777.6|19757.6|19777.6|19757.6|19772.7|19752.7|0
1630330960000|2021-08-30 13:42:40|19777.7|19757.7|19782.5|19762.5|19782.5|19762.5|19777.7|19757.7|6
1630330970000|2021-08-30 13:42:50|19782.6|19762.6|19782.6|19762.6|19782.6|19762.6|19782.6|19762.6|1
1630330980000|2021-08-30 13:43:00|19780.2|19760.2|19757.7|19737.7|19780.2|19760.2|19757.7|19737.7|14
1630331000000|2021-08-30 13:43:20|||||||||1
1630331010000|2021-08-30 13:43:30|19755.3|19735.3|19755.3|19735.3|19755.3|19735.3|19755.3|19735.3|1
1630331020000|2021-08-30 13:43:40|19755.2|19735.2|19755.2|19735.2|19755.2|19735.2|19755.2|19735.2|0
1630331030000|2021-08-30 13:43:50|||||||||1
1630331040000|2021-08-30 13:44:00|||||||||1
1630331050000|2021-08-30 13:44:10|19757.6|19737.6|19772.4|19752.4|19772.4|19752.4|19757.6|19737.6|3
1630331060000|2021-08-30 13:44:20|19772.5|19752.5|19760.3|19740.3|19772.5|19752.5|19760.3|19740.3|7
1630331070000|2021-08-30 13:44:30|19760.2|19740.2|19760.2|19740.2|19760.2|19740.2|19760.2|19740.2|0
1630331080000|2021-08-30 13:44:40|19760.1|19740.1|19757.7|19737.7|19760.1|19740.1|19757.7|19737.7|1
1630331090000|2021-08-30 13:44:50|19750.2|19730.2|19747.7|19727.7|19752.7|19732.7|19747.7|19727.7|5
1630331110000|2021-08-30 13:45:10|19747.9|19727.9|19760.1|19740.1|19760.2|19740.2|19747.9|19727.9|2
1630331120000|2021-08-30 13:45:20|19757.7|19737.7|19760.2|19740.2|19760.2|19740.2|19757.7|19737.7|10
1630331130000|2021-08-30 13:45:30|19762.7|19742.7|19785.1|19765.1|19785.1|19765.1|19762.7|19742.7|4
1630331140000|2021-08-30 13:45:40|19785.2|19765.2|19785.2|19765.2|19785.2|19765.2|19785.2|19765.2|40
1630331150000|2021-08-30 13:45:50|19782.8|19762.8|19750.2|19730.2|19782.8|19762.8|19745.1|19725.1|30
1630331160000|2021-08-30 13:46:00|19750.3|19730.3|19740.2|19720.2|19750.3|19730.3|19740.2|19720.2|6
1630331170000|2021-08-30 13:46:10|19740|19720|19737.7|19717.7|19740|19720|19735.2|19715.2|39
1630331180000|2021-08-30 13:46:20|||||||||34
1630331190000|2021-08-30 13:46:30|19740.1|19720.1|19745.2|19725.2|19745.2|19725.2|19740.1|19720.1|20
1630331200000|2021-08-30 13:46:40|19747.7|19727.7|19750.2|19730.2|19750.2|19730.2|19747.7|19727.7|0
1630331210000|2021-08-30 13:46:50|||||||||3
1630331220000|2021-08-30 13:47:00|19752.7|19732.7|19750.3|19730.3|19752.7|19732.7|19750.3|19730.3|1
1630331230000|2021-08-30 13:47:10|19750.2|19730.2|19742.7|19722.7|19750.2|19730.2|19742.7|19722.7|1
1630331240000|2021-08-30 13:47:20|19740.3|19720.3|19740.2|19720.2|19740.3|19720.3|19740.2|19720.2|2
1630331250000|2021-08-30 13:47:30|19735.2|19715.2|19737.7|19717.7|19737.7|19717.7|19735.2|19715.2|5
1630331270000|2021-08-30 13:47:50|19740.1|19720.1|19747.7|19727.7|19750.2|19730.2|19740.1|19720.1|2
1630331280000|2021-08-30 13:48:00|19750.2|19730.2|19750.2|19730.2|19750.2|19730.2|19750.2|19730.2|1
1630331300000|2021-08-30 13:48:20|19752.7|19732.7|19752.7|19732.7|19752.7|19732.7|19752.7|19732.7|1
1630331320000|2021-08-30 13:48:40|19750.2|19730.2|19750.2|19730.2|19750.2|19730.2|19750.2|19730.2|8
1630331340000|2021-08-30 13:49:00|19745.2|19725.2|19747.7|19727.7|19747.7|19727.7|19745.2|19725.2|2
1630331370000|2021-08-30 13:49:30|19745.3|19725.3|19762.7|19742.7|19762.7|19742.7|19745.2|19725.2|5
1630331380000|2021-08-30 13:49:40|19760.3|19740.3|19757.7|19737.7|19760.3|19740.3|19757.7|19737.7|0
1630331390000|2021-08-30 13:49:50|19755.2|19735.2|19755.2|19735.2|19755.2|19735.2|19755.2|19735.2|0
1630331400000|2021-08-30 13:50:00|19757.6|19737.6|19764.9|19744.9|19764.9|19744.9|19757.6|19737.6|6
1630331420000|2021-08-30 13:50:20|||||||||153
1630331430000|2021-08-30 13:50:30|19770|19750|19775.1|19755.1|19775.1|19755.1|19770|19750|10
1630331440000|2021-08-30 13:50:40|19787.6|19747.6|19787.6|19747.6|19787.6|19747.6|19787.6|19747.6|1
1630331450000|2021-08-30 13:50:50|19775.2|19755.2|19775.2|19755.2|19775.2|19755.2|19775.2|19755.2|2
1630331460000|2021-08-30 13:51:00|19765.2|19745.2|19757.7|19737.7|19765.2|19745.2|19757.7|19737.7|10
1630331480000|2021-08-30 13:51:20|||||||||1
1630331490000|2021-08-30 13:51:30|19757.9|19737.9|19767.7|19747.7|19767.7|19747.7|19757.9|19737.9|4
1630331500000|2021-08-30 13:51:40|||||||||1
1630331510000|2021-08-30 13:51:50|19765.3|19745.3|19769.9|19749.9|19769.9|19749.9|19762.7|19742.7|4
1630331520000|2021-08-30 13:52:00|19770.2|19750.2|19767.7|19747.7|19770.2|19750.2|19767.7|19747.7|11
1630331530000|2021-08-30 13:52:10|19770.2|19750.2|19765.2|19745.2|19772.6|19752.6|19765.2|19745.2|4
1630331540000|2021-08-30 13:52:20|19762.7|19742.7|19762.7|19742.7|19762.7|19742.7|19762.7|19742.7|1
1630331560000|2021-08-30 13:52:40|19757.7|19737.7|19755.2|19735.2|19757.7|19737.7|19755.2|19735.2|3
1630331570000|2021-08-30 13:52:50|19757.7|19737.7|19757.7|19737.7|19757.7|19737.7|19757.7|19737.7|1
1630331580000|2021-08-30 13:53:00|||||||||1
1630331590000|2021-08-30 13:53:10|19755.2|19735.2|19735.3|19715.3|19757.7|19737.7|19735.3|19715.3|13
1630331600000|2021-08-30 13:53:20|19732.9|19712.9|19732.8|19712.8|19732.9|19712.9|19732.8|19712.8|0
1630331610000|2021-08-30 13:53:30|19730.3|19710.3|19730.2|19710.2|19730.3|19710.3|19730.2|19710.2|1
1630331630000|2021-08-30 13:53:50|||||||||3
1630331640000|2021-08-30 13:54:00|||||||||7
1630331660000|2021-08-30 13:54:20|||||||||6
1630331670000|2021-08-30 13:54:30|19732.7|19712.7|19732.7|19712.7|19732.7|19712.7|19732.7|19712.7|6
1630331680000|2021-08-30 13:54:40|19735.1|19715.1|19735.1|19715.1|19735.1|19715.1|19735.1|19715.1|3
1630331690000|2021-08-30 13:54:50|19737.6|19717.6|19737.7|19717.7|19740.2|19720.2|19737.6|19717.6|27
1630331700000|2021-08-30 13:55:00|19735.2|19715.2|19730.2|19710.2|19735.2|19715.2|19730.2|19710.2|3
1630331710000|2021-08-30 13:55:10|19727.8|19707.8|19727.7|19707.7|19727.8|19707.8|19727.7|19707.7|1
1630331720000|2021-08-30 13:55:20|19722.7|19702.7|19715.2|19695.2|19722.7|19702.7|19715.2|19695.2|5
1630331730000|2021-08-30 13:55:30|19717.6|19697.6|19720.2|19700.2|19720.2|19700.2|19717.6|19697.6|9
1630331740000|2021-08-30 13:55:40|19717.7|19697.7|19722.7|19702.7|19722.7|19702.7|19717.7|19697.7|3
1630331750000|2021-08-30 13:55:50|19720.2|19700.2|19697.7|19677.7|19720.2|19700.2|19690.2|19670.2|22
1630331760000|2021-08-30 13:56:00|19700.2|19680.2|19705.3|19685.3|19717.7|19697.7|19700.2|19680.2|15
1630331770000|2021-08-30 13:56:10|19702.8|19682.8|19695.4|19675.4|19702.8|19682.8|19695.4|19675.4|18
1630331780000|2021-08-30 13:56:20|19683.2|19663.2|19662.8|19642.8|19683.2|19663.2|19657.8|19637.8|11
1630331790000|2021-08-30 13:56:30|19665.3|19645.3|19672.8|19652.8|19672.8|19652.8|19665.3|19645.3|11
1630331800000|2021-08-30 13:56:40|19682.7|19662.7|19695.3|19675.3|19695.3|19675.3|19682.7|19662.7|218
1630331810000|2021-08-30 13:56:50|19697.8|19677.8|19700.3|19680.3|19700.3|19680.3|19697.8|19677.8|3
1630331820000|2021-08-30 13:57:00|||||||||6
1630331830000|2021-08-30 13:57:10|19702.8|19682.8|19682.8|19662.8|19702.8|19682.8|19682.8|19662.8|31
1630331840000|2021-08-30 13:57:20|19680.4|19660.4|19680.2|19660.2|19680.4|19660.4|19675.4|19655.4|17
1630331850000|2021-08-30 13:57:30|19680.4|19660.4|19682.8|19662.8|19692.9|19665.3|19680.4|19652.9|16
1630331860000|2021-08-30 13:57:40|19685.3|19665.3|19700.3|19680.3|19700.3|19680.3|19685.3|19665.3|9
1630331870000|2021-08-30 13:57:50|19702.8|19682.8|19705.3|19685.3|19705.3|19685.3|19702.8|19682.8|4
1630331880000|2021-08-30 13:58:00|||||||||9
1630331890000|2021-08-30 13:58:10|19700.5|19680.5|19700.5|19680.5|19700.5|19680.5|19700.5|19680.5|0
1630331900000|2021-08-30 13:58:20|19700.3|19680.3|19702.8|19662.8|19702.8|19680.3|19695.3|19662.8|6
1630331910000|2021-08-30 13:58:30|19702.5|19662.5|19667.8|19647.8|19702.5|19665.3|19667.8|19647.8|4
1630331920000|2021-08-30 13:58:40|19660.3|19640.3|19655.4|19635.4|19660.3|19640.3|19655.4|19635.4|4
1630331930000|2021-08-30 13:58:50|19655.2|19635.2|19655.1|19635.1|19655.2|19635.2|19652.7|19632.7|2
1630331940000|2021-08-30 13:59:00|19652.7|19632.7|19632.8|19612.8|19652.7|19632.7|19625.3|19605.3|10
1630331950000|2021-08-30 13:59:10|19623.2|19603.2|19615.4|19595.4|19623.2|19603.2|19615.4|19595.4|2
1630331960000|2021-08-30 13:59:20|19617.8|19597.8|19617.8|19597.8|19617.8|19597.8|19612.8|19592.8|7
1630331970000|2021-08-30 13:59:30|19622.8|19602.8|19632.6|19612.6|19632.6|19612.6|19622.8|19602.8|173
1630331980000|2021-08-30 13:59:40|19632.7|19612.7|19630.3|19610.3|19632.7|19612.7|19630.3|19610.3|7
1630331990000|2021-08-30 13:59:50|19627.8|19607.8|19612.9|19592.9|19627.8|19607.8|19612.9|19592.9|36
1630332000000|2021-08-30 14:00:00|19612.8|19592.8|19620.3|19600.3|19627.7|19602.5|19602.9|19582.9|25
1630332010000|2021-08-30 14:00:10|19625.2|19605.2|19647.8|19627.8|19647.8|19627.8|19625.2|19605.2|5
1630332020000|2021-08-30 14:00:20|19652.6|19632.6|19655.3|19635.3|19655.3|19635.3|19652.6|19632.6|3
1630332030000|2021-08-30 14:00:30|19657.7|19637.7|19660.3|19640.3|19660.3|19640.3|19657.7|19637.7|0
1630332040000|2021-08-30 14:00:40|19667.5|19647.5|19672.8|19652.8|19672.8|19652.8|19667.5|19647.5|2
1630332050000|2021-08-30 14:00:50|19677.6|19657.6|19685.2|19665.2|19685.2|19665.2|19677.6|19657.6|4
1630332060000|2021-08-30 14:01:00|19685.3|19665.3|19690.3|19670.3|19690.3|19670.3|19685.3|19665.3|4
1630332070000|2021-08-30 14:01:10|19692.7|19672.7|19692.8|19672.8|19692.8|19672.8|19692.7|19672.7|0
1630332080000|2021-08-30 14:01:20|19695.2|19675.2|19695.2|19675.2|19695.2|19675.2|19695.2|19675.2|1
1630332090000|2021-08-30 14:01:30|19695.3|19675.3|19697.6|19677.6|19697.6|19677.6|19695.3|19675.3|24
1630332100000|2021-08-30 14:01:40|19697.8|19677.8|19697.8|19677.8|19697.8|19677.8|19697.8|19677.8|0
1630332110000|2021-08-30 14:01:50|19695.4|19675.4|19692.9|19672.9|19695.4|19675.4|19692.9|19672.9|4
1630332120000|2021-08-30 14:02:00|19690.5|19670.5|19688|19668|19690.5|19670.5|19688|19668|0
1630332130000|2021-08-30 14:02:10|19687.9|19667.9|19687.9|19667.9|19687.9|19667.9|19687.9|19667.9|0
1630332140000|2021-08-30 14:02:20|19709.9|19669.9|19715.4|19695.4|19715.4|19695.4|19709.9|19669.9|17
1630332150000|2021-08-30 14:02:30|19720.3|19700.3|19732.8|19692.8|19732.8|19700.3|19720.3|19685.4|8
1630332160000|2021-08-30 14:02:40|19727.6|19707.6|19732.8|19712.8|19732.8|19712.8|19727.6|19707.6|2
1630332170000|2021-08-30 14:02:50|||||||||9
1630332180000|2021-08-30 14:03:00|19730.3|19710.3|19725.4|19705.4|19732.7|19712.7|19725.4|19705.4|8
1630332190000|2021-08-30 14:03:10|19725.3|19705.3|19725.3|19705.3|19725.3|19705.3|19725.3|19705.3|0
1630332210000|2021-08-30 14:03:30|19727.8|19707.8|19725.3|19705.3|19727.8|19707.8|19725.3|19705.3|1
1630332220000|2021-08-30 14:03:40|19727.8|19707.8|19727.8|19707.8|19727.8|19707.8|19727.8|19707.8|2
1630332230000|2021-08-30 14:03:50|19725.3|19705.3|19722.8|19702.8|19725.3|19705.3|19722.8|19702.8|3
1630332240000|2021-08-30 14:04:00|19720.3|19700.3|19720.3|19700.3|19720.3|19700.3|19720.3|19700.3|0
1630332250000|2021-08-30 14:04:10|19720.4|19700.4|19720.4|19700.4|19720.4|19700.4|19720.3|19700.3|6
1630332260000|2021-08-30 14:04:20|19722.8|19702.8|19722.8|19702.8|19722.8|19702.8|19722.8|19702.8|0
1630332270000|2021-08-30 14:04:30|19720.4|19700.4|19740.4|19700.4|19740.4|19702.9|19720.3|19700.1|2
1630332280000|2021-08-30 14:04:40|||||||||1
1630332290000|2021-08-30 14:04:50|19742.4|19722.4|19742.8|19722.8|19745.3|19725.3|19742.4|19722.4|11
1630332310000|2021-08-30 14:05:10|19745.3|19725.3|19745.3|19725.3|19745.3|19725.3|19745.3|19725.3|0
1630332320000|2021-08-30 14:05:20|19740.3|19720.3|19740.3|19720.3|19740.3|19720.3|19740.3|19720.3|5
1630332330000|2021-08-30 14:05:30|19742.8|19722.8|19745.3|19725.3|19745.3|19725.3|19742.8|19722.8|5
1630332340000|2021-08-30 14:05:40|19745.6|19725.6|19752.8|19732.8|19752.8|19732.8|19745.6|19725.6|1
1630332350000|2021-08-30 14:05:50|19752.9|19732.9|19760.2|19740.2|19760.2|19740.2|19752.9|19732.9|5
1630332360000|2021-08-30 14:06:00|19757.8|19737.8|19760.3|19740.3|19760.3|19740.3|19757.8|19737.8|3
1630332370000|2021-08-30 14:06:10|19760.4|19740.4|19767.7|19747.7|19767.7|19747.7|19760.4|19740.4|14
1630332380000|2021-08-30 14:06:20|19767.8|19747.8|19765.3|19745.3|19767.8|19747.8|19765.3|19745.3|1
1630332400000|2021-08-30 14:06:40|19767.8|19747.8|19765.3|19745.3|19767.8|19747.8|19765.3|19745.3|3
1630332410000|2021-08-30 14:06:50|19770.1|19750.1|19765.3|19745.3|19770.3|19750.3|19765.3|19745.3|4
1630332420000|2021-08-30 14:07:00|19762.9|19742.9|19762.9|19742.9|19762.9|19742.9|19762.9|19742.9|6
1630332430000|2021-08-30 14:07:10|19755.4|19735.4|19755.3|19735.3|19755.4|19735.4|19755.3|19735.3|17
1630332440000|2021-08-30 14:07:20|19755.1|19735.1|19743.1|19723.1|19755.1|19735.1|19743.1|19723.1|2
1630332450000|2021-08-30 14:07:30|19742.8|19722.8|19698.6|19678.6|19742.8|19722.8|19698.6|19678.6|17
1630332460000|2021-08-30 14:07:40|19695.4|19675.4|19672.8|19652.8|19695.4|19675.4|19672.8|19652.8|17
1630332470000|2021-08-30 14:07:50|19670.3|19650.3|19642.8|19622.8|19670.3|19650.3|19642.8|19622.8|42
1630332480000|2021-08-30 14:08:00|19645.3|19625.3|19650.2|19630.2|19650.2|19630.2|19645.3|19625.3|2
1630332490000|2021-08-30 14:08:10|19650.1|19630.1|19645.3|19625.3|19650.2|19630.2|19645.3|19625.3|3
1630332500000|2021-08-30 14:08:20|19645.1|19625.1|19642.8|19622.8|19645.1|19625.1|19640.3|19620.3|8
1630332510000|2021-08-30 14:08:30|19640.3|19620.3|19640.3|19620.3|19642.7|19622.7|19640.3|19620.3|2
1630332520000|2021-08-30 14:08:40|19642.7|19622.7|19652.6|19632.6|19652.6|19632.6|19642.7|19622.7|36
1630332530000|2021-08-30 14:08:50|19655.1|19635.1|19660.3|19640.3|19660.3|19640.3|19655.1|19635.1|0
1630332540000|2021-08-30 14:09:00|19657.9|19637.9|19657.9|19637.9|19657.9|19637.9|19657.9|19637.9|3
1630332550000|2021-08-30 14:09:10|19657.8|19637.8|19665.3|19645.3|19665.3|19645.3|19657.8|19637.8|15
1630332560000|2021-08-30 14:09:20|19667.7|19647.7|19667.8|19647.8|19667.8|19647.8|19667.7|19647.7|0
1630332570000|2021-08-30 14:09:30|19672.6|19652.6|19675.3|19655.3|19687.7|19655.3|19672.6|19647.7|3
1630332590000|2021-08-30 14:09:50|19672.8|19652.8|19670.3|19650.3|19672.8|19652.8|19670.3|19650.3|1
1630332600000|2021-08-30 14:10:00|19680.3|19660.3|19682.7|19662.7|19682.7|19662.7|19680.3|19660.3|6
1630332610000|2021-08-30 14:10:10|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|1
1630332620000|2021-08-30 14:10:20|||||||||1
1630332630000|2021-08-30 14:10:30|19687.6|19667.6|19687.6|19667.6|19687.6|19667.6|19687.6|19667.6|2
1630332640000|2021-08-30 14:10:40|19690.2|19670.2|19690.2|19670.2|19690.2|19670.2|19690.2|19670.2|1
1630332650000|2021-08-30 14:10:50|19692.6|19672.6|19692.7|19672.7|19692.7|19672.7|19690.2|19670.2|0
1630332660000|2021-08-30 14:11:00|||||||||1
1630332680000|2021-08-30 14:11:20|19693|19673|19707.8|19687.8|19707.8|19687.8|19693|19673|4
1630332710000|2021-08-30 14:11:50|19707.9|19687.9|19712.8|19692.8|19712.8|19692.8|19707.9|19687.9|1
1630332720000|2021-08-30 14:12:00|19720.3|19700.3|19717.8|19697.8|19720.3|19700.3|19717.8|19697.8|3
1630332730000|2021-08-30 14:12:10|19718|19698|19722.8|19702.8|19725.3|19705.3|19718|19698|3
1630332740000|2021-08-30 14:12:20|19725.3|19705.3|19725.3|19705.3|19725.3|19705.3|19725.3|19705.3|0
1630332750000|2021-08-30 14:12:30|19725.2|19705.2|19715.5|19695.5|19725.2|19705.2|19715.5|19695.5|4
1630332760000|2021-08-30 14:12:40|19715.4|19695.4|19715.3|19695.3|19715.4|19695.4|19715.3|19695.3|0
1630332770000|2021-08-30 14:12:50|19712.8|19692.8|19717.8|19697.8|19717.8|19697.8|19712.8|19692.8|4
1630332780000|2021-08-30 14:13:00|19715.4|19695.4|19715.3|19695.3|19715.4|19695.4|19715.3|19695.3|0
1630332810000|2021-08-30 14:13:30|19712.9|19692.9|19715.3|19695.3|19715.3|19695.3|19712.9|19692.9|2
1630332820000|2021-08-30 14:13:40|19717.8|19697.8|19725.3|19705.3|19725.3|19705.3|19717.8|19697.8|3
1630332830000|2021-08-30 14:13:50|19727.8|19707.8|19728|19708|19732.8|19712.8|19727.8|19707.8|12
1630332840000|2021-08-30 14:14:00|19725.6|19705.6|19725.5|19705.5|19725.6|19705.6|19725.5|19705.5|1
1630332860000|2021-08-30 14:14:20|19722.9|19702.9|19705.3|19685.3|19722.9|19702.9|19700.3|19680.3|11
1630332870000|2021-08-30 14:14:30|19702.8|19682.8|19705.4|19685.4|19705.4|19685.4|19702.8|19682.8|5
1630332880000|2021-08-30 14:14:40|19705.3|19685.3|19725.3|19705.3|19725.3|19705.3|19705.3|19685.3|14
1630332890000|2021-08-30 14:14:50|19725.4|19705.4|19747.8|19727.8|19747.8|19727.8|19725.4|19705.4|12
1630332900000|2021-08-30 14:15:00|19750.3|19730.3|19750.4|19730.4|19752.8|19732.8|19750.3|19730.3|2
1630332910000|2021-08-30 14:15:10|19752.8|19732.8|19737.9|19717.9|19752.8|19732.8|19737.9|19717.9|14
1630332920000|2021-08-30 14:15:20|19737.8|19717.8|19740.2|19720.2|19740.2|19720.2|19737.8|19717.8|2
1630332930000|2021-08-30 14:15:30|19742.6|19722.6|19740.3|19720.3|19742.7|19722.7|19740.3|19720.3|2
1630332940000|2021-08-30 14:15:40|19740.6|19720.6|19755.1|19735.1|19755.1|19735.1|19740.6|19720.6|2
1630332960000|2021-08-30 14:16:00|19752.7|19732.7|19752.7|19732.7|19752.7|19732.7|19752.7|19732.7|2
1630332970000|2021-08-30 14:16:10|||||||||7
1630332980000|2021-08-30 14:16:20|19745.3|19725.3|19740.3|19720.3|19745.3|19725.3|19740.3|19720.3|1
1630332990000|2021-08-30 14:16:30|19745.1|19725.1|19752.6|19732.6|19752.6|19732.6|19745.1|19725.1|21
1630333000000|2021-08-30 14:16:40|19757.5|19737.5|19757.8|19737.8|19757.8|19737.8|19757.5|19737.5|10
1630333010000|2021-08-30 14:16:50|19755.3|19735.3|19747.8|19727.8|19755.3|19735.3|19747.8|19727.8|5
1630333020000|2021-08-30 14:17:00|19745.4|19725.4|19747.8|19727.8|19747.8|19727.8|19742.8|19722.8|6
1630333030000|2021-08-30 14:17:10|19742.8|19722.8|19740.4|19720.4|19742.8|19722.8|19740.4|19720.4|5
1630333040000|2021-08-30 14:17:20|19740.3|19720.3|19752.8|19712.8|19752.8|19720.3|19740.3|19712.7|5
1630333050000|2021-08-30 14:17:30|19750|19730|19742.8|19722.8|19750.3|19730.3|19742.8|19722.8|11
1630333060000|2021-08-30 14:17:40|19740.3|19720.3|19740.3|19720.3|19740.3|19720.3|19740.3|19720.3|4
1630333070000|2021-08-30 14:17:50|||||||||6
1630333080000|2021-08-30 14:18:00|19737.8|19717.8|19740.3|19720.3|19740.3|19720.3|19737.8|19717.8|7
1630333120000|2021-08-30 14:18:40|19747.8|19727.8|19747.8|19727.8|19747.8|19727.8|19747.8|19727.8|9
1630333130000|2021-08-30 14:18:50|19745.3|19725.3|19720.4|19700.4|19745.3|19725.3|19720.4|19700.4|9
1630333140000|2021-08-30 14:19:00|19720.5|19700.5|19722.8|19702.8|19722.9|19702.9|19720.5|19700.5|2
1630333150000|2021-08-30 14:19:10|19722.9|19702.9|19717.9|19697.9|19722.9|19702.9|19717.9|19697.9|11
1630333160000|2021-08-30 14:19:20|19722.7|19702.7|19722.8|19702.8|19722.8|19702.8|19722.7|19702.7|7
1630333170000|2021-08-30 14:19:30|19730.2|19710.2|19735.3|19715.3|19735.3|19715.3|19730.2|19710.2|19
1630333190000|2021-08-30 14:19:50|19737.8|19717.8|19737.8|19717.8|19737.8|19717.8|19737.8|19717.8|0
1630333200000|2021-08-30 14:20:00|19740.3|19720.3|19740.3|19720.3|19740.3|19720.3|19740.3|19720.3|15
1630333220000|2021-08-30 14:20:20|19737.9|19717.9|19737.9|19717.9|19737.9|19717.9|19737.9|19717.9|1
1630333230000|2021-08-30 14:20:30|19740.3|19720.3|19740.3|19720.3|19740.3|19720.3|19740.3|19720.3|1
1630333240000|2021-08-30 14:20:40|||||||||2
1630333250000|2021-08-30 14:20:50|19737.9|19717.9|19702.8|19682.8|19737.9|19717.9|19702.8|19682.8|9
1630333260000|2021-08-30 14:21:00|19700.4|19680.4|19712.8|19692.8|19712.8|19692.8|19700.4|19680.4|5
1630333270000|2021-08-30 14:21:10|19717.6|19697.6|19732.7|19712.7|19732.7|19712.7|19717.6|19697.6|10
1630333280000|2021-08-30 14:21:20|19732.8|19712.8|19732.8|19712.8|19732.8|19712.8|19732.8|19712.8|1
1630333290000|2021-08-30 14:21:30|19732.7|19712.7|19730.3|19710.3|19732.7|19712.7|19730.3|19710.3|5
1630333300000|2021-08-30 14:21:40|19732.7|19712.7|19732.8|19712.8|19732.8|19712.8|19732.7|19712.7|1
1630333310000|2021-08-30 14:21:50|19727.8|19707.8|19730.4|19710.4|19730.4|19710.4|19727.8|19707.8|4
1630333320000|2021-08-30 14:22:00|19732.8|19712.8|19732.8|19712.8|19732.8|19712.8|19732.8|19712.8|0
1630333340000|2021-08-30 14:22:20|||||||||2
1630333350000|2021-08-30 14:22:30|19730.3|19710.3|19720.2|19700.2|19730.3|19710.3|19707.8|19687.8|24
1630333360000|2021-08-30 14:22:40|19725.1|19705.1|19725.3|19705.3|19725.3|19705.3|19725.1|19705.1|3
1630333370000|2021-08-30 14:22:50|||||||||1
1630333380000|2021-08-30 14:23:00|19722.9|19702.9|19725.2|19705.2|19725.2|19705.2|19722.8|19702.8|2
1630333390000|2021-08-30 14:23:10|19720.3|19700.3|19715.3|19695.3|19720.3|19700.3|19715.3|19695.3|2
1630333400000|2021-08-30 14:23:20|19720.1|19700.1|19717.7|19697.7|19720.1|19700.1|19717.7|19697.7|1
1630333410000|2021-08-30 14:23:30|19715.3|19695.3|19715.3|19695.3|19715.3|19695.3|19715.3|19695.3|1
1630333420000|2021-08-30 14:23:40|||||||||1
1630333430000|2021-08-30 14:23:50|19717.7|19697.7|19717.7|19697.7|19717.7|19697.7|19717.7|19697.7|3
1630333440000|2021-08-30 14:24:00|||||||||1
1630333450000|2021-08-30 14:24:10|19715.3|19695.3|19702.8|19682.8|19715.3|19695.3|19702.8|19682.8|0
1630333460000|2021-08-30 14:24:20|19695.3|19675.3|19695.3|19675.3|19695.3|19675.3|19695.3|19675.3|2
1630333470000|2021-08-30 14:24:30|19690.3|19670.3|19695.3|19675.3|19695.3|19675.3|19690.3|19670.3|5
1630333480000|2021-08-30 14:24:40|19692.8|19672.8|19692.8|19672.8|19692.8|19672.8|19692.8|19672.8|1
1630333490000|2021-08-30 14:24:50|19690.3|19670.3|19690.3|19670.3|19690.3|19670.3|19690.3|19670.3|0
1630333500000|2021-08-30 14:25:00|19687.8|19667.8|19685.3|19665.3|19687.8|19667.8|19682.8|19662.8|6
1630333510000|2021-08-30 14:25:10|19687.8|19667.8|19687.8|19667.8|19687.8|19667.8|19687.8|19667.8|0
1630333520000|2021-08-30 14:25:20|19692.8|19672.8|19692.8|19672.8|19692.8|19672.8|19692.8|19672.8|13
1630333530000|2021-08-30 14:25:30|19690.4|19670.4|19690.3|19670.3|19690.4|19670.4|19690.3|19670.3|3
1630333540000|2021-08-30 14:25:40|19692.7|19672.7|19692.8|19672.8|19695.2|19675.2|19692.7|19672.7|1
1630333550000|2021-08-30 14:25:50|19690.3|19670.3|19690.3|19670.3|19690.3|19670.3|19690.3|19670.3|5
1630333560000|2021-08-30 14:26:00|||||||||2
1630333570000|2021-08-30 14:26:10|||||||||2
1630333590000|2021-08-30 14:26:30|||||||||2
1630333600000|2021-08-30 14:26:40|19692.8|19672.8|19702.7|19682.7|19702.7|19682.7|19692.8|19672.8|7
1630333620000|2021-08-30 14:27:00|19702.8|19682.8|19715.2|19695.2|19715.2|19695.2|19702.8|19682.8|2
1630333640000|2021-08-30 14:27:20|19710.3|19690.3|19710.3|19690.3|19710.3|19690.3|19710.3|19690.3|6
1630333650000|2021-08-30 14:27:30|19712.8|19692.8|19710.3|19690.3|19712.8|19692.8|19710.3|19690.3|3
1630333670000|2021-08-30 14:27:50|19715.2|19695.2|19715.2|19695.2|19715.2|19695.2|19715.2|19695.2|1
1630333680000|2021-08-30 14:28:00|19715.3|19695.3|19715.3|19695.3|19715.3|19695.3|19715.3|19695.3|5
1630333710000|2021-08-30 14:28:30|||||||||2
1630333720000|2021-08-30 14:28:40|||||||||1
1630333730000|2021-08-30 14:28:50|||||||||12
1630333740000|2021-08-30 14:29:00|19715.2|19695.2|19715.3|19695.3|19715.3|19695.3|19715.2|19695.2|8
1630333770000|2021-08-30 14:29:30|||||||||1
1630333780000|2021-08-30 14:29:40|19715.4|19695.4|19720.2|19700.2|19720.2|19700.2|19715.4|19695.4|1
1630333800000|2021-08-30 14:30:00|19727.8|19707.8|19730.2|19710.2|19730.2|19710.2|19727.8|19707.8|2
1630333810000|2021-08-30 14:30:10|19725.3|19705.3|19720.4|19700.4|19725.3|19705.3|19720.4|19700.4|6
1630333820000|2021-08-30 14:30:20|19720.3|19700.3|19720.3|19700.3|19722.8|19702.8|19720.3|19700.3|5
1630333830000|2021-08-30 14:30:30|||||||||5
1630333840000|2021-08-30 14:30:40|19717.8|19697.8|19697.8|19677.8|19717.8|19697.8|19697.8|19677.8|4
1630333850000|2021-08-30 14:30:50|||||||||7
1630333860000|2021-08-30 14:31:00|19697.7|19677.7|19695.3|19675.3|19697.7|19677.7|19695.3|19675.3|18
1630333880000|2021-08-30 14:31:20|19700.4|19680.4|19715.3|19695.3|19715.3|19695.3|19700.4|19680.4|3
1630333900000|2021-08-30 14:31:40|19715.2|19695.2|19715.3|19695.3|19715.3|19695.3|19715.2|19695.2|2
1630333910000|2021-08-30 14:31:50|19712.9|19692.9|19707.8|19687.8|19712.9|19692.9|19707.8|19687.8|5
1630333920000|2021-08-30 14:32:00|19710.2|19690.2|19700.3|19680.3|19710.3|19690.3|19700.3|19680.3|7
1630333930000|2021-08-30 14:32:10|||||||||2
1630333940000|2021-08-30 14:32:20|19697.9|19677.9|19697.9|19677.9|19697.9|19677.9|19697.9|19677.9|3
1630333950000|2021-08-30 14:32:30|19698|19678|19700.4|19680.4|19700.4|19680.4|19698|19678|6
1630333960000|2021-08-30 14:32:40|19700.5|19680.5|19720.3|19700.3|19720.3|19700.3|19700.5|19680.5|5
1630333970000|2021-08-30 14:32:50|19717.8|19697.8|19717.8|19697.8|19717.8|19697.8|19717.8|19697.8|6
1630333980000|2021-08-30 14:33:00|19715.4|19695.4|19700.3|19680.3|19715.4|19695.4|19700.3|19680.3|18
1630333990000|2021-08-30 14:33:10|19697.8|19677.8|19697.8|19677.8|19697.8|19677.8|19697.8|19677.8|1
1630334000000|2021-08-30 14:33:20|||||||||3
1630334010000|2021-08-30 14:33:30|19702.8|19682.8|19710.2|19690.2|19710.2|19690.2|19702.8|19682.8|5
1630334020000|2021-08-30 14:33:40|19712.7|19692.7|19712.7|19692.7|19712.7|19692.7|19712.7|19692.7|5
1630334030000|2021-08-30 14:33:50|19710.2|19690.2|19707.8|19687.8|19710.2|19690.2|19707.7|19687.7|0
1630334080000|2021-08-30 14:34:40|||||||||1
1630334090000|2021-08-30 14:34:50|19710.2|19690.2|19710.3|19690.3|19710.3|19690.3|19710.2|19690.2|3
1630334100000|2021-08-30 14:35:00|19707.9|19687.9|19707.9|19687.9|19707.9|19687.9|19707.9|19687.9|0
1630334110000|2021-08-30 14:35:10|19710.3|19690.3|19710.3|19690.3|19710.3|19690.3|19710.3|19690.3|1
1630334120000|2021-08-30 14:35:20|||||||||3
1630334140000|2021-08-30 14:35:40|||||||||3
1630334150000|2021-08-30 14:35:50|19707.9|19687.9|19710.3|19690.3|19710.3|19690.3|19707.8|19687.8|5
1630334180000|2021-08-30 14:36:20|19712.8|19692.8|19712.8|19692.8|19712.8|19692.8|19712.8|19692.8|7
1630334190000|2021-08-30 14:36:30|19715.3|19695.3|19720.4|19700.4|19722.8|19702.8|19715.3|19695.3|6
1630334200000|2021-08-30 14:36:40|19720.3|19700.3|19717.8|19697.8|19720.3|19700.3|19717.8|19697.8|3
1630334210000|2021-08-30 14:36:50|||||||||1
1630334230000|2021-08-30 14:37:10|19717.9|19697.9|19717.8|19697.8|19717.9|19697.9|19717.8|19697.8|1
1630334240000|2021-08-30 14:37:20|19720.3|19700.3|19720.3|19700.3|19720.3|19700.3|19720.3|19700.3|2
1630334250000|2021-08-30 14:37:30|19717.9|19697.9|19720.3|19700.3|19720.3|19700.3|19717.8|19697.8|1
1630334260000|2021-08-30 14:37:40|19725.3|19705.3|19727.8|19707.8|19727.8|19707.8|19725.3|19705.3|6
1630334270000|2021-08-30 14:37:50|19715.6|19695.6|19715.3|19695.3|19715.6|19695.6|19715.3|19695.3|4
1630334280000|2021-08-30 14:38:00|19712.9|19692.9|19705.3|19685.3|19712.9|19692.9|19702.8|19682.8|14
1630334290000|2021-08-30 14:38:10|19707.8|19687.8|19712.8|19692.8|19712.8|19692.8|19707.8|19687.8|7
1630334310000|2021-08-30 14:38:30|19717.6|19697.6|19717.8|19697.8|19717.8|19697.8|19717.6|19697.6|4
1630334320000|2021-08-30 14:38:40|19720.3|19700.3|19720.3|19700.3|19720.3|19700.3|19720.3|19700.3|0
1630334340000|2021-08-30 14:39:00|19725.2|19705.2|19727.8|19707.8|19727.8|19707.8|19725.2|19705.2|2
1630334350000|2021-08-30 14:39:10|||||||||2
1630334360000|2021-08-30 14:39:20|19727.7|19707.7|19725.2|19705.2|19727.7|19707.7|19725.2|19705.2|6
1630334390000|2021-08-30 14:39:50|||||||||1
1630334400000|2021-08-30 14:40:00|19727.8|19707.8|19737.7|19717.7|19737.7|19717.7|19727.8|19707.8|6
1630334410000|2021-08-30 14:40:10|||||||||1
1630334420000|2021-08-30 14:40:20|||||||||1
1630334430000|2021-08-30 14:40:30|19740.1|19720.1|19742.8|19722.8|19747.6|19727.6|19740.1|19720.1|9
1630334440000|2021-08-30 14:40:40|||||||||2
1630334450000|2021-08-30 14:40:50|||||||||2
1630334460000|2021-08-30 14:41:00|19747.8|19727.8|19747.8|19727.8|19747.8|19727.8|19747.8|19727.8|1
1630334470000|2021-08-30 14:41:10|||||||||1
1630334480000|2021-08-30 14:41:20|19747.6|19727.6|19745.3|19725.3|19747.7|19727.7|19745.3|19725.3|2
1630334490000|2021-08-30 14:41:30|19745.4|19725.4|19748|19728|19748|19728|19745.4|19725.4|3
1630334500000|2021-08-30 14:41:40|19750.5|19730.5|19755.3|19735.3|19755.3|19735.3|19750.5|19730.5|5
1630334510000|2021-08-30 14:41:50|19755.4|19735.4|19760.3|19740.3|19760.3|19740.3|19755.4|19735.4|45
1630334520000|2021-08-30 14:42:00|19757.8|19737.8|19750.3|19730.3|19757.8|19737.8|19750.3|19730.3|3
1630334530000|2021-08-30 14:42:10|19752.8|19732.8|19757.8|19737.8|19757.8|19737.8|19752.8|19732.8|5
1630334540000|2021-08-30 14:42:20|||||||||2
1630334550000|2021-08-30 14:42:30|19755.4|19735.4|19750.3|19730.3|19755.4|19735.4|19750.3|19730.3|4
1630334570000|2021-08-30 14:42:50|||||||||13
1630334580000|2021-08-30 14:43:00|||||||||3
1630334590000|2021-08-30 14:43:10|||||||||1
1630334600000|2021-08-30 14:43:20|19752.7|19732.7|19755.3|19735.3|19755.3|19735.3|19752.7|19732.7|1
1630334610000|2021-08-30 14:43:30|||||||||14
1630334620000|2021-08-30 14:43:40|19755.1|19735.1|19750.3|19730.3|19755.1|19735.1|19750.3|19730.3|11
1630334630000|2021-08-30 14:43:50|19752.8|19732.8|19752.8|19732.8|19752.8|19732.8|19750.3|19730.3|0
1630334640000|2021-08-30 14:44:00|||||||||1
1630334650000|2021-08-30 14:44:10|19755.2|19735.2|19790.3|19770.3|19790.3|19770.3|19755.2|19735.2|14
1630334660000|2021-08-30 14:44:20|19790.4|19770.4|19812.7|19792.7|19812.7|19792.7|19790.4|19770.4|17
1630334670000|2021-08-30 14:44:30|19812.8|19792.8|19817.7|19797.7|19817.7|19797.7|19812.8|19792.8|6
1630334680000|2021-08-30 14:44:40|19820.3|19800.3|19822.8|19802.8|19822.8|19802.8|19820.3|19800.3|2
1630334690000|2021-08-30 14:44:50|||||||||9
1630334700000|2021-08-30 14:45:00|19820.4|19800.4|19815.3|19795.3|19820.4|19800.4|19815.3|19795.3|18
1630334710000|2021-08-30 14:45:10|19810.5|19790.5|19807.8|19787.8|19810.5|19790.5|19805.3|19785.3|16
1630334720000|2021-08-30 14:45:20|19810.2|19790.2|19812.8|19792.8|19820.3|19800.3|19810.2|19790.2|13
1630334730000|2021-08-30 14:45:30|19812.7|19792.7|19805.2|19785.2|19812.7|19792.7|19797.8|19777.8|15
1630334740000|2021-08-30 14:45:40|19807.6|19787.6|19805.3|19785.3|19807.8|19787.8|19805.3|19785.3|14
1630334750000|2021-08-30 14:45:50|19807.8|19787.8|19807.8|19787.8|19807.8|19787.8|19807.8|19787.8|1
1630334760000|2021-08-30 14:46:00|19808|19788|19820.3|19800.3|19822.8|19802.8|19808|19788|12
1630334770000|2021-08-30 14:46:10|19815.1|19795.1|19807.8|19787.8|19815.1|19795.1|19805.3|19785.3|4
1630334780000|2021-08-30 14:46:20|19810.3|19790.3|19812.8|19792.8|19812.8|19792.8|19810.3|19790.3|3
1630334790000|2021-08-30 14:46:30|19817.8|19797.8|19820.3|19800.3|19820.3|19800.3|19817.8|19797.8|9
1630334800000|2021-08-30 14:46:40|19822.8|19802.8|19820.3|19800.3|19822.8|19802.8|19820.3|19800.3|3
1630334810000|2021-08-30 14:46:50|19817.8|19797.8|19817.8|19797.8|19817.8|19797.8|19817.8|19797.8|5
1630334820000|2021-08-30 14:47:00|19817.9|19797.9|19810.4|19790.4|19817.9|19797.9|19810.4|19790.4|19
1630334830000|2021-08-30 14:47:10|19808|19788|19800.4|19780.4|19810.5|19790.5|19800.4|19780.4|14
1630334840000|2021-08-30 14:47:20|19808|19768|19808|19768|19808|19768|19808|19768|5
1630334850000|2021-08-30 14:47:30|19807.9|19767.9|19805.3|19785.3|19807.9|19785.3|19797.9|19767.9|6
1630334860000|2021-08-30 14:47:40|19805.4|19785.4|19810.3|19790.3|19810.3|19790.3|19805.4|19785.4|0
1630334870000|2021-08-30 14:47:50|19810.4|19790.4|19820.3|19800.3|19820.3|19800.3|19810.4|19790.4|8
1630334880000|2021-08-30 14:48:00|19820.4|19800.4|19817.9|19797.9|19820.4|19800.4|19817.9|19797.9|3
1630334900000|2021-08-30 14:48:20|||||||||3
1630334910000|2021-08-30 14:48:30|19815.5|19795.5|19815.4|19795.4|19815.5|19795.5|19815.4|19795.4|4
1630334930000|2021-08-30 14:48:50|19815.3|19795.3|19812.9|19792.9|19815.3|19795.3|19812.9|19792.9|2
1630334940000|2021-08-30 14:49:00|19810.5|19790.5|19807.9|19787.9|19810.5|19790.5|19807.9|19787.9|1
1630334950000|2021-08-30 14:49:10|19805.4|19785.4|19807.9|19787.9|19807.9|19787.9|19805.4|19785.4|2
1630334960000|2021-08-30 14:49:20|19810.4|19790.4|19810.4|19790.4|19810.4|19790.4|19810.4|19790.4|1
1630334970000|2021-08-30 14:49:30|||||||||11
1630334980000|2021-08-30 14:49:40|19810.5|19790.5|19810.6|19790.6|19810.6|19790.6|19810.5|19790.5|2
1630334990000|2021-08-30 14:49:50|19803.2|19783.2|19800.4|19780.4|19803.2|19783.2|19800.4|19780.4|12
1630335010000|2021-08-30 14:50:10|||||||||1
1630335020000|2021-08-30 14:50:20|19797.9|19777.9|19800.4|19780.4|19800.4|19780.4|19797.9|19777.9|5
1630335030000|2021-08-30 14:50:30|||||||||1
1630335040000|2021-08-30 14:50:40|19800.6|19780.6|19810.3|19790.3|19810.3|19790.3|19800.6|19780.6|1
1630335050000|2021-08-30 14:50:50|19812.7|19792.7|19820.2|19800.2|19820.3|19800.3|19812.7|19792.7|79
1630335060000|2021-08-30 14:51:00|19820.3|19800.3|19805.3|19785.3|19820.3|19800.3|19805.3|19785.3|496
1630335070000|2021-08-30 14:51:10|19807.7|19787.7|19807.7|19787.7|19807.7|19787.7|19807.7|19787.7|1
1630335080000|2021-08-30 14:51:20|19805.3|19785.3|19807.8|19787.8|19807.8|19787.8|19805.3|19785.3|8
1630335100000|2021-08-30 14:51:40|19807.7|19787.7|19807.7|19787.7|19807.7|19787.7|19807.7|19787.7|0
1630335110000|2021-08-30 14:51:50|19805.2|19785.2|19807.7|19787.7|19807.7|19787.7|19805.2|19785.2|2
1630335130000|2021-08-30 14:52:10|19805.2|19785.2|19802.8|19782.8|19805.2|19785.2|19802.8|19782.8|2
1630335140000|2021-08-30 14:52:20|19802.7|19782.7|19802.7|19782.7|19802.7|19782.7|19802.7|19782.7|0
1630335150000|2021-08-30 14:52:30|||||||||3
1630335160000|2021-08-30 14:52:40|19805.2|19785.2|19812.7|19792.7|19812.7|19792.7|19805.2|19785.2|4
1630335170000|2021-08-30 14:52:50|19815.1|19795.1|19812.8|19792.8|19815.2|19795.2|19812.7|19792.7|3
1630335180000|2021-08-30 14:53:00|19812.7|19792.7|19812.7|19792.7|19812.7|19792.7|19812.7|19792.7|0
1630335200000|2021-08-30 14:53:20|19810.3|19790.3|19807.9|19787.9|19810.3|19790.3|19807.9|19787.9|5
1630335220000|2021-08-30 14:53:40|19808|19788|19790.5|19770.5|19808|19788|19790.5|19770.5|3
1630335230000|2021-08-30 14:53:50|19792.9|19772.9|19790.5|19770.5|19792.9|19772.9|19790.5|19770.5|2
1630335240000|2021-08-30 14:54:00|19790.3|19770.3|19790.2|19770.2|19792.8|19772.8|19790.2|19770.2|3
1630335250000|2021-08-30 14:54:10|19792.6|19772.6|19790.2|19770.2|19792.7|19772.7|19790.2|19770.2|9
1630335270000|2021-08-30 14:54:30|19787.7|19767.7|19780.3|19760.3|19787.7|19767.7|19780.3|19760.3|16
1630335280000|2021-08-30 14:54:40|19777.8|19757.8|19765.2|19745.2|19777.8|19757.8|19765.2|19745.2|18
1630335290000|2021-08-30 14:54:50|19755.6|19735.6|19750.2|19730.2|19755.6|19735.6|19750.2|19730.2|5
1630335300000|2021-08-30 14:55:00|19752.7|19732.7|19747.7|19707.7|19755.2|19735.2|19747.7|19707.7|23
1630335310000|2021-08-30 14:55:10|19737.6|19717.6|19767.7|19747.7|19767.7|19747.7|19737.6|19717.6|10
1630335320000|2021-08-30 14:55:20|||||||||2
1630335330000|2021-08-30 14:55:30|19770.1|19750.1|19770.2|19750.2|19770.2|19750.2|19770.1|19750.1|0
1630335340000|2021-08-30 14:55:40|19772.7|19752.7|19772.7|19752.7|19772.7|19752.7|19772.7|19752.7|1
1630335360000|2021-08-30 14:56:00|19775.1|19755.1|19787.8|19747.8|19787.8|19755.1|19775.1|19747.5|30
1630335370000|2021-08-30 14:56:10|19775.4|19755.4|19775.3|19755.3|19775.4|19755.4|19775.3|19755.3|1
1630335380000|2021-08-30 14:56:20|||||||||4
1630335400000|2021-08-30 14:56:40|19775.2|19755.2|19775.2|19755.2|19775.2|19755.2|19775.2|19755.2|0
1630335420000|2021-08-30 14:57:00|19775.4|19755.4|19775.4|19755.4|19775.4|19755.4|19775.4|19755.4|1
1630335430000|2021-08-30 14:57:10|19777.8|19757.8|19777.8|19757.8|19780.2|19760.2|19777.8|19757.8|1
1630335440000|2021-08-30 14:57:20|19775.4|19755.4|19767.8|19747.8|19777.9|19757.9|19767.8|19747.8|1
1630335450000|2021-08-30 14:57:30|19763|19743|19762.8|19742.8|19763|19743|19762.8|19742.8|1
1630335470000|2021-08-30 14:57:50|19767.7|19747.7|19767.8|19747.8|19767.8|19747.8|19767.7|19747.7|3
1630335480000|2021-08-30 14:58:00|19765.3|19745.3|19765.3|19745.3|19765.3|19745.3|19765.3|19745.3|2
1630335490000|2021-08-30 14:58:10|19765.1|19745.1|19755.3|19735.3|19765.1|19745.1|19755.3|19735.3|2
1630335500000|2021-08-30 14:58:20|19745.4|19725.4|19745.4|19725.4|19745.4|19725.4|19745.4|19725.4|1
1630335510000|2021-08-30 14:58:30|19735.8|19715.8|19727.9|19707.9|19735.8|19715.8|19727.9|19707.9|22
1630335540000|2021-08-30 14:59:00|19723.1|19703.1|19740.3|19720.3|19740.3|19720.3|19723.1|19703.1|6
1630335550000|2021-08-30 14:59:10|19740.4|19720.4|19745.4|19725.4|19745.4|19725.4|19740.4|19720.4|1
1630335560000|2021-08-30 14:59:20|19737.9|19717.9|19737.9|19717.9|19737.9|19717.9|19737.9|19717.9|2
1630335570000|2021-08-30 14:59:30|||||||||2
1630335580000|2021-08-30 14:59:40|19740.3|19720.3|19740.3|19720.3|19740.3|19720.3|19740.3|19720.3|2
1630335590000|2021-08-30 14:59:50|19742.8|19722.8|19742.9|19722.9|19742.9|19722.9|19742.8|19722.8|2
1630335600000|2021-08-30 15:00:00|19747.9|19727.9|19747.8|19727.8|19747.9|19727.9|19747.8|19727.8|26
1630335610000|2021-08-30 15:00:10|19747.7|19727.7|19747.7|19727.7|19747.7|19727.7|19747.7|19727.7|0
1630335630000|2021-08-30 15:00:30|19747.9|19727.9|19765.1|19725.1|19765.1|19730.3|19747.9|19725.1|1
1630335640000|2021-08-30 15:00:40|19765.3|19725.3|19750.4|19730.4|19765.3|19730.4|19750.4|19725.2|6
1630335650000|2021-08-30 15:00:50|19752.9|19732.9|19752.9|19732.9|19752.9|19732.9|19752.9|19732.9|0
1630335660000|2021-08-30 15:01:00|19762.6|19742.6|19762.6|19742.6|19762.6|19742.6|19762.6|19742.6|1
1630335670000|2021-08-30 15:01:10|19765.1|19745.1|19765.1|19745.1|19765.1|19745.1|19765.1|19745.1|0
1630335680000|2021-08-30 15:01:20|19767.5|19747.5|19770.2|19750.2|19770.2|19750.2|19767.5|19747.5|1
1630335690000|2021-08-30 15:01:30|19772.6|19752.6|19772.7|19752.7|19772.7|19752.7|19772.6|19752.6|1
1630335700000|2021-08-30 15:01:40|19770.2|19750.2|19770.2|19750.2|19770.2|19750.2|19770.2|19750.2|2
1630335710000|2021-08-30 15:01:50|||||||||3
1630335730000|2021-08-30 15:02:10|||||||||3
1630335740000|2021-08-30 15:02:20|||||||||3
1630335750000|2021-08-30 15:02:30|19765.3|19745.3|19765.3|19745.3|19765.3|19745.3|19765.3|19745.3|2
1630335760000|2021-08-30 15:02:40|19765.2|19745.2|19765.2|19745.2|19765.2|19745.2|19765.2|19745.2|3
1630335770000|2021-08-30 15:02:50|19767.7|19747.7|19777.7|19757.7|19777.7|19757.7|19767.7|19747.7|12
1630335780000|2021-08-30 15:03:00|19780.2|19760.2|19755.1|19735.1|19782.6|19762.6|19755.1|19735.1|5
1630335790000|2021-08-30 15:03:10|19752.7|19732.7|19747.8|19727.8|19752.7|19732.7|19747.8|19727.8|3
1630335810000|2021-08-30 15:03:30|19747.7|19727.7|19747.7|19727.7|19747.7|19727.7|19747.7|19727.7|0
1630335820000|2021-08-30 15:03:40|||||||||3
1630335850000|2021-08-30 15:04:10|||||||||2
1630335860000|2021-08-30 15:04:20|19750.1|19730.1|19750.1|19730.1|19750.1|19730.1|19750.1|19730.1|0
1630335880000|2021-08-30 15:04:40|19747.7|19727.7|19740.2|19720.2|19747.7|19727.7|19740.2|19720.2|5
1630335890000|2021-08-30 15:04:50|19735.4|19715.4|19737.7|19717.7|19737.7|19717.7|19735.4|19715.4|9
1630335900000|2021-08-30 15:05:00|19740.2|19720.2|19740.2|19720.2|19740.2|19720.2|19740.2|19720.2|1
1630335910000|2021-08-30 15:05:10|19742.7|19722.7|19757.6|19737.6|19757.6|19737.6|19742.7|19722.7|3
1630335920000|2021-08-30 15:05:20|19758|19738|19765.2|19745.2|19767.7|19747.7|19758|19738|3
1630335930000|2021-08-30 15:05:30|19767.7|19747.7|19762.7|19742.7|19767.7|19747.7|19762.7|19742.7|5
1630335940000|2021-08-30 15:05:40|19760.3|19740.3|19775.1|19755.1|19775.1|19755.1|19760.2|19740.2|2
1630335950000|2021-08-30 15:05:50|19777.6|19757.6|19780.3|19760.3|19780.3|19760.3|19777.6|19757.6|2
1630335960000|2021-08-30 15:06:00|19780.2|19760.2|19765.3|19745.3|19780.2|19760.2|19765.3|19745.3|5
1630335970000|2021-08-30 15:06:10|19770.1|19750.1|19770.1|19750.1|19770.1|19750.1|19770.1|19750.1|0
1630336000000|2021-08-30 15:06:40|19767.5|19747.5|19755.2|19735.2|19767.5|19747.5|19755.2|19735.2|2
1630336010000|2021-08-30 15:06:50|19752.7|19732.7|19752.7|19732.7|19752.7|19732.7|19752.7|19732.7|1
1630336020000|2021-08-30 15:07:00|19747.4|19727.4|19737.7|19717.7|19747.4|19727.4|19737.7|19717.7|3
1630336030000|2021-08-30 15:07:10|19735.2|19715.2|19735.2|19715.2|19735.2|19715.2|19735.2|19715.2|5
1630336040000|2021-08-30 15:07:20|19737.6|19717.6|19735.2|19715.2|19737.7|19717.7|19735.2|19715.2|1
1630336060000|2021-08-30 15:07:40|19737.6|19717.6|19747.7|19727.7|19747.7|19727.7|19737.6|19717.6|18
1630336070000|2021-08-30 15:07:50|19752.5|19732.5|19760.2|19740.2|19760.2|19740.2|19752.5|19732.5|13
1630336080000|2021-08-30 15:08:00|19757.7|19737.7|19757.7|19737.7|19757.7|19737.7|19757.7|19737.7|3
1630336090000|2021-08-30 15:08:10|19760.1|19740.1|19780.2|19760.2|19780.2|19760.2|19760.1|19740.1|3
1630336100000|2021-08-30 15:08:20|19777.7|19757.7|19772.7|19752.7|19777.7|19757.7|19772.7|19752.7|14
1630336110000|2021-08-30 15:08:30|19760.2|19740.2|19757.7|19737.7|19760.2|19740.2|19757.7|19737.7|0
1630336120000|2021-08-30 15:08:40|19752.8|19732.8|19752.8|19732.8|19752.8|19732.8|19752.8|19732.8|40
1630336130000|2021-08-30 15:08:50|19767.2|19747.2|19767.7|19747.7|19767.7|19747.7|19767.2|19747.2|0
1630336140000|2021-08-30 15:09:00|19780.2|19760.2|19780.2|19760.2|19780.2|19760.2|19780.2|19760.2|2
1630336160000|2021-08-30 15:09:20|19780.1|19760.1|19772.7|19752.7|19780.1|19760.1|19772.7|19752.7|2
1630336180000|2021-08-30 15:09:40|19775.1|19755.1|19772.7|19752.7|19777.6|19757.6|19772.7|19752.7|2
1630336200000|2021-08-30 15:10:00|||||||||1
1630336230000|2021-08-30 15:10:30|19772.6|19752.6|19772.6|19752.6|19772.6|19752.6|19772.6|19752.6|1
1630336260000|2021-08-30 15:11:00|19770.2|19750.2|19762.9|19742.9|19770.2|19750.2|19762.9|19742.9|3
1630336290000|2021-08-30 15:11:30|19760.3|19740.3|19760.2|19740.2|19760.3|19740.3|19760.2|19740.2|1
1630336300000|2021-08-30 15:11:40|19767.7|19747.7|19777.7|19757.7|19777.7|19757.7|19767.7|19747.7|13
1630336360000|2021-08-30 15:12:40|19780.1|19760.1|19780.4|19760.4|19780.4|19760.4|19780.1|19760.1|0
1630336370000|2021-08-30 15:12:50|19785.2|19765.2|19787.7|19767.7|19787.7|19767.7|19785.2|19765.2|4
1630336380000|2021-08-30 15:13:00|19785.2|19765.2|19787.7|19767.7|19787.7|19767.7|19785.2|19765.2|2
1630336390000|2021-08-30 15:13:10|19795|19775|19804.8|19784.8|19804.8|19784.8|19795|19775|2
1630336400000|2021-08-30 15:13:20|19805.1|19785.1|19800.2|19780.2|19805.1|19785.1|19800.2|19780.2|3
1630336410000|2021-08-30 15:13:30|19797.8|19777.8|19797.7|19777.7|19797.8|19777.8|19797.7|19777.7|2
1630336430000|2021-08-30 15:13:50|19800.1|19780.1|19800.2|19780.2|19800.2|19780.2|19800.1|19780.1|0
1630336470000|2021-08-30 15:14:30|19800.4|19780.4|19805.2|19785.2|19805.2|19785.2|19800.4|19780.4|6
1630336500000|2021-08-30 15:15:00|19807.7|19787.7|19812.7|19792.7|19812.7|19792.7|19807.7|19787.7|4
1630336510000|2021-08-30 15:15:10|19817.5|19797.5|19817.6|19797.6|19817.6|19797.6|19817.5|19797.5|0
1630336520000|2021-08-30 15:15:20|||||||||3
1630336530000|2021-08-30 15:15:30|19820.2|19800.2|19825.2|19805.2|19825.2|19805.2|19820.2|19800.2|6
1630336540000|2021-08-30 15:15:40|19839.6|19819.6|19840.2|19820.2|19840.2|19820.2|19839.6|19819.6|21
1630336550000|2021-08-30 15:15:50|19842.6|19822.6|19847.7|19827.7|19850.2|19830.2|19842.6|19822.6|11
1630336560000|2021-08-30 15:16:00|||||||||2
1630336570000|2021-08-30 15:16:10|19850.2|19830.2|19847.7|19827.7|19850.2|19830.2|19847.7|19827.7|2
1630336580000|2021-08-30 15:16:20|19852.7|19832.7|19845.3|19825.3|19852.7|19832.7|19845.3|19825.3|11
1630336590000|2021-08-30 15:16:30|19845.2|19825.2|19837.9|19817.9|19845.2|19825.2|19837.9|19817.9|5
1630336600000|2021-08-30 15:16:40|19840.3|19820.3|19850.1|19830.1|19850.1|19830.1|19840.3|19820.3|12
1630336610000|2021-08-30 15:16:50|19852.6|19832.6|19852.7|19832.7|19852.7|19832.7|19852.6|19832.6|2
1630336620000|2021-08-30 15:17:00|19850.3|19830.3|19850.2|19830.2|19850.3|19830.3|19850.2|19830.2|1
1630336630000|2021-08-30 15:17:10|19847.7|19827.7|19847.7|19827.7|19847.7|19827.7|19847.7|19827.7|8
1630336640000|2021-08-30 15:17:20|||||||||2
1630336660000|2021-08-30 15:17:40|19845.3|19825.3|19837.7|19817.7|19845.3|19825.3|19837.7|19817.7|2
1630336670000|2021-08-30 15:17:50|19840.1|19820.1|19842.7|19822.7|19842.7|19822.7|19840.1|19820.1|7
1630336680000|2021-08-30 15:18:00|19845.1|19825.1|19845.2|19825.2|19845.2|19825.2|19845.1|19825.1|4
1630336690000|2021-08-30 15:18:10|19840.2|19820.2|19835.3|19815.3|19840.2|19820.2|19835.3|19815.3|9
1630336700000|2021-08-30 15:18:20|19832.9|19812.9|19832.9|19812.9|19832.9|19812.9|19832.9|19812.9|1
1630336720000|2021-08-30 15:18:40|19835.3|19815.3|19835.3|19815.3|19835.3|19815.3|19835.3|19815.3|13
1630336730000|2021-08-30 15:18:50|19837.7|19817.7|19832.9|19812.9|19837.7|19817.7|19832.9|19812.9|9
1630336740000|2021-08-30 15:19:00|19832.8|19812.8|19832.8|19812.8|19832.8|19812.8|19832.8|19812.8|0
1630336750000|2021-08-30 15:19:10|19830.3|19810.3|19822.7|19802.7|19830.3|19810.3|19822.7|19802.7|1
1630336770000|2021-08-30 15:19:30|19820.2|19800.2|19820.2|19800.2|19820.2|19800.2|19820.2|19800.2|0
1630336780000|2021-08-30 15:19:40|19817.7|19797.7|19817.7|19797.7|19817.7|19797.7|19817.7|19797.7|0
1630336800000|2021-08-30 15:20:00|||||||||1
1630336810000|2021-08-30 15:20:10|||||||||1
1630336820000|2021-08-30 15:20:20|||||||||5
1630336830000|2021-08-30 15:20:30|||||||||1
1630336840000|2021-08-30 15:20:40|19815.3|19795.3|19815.2|19795.2|19815.3|19795.3|19815.2|19795.2|15
1630336850000|2021-08-30 15:20:50|19815.1|19795.1|19815.1|19795.1|19815.1|19795.1|19815.1|19795.1|10
1630336860000|2021-08-30 15:21:00|19810.2|19790.2|19790.2|19770.2|19810.2|19790.2|19790.2|19770.2|1
1630336880000|2021-08-30 15:21:20|19792.7|19772.7|19797.7|19777.7|19797.7|19777.7|19792.7|19772.7|4
1630336890000|2021-08-30 15:21:30|19809.9|19789.9|19809.9|19789.9|19809.9|19789.9|19809.9|19789.9|1
1630336900000|2021-08-30 15:21:40|19812.3|19792.3|19809.9|19789.9|19812.3|19792.3|19809.9|19789.9|2
1630336910000|2021-08-30 15:21:50|19812.3|19792.3|19809.9|19789.9|19812.3|19792.3|19809.9|19789.9|0
1630336920000|2021-08-30 15:22:00|||||||||3
1630336940000|2021-08-30 15:22:20|19810.3|19790.3|19812.7|19792.7|19812.8|19792.8|19810.3|19790.3|7
1630336950000|2021-08-30 15:22:30|19803.1|19783.1|19802.7|19782.7|19803.1|19783.1|19802.7|19782.7|0
1630336960000|2021-08-30 15:22:40|19800.2|19780.2|19800.2|19780.2|19800.2|19780.2|19800.2|19780.2|0
1630336970000|2021-08-30 15:22:50|19797.7|19777.7|19797.7|19777.7|19797.7|19777.7|19797.7|19777.7|1
1630336980000|2021-08-30 15:23:00|19795.2|19775.2|19795.2|19775.2|19795.2|19775.2|19795.2|19775.2|0
1630336990000|2021-08-30 15:23:10|19792.7|19772.7|19792.7|19772.7|19792.7|19772.7|19792.7|19772.7|4
1630337000000|2021-08-30 15:23:20|19787.7|19767.7|19782.7|19762.7|19787.7|19767.7|19782.7|19762.7|3
1630337010000|2021-08-30 15:23:30|19780.2|19760.2|19780.2|19760.2|19780.2|19760.2|19780.2|19760.2|2
1630337020000|2021-08-30 15:23:40|19782.7|19762.7|19782.7|19762.7|19782.7|19762.7|19782.7|19762.7|4
1630337030000|2021-08-30 15:23:50|19785.1|19765.1|19785.1|19765.1|19785.1|19765.1|19785.1|19765.1|0
1630337040000|2021-08-30 15:24:00|19785.2|19765.2|19785.2|19765.2|19785.2|19765.2|19785.2|19765.2|1
1630337050000|2021-08-30 15:24:10|||||||||1
1630337090000|2021-08-30 15:24:50|19787.6|19767.6|19797.6|19777.6|19797.6|19777.6|19787.6|19767.6|6
1630337100000|2021-08-30 15:25:00|||||||||5
1630337130000|2021-08-30 15:25:30|19797.8|19777.8|19792.7|19772.7|19800.2|19780.2|19792.7|19772.7|5
1630337140000|2021-08-30 15:25:40|19790.3|19770.3|19790.2|19770.2|19790.3|19770.3|19790.2|19770.2|2
1630337150000|2021-08-30 15:25:50|19790.3|19770.3|19797.7|19777.7|19797.7|19777.7|19790.3|19770.3|4
1630337160000|2021-08-30 15:26:00|19802.7|19782.7|19802.7|19782.7|19802.7|19782.7|19802.7|19782.7|1
1630337190000|2021-08-30 15:26:30|19805.1|19785.1|19805.2|19785.2|19805.2|19785.2|19805.1|19785.1|0
1630337200000|2021-08-30 15:26:40|||||||||3
1630337210000|2021-08-30 15:26:50|||||||||2
1630337220000|2021-08-30 15:27:00|19802.8|19782.8|19797.7|19777.7|19802.8|19782.8|19797.7|19777.7|3
1630337230000|2021-08-30 15:27:10|19800.1|19780.1|19800.2|19780.2|19800.2|19780.2|19800.1|19780.1|6
1630337240000|2021-08-30 15:27:20|||||||||1
1630337250000|2021-08-30 15:27:30|19802.6|19782.6|19802.8|19782.8|19802.8|19782.8|19802.6|19782.6|0
1630337270000|2021-08-30 15:27:50|19805.2|19785.2|19802.8|19782.8|19805.2|19785.2|19802.8|19782.8|1
1630337280000|2021-08-30 15:28:00|19805.2|19785.2|19802.8|19782.8|19805.2|19785.2|19802.8|19782.8|3
1630337310000|2021-08-30 15:28:30|19800.2|19780.2|19800.2|19780.2|19800.2|19780.2|19800.2|19780.2|1
1630337340000|2021-08-30 15:29:00|||||||||1
1630337350000|2021-08-30 15:29:10|19800.1|19780.1|19800.1|19780.1|19800.1|19780.1|19800.1|19780.1|5
1630337360000|2021-08-30 15:29:20|19795.3|19775.3|19795.2|19775.2|19795.3|19775.3|19795.2|19775.2|0
1630337400000|2021-08-30 15:30:00|19797.7|19777.7|19805|19785|19805|19785|19797.7|19777.7|3
1630337410000|2021-08-30 15:30:10|19805.2|19785.2|19805.2|19785.2|19805.2|19785.2|19805.2|19785.2|4
1630337420000|2021-08-30 15:30:20|19807.7|19787.7|19815|19795|19815|19795|19807.7|19787.7|8
1630337430000|2021-08-30 15:30:30|19815.2|19795.2|19815.2|19795.2|19815.2|19795.2|19815.2|19795.2|8
1630337440000|2021-08-30 15:30:40|19817.7|19797.7|19817.7|19797.7|19817.7|19797.7|19817.7|19797.7|1
1630337460000|2021-08-30 15:31:00|19812.7|19792.7|19815.2|19795.2|19815.2|19795.2|19812.7|19792.7|4
1630337480000|2021-08-30 15:31:20|||||||||1
1630337490000|2021-08-30 15:31:30|19815.3|19795.3|19817.7|19797.7|19817.7|19797.7|19815.3|19795.3|2
1630337500000|2021-08-30 15:31:40|||||||||5
1630337510000|2021-08-30 15:31:50|19815.2|19795.2|19815.2|19795.2|19815.2|19795.2|19815.2|19795.2|3
1630337520000|2021-08-30 15:32:00|19817.6|19797.6|19815.2|19795.2|19817.7|19797.7|19815.2|19795.2|8
1630337540000|2021-08-30 15:32:20|||||||||1
1630337550000|2021-08-30 15:32:30|19817.7|19797.7|19815.2|19795.2|19817.7|19797.7|19815.2|19795.2|7
1630337560000|2021-08-30 15:32:40|19817.7|19797.7|19824.9|19804.9|19824.9|19804.9|19817.7|19797.7|8
1630337570000|2021-08-30 15:32:50|19829.9|19809.9|19840.2|19820.2|19840.2|19820.2|19829.9|19809.9|2
1630337580000|2021-08-30 15:33:00|19835.2|19815.2|19840.2|19820.2|19840.2|19820.2|19835.2|19815.2|6
1630337590000|2021-08-30 15:33:10|19840.3|19820.3|19850.1|19830.1|19850.1|19830.1|19840.3|19820.3|3
1630337600000|2021-08-30 15:33:20|19847.8|19827.8|19850.2|19830.2|19850.2|19830.2|19845.2|19825.2|23
1630337610000|2021-08-30 15:33:30|19850.3|19830.3|19852.7|19832.7|19852.7|19832.7|19850.3|19830.3|7
1630337620000|2021-08-30 15:33:40|||||||||2
1630337640000|2021-08-30 15:34:00|||||||||22
1630337670000|2021-08-30 15:34:30|||||||||15
1630337680000|2021-08-30 15:34:40|19857.6|19837.6|19857.7|19837.7|19857.7|19837.7|19857.6|19837.6|1
1630337700000|2021-08-30 15:35:00|19857.6|19837.6|19855.2|19835.2|19857.6|19837.6|19855.2|19835.2|1
1630337750000|2021-08-30 15:35:50|19852.8|19832.8|19852.7|19832.7|19852.8|19832.8|19852.7|19832.7|6
1630337760000|2021-08-30 15:36:00|19850.3|19830.3|19850.3|19830.3|19850.3|19830.3|19850.3|19830.3|1
1630337770000|2021-08-30 15:36:10|19835.2|19815.2|19835.2|19815.2|19835.2|19815.2|19835.2|19815.2|19
1630337780000|2021-08-30 15:36:20|19837.7|19817.7|19835.3|19815.3|19837.7|19817.7|19835.3|19815.3|2
1630337800000|2021-08-30 15:36:40|19835.2|19815.2|19835.2|19815.2|19835.2|19815.2|19835.2|19815.2|1
1630337810000|2021-08-30 15:36:50|19832.7|19812.7|19830.2|19810.2|19832.7|19812.7|19830.2|19810.2|7
1630337830000|2021-08-30 15:37:10|19830|19810|19825.2|19805.2|19830|19810|19825.2|19805.2|4
1630337840000|2021-08-30 15:37:20|19822.8|19802.8|19822.7|19802.7|19822.8|19802.8|19822.7|19802.7|0
1630337850000|2021-08-30 15:37:30|||||||||1
1630337860000|2021-08-30 15:37:40|||||||||2
1630337880000|2021-08-30 15:38:00|19825.2|19805.2|19830.2|19810.2|19830.2|19810.2|19825.2|19805.2|16
1630337900000|2021-08-30 15:38:20|19832.6|19812.6|19830.2|19810.2|19832.6|19812.6|19830.2|19810.2|4
1630337910000|2021-08-30 15:38:30|19827.9|19807.9|19827.9|19807.9|19827.9|19807.9|19827.9|19807.9|10
1630337920000|2021-08-30 15:38:40|19825.4|19805.4|19825.4|19805.4|19825.4|19805.4|19825.4|19805.4|2
1630337930000|2021-08-30 15:38:50|19825.5|19805.5|19825.4|19805.4|19825.5|19805.5|19825.4|19805.4|229
1630337940000|2021-08-30 15:39:00|19825.5|19805.5|19825.5|19805.5|19825.5|19805.5|19823|19803|307
1630337960000|2021-08-30 15:39:20|19825.3|19805.3|19832.8|19812.8|19832.8|19812.8|19825.3|19805.3|6
1630337970000|2021-08-30 15:39:30|19835.3|19815.3|19840.1|19820.1|19840.1|19820.1|19835.3|19815.3|1
1630337980000|2021-08-30 15:39:40|19840.3|19820.3|19840.3|19820.3|19840.3|19820.3|19840.3|19820.3|2
1630337990000|2021-08-30 15:39:50|||||||||4
1630338000000|2021-08-30 15:40:00|19842.8|19822.8|19842.9|19822.9|19847.8|19827.8|19842.8|19822.8|8
1630338010000|2021-08-30 15:40:10|19840.5|19820.5|19847.9|19807.9|19847.9|19820.5|19840.4|19807.9|3
1630338030000|2021-08-30 15:40:30|19835.4|19815.4|19832.9|19812.9|19835.4|19815.4|19832.9|19812.9|0
1630338040000|2021-08-30 15:40:40|||||||||2
1630338050000|2021-08-30 15:40:50|||||||||2
1630338060000|2021-08-30 15:41:00|||||||||1
1630338070000|2021-08-30 15:41:10|19833|19813|19833|19813|19833|19813|19833|19813|1
1630338080000|2021-08-30 15:41:20|||||||||1
1630338100000|2021-08-30 15:41:40|||||||||1
1630338120000|2021-08-30 15:42:00|19830.6|19810.6|19828|19808|19830.6|19810.6|19828|19808|15
1630338130000|2021-08-30 15:42:10|19823|19803|19815.5|19795.5|19823|19803|19815.5|19795.5|1
1630338140000|2021-08-30 15:42:20|19791.5|19771.5|19733|19713|19791.5|19771.5|19733|19713|32
1630338150000|2021-08-30 15:42:30|19735.4|19715.4|19735.5|19715.5|19738|19718|19735.4|19715.4|11
1630338170000|2021-08-30 15:42:50|19738|19718|19758|19738|19758|19738|19738|19718|8
1630338180000|2021-08-30 15:43:00|19762.8|19742.8|19753|19733|19763|19743|19753|19733|8
1630338190000|2021-08-30 15:43:10|19763|19743|19763|19743|19763|19743|19763|19743|5
1630338200000|2021-08-30 15:43:20|19765.5|19745.5|19767.9|19747.9|19767.9|19747.9|19765.5|19745.5|0
1630338210000|2021-08-30 15:43:30|19768|19748|19768|19748|19768|19748|19768|19748|0
1630338220000|2021-08-30 15:43:40|||||||||1
1630338260000|2021-08-30 15:44:20|19770.5|19750.5|19793|19773|19793|19773|19770.5|19750.5|5
1630338270000|2021-08-30 15:44:30|19795.5|19775.5|19800.4|19780.4|19800.4|19780.4|19795.5|19775.5|1
1630338280000|2021-08-30 15:44:40|19800.5|19780.5|19800.5|19780.5|19800.5|19780.5|19800.5|19780.5|0
1630338290000|2021-08-30 15:44:50|19808|19768|19793.1|19773.1|19808|19775.5|19793.1|19768|9
1630338300000|2021-08-30 15:45:00|19793|19773|19793|19773|19793|19773|19790.5|19770.5|1
1630338310000|2021-08-30 15:45:10|19790.5|19770.5|19790.5|19770.5|19790.5|19770.5|19790.5|19770.5|0
1630338320000|2021-08-30 15:45:20|||||||||1
1630338330000|2021-08-30 15:45:30|||||||||6
1630338340000|2021-08-30 15:45:40|||||||||3
1630338350000|2021-08-30 15:45:50|19788.1|19768.1|19788.1|19768.1|19788.1|19768.1|19788.1|19768.1|2
1630338370000|2021-08-30 15:46:10|19788|19768|19788|19768|19788|19768|19788|19768|6
1630338400000|2021-08-30 15:46:40|19783|19763|19783|19763|19783|19763|19783|19763|4
1630338410000|2021-08-30 15:46:50|19780.6|19760.6|19780.5|19760.5|19780.6|19760.6|19780.5|19760.5|0
1630338430000|2021-08-30 15:47:10|19782.9|19762.9|19780.5|19760.5|19783|19763|19780.5|19760.5|0
1630338440000|2021-08-30 15:47:20|19783|19763|19780.6|19760.6|19783|19763|19780.6|19760.6|0
1630338450000|2021-08-30 15:47:30|19780.5|19760.5|19775.6|19755.6|19780.5|19760.5|19775.6|19755.6|2
1630338470000|2021-08-30 15:47:50|19775.7|19755.7|19780.5|19760.5|19780.5|19760.5|19775.7|19755.7|2
1630338500000|2021-08-30 15:48:20|||||||||1
1630338510000|2021-08-30 15:48:30|||||||||2
1630338520000|2021-08-30 15:48:40|||||||||1
1630338530000|2021-08-30 15:48:50|||||||||1
1630338570000|2021-08-30 15:49:30|||||||||2
1630338580000|2021-08-30 15:49:40|19778.1|19758.1|19778.1|19758.1|19778.1|19758.1|19778.1|19758.1|5
1630338590000|2021-08-30 15:49:50|19783|19763|19785.5|19765.5|19785.5|19765.5|19783|19763|10
1630338600000|2021-08-30 15:50:00|19788|19768|19790.5|19770.5|19790.5|19770.5|19788|19768|5
1630338610000|2021-08-30 15:50:10|19790.4|19770.4|19825.5|19805.5|19825.5|19805.5|19790.4|19770.4|22
1630338620000|2021-08-30 15:50:20|19830.5|19810.5|19850.3|19830.3|19850.3|19830.3|19830.5|19810.5|209
1630338630000|2021-08-30 15:50:30|19852.7|19832.7|19852.7|19832.7|19852.7|19832.7|19850.3|19830.3|6
1630338640000|2021-08-30 15:50:40|19850.3|19830.3|19848|19828|19850.4|19830.4|19848|19828|0
1630338650000|2021-08-30 15:50:50|19845.5|19825.5|19845.5|19825.5|19845.5|19825.5|19845.5|19825.5|16
1630338660000|2021-08-30 15:51:00|19843.1|19823.1|19845.5|19825.5|19845.5|19825.5|19840.5|19820.5|2
1630338670000|2021-08-30 15:51:10|19848|19828|19848|19828|19848|19828|19848|19828|1
1630338680000|2021-08-30 15:51:20|||||||||2
1630338690000|2021-08-30 15:51:30|19850.4|19830.4|19852.8|19832.8|19852.8|19832.8|19850.4|19830.4|2
1630338720000|2021-08-30 15:52:00|19855.3|19835.3|19857.9|19837.9|19857.9|19837.9|19855.3|19835.3|12
1630338730000|2021-08-30 15:52:10|19860.4|19840.4|19865.4|19845.4|19865.4|19845.4|19860.4|19840.4|7
1630338740000|2021-08-30 15:52:20|||||||||6
1630338750000|2021-08-30 15:52:30|||||||||1
1630338760000|2021-08-30 15:52:40|19863|19843|19865.4|19845.4|19865.4|19845.4|19862.9|19842.9|52
1630338770000|2021-08-30 15:52:50|19860.5|19840.5|19863.1|19823.1|19863.1|19840.5|19855.5|19823.1|5
1630338780000|2021-08-30 15:53:00|19863|19823|19843|19823|19863|19828|19843|19823|1
1630338790000|2021-08-30 15:53:10|||||||||1
1630338800000|2021-08-30 15:53:20|19845.5|19825.5|19863|19843|19863|19843|19845.5|19825.5|35
1630338810000|2021-08-30 15:53:30|19865.5|19845.5|19865.5|19845.5|19865.5|19845.5|19865.5|19845.5|2
1630338820000|2021-08-30 15:53:40|19867.9|19847.9|19873|19853|19873|19853|19867.9|19847.9|1
1630338830000|2021-08-30 15:53:50|19867.9|19847.9|19873|19833|19873|19847.9|19867.9|19833|9
1630338840000|2021-08-30 15:54:00|19872.9|19832.9|19863|19843|19872.9|19845.4|19863|19832.9|0
1630338850000|2021-08-30 15:54:10|19863.1|19843.1|19863.1|19843.1|19863.1|19843.1|19863.1|19843.1|2
1630338860000|2021-08-30 15:54:20|19865.6|19845.6|19865.6|19845.6|19865.6|19845.6|19865.6|19845.6|1
1630338870000|2021-08-30 15:54:30|19868.1|19848.1|19873|19853|19875.5|19855.5|19868.1|19848.1|2
1630338880000|2021-08-30 15:54:40|||||||||6
1630338890000|2021-08-30 15:54:50|||||||||3
1630338900000|2021-08-30 15:55:00|19870.5|19850.5|19870.5|19850.5|19870.5|19850.5|19870.5|19850.5|1
1630338910000|2021-08-30 15:55:10|19872.9|19852.9|19873|19853|19873|19853|19872.9|19852.9|3
1630338930000|2021-08-30 15:55:30|19875.4|19855.4|19875.4|19855.4|19875.4|19855.4|19875.4|19855.4|2
1630338950000|2021-08-30 15:55:50|19877.8|19857.8|19880.3|19860.3|19880.3|19860.3|19877.8|19857.8|1
1630338960000|2021-08-30 15:56:00|||||||||2
1630338970000|2021-08-30 15:56:10|||||||||1
1630338980000|2021-08-30 15:56:20|||||||||3
1630338990000|2021-08-30 15:56:30|19875.4|19855.4|19875.4|19855.4|19875.4|19855.4|19875.4|19855.4|40
1630339000000|2021-08-30 15:56:40|19872.8|19852.8|19872.8|19852.8|19872.8|19852.8|19872.8|19852.8|1
1630339010000|2021-08-30 15:56:50|19872.7|19852.7|19872.8|19852.8|19872.8|19852.8|19870.3|19850.3|1
1630339030000|2021-08-30 15:57:10|19870.4|19850.4|19870.3|19850.3|19870.4|19850.4|19870.3|19850.3|0
1630339040000|2021-08-30 15:57:20|19872.7|19852.7|19872.8|19852.8|19872.8|19852.8|19872.7|19852.7|0
1630339050000|2021-08-30 15:57:30|19875.3|19855.3|19872.9|19852.9|19875.3|19855.3|19872.9|19852.9|1
1630339060000|2021-08-30 15:57:40|19872.8|19852.8|19875.3|19855.3|19875.3|19855.3|19872.8|19852.8|1
1630339070000|2021-08-30 15:57:50|19870.3|19850.3|19872.8|19852.8|19872.8|19852.8|19870.3|19850.3|0
1630339080000|2021-08-30 15:58:00|||||||||2
1630339110000|2021-08-30 15:58:30|19870.3|19850.3|19870.3|19850.3|19870.3|19850.3|19870.3|19850.3|3
1630339120000|2021-08-30 15:58:40|||||||||1
1630339140000|2021-08-30 15:59:00|19867.9|19847.9|19870.4|19850.4|19870.4|19850.4|19867.9|19847.9|4
1630339160000|2021-08-30 15:59:20|19868|19848|19865.4|19845.4|19868|19848|19865.4|19845.4|3
1630339170000|2021-08-30 15:59:30|19863|19843|19862.9|19842.9|19863|19843|19862.9|19842.9|1
1630339190000|2021-08-30 15:59:50|19860.4|19840.4|19862.9|19842.9|19862.9|19842.9|19860.4|19840.4|2
1630339210000|2021-08-30 16:00:10|||||||||1
1630339220000|2021-08-30 16:00:20|||||||||1
1630339240000|2021-08-30 16:00:40|19863.1|19843.1|19877.8|19857.8|19877.8|19857.8|19863.1|19843.1|6
1630339250000|2021-08-30 16:00:50|19875.3|19855.3|19882.8|19862.8|19882.8|19862.8|19875.3|19855.3|12
1630339260000|2021-08-30 16:01:00|||||||||4
1630339270000|2021-08-30 16:01:10|||||||||1
1630339280000|2021-08-30 16:01:20|19887.8|19867.8|19892.6|19872.6|19892.6|19872.6|19887.8|19867.8|15
1630339290000|2021-08-30 16:01:30|19890.2|19870.2|19892.6|19872.6|19892.6|19872.6|19890.2|19870.2|0
1630339300000|2021-08-30 16:01:40|19893|19873|19893|19873|19893|19873|19893|19873|4
1630339310000|2021-08-30 16:01:50|19890.6|19870.6|19890.3|19870.3|19890.6|19870.6|19887.9|19867.9|153
1630339320000|2021-08-30 16:02:00|19887.9|19867.9|19887.8|19867.8|19887.9|19867.9|19887.8|19867.8|1
1630339330000|2021-08-30 16:02:10|19885.4|19865.4|19885.2|19865.2|19885.4|19865.4|19885.2|19865.2|2
1630339340000|2021-08-30 16:02:20|19882.8|19862.8|19875.3|19855.3|19882.8|19862.8|19875.3|19855.3|1
1630339350000|2021-08-30 16:02:30|19875.2|19855.2|19875.3|19855.3|19875.3|19855.3|19872.8|19852.8|7
1630339360000|2021-08-30 16:02:40|||||||||74
1630339370000|2021-08-30 16:02:50|19875.4|19855.4|19885.2|19865.2|19885.2|19865.2|19875.4|19855.4|10
1630339380000|2021-08-30 16:03:00|19885.6|19865.6|19885.6|19865.6|19888.1|19868.1|19885.6|19865.6|1
1630339390000|2021-08-30 16:03:10|19892.8|19872.8|19892.8|19872.8|19892.8|19872.8|19892.8|19872.8|0
1630339410000|2021-08-30 16:03:30|19897.6|19877.6|19897.8|19877.8|19897.8|19877.8|19895.3|19875.3|13
1630339420000|2021-08-30 16:03:40|||||||||5
1630339430000|2021-08-30 16:03:50|||||||||14
1630339440000|2021-08-30 16:04:00|19897.9|19877.9|19900.3|19880.3|19900.3|19880.3|19897.9|19877.9|24
1630339450000|2021-08-30 16:04:10|19902.8|19882.8|19900.3|19880.3|19902.8|19882.8|19900.3|19880.3|13
1630339460000|2021-08-30 16:04:20|19902.8|19882.8|19902.8|19882.8|19902.8|19882.8|19902.8|19882.8|2
1630339470000|2021-08-30 16:04:30|19900.3|19880.3|19900.3|19880.3|19900.3|19880.3|19900.3|19880.3|24
1630339480000|2021-08-30 16:04:40|19902.7|19882.7|19905.3|19885.3|19905.3|19885.3|19902.7|19882.7|17
1630339490000|2021-08-30 16:04:50|19905.2|19885.2|19902.8|19882.8|19905.2|19885.2|19902.8|19882.8|3
1630339500000|2021-08-30 16:05:00|19905.2|19885.2|19900.3|19880.3|19905.3|19885.3|19900.3|19880.3|3
1630339510000|2021-08-30 16:05:10|19897.9|19877.9|19897.9|19877.9|19897.9|19877.9|19897.9|19877.9|2
1630339520000|2021-08-30 16:05:20|19900.3|19880.3|19910.2|19890.2|19910.2|19890.2|19900.3|19880.3|18
1630339530000|2021-08-30 16:05:30|19912.7|19892.7|19915.2|19895.2|19915.2|19895.2|19912.7|19892.7|4
1630339540000|2021-08-30 16:05:40|19912.8|19892.8|19912.7|19892.7|19912.8|19892.8|19912.7|19892.7|0
1630339550000|2021-08-30 16:05:50|19915.3|19895.3|19912.9|19892.9|19915.3|19895.3|19912.9|19892.9|3
1630339560000|2021-08-30 16:06:00|19915.3|19895.3|19915.3|19895.3|19915.3|19895.3|19915.3|19895.3|0
1630339570000|2021-08-30 16:06:10|19912.9|19892.9|19912.9|19892.9|19912.9|19892.9|19912.9|19892.9|1
1630339590000|2021-08-30 16:06:30|19915.3|19895.3|19912.9|19892.9|19915.3|19895.3|19912.9|19892.9|2
1630339610000|2021-08-30 16:06:50|19915.3|19895.3|19915.3|19895.3|19915.3|19895.3|19915.3|19895.3|1
1630339620000|2021-08-30 16:07:00|19912.9|19892.9|19912.9|19892.9|19912.9|19892.9|19912.9|19892.9|3
1630339630000|2021-08-30 16:07:10|19910.3|19890.3|19910.3|19890.3|19915.2|19895.2|19910.3|19890.3|2
1630339640000|2021-08-30 16:07:20|19905.4|19885.4|19905.4|19885.4|19907.8|19887.8|19905.4|19885.4|8
1630339650000|2021-08-30 16:07:30|19905.3|19885.3|19905.3|19885.3|19905.3|19885.3|19905.3|19885.3|0
1630339660000|2021-08-30 16:07:40|19910.3|19890.3|19910.3|19890.3|19910.3|19890.3|19910.3|19890.3|5
1630339670000|2021-08-30 16:07:50|19910.4|19890.4|19915.3|19895.3|19915.3|19895.3|19910.4|19890.4|6
1630339680000|2021-08-30 16:08:00|||||||||3
1630339690000|2021-08-30 16:08:10|19912.8|19892.8|19910.3|19890.3|19912.8|19892.8|19910.3|19890.3|4
1630339700000|2021-08-30 16:08:20|19910.4|19890.4|19940.2|19920.2|19940.2|19920.2|19910.4|19890.4|12
1630339710000|2021-08-30 16:08:30|19942.8|19922.8|19955.3|19935.3|19955.3|19935.3|19942.8|19922.8|13
1630339720000|2021-08-30 16:08:40|19952.8|19932.8|19952.8|19932.8|19952.8|19932.8|19952.8|19932.8|2
1630339730000|2021-08-30 16:08:50|19955.3|19935.3|19957.8|19937.8|19957.8|19937.8|19955.3|19935.3|5
1630339740000|2021-08-30 16:09:00|19955.3|19935.3|19952.8|19932.8|19955.3|19935.3|19952.8|19932.8|8
1630339750000|2021-08-30 16:09:10|19950.3|19930.3|19950.3|19930.3|19950.3|19930.3|19950.3|19930.3|11
1630339760000|2021-08-30 16:09:20|||||||||4
1630339770000|2021-08-30 16:09:30|19947.8|19927.8|19945.4|19925.4|19947.8|19927.8|19945.4|19925.4|2
1630339780000|2021-08-30 16:09:40|19947.8|19927.8|19937.9|19917.9|19947.8|19927.8|19937.9|19917.9|7
1630339790000|2021-08-30 16:09:50|19935.5|19915.5|19935.5|19915.5|19935.5|19915.5|19935.5|19915.5|1
1630339800000|2021-08-30 16:10:00|19937.9|19917.9|19937.8|19917.8|19937.9|19917.9|19925.4|19905.4|28
1630339810000|2021-08-30 16:10:10|||||||||6
1630339820000|2021-08-30 16:10:20|19942.8|19922.8|19952.8|19932.8|19952.8|19932.8|19942.8|19922.8|9
1630339830000|2021-08-30 16:10:30|19957.8|19937.8|19957.8|19937.8|19957.8|19937.8|19957.8|19937.8|12
1630339840000|2021-08-30 16:10:40|19960.2|19940.2|19960.3|19940.3|19960.3|19940.3|19960.2|19940.2|4
1630339850000|2021-08-30 16:10:50|19950.3|19930.3|19940.4|19920.4|19950.3|19930.3|19940.4|19920.4|7
1630339860000|2021-08-30 16:11:00|19935.5|19915.5|19935.4|19915.4|19935.5|19915.5|19935.4|19915.4|3
1630339870000|2021-08-30 16:11:10|||||||||5
1630339880000|2021-08-30 16:11:20|19935.3|19915.3|19935.3|19915.3|19935.3|19915.3|19930.3|19910.3|7
1630339890000|2021-08-30 16:11:30|19932.8|19912.8|19932.8|19912.8|19935.3|19915.3|19932.8|19912.8|7
1630339900000|2021-08-30 16:11:40|19935.2|19915.2|19935.3|19915.3|19935.3|19915.3|19935.2|19915.2|2
1630339910000|2021-08-30 16:11:50|19930.5|19910.5|19930.3|19910.3|19930.5|19910.5|19930.3|19910.3|3
1630339920000|2021-08-30 16:12:00|||||||||2
1630339930000|2021-08-30 16:12:10|||||||||1
1630339950000|2021-08-30 16:12:30|19927.9|19907.9|19925.5|19905.5|19927.9|19907.9|19925.5|19905.5|4
1630339970000|2021-08-30 16:12:50|19925.2|19905.2|19920.4|19900.4|19925.2|19905.2|19920.4|19900.4|2
1630339980000|2021-08-30 16:13:00|19915.6|19895.6|19905.3|19885.3|19915.6|19895.6|19905.3|19885.3|12
1630339990000|2021-08-30 16:13:10|19902.9|19882.9|19902.8|19882.8|19902.9|19882.9|19902.8|19882.8|1
1630340000000|2021-08-30 16:13:20|||||||||1
1630340010000|2021-08-30 16:13:30|19905.2|19885.2|19902.8|19882.8|19905.2|19885.2|19902.8|19882.8|1
1630340030000|2021-08-30 16:13:50|||||||||2
1630340040000|2021-08-30 16:14:00|||||||||6
1630340050000|2021-08-30 16:14:10|||||||||1
1630340060000|2021-08-30 16:14:20|19903|19883|19907.8|19887.8|19907.8|19887.8|19903|19883|2
1630340070000|2021-08-30 16:14:30|19912.6|19892.6|19912.7|19892.7|19912.7|19892.7|19912.6|19892.6|0
1630340080000|2021-08-30 16:14:40|19915.2|19895.2|19915.2|19895.2|19915.2|19895.2|19915.2|19895.2|0
1630340090000|2021-08-30 16:14:50|19917.6|19897.6|19917.6|19897.6|19917.6|19897.6|19917.6|19897.6|7
1630340100000|2021-08-30 16:15:00|19912.7|19892.7|19905.5|19885.5|19912.7|19892.7|19905.5|19885.5|13
1630340110000|2021-08-30 16:15:10|19905.3|19885.3|19907.8|19887.8|19907.8|19887.8|19900.3|19880.3|58
1630340120000|2021-08-30 16:15:20|19910.3|19890.3|19907.8|19887.8|19910.3|19890.3|19907.8|19887.8|1
1630340130000|2021-08-30 16:15:30|19910.2|19890.2|19920.2|19900.2|19920.2|19900.2|19910.2|19890.2|3
1630340140000|2021-08-30 16:15:40|19922.6|19902.6|19922.6|19902.6|19922.6|19902.6|19920.2|19900.2|6
1630340150000|2021-08-30 16:15:50|19922.7|19902.7|19927.8|19907.8|19927.8|19907.8|19922.7|19902.7|4
1630340160000|2021-08-30 16:16:00|19935.3|19915.3|19955.2|19935.2|19955.2|19935.2|19935.3|19915.3|16
1630340170000|2021-08-30 16:16:10|19957.6|19937.6|19960.1|19940.1|19960.1|19940.1|19957.6|19937.6|100
1630340180000|2021-08-30 16:16:20|19960|19940|19955.2|19935.2|19960|19940|19955.2|19935.2|1
1630340190000|2021-08-30 16:16:30|19952.8|19932.8|19952.8|19932.8|19952.8|19932.8|19952.8|19932.8|3
1630340200000|2021-08-30 16:16:40|||||||||4
1630340210000|2021-08-30 16:16:50|||||||||5
1630340230000|2021-08-30 16:17:10|19942.9|19922.9|19942.9|19922.9|19942.9|19922.9|19942.9|19922.9|7
1630340240000|2021-08-30 16:17:20|||||||||2
1630340250000|2021-08-30 16:17:30|19947.7|19927.7|19962.8|19942.8|19967.8|19942.8|19947.7|19927.7|10
1630340260000|2021-08-30 16:17:40|19965.3|19945.3|19955.3|19935.3|19967.8|19947.8|19955.3|19935.3|69
1630340270000|2021-08-30 16:17:50|||||||||3
1630340280000|2021-08-30 16:18:00|19952.8|19932.8|19955.3|19935.3|19955.3|19935.3|19952.8|19932.8|2
1630340290000|2021-08-30 16:18:10|19957.8|19937.8|19960.3|19940.3|19960.3|19940.3|19957.8|19937.8|1
1630340300000|2021-08-30 16:18:20|19962.7|19942.7|19962.8|19942.8|19962.8|19942.8|19960.3|19940.3|5
1630340310000|2021-08-30 16:18:30|19965.2|19945.2|19965.2|19945.2|19965.2|19945.2|19965.2|19945.2|3
1630340320000|2021-08-30 16:18:40|||||||||1
1630340330000|2021-08-30 16:18:50|19967.7|19947.7|19975.3|19955.3|19975.3|19955.3|19967.7|19947.7|7
1630340340000|2021-08-30 16:19:00|19977.7|19957.7|19975.3|19955.3|19977.8|19957.8|19975.3|19955.3|4
1630340350000|2021-08-30 16:19:10|||||||||10
1630340360000|2021-08-30 16:19:20|||||||||9
1630340380000|2021-08-30 16:19:40|||||||||2
1630340390000|2021-08-30 16:19:50|19972.8|19952.8|19970.3|19950.3|19972.8|19952.8|19967.8|19947.8|10
1630340400000|2021-08-30 16:20:00|||||||||3
1630340410000|2021-08-30 16:20:10|19980.3|19960.3|19987.8|19967.8|19987.8|19967.8|19980.3|19960.3|9
1630340420000|2021-08-30 16:20:20|19987.7|19967.7|19980.3|19960.3|19987.7|19967.7|19980.3|19960.3|3
1630340430000|2021-08-30 16:20:30|19982.8|19962.8|19985.3|19965.3|19985.3|19965.3|19982.8|19962.8|1
1630340450000|2021-08-30 16:20:50|19987.7|19967.7|20000.3|19980.3|20000.3|19980.3|19987.7|19967.7|28
1630340460000|2021-08-30 16:21:00|19995.5|19975.5|19995.5|19975.5|19995.5|19975.5|19995.5|19975.5|7
1630340470000|2021-08-30 16:21:10|19995.3|19975.3|19995.3|19975.3|19995.3|19975.3|19995.3|19975.3|29
1630340480000|2021-08-30 16:21:20|||||||||12
1630340490000|2021-08-30 16:21:30|20002.5|19982.5|20000.2|19980.2|20002.6|19982.6|20000.2|19980.2|6
1630340500000|2021-08-30 16:21:40|19995.3|19975.3|19995.3|19975.3|19995.3|19975.3|19995.3|19975.3|4
1630340510000|2021-08-30 16:21:50|20000.3|19980.3|20000.3|19980.3|20000.3|19980.3|20000.3|19980.3|5
1630340530000|2021-08-30 16:22:10|||||||||11
1630340540000|2021-08-30 16:22:20|20000.2|19980.2|19997.7|19977.7|20000.2|19980.2|19997.7|19977.7|6
1630340550000|2021-08-30 16:22:30|19995.4|19975.4|19985.4|19965.4|20007.8|19975.4|19985.4|19965.4|24
1630340560000|2021-08-30 16:22:40|19987.7|19967.7|19985.3|19965.3|19987.8|19967.8|19982.9|19962.9|23
1630340570000|2021-08-30 16:22:50|19985.2|19965.2|19992.8|19972.8|19992.8|19972.8|19977.8|19957.8|17
1630340580000|2021-08-30 16:23:00|19995.3|19975.3|20000.3|19980.3|20012.6|19992.6|19995.3|19975.3|52
1630340590000|2021-08-30 16:23:10|20005.3|19985.3|20012.8|19992.8|20012.8|19992.8|20005.3|19985.3|21
1630340600000|2021-08-30 16:23:20|20010.4|19990.4|20010.3|19990.3|20010.4|19990.4|20010.2|19990.2|77
1630340610000|2021-08-30 16:23:30|20012.8|19992.8|20000.6|19980.6|20015.3|19995.3|20000.6|19980.6|48
1630340620000|2021-08-30 16:23:40|20000.5|19980.5|19992.8|19972.8|20000.5|19980.5|19990.3|19970.3|25
1630340630000|2021-08-30 16:23:50|19995.3|19975.3|19995.2|19975.2|19995.3|19975.3|19992.7|19972.7|17
1630340640000|2021-08-30 16:24:00|19997.8|19977.8|20000.3|19980.3|20002.8|19982.8|19997.8|19977.8|28
1630340650000|2021-08-30 16:24:10|20000.2|19980.2|20000.3|19980.3|20000.3|19980.3|20000.2|19980.2|9
1630340660000|2021-08-30 16:24:20|20002.7|19982.7|20000.4|19980.4|20005.2|19985.2|20000.4|19980.4|56
1630340670000|2021-08-30 16:24:30|20002.8|19982.8|20002.8|19982.8|20002.8|19982.8|20002.8|19982.8|14
1630340680000|2021-08-30 16:24:40|20007.6|19987.6|20025.3|20005.3|20035|20015|20007.6|19987.6|55
1630340690000|2021-08-30 16:24:50|20022.8|20002.8|20020.3|20000.3|20022.8|20002.8|20017.8|19997.8|41
1630340700000|2021-08-30 16:25:00|20017.9|19997.9|20010.3|19990.3|20017.9|19997.9|20007.9|19987.9|35
1630340710000|2021-08-30 16:25:10|20012.7|19992.7|20017.8|19997.8|20017.8|19997.8|20012.7|19992.7|35
1630340720000|2021-08-30 16:25:20|20017.9|19997.9|20020.3|20000.3|20020.3|20000.3|20017.9|19997.9|16
1630340730000|2021-08-30 16:25:30|20025.3|20005.3|20027.8|20007.8|20027.8|20007.8|20025.3|20005.3|4
1630340740000|2021-08-30 16:25:40|20030.2|20010.2|20025.3|20005.3|20030.3|20010.3|20025.3|20005.3|9
1630340750000|2021-08-30 16:25:50|||||||||2
1630340770000|2021-08-30 16:26:10|20022.8|20002.8|20005.3|19985.3|20022.8|20002.8|20005.3|19985.3|11
1630340790000|2021-08-30 16:26:30|20005.1|19985.1|20000.3|19980.3|20005.1|19985.1|20000.3|19980.3|2
1630340800000|2021-08-30 16:26:40|19997.8|19977.8|19997.8|19977.8|20000.3|19980.3|19997.8|19977.8|9
1630340810000|2021-08-30 16:26:50|20000.3|19980.3|20000.3|19980.3|20000.3|19980.3|20000.3|19980.3|1
1630340820000|2021-08-30 16:27:00|19997.9|19977.9|19995.3|19975.3|20002.8|19982.8|19995.3|19975.3|3
1630340840000|2021-08-30 16:27:20|19997.7|19977.7|19995.3|19975.3|19997.8|19977.8|19995.3|19975.3|1
1630340850000|2021-08-30 16:27:30|19992.8|19972.8|19988|19968|19992.8|19972.8|19988|19968|9
1630340860000|2021-08-30 16:27:40|19987.8|19967.8|20000.3|19980.3|20000.3|19980.3|19980.3|19960.3|68
1630340870000|2021-08-30 16:27:50|19997.8|19977.8|19995.3|19975.3|19997.8|19977.8|19995.3|19975.3|7
1630340880000|2021-08-30 16:28:00|19992.9|19972.9|19987.8|19967.8|19992.9|19972.9|19987.8|19967.8|19
1630340890000|2021-08-30 16:28:10|19982.8|19962.8|19980.3|19960.3|19982.8|19962.8|19980.3|19960.3|10
1630340900000|2021-08-30 16:28:20|19975.3|19955.3|19975.3|19955.3|19975.3|19955.3|19975.3|19955.3|8
1630340910000|2021-08-30 16:28:30|19970.3|19950.3|19970.3|19950.3|19970.3|19950.3|19970.3|19950.3|8
1630340920000|2021-08-30 16:28:40|19967.8|19947.8|19960.3|19940.3|19967.8|19947.8|19960.3|19940.3|29
1630340930000|2021-08-30 16:28:50|19960.2|19940.2|19957.8|19937.8|19960.2|19940.2|19957.8|19937.8|5
1630340940000|2021-08-30 16:29:00|19960.3|19940.3|19965.3|19945.3|19965.3|19945.3|19960.3|19940.3|7
1630340950000|2021-08-30 16:29:10|19967.8|19947.8|19967.8|19947.8|19967.8|19947.8|19967.8|19947.8|2
1630340970000|2021-08-30 16:29:30|||||||||1
1630340980000|2021-08-30 16:29:40|||||||||6
1630340990000|2021-08-30 16:29:50|19962.8|19942.8|19957.8|19937.8|19962.8|19942.8|19957.8|19937.8|9
1630341000000|2021-08-30 16:30:00|19945.5|19925.5|19935.3|19915.3|19945.5|19925.5|19935.3|19915.3|16
1630341010000|2021-08-30 16:30:10|19935.5|19915.5|19937.8|19917.8|19937.8|19917.8|19935.5|19915.5|1
1630341020000|2021-08-30 16:30:20|19935.5|19915.5|19930.5|19910.5|19935.5|19915.5|19930.5|19910.5|2
1630341030000|2021-08-30 16:30:30|19930.3|19910.3|19923|19903|19937.7|19910.3|19922.8|19897.7|20
1630341040000|2021-08-30 16:30:40|19927.8|19907.8|19925.3|19905.3|19927.8|19907.8|19918.1|19898.1|17
1630341050000|2021-08-30 16:30:50|19942.8|19902.8|19947.8|19927.8|19947.8|19927.8|19940.3|19902.8|30
1630341060000|2021-08-30 16:31:00|19952.8|19932.8|19955.3|19935.3|19955.3|19935.3|19952.8|19932.8|8
1630341070000|2021-08-30 16:31:10|19960.6|19940.6|19967.9|19947.9|19967.9|19947.9|19960.6|19940.6|9
1630341080000|2021-08-30 16:31:20|19970.2|19950.2|19975.4|19955.4|19975.4|19955.4|19970.2|19950.2|5
1630341090000|2021-08-30 16:31:30|19973|19953|19975.4|19955.4|19975.5|19955.5|19970.5|19950.5|11
1630341100000|2021-08-30 16:31:40|19973|19953|19975.4|19955.4|19980.4|19960.4|19972.9|19952.9|34
1630341110000|2021-08-30 16:31:50|19975.6|19955.6|19980.4|19960.4|19982.7|19962.7|19975.6|19955.6|12
1630341120000|2021-08-30 16:32:00|||||||||2
1630341130000|2021-08-30 16:32:10|19980.5|19960.5|19992.6|19972.6|19992.6|19972.6|19980.5|19960.5|18
1630341140000|2021-08-30 16:32:20|19992.9|19972.9|19995.4|19975.4|19995.4|19975.4|19992.9|19972.9|1
1630341150000|2021-08-30 16:32:30|20000.4|19980.4|20000.4|19980.4|20000.4|19980.4|20000.4|19980.4|2
1630341160000|2021-08-30 16:32:40|20000.5|19980.5|20002.9|19982.9|20002.9|19982.9|20000.5|19980.5|4
1630341170000|2021-08-30 16:32:50|20005.4|19985.4|20005.4|19985.4|20005.4|19985.4|20005.4|19985.4|2
1630341180000|2021-08-30 16:33:00|20005.3|19985.3|20005.5|19985.5|20005.5|19985.5|20000.5|19980.5|8
1630341190000|2021-08-30 16:33:10|20002.8|19982.8|20003|19983|20003|19983|20002.8|19982.8|8
1630341200000|2021-08-30 16:33:20|20002.9|19982.9|20000.4|19980.4|20005.4|19985.4|20000.4|19980.4|5
1630341210000|2021-08-30 16:33:30|20002.8|19982.8|20002.8|19982.8|20002.8|19982.8|20002.8|19982.8|4
1630341220000|2021-08-30 16:33:40|20000.4|19980.4|19995.5|19975.5|20000.4|19980.4|19995.5|19975.5|3
1630341230000|2021-08-30 16:33:50|19990.4|19970.4|19985.4|19965.4|19990.4|19970.4|19982.9|19962.9|2
1630341240000|2021-08-30 16:34:00|19983|19963|19983|19963|19983|19963|19983|19963|6
1630341250000|2021-08-30 16:34:10|19982.9|19962.9|19980.5|19960.5|19982.9|19962.9|19980.5|19960.5|2
1630341260000|2021-08-30 16:34:20|19980.4|19960.4|19965.4|19945.4|19980.4|19960.4|19965.4|19945.4|4
1630341270000|2021-08-30 16:34:30|19962.9|19942.9|19962.9|19942.9|19962.9|19942.9|19962.9|19942.9|1
1630341280000|2021-08-30 16:34:40|19965.4|19945.4|19965.4|19945.4|19965.4|19945.4|19965.4|19945.4|0
1630341290000|2021-08-30 16:34:50|19967.8|19947.8|19970.4|19950.4|19970.4|19950.4|19967.8|19947.8|7
1630341300000|2021-08-30 16:35:00|19965.6|19945.6|19965.3|19945.3|19965.6|19945.6|19962.8|19942.8|7
1630341310000|2021-08-30 16:35:10|19962.8|19942.8|19955.4|19935.4|19962.8|19942.8|19955.4|19935.4|5
1630341320000|2021-08-30 16:35:20|19955.2|19935.2|19960.2|19920.2|19962.7|19935.2|19955.2|19920.2|4
1630341340000|2021-08-30 16:35:40|||||||||5
1630341350000|2021-08-30 16:35:50|19952.8|19912.8|19940.4|19920.4|19952.8|19920.4|19940.4|19912.8|1
1630341360000|2021-08-30 16:36:00|19935.5|19915.5|19932.9|19912.9|19937.9|19917.9|19932.9|19912.9|1
1630341370000|2021-08-30 16:36:10|19935.3|19915.3|19937.8|19917.8|19937.8|19917.8|19932.9|19912.9|1
1630341380000|2021-08-30 16:36:20|19932.9|19912.9|19935.3|19915.3|19937.9|19917.9|19932.9|19912.9|6
1630341390000|2021-08-30 16:36:30|19937.7|19917.7|19935.3|19915.3|19937.9|19917.9|19935.3|19915.3|4
1630341420000|2021-08-30 16:37:00|19937.8|19917.8|19937.8|19917.8|19937.8|19917.8|19937.8|19917.8|0
1630341430000|2021-08-30 16:37:10|19940.3|19920.3|19942.9|19922.9|19945.3|19925.3|19940.3|19920.3|2
1630341440000|2021-08-30 16:37:20|19942.8|19922.8|19935.3|19915.3|19942.8|19922.8|19935.3|19915.3|11
1630341450000|2021-08-30 16:37:30|19932.9|19912.9|19935.3|19915.3|19935.3|19915.3|19932.9|19912.9|8
1630341460000|2021-08-30 16:37:40|19932.9|19912.9|19932.9|19912.9|19932.9|19912.9|19932.9|19912.9|1
1630341470000|2021-08-30 16:37:50|||||||||2
1630341480000|2021-08-30 16:38:00|19935.3|19915.3|19940.2|19920.2|19940.2|19920.2|19935.3|19915.3|15
1630341490000|2021-08-30 16:38:10|19942.7|19922.7|19942.9|19922.9|19942.9|19922.9|19937.8|19917.8|21
1630341500000|2021-08-30 16:38:20|19945.3|19925.3|19945.4|19925.4|19945.4|19925.4|19945.3|19925.3|2
1630341510000|2021-08-30 16:38:30|19942.9|19922.9|19965.4|19945.4|19965.4|19945.4|19942.9|19922.9|6
1630341520000|2021-08-30 16:38:40|19967.9|19947.9|19978|19958|19978|19958|19967.9|19947.9|20
1630341530000|2021-08-30 16:38:50|19977.9|19957.9|19980.3|19960.3|19980.3|19960.3|19977.9|19957.9|5
1630341540000|2021-08-30 16:39:00|19982.7|19962.7|19980.3|19960.3|19982.7|19962.7|19980.3|19960.3|1
1630341550000|2021-08-30 16:39:10|19980.2|19960.2|19977.7|19957.7|19980.2|19960.2|19975.2|19955.2|4
1630341560000|2021-08-30 16:39:20|19977.8|19957.8|19982.6|19962.6|19982.6|19962.6|19977.8|19957.8|17
1630341570000|2021-08-30 16:39:30|19980.3|19960.3|19980.3|19960.3|19980.3|19960.3|19980.3|19960.3|1
1630341590000|2021-08-30 16:39:50|19982.9|19962.9|19985.3|19965.3|19985.3|19965.3|19982.9|19962.9|1
1630341600000|2021-08-30 16:40:00|19987.7|19967.7|19988|19968|19988|19968|19987.7|19967.7|2
1630341610000|2021-08-30 16:40:10|19990.4|19970.4|19987.9|19967.9|19990.4|19970.4|19987.9|19967.9|3
1630341620000|2021-08-30 16:40:20|19987.7|19967.7|19985.3|19965.3|19987.7|19967.7|19985.3|19965.3|2
1630341630000|2021-08-30 16:40:30|||||||||1
1630341650000|2021-08-30 16:40:50|||||||||1
1630341690000|2021-08-30 16:41:30|19987.7|19967.7|19990.2|19970.2|19990.2|19970.2|19987.7|19967.7|1
1630341700000|2021-08-30 16:41:40|19990.4|19970.4|19990.4|19970.4|19990.4|19970.4|19990.4|19970.4|4
1630341720000|2021-08-30 16:42:00|19980.4|19960.4|19980.4|19960.4|19980.4|19960.4|19980.3|19960.3|4
1630341770000|2021-08-30 16:42:50|||||||||3
1630341780000|2021-08-30 16:43:00|19985.4|19965.4|19987.8|19967.8|19987.8|19967.8|19985.4|19965.4|0
1630341790000|2021-08-30 16:43:10|19992.8|19972.8|19995.2|19975.2|19995.2|19975.2|19992.8|19972.8|1
1630341800000|2021-08-30 16:43:20|19992.8|19972.8|19992.8|19972.8|19995.2|19975.2|19992.8|19972.8|1
1630341810000|2021-08-30 16:43:30|19990.4|19970.4|19988|19968|19990.4|19970.4|19988|19968|5
1630341820000|2021-08-30 16:43:40|19985.5|19965.5|19985.5|19965.5|19985.5|19965.5|19985.5|19965.5|1
1630341830000|2021-08-30 16:43:50|19980.7|19960.7|19983|19963|19983|19963|19980.6|19960.6|4
1630341840000|2021-08-30 16:44:00|19983.1|19963.1|19980.6|19960.6|19983.1|19963.1|19980.6|19960.6|61
1630341850000|2021-08-30 16:44:10|19980.7|19960.7|19980.7|19960.7|19980.7|19960.7|19980.7|19960.7|0
1630341860000|2021-08-30 16:44:20|19983.1|19963.1|19980.7|19960.7|19983.1|19963.1|19980.7|19960.7|0
1630341870000|2021-08-30 16:44:30|19980.4|19960.4|19982.9|19962.9|19982.9|19962.9|19980.4|19960.4|2
1630341880000|2021-08-30 16:44:40|19985.4|19965.4|19985.4|19965.4|19985.4|19965.4|19985.4|19965.4|1
1630341890000|2021-08-30 16:44:50|19990.2|19970.2|19995.2|19975.2|19995.2|19975.2|19990.2|19970.2|2
1630341900000|2021-08-30 16:45:00|19995.4|19975.4|19995.4|19975.4|19995.4|19975.4|19995.4|19975.4|2
1630341910000|2021-08-30 16:45:10|20000.4|19980.4|20002.8|19982.8|20002.8|19982.8|20000.4|19980.4|2
1630341920000|2021-08-30 16:45:20|20003.1|19983.1|20010.5|19990.5|20010.5|19990.5|20003.1|19983.1|12
1630341940000|2021-08-30 16:45:40|20015.4|19995.4|20015.4|19995.4|20015.4|19995.4|20015.4|19995.4|1
1630341950000|2021-08-30 16:45:50|||||||||8
1630341970000|2021-08-30 16:46:10|||||||||1
1630341990000|2021-08-30 16:46:30|20010.4|19990.4|20005.4|19985.4|20010.4|19990.4|20005.4|19985.4|6
1630342010000|2021-08-30 16:46:50|20003|19983|20005.4|19985.4|20005.4|19985.4|20002.9|19982.9|27
1630342020000|2021-08-30 16:47:00|||||||||3
1630342040000|2021-08-30 16:47:20|20003|19983|20002.9|19982.9|20003|19983|20002.9|19982.9|1
1630342050000|2021-08-30 16:47:30|20005.4|19985.4|20005.4|19985.4|20005.4|19985.4|20005.4|19985.4|3
1630342060000|2021-08-30 16:47:40|20003|19983|20002.9|19982.9|20003|19983|20002.9|19982.9|0
1630342090000|2021-08-30 16:48:10|20000.4|19980.4|20000.4|19980.4|20000.4|19980.4|20000.4|19980.4|4
1630342100000|2021-08-30 16:48:20|19998|19978|19997.9|19977.9|19998|19978|19997.9|19977.9|0
1630342110000|2021-08-30 16:48:30|19995.4|19975.4|19995.4|19975.4|19995.4|19975.4|19995.4|19975.4|3
1630342120000|2021-08-30 16:48:40|19995.2|19975.2|19990.4|19970.4|19995.2|19975.2|19990.4|19970.4|4
1630342130000|2021-08-30 16:48:50|19975.4|19955.4|19970.6|19950.6|19975.4|19955.4|19970.6|19950.6|33
1630342140000|2021-08-30 16:49:00|19970.4|19950.4|19972.9|19952.9|19972.9|19952.9|19970.4|19950.4|0
1630342150000|2021-08-30 16:49:10|19970.5|19950.5|19970.5|19950.5|19970.5|19950.5|19970.5|19950.5|10
1630342160000|2021-08-30 16:49:20|19967.8|19947.8|19965.4|19945.4|19967.8|19947.8|19965.4|19945.4|16
1630342170000|2021-08-30 16:49:30|19960.6|19940.6|19955.4|19935.4|19960.6|19940.6|19955.4|19935.4|1
1630342180000|2021-08-30 16:49:40|||||||||1
1630342190000|2021-08-30 16:49:50|19950.5|19930.5|19950.5|19930.5|19950.5|19930.5|19950.5|19930.5|0
1630342200000|2021-08-30 16:50:00|19952.9|19932.9|19950.4|19930.4|19952.9|19932.9|19950.4|19930.4|10
1630342210000|2021-08-30 16:50:10|||||||||4
1630342220000|2021-08-30 16:50:20|19947.8|19927.8|19947.8|19927.8|19947.8|19927.8|19947.8|19927.8|4
1630342230000|2021-08-30 16:50:30|19945.4|19925.4|19945.4|19925.4|19945.4|19925.4|19945.4|19925.4|1
1630342240000|2021-08-30 16:50:40|19942.8|19922.8|19930.5|19910.5|19942.8|19922.8|19930.5|19910.5|8
1630342250000|2021-08-30 16:50:50|19925.6|19905.6|19917.8|19897.8|19925.6|19905.6|19917.8|19897.8|9
1630342260000|2021-08-30 16:51:00|19915.4|19895.4|19912.9|19892.9|19915.4|19895.4|19912.9|19892.9|12
1630342270000|2021-08-30 16:51:10|19910.5|19890.5|19922.9|19902.9|19923|19902.9|19910.5|19883|3
1630342310000|2021-08-30 16:51:50|19927.9|19907.9|19930.3|19910.3|19930.3|19910.3|19927.9|19907.9|0
1630342320000|2021-08-30 16:52:00|19932.7|19912.7|19932.9|19912.9|19935.3|19915.3|19932.7|19912.7|6
1630342330000|2021-08-30 16:52:10|19935.3|19915.3|19937.9|19917.9|19937.9|19917.9|19935.3|19915.3|1
1630342360000|2021-08-30 16:52:40|19952.7|19912.7|19952.7|19912.7|19952.7|19912.7|19952.7|19912.7|2
1630342370000|2021-08-30 16:52:50|||||||||1
1630342390000|2021-08-30 16:53:10|||||||||12
1630342400000|2021-08-30 16:53:20|19952.8|19912.8|19952.9|19912.9|19952.9|19912.9|19952.8|19912.8|1
1630342410000|2021-08-30 16:53:30|19947.9|19927.9|19947.8|19927.8|19947.9|19927.9|19947.8|19927.8|1
1630342420000|2021-08-30 16:53:40|||||||||1
1630342430000|2021-08-30 16:53:50|19947.9|19927.9|19947.9|19927.9|19947.9|19927.9|19945.4|19925.4|11
1630342440000|2021-08-30 16:54:00|||||||||2
1630342450000|2021-08-30 16:54:10|||||||||2
1630342460000|2021-08-30 16:54:20|19948|19928|19952.9|19932.9|19952.9|19932.9|19948|19928|2
1630342480000|2021-08-30 16:54:40|19940.4|19920.4|19937.9|19917.9|19940.4|19920.4|19937.9|19917.9|8
1630342500000|2021-08-30 16:55:00|19935.4|19915.4|19952.4|19932.4|19952.4|19932.4|19935.4|19915.4|5
1630342510000|2021-08-30 16:55:10|19952.9|19932.9|19957.7|19937.7|19957.7|19937.7|19952.9|19932.9|1
1630342530000|2021-08-30 16:55:30|||||||||2
1630342550000|2021-08-30 16:55:50|||||||||1
1630342570000|2021-08-30 16:56:10|||||||||3
1630342580000|2021-08-30 16:56:20|19960.3|19940.3|19960.3|19940.3|19960.3|19940.3|19960.3|19940.3|3
1630342590000|2021-08-30 16:56:30|||||||||1
1630342620000|2021-08-30 16:57:00|19960.4|19940.4|19960.4|19940.4|19960.4|19940.4|19960.4|19940.4|0
1630342670000|2021-08-30 16:57:50|||||||||5
1630342680000|2021-08-30 16:58:00|19962.9|19942.9|19962.9|19942.9|19962.9|19942.9|19962.9|19942.9|0
1630342690000|2021-08-30 16:58:10|19965.4|19945.4|19965.4|19945.4|19965.4|19945.4|19965.4|19945.4|2
1630342700000|2021-08-30 16:58:20|19967.8|19947.8|19970.3|19950.3|19970.3|19950.3|19967.8|19947.8|1
1630342710000|2021-08-30 16:58:30|||||||||1
1630342720000|2021-08-30 16:58:40|19967.9|19947.9|19967.9|19947.9|19967.9|19947.9|19967.9|19947.9|6
1630342750000|2021-08-30 16:59:10|19965.5|19945.5|19965.4|19945.4|19965.5|19945.5|19965.4|19945.4|8
1630342760000|2021-08-30 16:59:20|19960.6|19940.6|19967.9|19927.9|19967.9|19940.6|19960.4|19927.9|0
1630342770000|2021-08-30 16:59:30|19957.9|19937.9|19957.9|19937.9|19957.9|19937.9|19957.9|19937.9|7
1630342780000|2021-08-30 16:59:40|||||||||2
1630342790000|2021-08-30 16:59:50|||||||||2
1630342800000|2021-08-30 17:00:00|19953.1|19933.1|19952.9|19932.9|19955.4|19935.4|19952.9|19932.9|7
1630342830000|2021-08-30 17:00:30|19957.9|19917.9|19940.7|19920.7|19957.9|19923.1|19940.7|19917.9|0
1630342840000|2021-08-30 17:00:40|19943.1|19923.1|19943.1|19923.1|19943.1|19923.1|19943.1|19923.1|0
1630342850000|2021-08-30 17:00:50|||||||||2
1630342870000|2021-08-30 17:01:10|19942.9|19922.9|19942.9|19922.9|19942.9|19922.9|19942.9|19922.9|5
1630342900000|2021-08-30 17:01:40|19942.8|19922.8|19942.8|19922.8|19942.8|19922.8|19942.8|19922.8|6
1630342910000|2021-08-30 17:01:50|19940.4|19920.4|19940.4|19920.4|19940.4|19920.4|19940.4|19920.4|0
1630342920000|2021-08-30 17:02:00|19942.8|19922.8|19942.8|19922.8|19942.8|19922.8|19940.4|19920.4|0
1630342930000|2021-08-30 17:02:10|19945.2|19925.2|19945.2|19925.2|19945.2|19925.2|19945.2|19925.2|3
1630342950000|2021-08-30 17:02:30|19945.3|19925.3|19945.3|19925.3|19945.3|19925.3|19945.3|19925.3|0
1630342960000|2021-08-30 17:02:40|||||||||1
1630342990000|2021-08-30 17:03:10|19945.4|19925.4|19957.8|19937.8|19957.8|19937.8|19945.4|19925.4|27
1630343000000|2021-08-30 17:03:20|19962.6|19942.6|19962.7|19942.7|19962.7|19942.7|19960.3|19940.3|3
1630343010000|2021-08-30 17:03:30|19962.6|19942.6|19957.8|19937.8|19962.6|19942.6|19957.8|19937.8|7
1630343020000|2021-08-30 17:03:40|19950.5|19930.5|19945.7|19925.7|19950.5|19930.5|19945.7|19925.7|4
1630343030000|2021-08-30 17:03:50|19940.7|19920.7|19940.5|19920.5|19940.7|19920.7|19940.5|19920.5|2
1630343040000|2021-08-30 17:04:00|||||||||1
1630343050000|2021-08-30 17:04:10|19935.4|19915.4|19935.4|19915.4|19935.4|19915.4|19935.4|19915.4|5
1630343060000|2021-08-30 17:04:20|19930.6|19910.6|19927.8|19907.8|19930.6|19910.6|19927.8|19907.8|10
1630343080000|2021-08-30 17:04:40|19927.7|19907.7|19922.9|19902.9|19927.7|19907.7|19920.4|19900.4|22
1630343090000|2021-08-30 17:04:50|19928|19908|19937.8|19917.8|19937.8|19917.8|19928|19908|10
1630343100000|2021-08-30 17:05:00|19940.2|19920.2|19940.3|19920.3|19940.3|19920.3|19940.2|19920.2|3
1630343110000|2021-08-30 17:05:10|19940.4|19920.4|19952.9|19932.9|19952.9|19932.9|19940.4|19920.4|14
1630343120000|2021-08-30 17:05:20|19955.3|19935.3|19955.4|19935.4|19955.4|19935.4|19952.9|19932.9|12
1630343130000|2021-08-30 17:05:30|19953|19933|19955.4|19935.4|19955.4|19935.4|19953|19933|0
1630343140000|2021-08-30 17:05:40|19953|19933|19953|19933|19953|19933|19953|19933|1
1630343150000|2021-08-30 17:05:50|||||||||1
1630343180000|2021-08-30 17:06:20|||||||||3
1630343200000|2021-08-30 17:06:40|||||||||1
1630343210000|2021-08-30 17:06:50|19950.6|19930.6|19950.6|19930.6|19950.6|19930.6|19950.6|19930.6|2
1630343240000|2021-08-30 17:07:20|19953|19933|19952.9|19932.9|19953|19933|19952.9|19932.9|0
1630343250000|2021-08-30 17:07:30|19952.8|19932.8|19952.9|19932.9|19952.9|19932.9|19952.8|19932.8|58
1630343260000|2021-08-30 17:07:40|19950.4|19930.4|19950.4|19930.4|19950.4|19930.4|19950.4|19930.4|6
1630343270000|2021-08-30 17:07:50|19948|19928|19948|19928|19948|19928|19948|19928|0
1630343330000|2021-08-30 17:08:50|||||||||1
1630343350000|2021-08-30 17:09:10|||||||||1
1630343370000|2021-08-30 17:09:30|||||||||1
1630343380000|2021-08-30 17:09:40|||||||||1
1630343400000|2021-08-30 17:10:00|19950.5|19930.5|19950.5|19930.5|19950.5|19930.5|19948|19928|2
1630343410000|2021-08-30 17:10:10|19955.3|19935.3|19957.8|19937.8|19957.8|19937.8|19955.3|19935.3|3
1630343450000|2021-08-30 17:10:50|||||||||2
1630343460000|2021-08-30 17:11:00|19955.4|19935.4|19955.4|19935.4|19957.8|19937.8|19955.4|19935.4|1
1630343480000|2021-08-30 17:11:20|||||||||1
1630343520000|2021-08-30 17:12:00|19962.6|19942.6|19962.7|19942.7|19962.7|19942.7|19962.6|19942.6|1
1630343530000|2021-08-30 17:12:10|19962.8|19942.8|19962.8|19942.8|19962.8|19942.8|19962.8|19942.8|0
1630343540000|2021-08-30 17:12:20|||||||||3
1630343560000|2021-08-30 17:12:40|19965.3|19945.3|19965.3|19945.3|19965.3|19945.3|19965.3|19945.3|2
1630343570000|2021-08-30 17:12:50|19967.9|19947.9|19967.9|19947.9|19967.9|19947.9|19967.9|19947.9|0
1630343580000|2021-08-30 17:13:00|19970.4|19950.4|19975.3|19955.3|19975.3|19955.3|19970.4|19950.4|6
1630343590000|2021-08-30 17:13:10|19975.4|19955.4|19975.4|19955.4|19975.4|19955.4|19975.4|19955.4|2
1630343600000|2021-08-30 17:13:20|||||||||5
1630343610000|2021-08-30 17:13:30|19972.9|19952.9|19975.4|19955.4|19975.4|19955.4|19972.9|19952.9|0
1630343630000|2021-08-30 17:13:50|19972.9|19952.9|19975.4|19955.4|19975.4|19955.4|19972.9|19952.9|1
1630343670000|2021-08-30 17:14:30|19972.9|19952.9|19968|19948|19975.4|19955.4|19968|19948|3
1630343680000|2021-08-30 17:14:40|19965.6|19945.6|19963.1|19943.1|19965.6|19945.6|19963.1|19943.1|3
1630343690000|2021-08-30 17:14:50|19960.7|19940.7|19960.5|19940.5|19960.7|19940.7|19960.5|19940.5|2
1630343700000|2021-08-30 17:15:00|19960.4|19940.4|19955.5|19935.5|19960.4|19940.4|19955.5|19935.5|2
1630343710000|2021-08-30 17:15:10|19955.6|19935.6|19955.6|19935.6|19955.6|19935.6|19955.6|19935.6|4
1630343720000|2021-08-30 17:15:20|19953.2|19933.2|19953.2|19933.2|19953.2|19933.2|19953.2|19933.2|0
1630343740000|2021-08-30 17:15:40|19950.6|19930.6|19950.6|19930.6|19950.6|19930.6|19950.6|19930.6|2
1630343750000|2021-08-30 17:15:50|19950.5|19930.5|19950.5|19930.5|19950.5|19930.5|19950.5|19930.5|1
1630343760000|2021-08-30 17:16:00|||||||||1
1630343770000|2021-08-30 17:16:10|||||||||3
1630343780000|2021-08-30 17:16:20|19947.9|19927.9|19947.9|19927.9|19947.9|19927.9|19947.9|19927.9|1
1630343790000|2021-08-30 17:16:30|19947.8|19927.8|19947.8|19927.8|19947.8|19927.8|19947.8|19927.8|0
1630343800000|2021-08-30 17:16:40|19947.9|19927.9|19947.9|19927.9|19947.9|19927.9|19947.9|19927.9|0
1630343810000|2021-08-30 17:16:50|||||||||2
1630343820000|2021-08-30 17:17:00|19955.1|19935.1|19955.5|19935.5|19955.5|19935.5|19955.1|19935.1|22
1630343830000|2021-08-30 17:17:10|||||||||1
1630343840000|2021-08-30 17:17:20|19957.9|19937.9|19965.4|19945.4|19965.4|19945.4|19957.9|19937.9|1
1630343850000|2021-08-30 17:17:30|19962.9|19942.9|19965.4|19945.4|19965.4|19945.4|19962.9|19942.9|437
1630343860000|2021-08-30 17:17:40|19965.3|19945.3|19960.5|19940.5|19965.3|19945.3|19960.5|19940.5|5
1630343870000|2021-08-30 17:17:50|19960.3|19940.3|19952.9|19932.9|19960.3|19940.3|19952.9|19932.9|6
1630343880000|2021-08-30 17:18:00|||||||||5
1630343890000|2021-08-30 17:18:10|19947.9|19927.9|19947.9|19927.9|19947.9|19927.9|19947.9|19927.9|1
1630343920000|2021-08-30 17:18:40|19947.8|19927.8|19945.5|19925.5|19947.8|19927.8|19945.4|19925.4|4
1630343940000|2021-08-30 17:19:00|19945.4|19925.4|19947.8|19927.8|19947.8|19927.8|19945.4|19925.4|0
1630343950000|2021-08-30 17:19:10|19947.9|19927.9|19945.4|19925.4|19947.9|19927.9|19945.4|19925.4|78
1630343960000|2021-08-30 17:19:20|||||||||3
1630343970000|2021-08-30 17:19:30|19943|19923|19942.9|19922.9|19943|19923|19942.9|19922.9|0
1630343980000|2021-08-30 17:19:40|19943|19923|19943|19923|19943|19923|19943|19923|17
1630343990000|2021-08-30 17:19:50|19940.7|19920.7|19940.5|19920.5|19940.7|19920.7|19940.5|19920.5|3
1630344000000|2021-08-30 17:20:00|19935.8|19915.8|19935.8|19915.8|19935.8|19915.8|19935.8|19915.8|5
1630344010000|2021-08-30 17:20:10|19935.5|19915.5|19935.5|19915.5|19935.5|19915.5|19935.5|19915.5|0
1630344020000|2021-08-30 17:20:20|19935.4|19915.4|19933|19913|19935.4|19915.4|19933|19913|1
1630344030000|2021-08-30 17:20:30|||||||||4
1630344040000|2021-08-30 17:20:40|19932.9|19912.9|19932.9|19912.9|19932.9|19912.9|19932.9|19912.9|8
1630344050000|2021-08-30 17:20:50|||||||||3
1630344060000|2021-08-30 17:21:00|19928|19908|19932.9|19912.9|19935.4|19915.4|19928|19908|7
1630344070000|2021-08-30 17:21:10|19933.2|19913.2|19937.9|19917.9|19938|19918|19933.2|19913.2|8
1630344100000|2021-08-30 17:21:40|19933.2|19913.2|19933.2|19913.2|19933.2|19913.2|19933.2|19913.2|2
1630344110000|2021-08-30 17:21:50|||||||||2
1630344120000|2021-08-30 17:22:00|19935.6|19915.6|19933.1|19913.1|19935.6|19915.6|19933.1|19913.1|0
1630344130000|2021-08-30 17:22:10|19935.4|19915.4|19935.4|19915.4|19935.4|19915.4|19935.4|19915.4|0
1630344140000|2021-08-30 17:22:20|||||||||1
1630344170000|2021-08-30 17:22:50|19937.8|19917.8|19935.6|19915.6|19937.9|19917.9|19935.4|19915.4|2
1630344180000|2021-08-30 17:23:00|19935.4|19915.4|19935.4|19915.4|19937.9|19917.9|19935.4|19915.4|2
1630344190000|2021-08-30 17:23:10|19935.5|19915.5|19935.5|19915.5|19935.5|19915.5|19935.5|19915.5|0
1630344200000|2021-08-30 17:23:20|19933.1|19913.1|19933.1|19913.1|19933.1|19913.1|19933.1|19913.1|4
1630344210000|2021-08-30 17:23:30|19928.1|19908.1|19928.1|19908.1|19928.1|19908.1|19928.1|19908.1|11
1630344220000|2021-08-30 17:23:40|||||||||7
1630344230000|2021-08-30 17:23:50|||||||||7
1630344240000|2021-08-30 17:24:00|19930.5|19910.5|19933.1|19913.1|19933.1|19913.1|19930.5|19910.5|1
1630344250000|2021-08-30 17:24:10|19930.7|19910.7|19930.7|19910.7|19930.7|19910.7|19930.7|19910.7|3
1630344260000|2021-08-30 17:24:20|19933.1|19913.1|19930.6|19910.6|19933.1|19913.1|19930.6|19910.6|2
1630344270000|2021-08-30 17:24:30|19928.2|19908.2|19930.6|19910.6|19930.6|19910.6|19928.2|19908.2|8
1630344280000|2021-08-30 17:24:40|19928.1|19908.1|19928.1|19908.1|19930.6|19910.6|19928.1|19908.1|0
1630344310000|2021-08-30 17:25:10|19930.5|19910.5|19930.6|19910.6|19933|19913|19930.5|19910.5|12
1630344330000|2021-08-30 17:25:30|19928.2|19908.2|19930.6|19910.6|19930.6|19910.6|19928.1|19908.1|0
1630344340000|2021-08-30 17:25:40|19925.7|19905.7|19925.7|19905.7|19925.7|19905.7|19925.7|19905.7|12
1630344360000|2021-08-30 17:26:00|||||||||1
1630344390000|2021-08-30 17:26:30|19928.1|19908.1|19925.7|19905.7|19928.1|19908.1|19925.7|19905.7|15
1630344400000|2021-08-30 17:26:40|19925.6|19905.6|19923.1|19903.1|19925.6|19905.6|19920.7|19900.7|7
1630344420000|2021-08-30 17:27:00|19925.5|19905.5|19923.1|19903.1|19925.5|19905.5|19923.1|19903.1|56
1630344430000|2021-08-30 17:27:10|19925.6|19905.6|19925.6|19905.6|19925.6|19905.6|19925.6|19905.6|1
1630344450000|2021-08-30 17:27:30|19920.7|19900.7|19920.7|19900.7|19920.7|19900.7|19920.7|19900.7|1
1630344470000|2021-08-30 17:27:50|||||||||3
1630344480000|2021-08-30 17:28:00|19918.3|19898.3|19920.5|19900.5|19920.5|19900.5|19915.6|19895.6|14
1630344510000|2021-08-30 17:28:30|19918.1|19898.1|19920.5|19900.5|19920.5|19900.5|19918.1|19898.1|1
1630344530000|2021-08-30 17:28:50|||||||||1
1630344540000|2021-08-30 17:29:00|19915.7|19895.7|19915.7|19895.7|19918.2|19898.2|19915.7|19895.7|6
1630344550000|2021-08-30 17:29:10|19918.1|19898.1|19918.1|19898.1|19918.1|19898.1|19918.1|19898.1|0
1630344560000|2021-08-30 17:29:20|19915.7|19895.7|19915.7|19895.7|19915.7|19895.7|19915.7|19895.7|2
1630344570000|2021-08-30 17:29:30|19918.1|19898.1|19918.1|19898.1|19918.1|19898.1|19918.1|19898.1|3
1630344580000|2021-08-30 17:29:40|19915.7|19895.7|19920.5|19900.5|19920.5|19900.5|19915.7|19895.7|251
1630344590000|2021-08-30 17:29:50|19918|19898|19922.8|19902.8|19922.8|19902.8|19918|19898|94
1630397700000|2021-08-31 08:15:00|20001.7|19961.7|19999.5|19959.5|20001.7|19961.7|19999.4|19959.4|6
1630397710000|2021-08-31 08:15:10|19987|19967|19996.9|19976.9|20004.4|19976.9|19987|19954.7|22
1630397720000|2021-08-31 08:15:20|20006.9|19986.9|20021.7|20001.7|20021.7|20001.7|20006.9|19986.9|20
1630397730000|2021-08-31 08:15:30|20024.2|20004.2|20007|19987|20024.2|20004.2|20007|19987|12
1630397740000|2021-08-31 08:15:40|20009.4|19989.4|20006.9|19986.9|20009.4|19989.4|20002|19982|2
1630397750000|2021-08-31 08:15:50|20009.4|19989.4|20014.4|19994.4|20014.4|19994.4|20009.4|19989.4|1
1630397760000|2021-08-31 08:16:00|20016.9|19996.9|20014.4|19994.4|20016.9|19996.9|20014.4|19994.4|5
1630397770000|2021-08-31 08:16:10|20016.8|19996.8|20016.9|19996.9|20016.9|19996.9|20014.3|19994.3|5
1630397780000|2021-08-31 08:16:20|20016.8|19996.8|20014.4|19994.4|20016.8|19996.8|20014.4|19994.4|3
1630397790000|2021-08-31 08:16:30|20016.8|19996.8|20016.9|19996.9|20016.9|19996.9|20014.4|19994.4|7
1630397800000|2021-08-31 08:16:40|20014.6|19994.6|20016.9|19996.9|20016.9|19996.9|20014.6|19994.6|15
1630397810000|2021-08-31 08:16:50|20014.4|19994.4|20014.4|19994.4|20016.9|19996.9|20011.9|19991.9|4
1630397820000|2021-08-31 08:17:00|20012.1|19992.1|20009.6|19989.6|20012.1|19992.1|20009.6|19989.6|1
1630397830000|2021-08-31 08:17:10|20004.6|19984.6|20009.6|19989.6|20009.6|19989.6|20004.6|19984.6|8
1630397850000|2021-08-31 08:17:30|20011.9|19991.9|20007.2|19987.2|20011.9|19991.9|20007.2|19987.2|19
1630397860000|2021-08-31 08:17:40|||||||||10
1630397870000|2021-08-31 08:17:50|20009.6|19989.6|20009.6|19989.6|20009.6|19989.6|20009.6|19989.6|0
1630397880000|2021-08-31 08:18:00|20007.2|19987.2|20009.6|19989.6|20009.6|19989.6|20007.2|19987.2|2
1630397890000|2021-08-31 08:18:10|20007.2|19987.2|20007.1|19987.1|20009.6|19989.6|20007.1|19987.1|0
1630397900000|2021-08-31 08:18:20|20011.8|19991.8|20007.1|19987.1|20011.9|19991.9|20007.1|19987.1|1
1630397910000|2021-08-31 08:18:30|20004.7|19984.7|20004.6|19984.6|20004.7|19984.7|20004.6|19984.6|10
1630397920000|2021-08-31 08:18:40|20004.2|19984.2|19992.1|19972.1|20004.2|19984.2|19989.6|19969.6|5
1630397930000|2021-08-31 08:18:50|||||||||4
1630397940000|2021-08-31 08:19:00|19992.2|19972.2|20004.4|19984.4|20004.6|19984.4|19992.2|19964.6|3
1630397950000|2021-08-31 08:19:10|||||||||1
1630397960000|2021-08-31 08:19:20|20002.1|19982.1|19999.4|19979.4|20002.1|19982.1|19999.4|19979.4|14
1630397970000|2021-08-31 08:19:30|19992.3|19972.3|19987.1|19967.1|19992.3|19972.3|19987.1|19967.1|1
1630397980000|2021-08-31 08:19:40|19986.9|19966.9|19986.9|19966.9|19986.9|19966.9|19986.9|19966.9|0
1630397990000|2021-08-31 08:19:50|19982.2|19962.2|19981.9|19961.9|19982.2|19962.2|19981.9|19961.9|38
1630398000000|2021-08-31 08:20:00|19979.6|19959.6|19981.9|19961.9|19981.9|19961.9|19979.6|19959.6|3
1630398020000|2021-08-31 08:20:20|19982.1|19962.1|19984.6|19964.6|19984.6|19964.6|19982.1|19962.1|0
1630398030000|2021-08-31 08:20:30|19984.4|19964.4|19984.4|19964.4|19984.4|19964.4|19984.4|19964.4|2
1630398040000|2021-08-31 08:20:40|||||||||2
1630398050000|2021-08-31 08:20:50|||||||||1
1630398060000|2021-08-31 08:21:00|19979.4|19959.4|19979.4|19959.4|19979.4|19959.4|19979.4|19959.4|14
1630398070000|2021-08-31 08:21:10|19976.9|19956.9|19976.9|19956.9|19976.9|19956.9|19976.9|19956.9|14
1630398080000|2021-08-31 08:21:20|19974.6|19954.6|19962.2|19942.2|19974.6|19954.6|19962.2|19942.2|2
1630398090000|2021-08-31 08:21:30|19961.9|19941.9|19961.9|19941.9|19961.9|19941.9|19961.9|19941.9|0
1630398110000|2021-08-31 08:21:50|19961.8|19941.8|19937.3|19917.3|19961.8|19941.8|19937.3|19917.3|7
1630398120000|2021-08-31 08:22:00|19937.1|19917.1|19944.7|19904.7|19944.7|19917.1|19937.1|19904.7|1
1630398130000|2021-08-31 08:22:10|19944.6|19904.6|19929.6|19909.6|19944.6|19909.8|19929.6|19904.6|0
1630398140000|2021-08-31 08:22:20|19931.9|19911.9|19932.1|19912.1|19932.1|19912.1|19931.9|19911.9|2
1630398150000|2021-08-31 08:22:30|19934.4|19914.4|19939.4|19919.4|19939.4|19919.4|19934.4|19914.4|5
1630398160000|2021-08-31 08:22:40|19941.9|19921.9|19946.9|19926.9|19946.9|19926.9|19941.9|19921.9|6
1630398170000|2021-08-31 08:22:50|||||||||17
1630398180000|2021-08-31 08:23:00|19949.3|19929.3|19949.4|19929.4|19949.4|19929.4|19949.3|19929.3|2
1630398190000|2021-08-31 08:23:10|||||||||3
1630398210000|2021-08-31 08:23:30|||||||||1
1630398220000|2021-08-31 08:23:40|||||||||1
1630398230000|2021-08-31 08:23:50|19949.6|19929.6|19954.4|19934.4|19954.4|19934.4|19949.4|19929.4|3
1630398240000|2021-08-31 08:24:00|||||||||6
1630398250000|2021-08-31 08:24:10|19956.9|19936.9|19954.4|19934.4|19956.9|19936.9|19954.4|19934.4|5
1630398260000|2021-08-31 08:24:20|19954.6|19934.6|19964.1|19944.1|19964.1|19944.1|19954.6|19934.6|8
1630398270000|2021-08-31 08:24:30|19961.9|19941.9|19961.9|19941.9|19961.9|19941.9|19961.9|19941.9|2
1630398280000|2021-08-31 08:24:40|19964.1|19944.1|19964.1|19944.1|19964.1|19944.1|19964.1|19944.1|0
1630398290000|2021-08-31 08:24:50|19964.4|19944.4|19959.2|19939.2|19964.4|19944.4|19959.2|19939.2|2
1630398300000|2021-08-31 08:25:00|||||||||1
1630398310000|2021-08-31 08:25:10|19979.2|19939.1|19979.4|19939.4|19979.4|19939.4|19979.1|19939.1|4
1630398320000|2021-08-31 08:25:20|19967.1|19947.1|19966.9|19946.9|19979.3|19947.1|19966.9|19939.3|0
1630398330000|2021-08-31 08:25:30|19967.1|19947.1|19967.1|19947.1|19967.1|19947.1|19967.1|19947.1|1
1630398340000|2021-08-31 08:25:40|19964.6|19944.6|19982.3|19942.3|19982.3|19944.8|19964.6|19939.6|4
1630398360000|2021-08-31 08:26:00|19979.4|19959.4|19977.1|19957.1|19979.4|19959.4|19977.1|19957.1|2
1630398370000|2021-08-31 08:26:10|19976.9|19956.9|19976.9|19956.9|19976.9|19956.9|19976.9|19956.9|0
1630398380000|2021-08-31 08:26:20|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|1
1630398390000|2021-08-31 08:26:30|19979.3|19959.3|19984.4|19964.4|19984.4|19964.4|19979.3|19959.3|1
1630398400000|2021-08-31 08:26:40|19987.1|19967.1|19999.4|19959.4|20001.8|19967.1|19987.1|19959.4|4
1630398410000|2021-08-31 08:26:50|20001.8|19961.8|20001.9|19961.9|20001.9|19961.9|20001.8|19961.8|0
1630398420000|2021-08-31 08:27:00|19999.6|19959.6|20001.9|19981.9|20009.4|19984.3|19997.1|19959.6|4
1630398430000|2021-08-31 08:27:10|20002|19982|20002|19982|20002|19982|20002|19982|0
1630398440000|2021-08-31 08:27:20|20002.1|19982.1|20002.1|19982.1|20002.1|19982.1|20002.1|19982.1|2
1630398450000|2021-08-31 08:27:30|20004.5|19984.5|20004.5|19984.5|20004.5|19984.5|20004.5|19984.5|0
1630398470000|2021-08-31 08:27:50|20006.8|19986.8|20006.8|19986.8|20006.8|19986.8|20006.8|19986.8|5
1630398480000|2021-08-31 08:28:00|20007.1|19987.1|20007.1|19987.1|20007.1|19987.1|20007.1|19987.1|0
1630398490000|2021-08-31 08:28:10|20007.2|19987.2|20009.6|19989.6|20009.6|19989.6|20007.2|19987.2|5
1630398500000|2021-08-31 08:28:20|20007|19987|20002.2|19982.2|20007|19987|20002.2|19982.2|1
1630398510000|2021-08-31 08:28:30|20002|19982|19989.8|19969.8|20009.6|19982|19989.8|19969.5|2
1630398520000|2021-08-31 08:28:40|19989.5|19969.5|19984.5|19964.5|19989.5|19969.5|19984.5|19964.5|1
1630398530000|2021-08-31 08:28:50|19982|19962|19972.4|19952.4|19982|19962|19972.4|19952.4|6
1630398540000|2021-08-31 08:29:00|19972.1|19952.1|19974.3|19954.3|19974.8|19954.8|19972.1|19952.1|5
1630398550000|2021-08-31 08:29:10|19972|19952|19972|19952|19972|19952|19972|19952|5
1630398560000|2021-08-31 08:29:20|19977|19957|19974.5|19954.5|19977|19957|19974.5|19954.5|3
1630398570000|2021-08-31 08:29:30|19974.6|19954.6|19974.6|19954.6|19974.6|19954.6|19974.6|19954.6|2
1630398580000|2021-08-31 08:29:40|||||||||6
1630398590000|2021-08-31 08:29:50|||||||||2
1630398600000|2021-08-31 08:30:00|19972.2|19952.2|19972.1|19952.1|19972.2|19952.2|19969.7|19949.7|2
1630398650000|2021-08-31 08:30:50|19969.6|19949.6|19969.6|19949.6|19969.6|19949.6|19969.6|19949.6|6
1630398660000|2021-08-31 08:31:00|||||||||2
1630398710000|2021-08-31 08:31:50|19969.7|19949.7|19977|19957|19977|19957|19969.7|19949.7|2
1630398730000|2021-08-31 08:32:10|19979.3|19959.3|19982|19962|19982|19962|19979.3|19959.3|1
1630398760000|2021-08-31 08:32:40|19982.1|19962.1|19984.5|19964.5|19984.5|19964.5|19982.1|19962.1|4
1630398830000|2021-08-31 08:33:50|||||||||1
1630398840000|2021-08-31 08:34:00|||||||||1
1630398850000|2021-08-31 08:34:10|19984.3|19964.3|19984.3|19964.3|19984.3|19964.3|19984.3|19964.3|0
1630398890000|2021-08-31 08:34:50|||||||||1
1630398900000|2021-08-31 08:35:00|19982|19962|19977|19957|19982|19962|19974.5|19954.5|3
1630398910000|2021-08-31 08:35:10|19974.6|19954.6|19977|19957|19977|19957|19972.1|19952.1|3
1630398920000|2021-08-31 08:35:20|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|1
1630398930000|2021-08-31 08:35:30|||||||||1
1630398940000|2021-08-31 08:35:40|||||||||1
1630398960000|2021-08-31 08:36:00|19979.5|19959.5|19979.5|19959.5|19979.5|19959.5|19979.5|19959.5|0
1630398980000|2021-08-31 08:36:20|19979.6|19959.6|19979.6|19959.6|19979.6|19959.6|19979.6|19959.6|1
1630398990000|2021-08-31 08:36:30|19994.6|19954.6|19994.6|19954.6|19994.6|19954.6|19994.6|19954.6|1
1630399000000|2021-08-31 08:36:40|19994.5|19954.5|19977|19957|19994.5|19957|19977|19954.5|3
1630399010000|2021-08-31 08:36:50|19979.3|19959.3|19979.5|19959.5|19979.5|19959.5|19979.3|19959.3|0
1630399020000|2021-08-31 08:37:00|19977.1|19957.1|19977|19957|19977.1|19957.1|19977|19957|2
1630399040000|2021-08-31 08:37:20|19977.1|19957.1|19977.1|19957.1|19979.5|19959.5|19977.1|19957.1|2
1630399070000|2021-08-31 08:37:50|19979.5|19959.5|19979.5|19959.5|19979.5|19959.5|19977.1|19957.1|1
1630399080000|2021-08-31 08:38:00|19979.6|19959.6|19982|19962|19982|19962|19979.6|19959.6|3
1630399120000|2021-08-31 08:38:40|19982.1|19962.1|19982.1|19962.1|19982.1|19962.1|19982.1|19962.1|1
1630399130000|2021-08-31 08:38:50|||||||||4
1630399140000|2021-08-31 08:39:00|19984.5|19964.5|19986.7|19966.7|19986.9|19966.9|19984.5|19964.5|4
1630399150000|2021-08-31 08:39:10|19984.4|19964.4|19981.9|19961.9|19984.4|19964.4|19981.9|19961.9|0
1630399170000|2021-08-31 08:39:30|19982.1|19962.1|19982.1|19962.1|19982.1|19962.1|19982.1|19962.1|1
1630399180000|2021-08-31 08:39:40|19982|19962|19982|19962|19982|19962|19982|19962|0
1630399200000|2021-08-31 08:40:00|19982.1|19962.1|19982|19962|19982.1|19962.1|19982|19962|0
1630399210000|2021-08-31 08:40:10|19979.7|19959.7|19979.7|19959.7|19979.7|19959.7|19979.7|19959.7|2
1630399230000|2021-08-31 08:40:30|19979.6|19959.6|19979.6|19959.6|19979.6|19959.6|19979.6|19959.6|2
1630399250000|2021-08-31 08:40:50|||||||||1
1630399270000|2021-08-31 08:41:10|19979.7|19959.7|19979.7|19959.7|19979.7|19959.7|19979.7|19959.7|3
1630399280000|2021-08-31 08:41:20|19979.6|19959.6|19979.6|19959.6|19979.6|19959.6|19979.6|19959.6|0
1630399290000|2021-08-31 08:41:30|19982.1|19962.1|19979.6|19959.6|19982.1|19962.1|19979.6|19959.6|1
1630399310000|2021-08-31 08:41:50|19979.5|19959.5|19979.5|19959.5|19979.5|19959.5|19979.5|19959.5|4
1630399320000|2021-08-31 08:42:00|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|1
1630399330000|2021-08-31 08:42:10|19979.5|19959.5|19979.6|19959.6|19979.6|19959.6|19979.5|19959.5|0
1630399340000|2021-08-31 08:42:20|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|4
1630399350000|2021-08-31 08:42:30|19979.5|19959.5|19979.5|19959.5|19979.5|19959.5|19979.5|19959.5|0
1630399370000|2021-08-31 08:42:50|19979.6|19959.6|19979.6|19959.6|19979.6|19959.6|19979.6|19959.6|1
1630399380000|2021-08-31 08:43:00|19979.5|19959.5|19979.5|19959.5|19979.5|19959.5|19977.1|19957.1|1
1630399400000|2021-08-31 08:43:20|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|0
1630399420000|2021-08-31 08:43:40|19979.5|19959.5|19979.6|19959.6|19979.6|19959.6|19977.1|19957.1|0
1630399430000|2021-08-31 08:43:50|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|19977.1|19957.1|1
1630399440000|2021-08-31 08:44:00|19979.5|19959.5|19974.6|19954.6|19979.5|19959.5|19974.6|19954.6|1
1630399550000|2021-08-31 08:45:50|19977|19957|19977|19957|19977|19957|19977|19957|0
1630399580000|2021-08-31 08:46:20|19977.1|19957.1|19984.2|19964.2|19984.2|19964.2|19977.1|19957.1|2
1630399590000|2021-08-31 08:46:30|19984.5|19964.5|19984.5|19964.5|19984.5|19964.5|19984.5|19964.5|0
1630399600000|2021-08-31 08:46:40|19987|19967|19984.5|19964.5|19987|19967|19984.5|19964.5|0
1630399620000|2021-08-31 08:47:00|19986.9|19966.9|19984.4|19964.4|19986.9|19966.9|19984.4|19964.4|1
1630399630000|2021-08-31 08:47:10|19984.5|19964.5|19984.5|19964.5|19984.5|19964.5|19984.5|19964.5|0
1630399690000|2021-08-31 08:48:10|19982.1|19962.1|19982.1|19962.1|19984.5|19964.5|19982.1|19962.1|0
1630399700000|2021-08-31 08:48:20|19979.7|19959.7|19984.5|19964.5|19984.5|19964.5|19979.7|19959.7|0
1630399710000|2021-08-31 08:48:30|||||||||1
1630399720000|2021-08-31 08:48:40|19984.6|19964.6|19984.6|19964.6|19984.6|19964.6|19984.6|19964.6|0
1630399730000|2021-08-31 08:48:50|19987|19967|19987|19967|19987|19967|19987|19967|3
1630399740000|2021-08-31 08:49:00|19989.5|19969.5|19997|19977|19997|19977|19989.5|19969.5|4
1630399780000|2021-08-31 08:49:40|19999.5|19979.5|19999.5|19979.5|19999.5|19979.5|19997|19977|0
1630399790000|2021-08-31 08:49:50|19997|19977|19997|19977|19997|19977|19997|19977|0
1630399800000|2021-08-31 08:50:00|||||||||1
1630399810000|2021-08-31 08:50:10|||||||||1
1630399870000|2021-08-31 08:51:10|19997.1|19977.1|20002|19982|20002|19982|19997.1|19977.1|4
1630399930000|2021-08-31 08:52:10|20007|19987|20007|19987|20007|19987|20007|19987|4
1630399940000|2021-08-31 08:52:20|20011.9|19991.9|20011.9|19991.9|20011.9|19991.9|20011.9|19991.9|1
1630399950000|2021-08-31 08:52:30|20019.3|19999.3|20036.4|20016.4|20036.5|20016.5|20019.3|19999.3|19
1630399960000|2021-08-31 08:52:40|20036.5|20016.5|20062|20042|20062|20042|20036.5|20016.5|13
1630399970000|2021-08-31 08:52:50|20062.1|20042.1|20079.5|20059.5|20079.5|20059.5|20062.1|20042.1|6
1630399980000|2021-08-31 08:53:00|20084.4|20064.4|20079.5|20059.5|20086.9|20066.9|20079.5|20059.5|4
1630399990000|2021-08-31 08:53:10|20077|20057|20077|20057|20077|20057|20077|20057|5
1630400000000|2021-08-31 08:53:20|20072|20052|20064.5|20044.5|20072|20052|20064.5|20044.5|2
1630400020000|2021-08-31 08:53:40|20064.4|20044.4|20062|20042|20064.4|20044.4|20059.6|20039.6|4
1630400030000|2021-08-31 08:53:50|20059.5|20039.5|20059.5|20039.5|20059.5|20039.5|20059.5|20039.5|1
1630400040000|2021-08-31 08:54:00|20057.1|20037.1|20057|20037|20057.1|20037.1|20057|20037|3
1630400050000|2021-08-31 08:54:10|20057.2|20037.2|20062|20042|20062|20042|20057.2|20037.2|3
1630400060000|2021-08-31 08:54:20|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|1
1630400070000|2021-08-31 08:54:30|20064.6|20044.6|20074.5|20054.5|20074.5|20054.5|20064.6|20044.6|2
1630400080000|2021-08-31 08:54:40|20079.3|20059.3|20099.5|20079.5|20102|20082|20079.3|20059.3|27
1630400090000|2021-08-31 08:54:50|20099.6|20079.6|20102|20082|20102|20082|20099.6|20079.6|5
1630400100000|2021-08-31 08:55:00|20101.9|20081.9|20084.5|20064.5|20101.9|20081.9|20084.5|20064.5|6
1630400110000|2021-08-31 08:55:10|20089.5|20069.5|20089.5|20069.5|20089.5|20069.5|20089.5|20069.5|1
1630400120000|2021-08-31 08:55:20|20092|20072|20092|20072|20092|20072|20092|20072|3
1630400130000|2021-08-31 08:55:30|||||||||2
1630400150000|2021-08-31 08:55:50|20092.2|20072.2|20094.6|20074.6|20094.6|20074.6|20092.2|20072.2|1
1630400160000|2021-08-31 08:56:00|20097|20077|20101.9|20081.9|20101.9|20081.9|20097|20077|6
1630400170000|2021-08-31 08:56:10|20102|20082|20101.9|20081.9|20104.4|20084.4|20101.9|20081.9|15
1630400180000|2021-08-31 08:56:20|20099.5|20079.5|20089.6|20069.6|20099.5|20079.5|20089.6|20069.6|1
1630400190000|2021-08-31 08:56:30|20087.1|20067.1|20089.5|20069.5|20089.5|20069.5|20087.1|20067.1|8
1630400200000|2021-08-31 08:56:40|||||||||1
1630400210000|2021-08-31 08:56:50|20089.6|20069.6|20099.5|20079.5|20099.5|20079.5|20089.6|20069.6|16
1630400220000|2021-08-31 08:57:00|20101.9|20081.9|20104.3|20084.3|20104.3|20084.3|20101.9|20081.9|2
1630400230000|2021-08-31 08:57:10|20104.1|20084.1|20101.8|20081.8|20104.1|20084.1|20101.8|20081.8|2
1630400240000|2021-08-31 08:57:20|||||||||6
1630400250000|2021-08-31 08:57:30|||||||||1
1630400260000|2021-08-31 08:57:40|||||||||1
1630400270000|2021-08-31 08:57:50|20104.3|20084.3|20104.3|20084.3|20104.3|20084.3|20101.8|20081.8|3
1630400280000|2021-08-31 08:58:00|20106.8|20086.8|20106.8|20086.8|20106.8|20086.8|20106.8|20086.8|3
1630400290000|2021-08-31 08:58:10|||||||||3
1630400300000|2021-08-31 08:58:20|20106.6|20086.6|20106.6|20086.6|20106.6|20086.6|20106.6|20086.6|225
1630400310000|2021-08-31 08:58:30|20106.8|20086.8|20106.8|20086.8|20106.8|20086.8|20106.8|20086.8|204
1630400320000|2021-08-31 08:58:40|20106.6|20086.6|20106.8|20086.8|20106.8|20086.8|20104.3|20084.3|3
1630400340000|2021-08-31 08:59:00|20104.3|20084.3|20104.3|20084.3|20104.3|20084.3|20104.3|20084.3|1
1630400350000|2021-08-31 08:59:10|20109|20089|20106.8|20086.8|20109.3|20089.3|20106.8|20086.8|2
1630400380000|2021-08-31 08:59:40|20106.6|20086.6|20104.3|20084.3|20106.6|20086.6|20104.3|20084.3|1
1630400390000|2021-08-31 08:59:50|20106.8|20086.8|20086.8|20066.8|20106.8|20086.8|20086.8|20066.8|17
1630400400000|2021-08-31 09:00:00|20082|20062|20071.8|20051.8|20082|20062|20071.8|20051.8|17
1630400410000|2021-08-31 09:00:10|20071.3|20051.3|20059.3|20039.3|20071.3|20051.3|20059.3|20039.3|1
1630400420000|2021-08-31 09:00:20|||||||||1
1630400430000|2021-08-31 09:00:30|20059.1|20039.1|20056.8|20036.8|20059.1|20039.1|20056.8|20036.8|3
1630400440000|2021-08-31 09:00:40|20064.3|20044.3|20064.3|20044.3|20064.3|20044.3|20064.3|20044.3|4
1630400470000|2021-08-31 09:01:10|20066.7|20046.7|20086.8|20066.8|20086.8|20066.8|20066.7|20046.7|9
1630400480000|2021-08-31 09:01:20|20091.8|20071.8|20091.8|20071.8|20091.8|20071.8|20091.8|20071.8|0
1630400490000|2021-08-31 09:01:30|20092|20072|20089.3|20069.3|20096.8|20076.8|20089.3|20069.3|3
1630400500000|2021-08-31 09:01:40|20077|20057|20076.8|20056.8|20077|20057|20076.8|20056.8|1
1630400510000|2021-08-31 09:01:50|20071.8|20051.8|20061.8|20041.8|20071.8|20051.8|20061.8|20041.8|16
1630400520000|2021-08-31 09:02:00|20059.4|20039.4|20059.4|20039.4|20059.4|20039.4|20059.4|20039.4|1
1630400530000|2021-08-31 09:02:10|20059.3|20039.3|20059.3|20039.3|20059.3|20039.3|20059.3|20039.3|15
1630400540000|2021-08-31 09:02:20|20059.5|20039.5|20051.8|20031.8|20064.3|20044.3|20051.8|20031.8|17
1630400550000|2021-08-31 09:02:30|20049.3|20029.3|20049.3|20029.3|20049.3|20029.3|20049.3|20029.3|0
1630400560000|2021-08-31 09:02:40|20049.4|20029.4|20044.4|20024.4|20051.8|20031.8|20044.4|20024.4|2
1630400580000|2021-08-31 09:03:00|20039.4|20019.4|20039.4|20019.4|20039.4|20019.4|20039.4|20019.4|4
1630400620000|2021-08-31 09:03:40|20041.9|20021.9|20041.9|20021.9|20041.9|20021.9|20041.9|20021.9|0
1630400630000|2021-08-31 09:03:50|20039.5|20019.5|20037|20017|20039.5|20019.5|20037|20017|0
1630400640000|2021-08-31 09:04:00|||||||||2
1630400650000|2021-08-31 09:04:10|20039.4|20019.4|20039.4|20019.4|20039.4|20019.4|20039.4|20019.4|1
1630400670000|2021-08-31 09:04:30|20046.8|20026.8|20046.8|20026.8|20046.8|20026.8|20046.8|20026.8|14
1630400680000|2021-08-31 09:04:40|20054.3|20034.3|20056.8|20036.8|20056.8|20036.8|20054.3|20034.3|15
1630400690000|2021-08-31 09:04:50|20059.3|20039.3|20059.3|20039.3|20059.3|20039.3|20059.3|20039.3|0
1630400710000|2021-08-31 09:05:10|20061.8|20041.8|20069.3|20049.3|20069.3|20049.3|20061.8|20041.8|3
1630400730000|2021-08-31 09:05:30|20064.3|20044.3|20059.3|20039.3|20064.3|20044.3|20059.3|20039.3|1
1630400740000|2021-08-31 09:05:40|20056.8|20036.8|20056.8|20036.8|20056.8|20036.8|20056.8|20036.8|2
1630400760000|2021-08-31 09:06:00|20051.8|20031.8|20044.4|20024.4|20051.8|20031.8|20044.4|20024.4|2
1630400770000|2021-08-31 09:06:10|20039.4|20019.4|20039.4|20019.4|20039.4|20019.4|20039.4|20019.4|3
1630400780000|2021-08-31 09:06:20|||||||||1
1630400870000|2021-08-31 09:07:50|20037|20017|20037|20017|20037|20017|20037|20017|1
1630400910000|2021-08-31 09:08:30|20039.4|20019.4|20039.4|20019.4|20039.4|20019.4|20039.4|20019.4|0
1630400930000|2021-08-31 09:08:50|20039.5|20019.5|20039.5|20019.5|20039.5|20019.5|20039.5|20019.5|1
1630400940000|2021-08-31 09:09:00|20037.2|20017.2|20037.2|20017.2|20037.2|20017.2|20037.2|20017.2|0
1630400950000|2021-08-31 09:09:10|20037|20017|20037|20017|20037|20017|20037|20017|0
1630400970000|2021-08-31 09:09:30|||||||||6
1630400980000|2021-08-31 09:09:40|20041.9|20021.9|20041.9|20021.9|20041.9|20021.9|20039.4|20019.4|14
1630400990000|2021-08-31 09:09:50|20039.4|20019.4|20041.9|20021.9|20041.9|20021.9|20039.4|20019.4|5
1630401050000|2021-08-31 09:10:50|||||||||1
1630401060000|2021-08-31 09:11:00|20039.5|20019.5|20039.4|20019.4|20039.5|20019.5|20039.4|20019.4|0
1630401070000|2021-08-31 09:11:10|||||||||1
1630401080000|2021-08-31 09:11:20|20041.9|20021.9|20041.9|20021.9|20041.9|20021.9|20041.9|20021.9|5
1630401090000|2021-08-31 09:11:30|20044.4|20024.4|20046.8|20026.8|20046.8|20026.8|20044.4|20024.4|0
1630401110000|2021-08-31 09:11:50|20044.4|20024.4|20044.4|20024.4|20044.4|20024.4|20044.4|20024.4|14
1630401120000|2021-08-31 09:12:00|||||||||6
1630401130000|2021-08-31 09:12:10|20039.5|20019.5|20039.5|20019.5|20039.5|20019.5|20039.5|20019.5|1
1630401150000|2021-08-31 09:12:30|||||||||2
1630401160000|2021-08-31 09:12:40|||||||||3
1630401170000|2021-08-31 09:12:50|20044.3|20024.3|20044.3|20024.3|20044.3|20024.3|20044.3|20024.3|1
1630401180000|2021-08-31 09:13:00|20044.5|20024.5|20054.5|20034.5|20054.5|20034.5|20044.5|20024.5|0
1630401190000|2021-08-31 09:13:10|20057|20037|20079.5|20039.5|20079.5|20041.8|20057|20037|16
1630401210000|2021-08-31 09:13:30|20072|20052|20072|20052|20072|20052|20072|20052|3
1630401230000|2021-08-31 09:13:50|20077|20057|20077|20057|20077|20057|20077|20057|1
1630401240000|2021-08-31 09:14:00|20077.3|20057.3|20082|20062|20082|20062|20077.3|20057.3|1
1630401250000|2021-08-31 09:14:10|||||||||6
1630401260000|2021-08-31 09:14:20|20087|20067|20089.5|20069.5|20089.5|20069.5|20087|20067|16
1630401300000|2021-08-31 09:15:00|||||||||2
1630401320000|2021-08-31 09:15:20|20092|20072|20092|20072|20092|20072|20092|20072|1
1630401340000|2021-08-31 09:15:40|20096.8|20076.8|20101.9|20081.9|20101.9|20081.9|20096.8|20076.8|0
1630401360000|2021-08-31 09:16:00|20102|20082|20102|20082|20102|20082|20102|20082|0
1630401410000|2021-08-31 09:16:50|20101.9|20081.9|20099.5|20079.5|20101.9|20081.9|20097.2|20077.2|4
1630401420000|2021-08-31 09:17:00|||||||||3
1630401440000|2021-08-31 09:17:20|||||||||160
1630401450000|2021-08-31 09:17:30|||||||||1
1630401460000|2021-08-31 09:17:40|20099.4|20079.4|20099.4|20079.4|20099.4|20079.4|20099.4|20079.4|1
1630401470000|2021-08-31 09:17:50|||||||||1
1630401480000|2021-08-31 09:18:00|20099.3|20079.3|20099.3|20079.3|20099.3|20079.3|20099.3|20079.3|0
1630401510000|2021-08-31 09:18:30|||||||||1
1630401520000|2021-08-31 09:18:40|20101.9|20081.9|20101.9|20081.9|20101.9|20081.9|20101.9|20081.9|1
1630401560000|2021-08-31 09:19:20|20101.8|20081.8|20101.8|20081.8|20101.8|20081.8|20101.8|20081.8|1
1630401570000|2021-08-31 09:19:30|20099.4|20079.4|20092.2|20072.2|20099.4|20079.4|20092.2|20072.2|22
1630401580000|2021-08-31 09:19:40|20092|20072|20092|20072|20096.9|20076.9|20092|20072|8
1630401610000|2021-08-31 09:20:10|20092.1|20072.1|20092.1|20072.1|20092.1|20072.1|20092.1|20072.1|0
1630401620000|2021-08-31 09:20:20|20096.9|20076.9|20096.9|20076.9|20096.9|20076.9|20096.9|20076.9|1
1630401640000|2021-08-31 09:20:40|20119.3|20099.3|20119.3|20099.3|20119.3|20099.3|20119.3|20099.3|4
1630401650000|2021-08-31 09:20:50|20116.8|20096.8|20116.8|20096.8|20116.8|20096.8|20116.8|20096.8|10
1630401660000|2021-08-31 09:21:00|20116.6|20096.6|20104.3|20084.3|20116.6|20096.6|20104.3|20084.3|4
1630401670000|2021-08-31 09:21:10|20106.8|20086.8|20109.3|20089.3|20109.3|20089.3|20106.8|20086.8|1
1630401680000|2021-08-31 09:21:20|20124.3|20104.3|20124.3|20104.3|20124.3|20104.3|20124.3|20104.3|17
1630401690000|2021-08-31 09:21:30|20124.4|20104.4|20121.8|20101.8|20126.8|20106.8|20121.8|20101.8|1
1630401700000|2021-08-31 09:21:40|20119.4|20099.4|20111.9|20091.9|20119.4|20099.4|20111.9|20091.9|5
1630401710000|2021-08-31 09:21:50|20114.3|20094.3|20114.3|20094.3|20114.3|20094.3|20114.3|20094.3|1
1630401740000|2021-08-31 09:22:20|20131.2|20111.2|20131.2|20111.2|20131.2|20111.2|20131.2|20111.2|7
1630401750000|2021-08-31 09:22:30|20131.8|20111.8|20141.3|20121.3|20141.3|20121.3|20131.8|20111.8|1
1630401760000|2021-08-31 09:22:40|20146.2|20126.2|20159.2|20139.2|20159.2|20139.2|20146.2|20126.2|9
1630401770000|2021-08-31 09:22:50|20159.3|20139.3|20154.3|20134.3|20159.3|20139.3|20154.3|20134.3|2
1630401780000|2021-08-31 09:23:00|20154.2|20134.2|20139.4|20119.4|20154.2|20134.2|20139.4|20119.4|209
1630401790000|2021-08-31 09:23:10|20134.7|20114.7|20129.7|20109.7|20134.7|20114.7|20129.7|20109.7|2
1630401800000|2021-08-31 09:23:20|20127.1|20107.1|20127.1|20107.1|20127.1|20107.1|20127.1|20107.1|1
1630401820000|2021-08-31 09:23:40|20124.6|20104.6|20124.6|20104.6|20124.6|20104.6|20124.6|20104.6|5
1630401830000|2021-08-31 09:23:50|||||||||2
1630401840000|2021-08-31 09:24:00|20124.2|20104.2|20102.2|20082.2|20127.1|20104.2|20102.2|20082.2|8
1630401850000|2021-08-31 09:24:10|20099.6|20079.6|20089.8|20069.8|20099.6|20079.6|20089.8|20069.8|11
1630401860000|2021-08-31 09:24:20|20089.7|20069.7|20094.6|20074.6|20094.6|20074.6|20089.7|20069.7|2
1630401870000|2021-08-31 09:24:30|||||||||1
1630401880000|2021-08-31 09:24:40|20094.7|20074.7|20094.7|20074.7|20099.6|20079.6|20094.7|20074.7|3
1630401890000|2021-08-31 09:24:50|20094.6|20074.6|20092.1|20072.1|20094.6|20074.6|20092.1|20072.1|2
1630401900000|2021-08-31 09:25:00|20099.7|20059.7|20092.1|20072.1|20099.7|20072.1|20092.1|20059.6|0
1630401910000|2021-08-31 09:25:10|20092.2|20072.2|20092.2|20072.2|20092.2|20072.2|20092.2|20072.2|0
1630401920000|2021-08-31 09:25:20|20094.6|20074.6|20094.6|20074.6|20094.6|20074.6|20094.6|20074.6|1
1630401940000|2021-08-31 09:25:40|20092.1|20072.1|20092.1|20072.1|20092.1|20072.1|20092.1|20072.1|1
1630401960000|2021-08-31 09:26:00|20089.6|20069.6|20089.6|20069.6|20089.6|20069.6|20089.6|20069.6|0
1630401980000|2021-08-31 09:26:20|20089.7|20069.7|20092.1|20072.1|20092.1|20072.1|20089.7|20069.7|4
1630402010000|2021-08-31 09:26:50|20094.4|20074.4|20094.4|20074.4|20094.4|20074.4|20094.4|20074.4|0
1630402020000|2021-08-31 09:27:00|20094.6|20074.6|20094.6|20074.6|20094.6|20074.6|20094.6|20074.6|0
1630402030000|2021-08-31 09:27:10|20089.6|20069.6|20089.6|20069.6|20089.6|20069.6|20089.6|20069.6|4
1630402040000|2021-08-31 09:27:20|20079.7|20059.7|20067.1|20047.1|20079.7|20059.7|20067.1|20047.1|3
1630402050000|2021-08-31 09:27:30|20066.8|20046.8|20054.6|20034.6|20066.8|20046.8|20054.6|20034.6|7
1630402060000|2021-08-31 09:27:40|20049.6|20029.6|20044.6|20024.6|20049.6|20029.6|20044.6|20024.6|2
1630402070000|2021-08-31 09:27:50|20042.1|20022.1|20039.6|20019.6|20044.6|20024.6|20039.6|20019.6|0
1630402080000|2021-08-31 09:28:00|20044.6|20024.6|20044.6|20024.6|20044.6|20024.6|20044.6|20024.6|0
1630402090000|2021-08-31 09:28:10|20044.3|20024.3|20051.9|20031.9|20051.9|20031.9|20039.6|20019.6|9
1630402100000|2021-08-31 09:28:20|20049.6|20029.6|20049.6|20029.6|20049.6|20029.6|20049.6|20029.6|0
1630402110000|2021-08-31 09:28:30|20049.8|20029.8|20059.6|20039.6|20059.6|20039.6|20049.8|20029.8|2
1630402120000|2021-08-31 09:28:40|20054.6|20034.6|20054.6|20034.6|20054.6|20034.6|20054.6|20034.6|2
1630402140000|2021-08-31 09:29:00|||||||||8
1630402200000|2021-08-31 09:30:00|20059.3|20039.3|20059.6|20039.6|20059.6|20039.6|20059.3|20039.3|0
1630402230000|2021-08-31 09:30:30|||||||||1
1630402260000|2021-08-31 09:31:00|20054.6|20034.6|20054.6|20034.6|20054.6|20034.6|20054.6|20034.6|0
1630402270000|2021-08-31 09:31:10|20057.1|20037.1|20054.6|20034.6|20057.1|20037.1|20054.6|20034.6|1
1630402290000|2021-08-31 09:31:30|20049.6|20029.6|20049.6|20029.6|20049.6|20029.6|20049.6|20029.6|22
1630402300000|2021-08-31 09:31:40|20029.6|20009.6|20024.6|20004.6|20029.6|20009.6|20024.6|20004.6|16
1630402320000|2021-08-31 09:32:00|20027.1|20007.1|20049.6|20029.6|20049.6|20029.6|20027.1|20007.1|19
1630402330000|2021-08-31 09:32:10|20054.6|20034.6|20072.1|20052.1|20072.1|20052.1|20054.6|20034.6|7
1630402370000|2021-08-31 09:32:50|20069.6|20049.6|20069.6|20049.6|20069.6|20049.6|20069.6|20049.6|0
1630402390000|2021-08-31 09:33:10|||||||||1
1630402420000|2021-08-31 09:33:40|20077.1|20057.1|20077.1|20057.1|20077.1|20057.1|20077.1|20057.1|17
1630402430000|2021-08-31 09:33:50|||||||||1
1630402460000|2021-08-31 09:34:20|20079.6|20059.6|20079.6|20059.6|20079.6|20059.6|20079.6|20059.6|0
1630402480000|2021-08-31 09:34:40|20084.3|20064.3|20084.6|20064.6|20084.6|20064.6|20084.3|20064.3|0
1630402490000|2021-08-31 09:34:50|20087.1|20067.1|20102.1|20082.1|20102.1|20082.1|20087.1|20067.1|2
1630402500000|2021-08-31 09:35:00|20099.6|20079.6|20092.3|20072.3|20099.6|20079.6|20092.3|20072.3|13
1630402510000|2021-08-31 09:35:10|20092.1|20072.1|20067.3|20047.3|20092.1|20072.1|20067.3|20047.3|1
1630402530000|2021-08-31 09:35:30|20067.1|20047.1|20062.1|20042.1|20067.1|20047.1|20062.1|20042.1|2
1630402540000|2021-08-31 09:35:40|20057.1|20037.1|20042.1|20022.1|20057.1|20037.1|20042.1|20022.1|9
1630402560000|2021-08-31 09:36:00|20039.6|20019.6|20039.6|20019.6|20039.6|20019.6|20039.6|20019.6|1
1630402570000|2021-08-31 09:36:10|||||||||1
1630402580000|2021-08-31 09:36:20|20037.2|20017.2|20034.6|20014.6|20039.6|20019.6|20034.6|20014.6|5
1630402670000|2021-08-31 09:37:50|||||||||1
1630402680000|2021-08-31 09:38:00|20032.1|20012.1|20029.6|20009.6|20032.1|20012.1|20029.6|20009.6|0
1630402720000|2021-08-31 09:38:40|20024.6|20004.6|20024.6|20004.6|20024.6|20004.6|20024.6|20004.6|1
1630402730000|2021-08-31 09:38:50|20017.2|19997.2|20014.7|19994.7|20017.2|19997.2|20014.7|19994.7|40
1630402740000|2021-08-31 09:39:00|20010|19990|20009.6|19989.6|20010|19990|20009.6|19989.6|6
1630402750000|2021-08-31 09:39:10|||||||||1
1630402760000|2021-08-31 09:39:20|20004.6|19984.6|20004.6|19984.6|20004.6|19984.6|20004.6|19984.6|2
1630402810000|2021-08-31 09:40:10|19989.6|19969.6|19982.1|19962.1|19989.6|19969.6|19982.1|19962.1|12
1630402820000|2021-08-31 09:40:20|19981.8|19961.8|19977.1|19957.1|19981.8|19961.8|19977.1|19957.1|1
1630402840000|2021-08-31 09:40:40|19969.6|19949.6|19969.6|19949.6|19969.6|19949.6|19969.6|19949.6|0
1630402850000|2021-08-31 09:40:50|||||||||1
1630402870000|2021-08-31 09:41:10|19964.6|19944.6|19964.6|19944.6|19964.6|19944.6|19964.6|19944.6|2
1630402880000|2021-08-31 09:41:20|19962.1|19942.1|19962.1|19942.1|19962.1|19942.1|19962.1|19942.1|15
1630402890000|2021-08-31 09:41:30|||||||||7
1630402900000|2021-08-31 09:41:40|19964.6|19944.6|19984.6|19964.6|19984.6|19964.6|19964.6|19944.6|3
1630402910000|2021-08-31 09:41:50|19984.7|19964.7|19992.1|19972.1|19992.1|19972.1|19984.7|19964.7|2
1630402920000|2021-08-31 09:42:00|||||||||1
1630402940000|2021-08-31 09:42:20|19989.7|19969.7|19989.7|19969.7|19989.7|19969.7|19989.7|19969.7|1
1630402950000|2021-08-31 09:42:30|19989.6|19969.6|19989.6|19969.6|19989.6|19969.6|19989.6|19969.6|0
1630402970000|2021-08-31 09:42:50|||||||||1
1630403030000|2021-08-31 09:43:50|19987.1|19967.1|19987.1|19967.1|19987.1|19967.1|19987.1|19967.1|2
1630403040000|2021-08-31 09:44:00|19991.9|19971.9|19991.9|19971.9|19991.9|19971.9|19991.9|19971.9|2
1630403050000|2021-08-31 09:44:10|19992.1|19972.1|19992.1|19972.1|19992.1|19972.1|19992.1|19972.1|1
1630403070000|2021-08-31 09:44:30|19989.6|19969.6|19989.6|19969.6|19989.6|19969.6|19989.6|19969.6|2
1630403120000|2021-08-31 09:45:20|||||||||1
1630403150000|2021-08-31 09:45:50|||||||||1
1630403210000|2021-08-31 09:46:50|19989.5|19969.5|19987.1|19967.1|19989.5|19969.5|19987.1|19967.1|2
1630403250000|2021-08-31 09:47:30|19989.6|19969.6|19989.6|19969.6|19989.6|19969.6|19989.6|19969.6|1
1630403270000|2021-08-31 09:47:50|19987.1|19967.1|19987.1|19967.1|19987.1|19967.1|19987.1|19967.1|1
1630403330000|2021-08-31 09:48:50|||||||||1
1630403350000|2021-08-31 09:49:10|||||||||2
1630403440000|2021-08-31 09:50:40|19984.6|19964.6|19984.6|19964.6|19984.6|19964.6|19984.6|19964.6|0
1630403450000|2021-08-31 09:50:50|19982.1|19962.1|19982.1|19962.1|19982.1|19962.1|19982.1|19962.1|2
1630403460000|2021-08-31 09:51:00|19979.6|19959.6|19979.7|19959.7|19982|19962|19979.6|19959.6|0
1630403470000|2021-08-31 09:51:10|19979.6|19959.6|19979.6|19959.6|19979.6|19959.6|19979.6|19959.6|9
1630403510000|2021-08-31 09:51:50|19979.5|19959.5|19972.1|19952.1|19979.5|19959.5|19972.1|19952.1|2
1630403520000|2021-08-31 09:52:00|19969.7|19949.7|19969.6|19949.6|19969.7|19949.7|19967.2|19947.2|0
1630403530000|2021-08-31 09:52:10|19967.1|19947.1|19969.6|19949.6|19969.6|19949.6|19967.1|19947.1|0
1630403540000|2021-08-31 09:52:20|||||||||5
1630403550000|2021-08-31 09:52:30|19967.2|19947.2|19971.9|19951.9|19971.9|19951.9|19967.2|19947.2|0
1630403560000|2021-08-31 09:52:40|19972.1|19952.1|19972.1|19952.1|19972.1|19952.1|19972.1|19952.1|0
1630403580000|2021-08-31 09:53:00|19969.6|19949.6|19966.9|19946.9|19969.6|19949.6|19966.9|19946.9|21
1630403590000|2021-08-31 09:53:10|19966.7|19946.7|19950.1|19910.1|19966.7|19946.7|19949.6|19910.1|20
1630403600000|2021-08-31 09:53:20|||||||||2
1630403610000|2021-08-31 09:53:30|||||||||2
1630403620000|2021-08-31 09:53:40|19927.2|19907.2|19927.2|19907.2|19927.2|19907.2|19927.2|19907.2|4
1630403640000|2021-08-31 09:54:00|19929.6|19909.6|19937.1|19917.1|19937.1|19917.1|19929.6|19909.6|6
1630403650000|2021-08-31 09:54:10|||||||||1
1630403720000|2021-08-31 09:55:20|19942.1|19922.1|19942.1|19922.1|19942.1|19922.1|19942.1|19922.1|1
1630403740000|2021-08-31 09:55:40|19939.6|19919.6|19937.1|19917.1|19939.6|19919.6|19937.1|19917.1|2
1630403750000|2021-08-31 09:55:50|19934.6|19914.6|19927.2|19907.2|19934.6|19914.6|19927.2|19907.2|7
1630403760000|2021-08-31 09:56:00|||||||||1
1630403790000|2021-08-31 09:56:30|||||||||2
1630403810000|2021-08-31 09:56:50|19924.9|19904.9|19914.6|19894.6|19924.9|19904.9|19914.6|19894.6|11
1630403820000|2021-08-31 09:57:00|19902.4|19882.4|19902.4|19882.4|19902.4|19882.4|19902.4|19882.4|1
1630403830000|2021-08-31 09:57:10|19902.2|19882.2|19902.2|19882.2|19902.2|19882.2|19902.2|19882.2|0
1630403850000|2021-08-31 09:57:30|19904.6|19884.6|19904.6|19884.6|19904.6|19884.6|19904.6|19884.6|2
1630403890000|2021-08-31 09:58:10|19907|19887|19907.1|19887.1|19907.1|19887.1|19907|19887|0
1630403900000|2021-08-31 09:58:20|19909.6|19889.6|19912.1|19892.1|19912.1|19892.1|19909.6|19889.6|4
1630403910000|2021-08-31 09:58:30|19909.6|19889.6|19909.6|19889.6|19909.6|19889.6|19909.6|19889.6|1
1630403930000|2021-08-31 09:58:50|19907.1|19887.1|19907.1|19887.1|19907.1|19887.1|19907.1|19887.1|3
1630403940000|2021-08-31 09:59:00|19904.7|19884.7|19904.7|19884.7|19904.7|19884.7|19904.7|19884.7|0
1630403950000|2021-08-31 09:59:10|19919.7|19879.7|19919.7|19879.7|19919.7|19879.7|19919.7|19879.7|1
1630403960000|2021-08-31 09:59:20|19907.2|19887.2|19907.2|19887.2|19907.2|19887.2|19907.2|19887.2|1
1630404000000|2021-08-31 10:00:00|19919.7|19879.7|19919.7|19879.7|19919.7|19879.7|19919.7|19879.7|0
1630404010000|2021-08-31 10:00:10|19919.6|19879.6|19904.5|19884.5|19919.6|19887.1|19904.5|19879.6|4
1630404020000|2021-08-31 10:00:20|19902.1|19882.1|19902.1|19882.1|19902.1|19882.1|19902.1|19882.1|2
1630404030000|2021-08-31 10:00:30|19907.1|19887.1|19907.1|19887.1|19907.1|19887.1|19907.1|19887.1|2
1630404050000|2021-08-31 10:00:50|19907.5|19887.5|19919.6|19899.6|19919.6|19899.6|19907.5|19887.5|2
1630404060000|2021-08-31 10:01:00|19922|19902|19922.1|19902.1|19922.1|19902.1|19922|19902|0
1630404070000|2021-08-31 10:01:10|19922|19902|19924.6|19904.6|19924.6|19904.6|19919.7|19899.7|3
1630404080000|2021-08-31 10:01:20|19927.1|19907.1|19927.1|19907.1|19927.1|19907.1|19927.1|19907.1|0
1630404090000|2021-08-31 10:01:30|||||||||1
1630404100000|2021-08-31 10:01:40|19926.9|19906.9|19922.1|19902.1|19926.9|19906.9|19922.1|19902.1|1
1630404120000|2021-08-31 10:02:00|19929.8|19889.8|19917.4|19897.4|19929.8|19897.4|19917.4|19889.8|0
1630404130000|2021-08-31 10:02:10|19914.8|19894.8|19912.1|19892.1|19914.8|19894.8|19912.1|19892.1|2
1630404180000|2021-08-31 10:03:00|19909.8|19889.8|19909.6|19889.6|19909.8|19889.8|19909.6|19889.6|1
1630404190000|2021-08-31 10:03:10|19907.3|19887.3|19907.1|19887.1|19907.3|19887.3|19907.1|19887.1|3
1630404200000|2021-08-31 10:03:20|19904.8|19884.8|19904.8|19884.8|19904.8|19884.8|19904.6|19884.6|4
1630404210000|2021-08-31 10:03:30|19907.1|19887.1|19907.1|19887.1|19907.1|19887.1|19907.1|19887.1|7
1630404220000|2021-08-31 10:03:40|19907.3|19887.3|19907.3|19887.3|19907.3|19887.3|19907.3|19887.3|0
1630404240000|2021-08-31 10:04:00|19907.1|19887.1|19904.6|19884.6|19907.1|19887.1|19904.6|19884.6|2
1630404290000|2021-08-31 10:04:50|19902.3|19882.3|19902.3|19882.3|19902.3|19882.3|19902.3|19882.3|1
1630404300000|2021-08-31 10:05:00|19902.1|19882.1|19902.1|19882.1|19902.1|19882.1|19902.1|19882.1|0
1630404330000|2021-08-31 10:05:30|||||||||1
1630404340000|2021-08-31 10:05:40|19899.6|19879.6|19899.5|19879.5|19899.6|19879.6|19899.5|19879.5|0
1630404350000|2021-08-31 10:05:50|19902.1|19882.1|19902.1|19882.1|19902.1|19882.1|19902.1|19882.1|1
1630404370000|2021-08-31 10:06:10|19907|19887|19907.3|19887.3|19919.6|19887.3|19907|19879.5|0
1630404380000|2021-08-31 10:06:20|19907.1|19887.1|19919.6|19879.6|19919.6|19887.1|19907.1|19879.6|0
1630404400000|2021-08-31 10:06:40|19907.3|19887.3|19907.3|19887.3|19907.3|19887.3|19907.3|19887.3|1
1630404410000|2021-08-31 10:06:50|19907.1|19887.1|19907.1|19887.1|19907.1|19887.1|19907.1|19887.1|1
1630404450000|2021-08-31 10:07:30|19907.3|19887.3|19907.3|19887.3|19907.3|19887.3|19907.3|19887.3|0
1630404470000|2021-08-31 10:07:50|19907.1|19887.1|19902.3|19882.3|19907.1|19887.1|19902.3|19882.3|1
1630404480000|2021-08-31 10:08:00|19902.1|19882.1|19904.6|19884.6|19904.6|19884.6|19902.1|19882.1|0
1630404500000|2021-08-31 10:08:20|19904.5|19884.5|19904.5|19884.5|19904.5|19884.5|19904.5|19884.5|0
1630404520000|2021-08-31 10:08:40|19904.6|19884.6|19904.6|19884.6|19904.6|19884.6|19904.6|19884.6|0
1630404600000|2021-08-31 10:10:00|19902.3|19882.3|19902.1|19882.1|19904.6|19884.6|19902.1|19882.1|2
1630404620000|2021-08-31 10:10:20|19904.6|19884.6|19904.6|19884.6|19904.6|19884.6|19904.6|19884.6|1
1630404640000|2021-08-31 10:10:40|19902.3|19882.3|19902.1|19882.1|19902.3|19882.3|19902.1|19882.1|7
1630404660000|2021-08-31 10:11:00|19904.5|19884.5|19904.5|19884.5|19904.5|19884.5|19904.5|19884.5|4
1630404670000|2021-08-31 10:11:10|19904.6|19884.6|19923.9|19903.9|19923.9|19903.9|19904.6|19884.6|6
1630404680000|2021-08-31 10:11:20|19924.6|19904.6|19929.6|19909.6|19929.6|19909.6|19924.6|19904.6|1
1630404700000|2021-08-31 10:11:40|19929.8|19909.8|19932.1|19912.1|19932.1|19912.1|19929.8|19909.8|2
1630404710000|2021-08-31 10:11:50|19932.3|19912.3|19937|19917|19937|19917|19932.3|19912.3|2
1630404720000|2021-08-31 10:12:00|19937.1|19917.1|19939.6|19919.6|19942.1|19922.1|19937.1|19917.1|2
1630404750000|2021-08-31 10:12:30|19939.4|19919.4|19934.6|19914.6|19939.4|19919.4|19934.6|19914.6|3
1630404770000|2021-08-31 10:12:50|||||||||2
1630404780000|2021-08-31 10:13:00|19937.1|19917.1|19937.1|19917.1|19937.1|19917.1|19937.1|19917.1|1
1630404790000|2021-08-31 10:13:10|19939.5|19919.5|19939.7|19919.7|19939.7|19919.7|19939.5|19919.5|0
1630404870000|2021-08-31 10:14:30|19939.9|19919.9|19944.7|19924.7|19944.7|19924.7|19939.9|19919.9|3
1630404890000|2021-08-31 10:14:50|19947|19927|19947.2|19927.2|19947.2|19927.2|19947|19927|0
1630404900000|2021-08-31 10:15:00|19947.4|19927.4|19952.2|19932.2|19952.2|19932.2|19947.4|19927.4|1
1630404910000|2021-08-31 10:15:10|||||||||1
1630404930000|2021-08-31 10:15:30|19954.7|19934.7|19957|19937|19957|19937|19954.7|19934.7|1
1630404940000|2021-08-31 10:15:40|19957.2|19937.2|19957.2|19937.2|19957.2|19937.2|19957.2|19937.2|0
1630404960000|2021-08-31 10:16:00|19957.3|19937.3|19957.3|19937.3|19957.3|19937.3|19957.3|19937.3|0
1630404970000|2021-08-31 10:16:10|19959.7|19939.7|19959.8|19939.8|19959.8|19939.8|19959.7|19939.7|1
1630404980000|2021-08-31 10:16:20|19962.2|19942.2|19962.2|19942.2|19962.2|19942.2|19962.2|19942.2|58
1630404990000|2021-08-31 10:16:30|19962|19942|19957.2|19937.2|19962|19942|19957.2|19937.2|0
1630405000000|2021-08-31 10:16:40|||||||||1
1630405010000|2021-08-31 10:16:50|||||||||1
1630405020000|2021-08-31 10:17:00|19952.2|19932.2|19952.2|19932.2|19952.2|19932.2|19952.2|19932.2|0
1630405040000|2021-08-31 10:17:20|||||||||1
1630405090000|2021-08-31 10:18:10|||||||||2
1630405110000|2021-08-31 10:18:30|||||||||1
1630405120000|2021-08-31 10:18:40|||||||||1
1630405170000|2021-08-31 10:19:30|||||||||1
1630405290000|2021-08-31 10:21:30|19949.7|19929.7|19949.7|19929.7|19949.7|19929.7|19949.7|19929.7|1
1630405380000|2021-08-31 10:23:00|||||||||1
1630405390000|2021-08-31 10:23:10|19949.5|19929.5|19949.7|19929.7|19949.7|19929.7|19947.2|19927.2|3
1630405400000|2021-08-31 10:23:20|19952.2|19932.2|19957.7|19937.7|19957.7|19937.7|19952.2|19932.2|2
1630405410000|2021-08-31 10:23:30|19967.2|19947.2|19982|19962|19982|19962|19967.2|19947.2|8
1630405420000|2021-08-31 10:23:40|19984.5|19964.5|19984.5|19964.5|19984.5|19964.5|19984.5|19964.5|1
1630405490000|2021-08-31 10:24:50|||||||||1
1630405500000|2021-08-31 10:25:00|||||||||1
1630405520000|2021-08-31 10:25:20|19982.2|19962.2|19982.1|19962.1|19982.2|19962.2|19982.1|19962.1|0
1630405530000|2021-08-31 10:25:30|19982.3|19962.3|19984.7|19964.7|19984.7|19964.7|19982.3|19962.3|1
1630405540000|2021-08-31 10:25:40|||||||||1
1630405560000|2021-08-31 10:26:00|||||||||10
1630405600000|2021-08-31 10:26:40|||||||||4
1630405610000|2021-08-31 10:26:50|19982.2|19962.2|19982.2|19962.2|19982.2|19962.2|19982.2|19962.2|1
1630405740000|2021-08-31 10:29:00|||||||||1
1630405900000|2021-08-31 10:31:40|19984.7|19964.7|19984.7|19964.7|19984.7|19964.7|19984.7|19964.7|0
1630405940000|2021-08-31 10:32:20|19987.2|19967.2|19987.2|19967.2|19987.2|19967.2|19987.2|19967.2|0
1630406020000|2021-08-31 10:33:40|19989.7|19969.7|19984.7|19964.7|19989.7|19969.7|19984.7|19964.7|4
1630406030000|2021-08-31 10:33:50|||||||||1
1630406070000|2021-08-31 10:34:30|||||||||4
1630406130000|2021-08-31 10:35:30|||||||||1
1630406160000|2021-08-31 10:36:00|||||||||12
1630406170000|2021-08-31 10:36:10|||||||||5
1630406210000|2021-08-31 10:36:50|19987.1|19967.1|19987.1|19967.1|19987.1|19967.1|19987.1|19967.1|30
1630406250000|2021-08-31 10:37:30|19987.2|19967.2|19987.2|19967.2|19987.2|19967.2|19987.2|19967.2|0
1630406260000|2021-08-31 10:37:40|19989.6|19969.6|19992.1|19972.1|19992.1|19972.1|19989.6|19969.6|0
1630406270000|2021-08-31 10:37:50|19989.7|19969.7|19989.6|19969.6|19989.7|19969.7|19989.6|19969.6|0
1630406280000|2021-08-31 10:38:00|||||||||4
1630406290000|2021-08-31 10:38:10|||||||||12
1630406300000|2021-08-31 10:38:20|19989.7|19969.7|19989.5|19969.5|19989.7|19969.7|19989.5|19969.5|91
1630406360000|2021-08-31 10:39:20|19989.6|19969.6|19989.6|19969.6|19989.6|19969.6|19989.6|19969.6|0
1630406380000|2021-08-31 10:39:40|19992|19972|19992|19972|19992|19972|19992|19972|0
1630406390000|2021-08-31 10:39:50|19992.1|19972.1|19994.6|19974.6|19994.6|19974.6|19992.1|19972.1|4
1630406400000|2021-08-31 10:40:00|19997|19977|19997|19977|19997|19977|19997|19977|2
1630406450000|2021-08-31 10:40:50|19999.5|19979.5|19999.5|19979.5|19999.5|19979.5|19999.5|19979.5|1
1630406480000|2021-08-31 10:41:20|||||||||1
1630406500000|2021-08-31 10:41:40|20002|19982|20009.5|19989.5|20009.5|19989.5|20002|19982|2
1630406510000|2021-08-31 10:41:50|20014.5|19994.5|20014.5|19994.5|20014.5|19994.5|20014.5|19994.5|3
1630406540000|2021-08-31 10:42:20|||||||||3
1630406640000|2021-08-31 10:44:00|||||||||1
1630406650000|2021-08-31 10:44:10|||||||||1
1630406690000|2021-08-31 10:44:50|20007.2|19987.2|20002|19982|20007.2|19987.2|20002|19982|5
1630406720000|2021-08-31 10:45:20|19999.6|19979.6|20001.8|19981.8|20001.8|19981.8|19999.6|19979.6|0
1630406730000|2021-08-31 10:45:30|20002|19982|20001.8|19981.8|20002|19982|19999.5|19979.5|0
1630406740000|2021-08-31 10:45:40|20002|19982|20002|19982|20002|19982|20002|19982|0
1630406750000|2021-08-31 10:45:50|20006.7|19986.7|20006.7|19986.7|20006.7|19986.7|20006.7|19986.7|25
1630406760000|2021-08-31 10:46:00|20007|19987|20009.3|19989.3|20009.3|19989.3|20007|19987|1
1630406770000|2021-08-31 10:46:10|20011.7|19991.7|20012|19992|20012|19992|20011.7|19991.7|1
1630406790000|2021-08-31 10:46:30|20011.8|19991.8|20011.8|19991.8|20011.8|19991.8|20011.8|19991.8|1
1630406800000|2021-08-31 10:46:40|20009.5|19989.5|20009.5|19989.5|20009.5|19989.5|20009.5|19989.5|1
1630406810000|2021-08-31 10:46:50|||||||||2
1630406870000|2021-08-31 10:47:50|||||||||5
1630406920000|2021-08-31 10:48:40|||||||||1
1630406930000|2021-08-31 10:48:50|20040.7|20020.7|20042|20022|20049.5|20029.5|20040.7|20020.7|32
1630406940000|2021-08-31 10:49:00|20047|20027|20057|20037|20057|20037|20047|20027|4
1630406950000|2021-08-31 10:49:10|20054.6|20034.6|20054.5|20034.5|20054.6|20034.6|20054.5|20034.5|5
1630406970000|2021-08-31 10:49:30|20056.8|20036.8|20056.8|20036.8|20056.8|20036.8|20056.8|20036.8|1
1630406980000|2021-08-31 10:49:40|20057|20037|20057|20037|20057|20037|20057|20037|0
1630407000000|2021-08-31 10:50:00|20062|20042|20057|20037|20062|20042|20057|20037|1
1630407010000|2021-08-31 10:50:10|20062|20042|20062|20042|20062|20042|20062|20042|1
1630407030000|2021-08-31 10:50:30|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|2
1630407060000|2021-08-31 10:51:00|||||||||4
1630407090000|2021-08-31 10:51:30|||||||||2
1630407100000|2021-08-31 10:51:40|20066.9|20046.9|20066.9|20046.9|20066.9|20046.9|20066.9|20046.9|5
1630407120000|2021-08-31 10:52:00|20067|20047|20067|20047|20067|20047|20067|20047|0
1630407130000|2021-08-31 10:52:10|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|0
1630407140000|2021-08-31 10:52:20|20067|20047|20067|20047|20067|20047|20067|20047|0
1630407160000|2021-08-31 10:52:40|20062|20042|20059.5|20039.5|20062|20042|20059.5|20039.5|5
1630407170000|2021-08-31 10:52:50|20061.9|20041.9|20059.5|20039.5|20061.9|20041.9|20059.5|20039.5|1
1630407180000|2021-08-31 10:53:00|20059.1|20039.1|20047|20027|20059.1|20039.1|20047|20027|5
1630407210000|2021-08-31 10:53:30|20049.4|20029.4|20049.4|20029.4|20049.4|20029.4|20049.4|20029.4|0
1630407220000|2021-08-31 10:53:40|20049.6|20029.6|20064.5|20044.5|20064.5|20044.5|20049.6|20029.6|8
1630407250000|2021-08-31 10:54:10|20069.5|20049.5|20072|20052|20072|20052|20069.5|20049.5|0
1630407270000|2021-08-31 10:54:30|20069.5|20049.5|20069.5|20049.5|20069.5|20049.5|20069.5|20049.5|0
1630407290000|2021-08-31 10:54:50|20067.1|20047.1|20067.1|20047.1|20067.1|20047.1|20067.1|20047.1|7
1630407340000|2021-08-31 10:55:40|20062|20042|20062|20042|20062|20042|20062|20042|1
1630407350000|2021-08-31 10:55:50|20064.4|20044.4|20071.6|20051.6|20071.6|20051.6|20064.4|20044.4|4
1630407360000|2021-08-31 10:56:00|20072.4|20052.4|20079.5|20059.5|20079.5|20059.5|20072.4|20052.4|1
1630407390000|2021-08-31 10:56:30|||||||||9
1630407400000|2021-08-31 10:56:40|20074.7|20054.7|20069.5|20049.5|20074.7|20054.7|20069.5|20049.5|13
1630407410000|2021-08-31 10:56:50|||||||||2
1630407420000|2021-08-31 10:57:00|20067.1|20047.1|20044.5|20024.5|20067.1|20047.1|20044.5|20024.5|8
1630407430000|2021-08-31 10:57:10|20049.5|20029.5|20069.4|20049.4|20069.4|20049.4|20049.5|20029.5|6
1630407440000|2021-08-31 10:57:20|20074.4|20054.4|20076.9|20056.9|20076.9|20056.9|20074.4|20054.4|10
1630407450000|2021-08-31 10:57:30|20077|20057|20079.4|20059.4|20079.4|20059.4|20077|20057|13
1630407470000|2021-08-31 10:57:50|20074.6|20054.6|20074.5|20054.5|20074.6|20054.6|20074.5|20054.5|0
1630407500000|2021-08-31 10:58:20|||||||||3
1630407510000|2021-08-31 10:58:30|20072|20052|20072|20052|20072|20052|20072|20052|0
1630407540000|2021-08-31 10:59:00|20071.7|20051.7|20067|20047|20071.7|20051.7|20062|20042|4
1630407550000|2021-08-31 10:59:10|20066.9|20046.9|20057|20037|20067|20047|20057|20037|4
1630407570000|2021-08-31 10:59:30|||||||||1
1630407580000|2021-08-31 10:59:40|20054.5|20034.5|20054.5|20034.5|20054.5|20034.5|20054.5|20034.5|1
1630407610000|2021-08-31 11:00:10|||||||||1
1630407620000|2021-08-31 11:00:20|20054.2|20034.2|20049.5|20029.5|20054.2|20034.2|20049.5|20029.5|2
1630407680000|2021-08-31 11:01:20|20049.4|20029.4|20047|20027|20049.4|20029.4|20047|20027|1
1630407690000|2021-08-31 11:01:30|20044.5|20024.5|20031.9|20011.9|20049.7|20024.5|20029.5|20009.5|1
1630407700000|2021-08-31 11:01:40|20032|20012|20032|20012|20032|20012|20032|20012|0
1630407710000|2021-08-31 11:01:50|20029.6|20009.6|20029.5|20009.5|20029.6|20009.6|20029.5|20009.5|0
1630407720000|2021-08-31 11:02:00|20027|20007|20024.5|20004.5|20027|20007|20024.5|20004.5|3
1630407730000|2021-08-31 11:02:10|20022|20002|20022|20002|20022|20002|20022|20002|1
1630407750000|2021-08-31 11:02:30|20019.5|19999.5|20017|19997|20019.5|19999.5|20017|19997|6
1630407780000|2021-08-31 11:03:00|||||||||1
1630407790000|2021-08-31 11:03:10|20014.6|19994.6|20014.5|19994.5|20014.6|19994.6|20014.5|19994.5|0
1630407800000|2021-08-31 11:03:20|20014.6|19994.6|20024.3|20004.3|20024.3|20004.3|20014.6|19994.6|2
1630407810000|2021-08-31 11:03:30|20026.6|20006.6|20026.9|20006.9|20026.9|20006.9|20026.6|20006.6|1
1630407840000|2021-08-31 11:04:00|20027.2|20007.2|20034.5|20014.5|20037|20017|20027.2|20007.2|1
1630407860000|2021-08-31 11:04:20|20036.9|20016.9|20034.5|20014.5|20037|20017|20034.5|20014.5|0
1630407870000|2021-08-31 11:04:30|20036.9|20016.9|20034.5|20014.5|20036.9|20016.9|20034.5|20014.5|0
1630407880000|2021-08-31 11:04:40|20029.5|20009.5|20029.5|20009.5|20029.5|20009.5|20029.5|20009.5|1
1630407900000|2021-08-31 11:05:00|20024.5|20004.5|20024.5|20004.5|20024.5|20004.5|20024.5|20004.5|1
1630408050000|2021-08-31 11:07:30|20024.4|20004.4|20022|20002|20024.4|20004.4|20022|20002|1
1630408080000|2021-08-31 11:08:00|20017|19997|20007|19987|20017|19997|20007|19987|2
1630408100000|2021-08-31 11:08:20|20009.4|19989.4|20009.4|19989.4|20009.4|19989.4|20009.4|19989.4|1
1630408110000|2021-08-31 11:08:30|20009.5|19989.5|20009.5|19989.5|20009.5|19989.5|20009.5|19989.5|0
1630408120000|2021-08-31 11:08:40|20011.9|19991.9|20009.5|19989.5|20012|19992|20009.5|19989.5|0
1630408130000|2021-08-31 11:08:50|20007|19987|20004.5|19984.5|20007|19987|20004.5|19984.5|3
1630408140000|2021-08-31 11:09:00|19999.8|19979.8|20004.3|19984.3|20004.3|19984.3|19999.5|19979.5|2
1630408150000|2021-08-31 11:09:10|20006.9|19986.9|20007|19987|20009.4|19989.4|20006.9|19986.9|1
1630408160000|2021-08-31 11:09:20|20004.6|19984.6|19999.5|19979.5|20004.6|19984.6|19999.5|19979.5|6
1630408170000|2021-08-31 11:09:30|19999.3|19979.3|19994.5|19974.5|19999.3|19979.3|19994.5|19974.5|1
1630408180000|2021-08-31 11:09:40|19992.1|19972.1|19992|19972|19992.1|19972.1|19992|19972|0
1630408190000|2021-08-31 11:09:50|||||||||3
1630408230000|2021-08-31 11:10:30|||||||||1
1630408270000|2021-08-31 11:11:10|||||||||2
1630408310000|2021-08-31 11:11:50|||||||||1
1630408330000|2021-08-31 11:12:10|19989.6|19969.6|19982.3|19962.3|19989.6|19969.6|19982.3|19962.3|3
1630408340000|2021-08-31 11:12:20|19979.6|19959.6|19989.5|19969.5|19989.5|19969.5|19979.5|19959.5|2
1630408350000|2021-08-31 11:12:30|19992|19972|19992|19972|19992|19972|19992|19972|2
1630408370000|2021-08-31 11:12:50|19989.6|19969.6|19989.6|19969.6|19989.6|19969.6|19989.6|19969.6|3
1630408380000|2021-08-31 11:13:00|19989.5|19969.5|19991.9|19971.9|19991.9|19971.9|19989.5|19969.5|0
1630408390000|2021-08-31 11:13:10|19992|19972|20001.9|19981.9|20001.9|19981.9|19992|19972|5
1630408400000|2021-08-31 11:13:20|20014.3|19974.3|20009.3|19989.3|20014.3|19989.3|20009.3|19974.3|0
1630408420000|2021-08-31 11:13:40|20006.9|19986.9|20006.9|19986.9|20006.9|19986.9|20006.9|19986.9|1
1630408430000|2021-08-31 11:13:50|20009.3|19989.3|20009.4|19989.4|20009.4|19989.4|20009.3|19989.3|0
1630408440000|2021-08-31 11:14:00|20009.5|19989.5|20009.5|19989.5|20009.5|19989.5|20009.5|19989.5|0
1630408460000|2021-08-31 11:14:20|20011.9|19991.9|20012|19992|20012|19992|20011.9|19991.9|1
1630408480000|2021-08-31 11:14:40|20009.6|19989.6|20009.5|19989.5|20009.6|19989.6|20009.5|19989.5|0
1630408560000|2021-08-31 11:16:00|20012|19992|20024.5|20004.5|20024.5|20004.5|20012|19992|3
1630408570000|2021-08-31 11:16:10|20029.3|20009.3|20032|20012|20032|20012|20029.3|20009.3|2
1630408580000|2021-08-31 11:16:20|20037|20017|20037|20017|20037|20017|20037|20017|0
1630408600000|2021-08-31 11:16:40|20036.9|20016.9|20036.9|20016.9|20036.9|20016.9|20036.9|20016.9|4
1630408630000|2021-08-31 11:17:10|20034.4|20014.4|20034.5|20014.5|20034.5|20014.5|20034.4|20014.4|1
1630408640000|2021-08-31 11:17:20|20032|20012|20034.4|20014.4|20034.4|20014.4|20032|20012|1
1630408650000|2021-08-31 11:17:30|20034.5|20014.5|20034.5|20014.5|20034.5|20014.5|20034.5|20014.5|0
1630408670000|2021-08-31 11:17:50|20037|20017|20037|20017|20037|20017|20037|20017|2
1630408700000|2021-08-31 11:18:20|||||||||7
1630408720000|2021-08-31 11:18:40|20034.5|20014.5|20034.5|20014.5|20034.5|20014.5|20034.5|20014.5|1
1630408730000|2021-08-31 11:18:50|20034.4|20014.4|20027|20007|20034.4|20014.4|20027|20007|2
1630408740000|2021-08-31 11:19:00|20029.5|20009.5|20029.5|20009.5|20029.5|20009.5|20029.5|20009.5|4
1630408750000|2021-08-31 11:19:10|||||||||3
1630408800000|2021-08-31 11:20:00|20031.9|20011.9|20029.5|20009.5|20032|20012|20029.5|20009.5|0
1630408820000|2021-08-31 11:20:20|20024.8|20004.8|20024.8|20004.8|20024.8|20004.8|20024.8|20004.8|2
1630408830000|2021-08-31 11:20:30|20024.5|20004.5|20024.5|20004.5|20024.5|20004.5|20024.5|20004.5|7
1630408840000|2021-08-31 11:20:40|20034.5|20014.5|20044.5|20024.5|20049.5|20024.5|20034.5|20009.4|2
1630408860000|2021-08-31 11:21:00|20046.9|20026.9|20047|20027|20047|20027|20046.9|20026.9|0
1630408880000|2021-08-31 11:21:20|20051.8|20031.8|20052|20032|20054.4|20034.4|20051.8|20031.8|2
1630408890000|2021-08-31 11:21:30|20049.7|20029.7|20049.5|20029.5|20049.7|20029.7|20049.5|20029.5|0
1630408900000|2021-08-31 11:21:40|||||||||1
1630408970000|2021-08-31 11:22:50|20054.5|20034.5|20054.5|20034.5|20054.5|20034.5|20054.5|20034.5|3
1630408980000|2021-08-31 11:23:00|20057|20037|20059.5|20039.5|20059.5|20039.5|20057|20037|1
1630408990000|2021-08-31 11:23:10|20067|20047|20067|20047|20067|20047|20067|20047|5
1630409010000|2021-08-31 11:23:30|||||||||2
1630409020000|2021-08-31 11:23:40|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|0
1630409060000|2021-08-31 11:24:20|20062.2|20042.2|20062.2|20042.2|20062.2|20042.2|20062.2|20042.2|0
1630409070000|2021-08-31 11:24:30|20062|20042|20064.5|20044.5|20064.5|20044.5|20062|20042|1
1630409080000|2021-08-31 11:24:40|20066.9|20046.9|20064.7|20044.7|20066.9|20046.9|20064.7|20044.7|0
1630409090000|2021-08-31 11:24:50|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|1
1630409100000|2021-08-31 11:25:00|20062.2|20042.2|20062|20042|20062.2|20042.2|20062|20042|0
1630409110000|2021-08-31 11:25:10|20064.4|20044.4|20064.4|20044.4|20064.4|20044.4|20064.4|20044.4|2
1630409130000|2021-08-31 11:25:30|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|20064.5|20044.5|0
1630409140000|2021-08-31 11:25:40|||||||||3
1630409160000|2021-08-31 11:26:00|20066.9|20046.9|20066.9|20046.9|20066.9|20046.9|20066.9|20046.9|0
1630409180000|2021-08-31 11:26:20|20067|20047|20099.3|20059.3|20099.3|20066.9|20067|20047|6
1630409190000|2021-08-31 11:26:30|20091.9|20071.9|20091.9|20071.9|20091.9|20071.9|20091.9|20071.9|0
1630409200000|2021-08-31 11:26:40|20097|20077|20097|20077|20097|20077|20097|20077|3
1630409210000|2021-08-31 11:26:50|20101.8|20081.8|20117|20097|20117|20097|20101.8|20081.8|19
1630409220000|2021-08-31 11:27:00|20121.8|20101.8|20149.4|20109.4|20149.4|20112|20121.8|20101.8|14
1630409240000|2021-08-31 11:27:20|20142|20122|20157|20137|20157|20137|20142|20122|4
1630409250000|2021-08-31 11:27:30|||||||||2
1630409260000|2021-08-31 11:27:40|20164.5|20144.5|20162|20142|20164.5|20144.5|20162|20142|8
1630409270000|2021-08-31 11:27:50|20169.2|20149.2|20172.2|20152.2|20174.5|20154.5|20169.2|20149.2|2
1630409280000|2021-08-31 11:28:00|20172|20152|20169.5|20149.5|20172|20152|20169.5|20149.5|7
1630409290000|2021-08-31 11:28:10|20167.2|20147.2|20164.5|20144.5|20167.2|20147.2|20164.5|20144.5|2
1630409300000|2021-08-31 11:28:20|20162|20142|20157|20137|20162|20142|20157|20137|0
1630409310000|2021-08-31 11:28:30|20164.7|20124.7|20157|20137|20164.7|20137|20157|20124.5|0
1630409330000|2021-08-31 11:28:50|20156.8|20136.8|20149.5|20129.5|20156.8|20136.8|20149.5|20129.5|3
1630409340000|2021-08-31 11:29:00|20147|20127|20149.4|20129.4|20149.4|20129.4|20142|20122|6
1630409360000|2021-08-31 11:29:20|20146.9|20126.9|20146.9|20126.9|20146.9|20126.9|20146.9|20126.9|3
1630409370000|2021-08-31 11:29:30|20142|20122|20114.5|20094.5|20142|20122|20114.5|20094.5|11
1630409380000|2021-08-31 11:29:40|20114.4|20094.4|20112|20092|20114.4|20094.4|20112|20092|15
1630409390000|2021-08-31 11:29:50|20107.2|20087.2|20112|20092|20112|20092|20107|20087|6
1630409400000|2021-08-31 11:30:00|20109.7|20089.7|20104.5|20084.5|20109.7|20089.7|20104.5|20084.5|1
1630409410000|2021-08-31 11:30:10|20109.3|20089.3|20091.8|20071.8|20109.5|20089.5|20091.8|20071.8|25
1630409420000|2021-08-31 11:30:20|20074.5|20054.5|20072.2|20052.2|20074.5|20054.5|20072.2|20052.2|20
1630409430000|2021-08-31 11:30:30|20072|20052|20067|20047|20072|20052|20067|20047|1
1630409440000|2021-08-31 11:30:40|||||||||3
1630409470000|2021-08-31 11:31:10|20069.4|20049.4|20077|20057|20077|20057|20069.4|20049.4|0
1630409480000|2021-08-31 11:31:20|20089.4|20049.4|20089.4|20049.4|20089.4|20049.4|20089.4|20049.4|0
1630409490000|2021-08-31 11:31:30|20089.5|20049.5|20089.5|20049.5|20089.5|20049.5|20089.5|20049.5|0
1630409500000|2021-08-31 11:31:40|20081.9|20061.9|20094.5|20054.5|20094.5|20061.9|20081.9|20054.4|0
1630409510000|2021-08-31 11:31:50|20094.6|20054.6|20097.1|20057.1|20097.1|20057.1|20094.6|20054.6|2
1630409520000|2021-08-31 11:32:00|20094.6|20054.6|20097.1|20057.1|20097.1|20057.1|20094.6|20054.6|0
1630409550000|2021-08-31 11:32:30|20094.6|20054.6|20094.6|20054.6|20094.6|20054.6|20094.6|20054.6|7
1630409560000|2021-08-31 11:32:40|20089.6|20069.6|20089.6|20069.6|20089.6|20069.6|20089.6|20069.6|1
1630409570000|2021-08-31 11:32:50|20092.1|20072.1|20092.1|20072.1|20092.1|20072.1|20092.1|20072.1|10
1630409580000|2021-08-31 11:33:00|20092.2|20072.2|20094.6|20074.6|20094.6|20074.6|20092.2|20072.2|1
1630409590000|2021-08-31 11:33:10|20082.7|20062.7|20074.9|20054.9|20082.7|20062.7|20074.9|20054.9|3
1630409610000|2021-08-31 11:33:30|20070.2|20050.2|20057.1|20037.1|20070.2|20050.2|20057.1|20037.1|20
1630409630000|2021-08-31 11:33:50|20064.6|20044.6|20064.6|20044.6|20064.6|20044.6|20064.6|20044.6|4
1630409640000|2021-08-31 11:34:00|20069.3|20049.3|20069.6|20049.6|20069.6|20049.6|20069.3|20049.3|0
1630409670000|2021-08-31 11:34:30|20067.1|20047.1|20064.6|20044.6|20067.1|20047.1|20064.6|20044.6|1
1630409700000|2021-08-31 11:35:00|20057.4|20037.4|20057.1|20037.1|20057.4|20037.4|20057.1|20037.1|1
1630409720000|2021-08-31 11:35:20|20054.6|20034.6|20034.6|20014.6|20054.6|20034.6|20034.6|20014.6|19
1630409730000|2021-08-31 11:35:30|20034.4|20014.4|20034.4|20014.4|20034.4|20014.4|20034.4|20014.4|1
1630409740000|2021-08-31 11:35:40|20034.3|20014.3|20034.6|20014.6|20034.6|20014.6|20034.3|20014.3|1
1630409750000|2021-08-31 11:35:50|20039.6|20019.6|20039.6|20019.6|20039.6|20019.6|20039.6|20019.6|1
1630409760000|2021-08-31 11:36:00|20037.1|20017.1|20034.6|20014.6|20037.1|20017.1|20034.6|20014.6|2
1630409800000|2021-08-31 11:36:40|20039.6|20019.6|20039.6|20019.6|20039.6|20019.6|20039.6|20019.6|1
1630409810000|2021-08-31 11:36:50|||||||||1
1630409820000|2021-08-31 11:37:00|20041.9|20021.9|20046.8|20026.8|20046.8|20026.8|20041.9|20021.9|1
1630409830000|2021-08-31 11:37:10|20047.1|20027.1|20047.1|20027.1|20047.1|20027.1|20047.1|20027.1|0
1630409850000|2021-08-31 11:37:30|20049.6|20029.6|20052.1|20032.1|20052.1|20032.1|20049.6|20029.6|0
1630409860000|2021-08-31 11:37:40|||||||||1
1630409870000|2021-08-31 11:37:50|||||||||1
1630409890000|2021-08-31 11:38:10|20049.6|20029.6|20049.7|20029.7|20049.7|20029.7|20049.6|20029.6|2
1630409900000|2021-08-31 11:38:20|20049.8|20029.8|20084.4|20044.4|20084.4|20051.9|20049.8|20029.8|3
1630409910000|2021-08-31 11:38:30|20072.1|20052.1|20072.2|20052.2|20072.2|20052.2|20071.9|20051.9|0
1630409920000|2021-08-31 11:38:40|||||||||2
1630409940000|2021-08-31 11:39:00|20069.7|20049.7|20067.2|20047.2|20069.7|20049.7|20067.2|20047.2|4
1630409950000|2021-08-31 11:39:10|20064.8|20044.8|20064.7|20044.7|20064.8|20044.8|20064.7|20044.7|1
1630409960000|2021-08-31 11:39:20|20064.4|20044.4|20039.6|20019.6|20064.4|20044.4|20039.6|20019.6|3
1630409970000|2021-08-31 11:39:30|20037.2|20017.2|20037.2|20017.2|20037.2|20017.2|20037.2|20017.2|4
1630410020000|2021-08-31 11:40:20|20039.6|20019.6|20039.6|20019.6|20039.6|20019.6|20039.6|20019.6|0
1630410030000|2021-08-31 11:40:30|20039.7|20019.7|20042.1|20022.1|20042.1|20022.1|20039.7|20019.7|1
1630410040000|2021-08-31 11:40:40|20044.4|20024.4|20044.6|20024.6|20044.6|20024.6|20044.4|20024.4|0
1630410050000|2021-08-31 11:40:50|||||||||6
1630410060000|2021-08-31 11:41:00|20047.1|20027.1|20054.6|20034.6|20054.6|20034.6|20047.1|20027.1|1
1630410090000|2021-08-31 11:41:30|||||||||2
1630410100000|2021-08-31 11:41:40|20052.2|20032.2|20052.1|20032.1|20052.2|20032.2|20052.1|20032.1|0
1630410120000|2021-08-31 11:42:00|20074.2|20034.2|20074.6|20034.6|20074.6|20034.6|20074.2|20034.2|12
1630410150000|2021-08-31 11:42:30|20079.4|20039.4|20079.4|20039.4|20079.4|20039.4|20079.4|20039.4|0
1630410160000|2021-08-31 11:42:40|20079.6|20039.6|20079.6|20039.6|20079.6|20039.6|20079.6|20039.6|0
1630410170000|2021-08-31 11:42:50|||||||||1
1630410200000|2021-08-31 11:43:20|20077.1|20057.1|20077.1|20057.1|20077.1|20057.1|20077.1|20057.1|2
1630410230000|2021-08-31 11:43:50|20077.2|20057.2|20079.6|20059.6|20079.6|20059.6|20077.2|20057.2|2
1630410240000|2021-08-31 11:44:00|20077.1|20057.1|20077.1|20057.1|20077.1|20057.1|20077.1|20057.1|2
1630410250000|2021-08-31 11:44:10|20077.2|20057.2|20082.1|20062.1|20082.1|20062.1|20077.2|20057.2|2
1630410260000|2021-08-31 11:44:20|||||||||1
1630410270000|2021-08-31 11:44:30|||||||||1
1630410280000|2021-08-31 11:44:40|20079.6|20059.6|20064.6|20044.6|20079.6|20059.6|20064.6|20044.6|4
1630410290000|2021-08-31 11:44:50|20066.9|20046.9|20066.9|20046.9|20066.9|20046.9|20066.9|20046.9|1
1630410300000|2021-08-31 11:45:00|20067.1|20047.1|20069.6|20049.6|20069.6|20049.6|20067.1|20047.1|0
1630410310000|2021-08-31 11:45:10|20072.1|20052.1|20052.1|20032.1|20072.1|20052.1|20052.1|20032.1|6
1630410320000|2021-08-31 11:45:20|20056.8|20036.8|20056.8|20036.8|20056.8|20036.8|20056.8|20036.8|3
1630410330000|2021-08-31 11:45:30|20057.1|20037.1|20057.1|20037.1|20059.5|20039.5|20057.1|20037.1|0
1630410350000|2021-08-31 11:45:50|20052.3|20032.3|20052.1|20032.1|20052.3|20032.3|20052.1|20032.1|0
1630410370000|2021-08-31 11:46:10|||||||||25
1630410380000|2021-08-31 11:46:20|||||||||1
1630410390000|2021-08-31 11:46:30|20054.6|19994.6|19997.2|19977.2|20054.6|19997.1|19997.2|19977.2|12
1630410400000|2021-08-31 11:46:40|19997.1|19977.1|20009.5|19989.5|20009.5|19989.5|19997.1|19977.1|3
1630410420000|2021-08-31 11:47:00|||||||||4
1630410440000|2021-08-31 11:47:20|||||||||3
1630410450000|2021-08-31 11:47:30|20007.1|19987.1|20002.1|19982.1|20007.1|19987.1|20002.1|19982.1|2
1630410460000|2021-08-31 11:47:40|20004.6|19984.6|20012|19992|20012|19992|20004.6|19984.6|9
1630410480000|2021-08-31 11:48:00|20012.1|19992.1|20014.6|19994.6|20014.6|19994.6|20012.1|19992.1|1
1630410490000|2021-08-31 11:48:10|20012.1|19992.1|20012.1|19992.1|20012.1|19992.1|20012.1|19992.1|1
1630410500000|2021-08-31 11:48:20|20014.6|19994.6|20014.6|19994.6|20014.6|19994.6|20014.6|19994.6|0
1630410510000|2021-08-31 11:48:30|20012.2|19992.2|20012.1|19992.1|20012.2|19992.2|20012.1|19992.1|0
1630410520000|2021-08-31 11:48:40|||||||||1
1630410530000|2021-08-31 11:48:50|20014.6|19994.6|20014.6|19994.6|20014.6|19994.6|20014.6|19994.6|1
1630410590000|2021-08-31 11:49:50|||||||||2
1630410600000|2021-08-31 11:50:00|20017.1|19997.1|20019.5|19999.5|20019.5|19999.5|20017.1|19997.1|0
1630410610000|2021-08-31 11:50:10|20019.6|19999.6|20019.6|19999.6|20019.6|19999.6|20019.6|19999.6|0
1630410630000|2021-08-31 11:50:30|20029.5|20009.5|20029.5|20009.5|20029.5|20009.5|20029.5|20009.5|1
1630410640000|2021-08-31 11:50:40|20029.6|20009.6|20029.6|20009.6|20029.6|20009.6|20029.6|20009.6|0
1630410650000|2021-08-31 11:50:50|20039.6|20019.6|20039.6|20019.6|20039.6|20019.6|20039.6|20019.6|13
1630410660000|2021-08-31 11:51:00|||||||||2
1630410670000|2021-08-31 11:51:10|20042.1|20022.1|20042.1|20022.1|20042.1|20022.1|20042.1|20022.1|2
1630410680000|2021-08-31 11:51:20|20042.5|20022.5|20049.6|20029.6|20049.6|20029.6|20042.5|20022.5|1
1630410700000|2021-08-31 11:51:40|20052.1|20032.1|20052.1|20032.1|20052.1|20032.1|20052.1|20032.1|0
1630410710000|2021-08-31 11:51:50|20069|20049|20069.6|20049.6|20069.6|20049.6|20069|20049|2
1630410720000|2021-08-31 11:52:00|20067.1|20047.1|20067.1|20047.1|20067.1|20047.1|20067.1|20047.1|0
1630410730000|2021-08-31 11:52:10|||||||||2
1630410740000|2021-08-31 11:52:20|20074.5|20034.5|20074.5|20034.5|20074.5|20034.5|20074.5|20034.5|6
1630410750000|2021-08-31 11:52:30|20062|20042|20057.1|20037.1|20062|20042|20057.1|20037.1|1
1630410760000|2021-08-31 11:52:40|20054.6|20034.6|20054.6|20034.6|20054.6|20034.6|20054.6|20034.6|2
1630410770000|2021-08-31 11:52:50|||||||||1
1630410790000|2021-08-31 11:53:10|||||||||2
1630410840000|2021-08-31 11:54:00|20049.6|20029.6|20052.1|20032.1|20054.6|20034.6|20049.6|20029.6|1
1630410850000|2021-08-31 11:54:10|||||||||6
1630410870000|2021-08-31 11:54:30|||||||||2
1630410880000|2021-08-31 11:54:40|20049.7|20029.7|20052.1|20032.1|20052.1|20032.1|20049.7|20029.7|0
1630410890000|2021-08-31 11:54:50|20049.7|20029.7|20049.7|20029.7|20049.7|20029.7|20049.7|20029.7|0
1630410920000|2021-08-31 11:55:20|||||||||1
1630410930000|2021-08-31 11:55:30|||||||||11
1630410940000|2021-08-31 11:55:40|20052.1|20032.1|20052.1|20032.1|20052.1|20032.1|20052.1|20032.1|3
1630410960000|2021-08-31 11:56:00|20054.5|20034.5|20059.3|20039.3|20059.3|20039.3|20054.5|20034.5|3
1630410970000|2021-08-31 11:56:10|20059.5|20039.5|20059.5|20039.5|20059.5|20039.5|20059.5|20039.5|5
1630411030000|2021-08-31 11:57:10|20057|20037|20057|20037|20057|20037|20057|20037|0
1630411040000|2021-08-31 11:57:20|||||||||1
1630411050000|2021-08-31 11:57:30|20054.5|20034.5|20057|20037|20057|20037|20054.5|20034.5|3
1630411080000|2021-08-31 11:58:00|20054.6|20034.6|20054.5|20034.5|20054.6|20034.6|20054.5|20034.5|0
1630411130000|2021-08-31 11:58:50|20052.1|20032.1|20049.6|20029.6|20052.1|20032.1|20049.6|20029.6|1
1630411140000|2021-08-31 11:59:00|20047.1|20027.1|20049.6|20029.6|20052.1|20032.1|20047.1|20027.1|5
1630411190000|2021-08-31 11:59:50|20052|20032|20059.7|20039.7|20059.7|20039.7|20052|20032|2
1630411200000|2021-08-31 12:00:00|20059.9|20039.9|20084.6|20064.6|20084.6|20064.6|20059.9|20039.9|10
1630411210000|2021-08-31 12:00:10|||||||||1
1630411220000|2021-08-31 12:00:20|20092|20072|20077.2|20057.2|20092|20072|20077.2|20057.2|21
1630411230000|2021-08-31 12:00:30|20074.7|20054.7|20047.2|20027.2|20074.7|20054.7|20047.1|20027.1|6
1630411240000|2021-08-31 12:00:40|20049.6|20029.6|20044.6|20024.6|20049.6|20029.6|20044.6|20024.6|7
1630411250000|2021-08-31 12:00:50|20042.1|20022.1|20014.7|19994.7|20042.1|20022.1|20014.7|19994.7|49
1630411260000|2021-08-31 12:01:00|20012.2|19992.2|19939.9|19919.9|20012.2|19992.2|19939.9|19917|53
1630411270000|2021-08-31 12:01:10|19939.6|19919.6|19942.1|19922.1|19942.1|19922.1|19934.6|19914.6|5
1630411280000|2021-08-31 12:01:20|19944.5|19924.5|19947.1|19927.1|19947.1|19927.1|19944.5|19924.5|32
1630411290000|2021-08-31 12:01:30|19952.1|19932.1|19954.6|19934.6|19954.6|19934.6|19952.1|19932.1|6
1630411300000|2021-08-31 12:01:40|19957.1|19937.1|19957.1|19937.1|19957.1|19937.1|19957.1|19937.1|0
1630411310000|2021-08-31 12:01:50|||||||||1
1630411320000|2021-08-31 12:02:00|19959.6|19939.6|19959.6|19939.6|19959.6|19939.6|19959.6|19939.6|24
1630411330000|2021-08-31 12:02:10|19955|19915|19934.5|19914.5|19955|19925|19934.5|19914.5|31
1630411340000|2021-08-31 12:02:20|19929.5|19909.5|19904.6|19884.6|19929.5|19909.5|19899.7|19879.7|44
1630411350000|2021-08-31 12:02:30|19902.2|19882.2|19899.9|19879.9|19902.2|19882.2|19899.9|19879.9|14
1630411360000|2021-08-31 12:02:40|19899.7|19879.7|19897.2|19877.2|19899.7|19879.7|19897.2|19877.2|8
1630411390000|2021-08-31 12:03:10|19899.7|19879.7|19899.7|19879.7|19899.7|19879.7|19899.7|19879.7|12
1630411400000|2021-08-31 12:03:20|19902.1|19882.1|19902.1|19882.1|19902.1|19882.1|19902.1|19882.1|2
1630411410000|2021-08-31 12:03:30|19902|19882|19904.5|19884.5|19904.6|19884.6|19902|19882|6
1630411420000|2021-08-31 12:03:40|19902.1|19882.1|19859.9|19839.9|19902.1|19882.1|19834.9|19814.9|99
1630411430000|2021-08-31 12:03:50|19862.4|19842.4|19879.7|19839.7|19879.7|19847.4|19862.4|19839.7|2
1630411440000|2021-08-31 12:04:00|19879.9|19839.9|19877.4|19857.4|19889.7|19869.7|19867.4|19839.9|13
1630411450000|2021-08-31 12:04:10|19850.2|19830.2|19852.4|19832.4|19852.4|19832.4|19850.2|19830.2|3
1630411470000|2021-08-31 12:04:30|19850|19830|19847.4|19827.4|19850|19830|19847.4|19827.4|15
1630411480000|2021-08-31 12:04:40|19842.6|19822.6|19844.9|19824.9|19844.9|19824.9|19842.4|19822.4|0
1630411490000|2021-08-31 12:04:50|19842.5|19822.5|19837.4|19817.4|19842.5|19822.5|19837.4|19817.4|20
1630411500000|2021-08-31 12:05:00|19824.9|19804.9|19820.2|19800.2|19827.2|19807.2|19820.2|19800.2|25
1630411510000|2021-08-31 12:05:10|19815.5|19795.5|19815.4|19795.4|19815.5|19795.5|19815.4|19795.4|5
1630411520000|2021-08-31 12:05:20|19815|19795|19797.5|19777.5|19815|19795|19797.5|19777.5|53
1630411530000|2021-08-31 12:05:30|19792.7|19772.7|19787.4|19767.4|19792.7|19772.7|19787.4|19767.4|14
1630411540000|2021-08-31 12:05:40|19782.4|19762.4|19777.4|19757.4|19782.4|19762.4|19777.4|19757.4|9
1630411550000|2021-08-31 12:05:50|19777.5|19757.5|19779.9|19759.9|19779.9|19759.9|19777.5|19757.5|7
1630411560000|2021-08-31 12:06:00|19777.5|19757.5|19794.9|19774.9|19799.9|19777.4|19777.4|19757.4|22
1630411570000|2021-08-31 12:06:10|19790.1|19770.1|19799.9|19779.9|19799.9|19779.9|19789.9|19769.9|7
1630411580000|2021-08-31 12:06:20|||||||||2
1630411590000|2021-08-31 12:06:30|19802.4|19782.4|19804.9|19784.9|19804.9|19784.9|19802.4|19782.4|4
1630411600000|2021-08-31 12:06:40|19802.4|19782.4|19804.9|19784.9|19804.9|19784.9|19802.4|19782.4|2
1630411610000|2021-08-31 12:06:50|19802.5|19782.5|19802.4|19782.4|19802.5|19782.5|19802.4|19782.4|0
1630411620000|2021-08-31 12:07:00|19799.9|19779.9|19797.4|19777.4|19799.9|19779.9|19797.4|19777.4|8
1630411630000|2021-08-31 12:07:10|||||||||2
1630411650000|2021-08-31 12:07:30|19795|19775|19797.4|19777.4|19797.4|19777.4|19794.9|19774.9|2
1630411660000|2021-08-31 12:07:40|||||||||3
1630411670000|2021-08-31 12:07:50|19799.9|19779.9|19799.9|19779.9|19799.9|19779.9|19799.9|19779.9|4
1630411690000|2021-08-31 12:08:10|19797.4|19777.4|19802.1|19782.1|19802.1|19782.1|19797.4|19777.4|4
1630411700000|2021-08-31 12:08:20|19809.2|19789.2|19814.9|19794.9|19814.9|19794.9|19809.2|19789.2|2
1630411710000|2021-08-31 12:08:30|19815|19795|19812.5|19792.5|19815|19795|19812.5|19792.5|5
1630411720000|2021-08-31 12:08:40|19812.4|19792.4|19809.9|19789.9|19812.4|19792.4|19809.9|19789.9|2
1630411730000|2021-08-31 12:08:50|||||||||1
1630411740000|2021-08-31 12:09:00|||||||||5
1630411750000|2021-08-31 12:09:10|19809.7|19789.7|19809.9|19789.9|19809.9|19789.9|19809.7|19789.7|0
1630411760000|2021-08-31 12:09:20|19807.4|19787.4|19797.4|19777.4|19807.4|19787.4|19797.4|19777.4|8
1630411770000|2021-08-31 12:09:30|19795|19775|19795|19775|19795|19775|19795|19775|3
1630411780000|2021-08-31 12:09:40|19794.9|19774.9|19794.9|19774.9|19794.9|19774.9|19794.9|19774.9|0
1630411790000|2021-08-31 12:09:50|19794.7|19774.7|19782.6|19762.6|19794.7|19774.7|19782.6|19762.6|6
1630411800000|2021-08-31 12:10:00|19787.4|19767.4|19792.4|19772.4|19792.4|19772.4|19787.4|19767.4|7
1630411810000|2021-08-31 12:10:10|19792.6|19772.6|19814.9|19794.9|19814.9|19794.9|19792.6|19772.6|2
1630411820000|2021-08-31 12:10:20|19819.9|19799.9|19829.9|19809.9|19829.9|19809.9|19819.9|19799.9|11
1630411830000|2021-08-31 12:10:30|19832.4|19812.4|19842.1|19822.1|19842.1|19822.1|19832.4|19812.4|12
1630411840000|2021-08-31 12:10:40|19844.5|19824.5|19847.2|19827.2|19847.2|19827.2|19844.5|19824.5|2
1630411860000|2021-08-31 12:11:00|19844.9|19824.9|19832|19812|19844.9|19824.9|19822.5|19802.5|18
1630411870000|2021-08-31 12:11:10|19832.2|19812.2|19857.5|19837.5|19857.5|19837.5|19832.2|19812.2|2
1630411880000|2021-08-31 12:11:20|19855.1|19835.1|19850|19830|19855.1|19835.1|19850|19830|13
1630411890000|2021-08-31 12:11:30|19849.9|19829.9|19837.5|19817.5|19849.9|19829.9|19835|19815|25
1630411900000|2021-08-31 12:11:40|19837.4|19817.4|19837.4|19817.4|19837.4|19817.4|19837.4|19817.4|6
1630411910000|2021-08-31 12:11:50|19834.9|19814.9|19834.9|19814.9|19834.9|19814.9|19834.9|19814.9|1
1630411920000|2021-08-31 12:12:00|19832.5|19812.5|19862.4|19842.4|19862.4|19842.4|19829.9|19809.9|6
1630411930000|2021-08-31 12:12:10|19860|19840|19844.9|19824.9|19860|19840|19842.4|19822.4|4
1630411940000|2021-08-31 12:12:20|19849.9|19829.9|19847.4|19827.4|19849.9|19829.9|19847.4|19827.4|5
1630411950000|2021-08-31 12:12:30|19845|19825|19839.9|19819.9|19845|19825|19837.4|19817.4|2
1630411970000|2021-08-31 12:12:50|||||||||1
1630411980000|2021-08-31 12:13:00|19837.4|19817.4|19829.9|19809.9|19837.4|19817.4|19829.9|19809.9|2
1630411990000|2021-08-31 12:13:10|||||||||3
1630412000000|2021-08-31 12:13:20|19832.3|19812.3|19834.9|19814.9|19834.9|19814.9|19832.3|19812.3|4
1630412010000|2021-08-31 12:13:30|||||||||4
1630412030000|2021-08-31 12:13:50|19832.4|19812.4|19832.4|19812.4|19832.4|19812.4|19832.4|19812.4|0
1630412040000|2021-08-31 12:14:00|19830|19810|19812.5|19792.5|19830|19810|19812.5|19792.5|9
1630412050000|2021-08-31 12:14:10|19812.4|19792.4|19807.4|19787.4|19812.4|19792.4|19807.4|19787.4|6
1630412060000|2021-08-31 12:14:20|19807.3|19787.3|19802.4|19782.4|19807.3|19787.3|19802.4|19782.4|2
1630412070000|2021-08-31 12:14:30|19807.4|19787.4|19814.9|19794.9|19814.9|19794.9|19807.4|19787.4|1
1630412080000|2021-08-31 12:14:40|19819.9|19799.9|19819.9|19799.9|19819.9|19799.9|19819.9|19799.9|1
1630412090000|2021-08-31 12:14:50|19814.9|19794.9|19817.4|19797.4|19817.4|19797.4|19814.9|19794.9|5
1630412100000|2021-08-31 12:15:00|19817.3|19797.3|19810|19790|19817.3|19797.3|19810|19790|8
1630412120000|2021-08-31 12:15:20|19805|19785|19799.9|19779.9|19805|19785|19799.9|19779.9|3
1630412130000|2021-08-31 12:15:30|19797.5|19777.5|19792.4|19772.4|19797.5|19777.5|19792.4|19772.4|1
1630412140000|2021-08-31 12:15:40|19789.9|19769.9|19789.9|19769.9|19789.9|19769.9|19789.9|19769.9|33
1630412150000|2021-08-31 12:15:50|19787.5|19767.5|19782.4|19762.4|19787.5|19767.5|19782.4|19762.4|10
1630412160000|2021-08-31 12:16:00|19780|19760|19777.6|19757.6|19780|19760|19777.6|19757.6|4
1630412170000|2021-08-31 12:16:10|19780|19760|19780|19760|19780|19760|19780|19760|1
1630412180000|2021-08-31 12:16:20|19777.5|19757.5|19777.5|19757.5|19777.5|19757.5|19777.5|19757.5|10
1630412190000|2021-08-31 12:16:30|19780|19760|19784.8|19764.8|19784.9|19764.9|19780|19760|6
1630412200000|2021-08-31 12:16:40|19787.3|19767.3|19784.9|19764.9|19787.3|19767.3|19784.9|19764.9|1
1630412210000|2021-08-31 12:16:50|19785|19765|19787.4|19767.4|19787.4|19767.4|19785|19765|0
1630412220000|2021-08-31 12:17:00|19787.5|19767.5|19797.4|19777.4|19797.4|19777.4|19787.5|19767.5|3
1630412230000|2021-08-31 12:17:10|19799.9|19779.9|19800|19780|19800|19780|19799.9|19779.9|6
1630412240000|2021-08-31 12:17:20|19799.9|19779.9|19799.9|19779.9|19799.9|19779.9|19799.9|19779.9|0
1630412250000|2021-08-31 12:17:30|||||||||3
1630412260000|2021-08-31 12:17:40|19802.3|19782.3|19802.3|19782.3|19802.3|19782.3|19802.3|19782.3|3
1630412270000|2021-08-31 12:17:50|19807|19787|19807.4|19787.4|19809.8|19789.8|19807|19787|4
1630412280000|2021-08-31 12:18:00|19809.8|19789.8|19812.4|19792.4|19812.4|19792.4|19809.8|19789.8|15
1630412300000|2021-08-31 12:18:20|19812.5|19792.5|19815|19795|19815|19795|19812.5|19792.5|0
1630412310000|2021-08-31 12:18:30|||||||||2
1630412320000|2021-08-31 12:18:40|19812.4|19792.4|19815|19795|19815|19795|19812.4|19792.4|2
1630412330000|2021-08-31 12:18:50|19817.4|19797.4|19819.9|19799.9|19819.9|19799.9|19817.4|19797.4|2
1630412340000|2021-08-31 12:19:00|19817.4|19797.4|19804.9|19784.9|19817.4|19797.4|19804.9|19784.9|12
1630412350000|2021-08-31 12:19:10|||||||||2
1630412360000|2021-08-31 12:19:20|19807.4|19787.4|19807.4|19787.4|19807.4|19787.4|19807.4|19787.4|0
1630412370000|2021-08-31 12:19:30|19809.9|19789.9|19809.9|19789.9|19809.9|19789.9|19809.9|19789.9|3
1630412390000|2021-08-31 12:19:50|19812.4|19792.4|19812.4|19792.4|19812.4|19792.4|19812.4|19792.4|4
1630412400000|2021-08-31 12:20:00|19814.9|19794.9|19817.4|19797.4|19844.5|19797.4|19814.9|19784.5|2
1630412410000|2021-08-31 12:20:10|19817.5|19797.5|19819.9|19799.9|19822.4|19802.4|19817.5|19797.5|7
1630412420000|2021-08-31 12:20:20|19824.6|19804.6|19824.9|19804.9|19824.9|19804.9|19824.6|19804.6|3
1630412430000|2021-08-31 12:20:30|||||||||3
1630412450000|2021-08-31 12:20:50|19832.4|19812.4|19837.4|19817.4|19837.4|19817.4|19832.4|19812.4|8
1630412460000|2021-08-31 12:21:00|19837.5|19817.5|19829.9|19809.9|19849.9|19829.9|19827.5|19807.5|12
1630412470000|2021-08-31 12:21:10|||||||||1
1630412480000|2021-08-31 12:21:20|19827.4|19807.4|19822.4|19802.4|19827.4|19807.4|19822.4|19802.4|1
1630412490000|2021-08-31 12:21:30|19817.6|19797.6|19817.4|19797.4|19817.6|19797.6|19817.4|19797.4|0
1630412500000|2021-08-31 12:21:40|||||||||1
1630412510000|2021-08-31 12:21:50|19812.6|19792.6|19812.4|19792.4|19812.6|19792.6|19812.4|19792.4|0
1630412530000|2021-08-31 12:22:10|19809.9|19789.9|19799.9|19779.9|19809.9|19789.9|19799.9|19779.9|2
1630412550000|2021-08-31 12:22:30|19787.8|19767.8|19780.1|19760.1|19787.8|19767.8|19780.1|19760.1|3
1630412560000|2021-08-31 12:22:40|19780|19760|19784.8|19764.8|19784.8|19764.8|19780|19760|22
1630412570000|2021-08-31 12:22:50|19782.5|19762.5|19727.4|19707.4|19784.9|19764.9|19725|19687.4|12
1630412580000|2021-08-31 12:23:00|19732.4|19712.4|19732.4|19712.4|19732.4|19712.4|19732.4|19712.4|3
1630412600000|2021-08-31 12:23:20|19732.3|19712.3|19707.5|19687.5|19734.9|19712.4|19707.5|19682.5|17
1630412610000|2021-08-31 12:23:30|19705.1|19685.1|19700|19680|19705.1|19685.1|19700|19680|10
1630412620000|2021-08-31 12:23:40|19697.5|19677.5|19704.9|19664.9|19705|19677.5|19697.4|19664.9|18
1630412630000|2021-08-31 12:23:50|19689.9|19669.9|19694.9|19654.9|19699.8|19669.9|19687.3|19654.9|19
1630412640000|2021-08-31 12:24:00|19687.3|19667.3|19702.4|19682.4|19702.4|19682.4|19687.3|19654.9|11
1630412650000|2021-08-31 12:24:10|19702.5|19682.5|19712.4|19692.4|19712.4|19692.4|19702.5|19682.5|26
1630412660000|2021-08-31 12:24:20|19709.9|19689.9|19704.9|19684.9|19709.9|19689.9|19704.9|19684.9|7
1630412670000|2021-08-31 12:24:30|||||||||3
1630412680000|2021-08-31 12:24:40|19699.9|19679.9|19699.9|19679.9|19699.9|19679.9|19699.9|19679.9|11
1630412690000|2021-08-31 12:24:50|19694.9|19674.9|19679.9|19639.9|19694.9|19674.9|19679.9|19634.9|41
1630412700000|2021-08-31 12:25:00|19682.4|19642.4|19677.1|19657.1|19684.8|19657.1|19677.1|19642.4|12
1630412710000|2021-08-31 12:25:10|19677.4|19657.4|19709.9|19649.9|19709.9|19659.9|19677.4|19649.9|2
1630412720000|2021-08-31 12:25:20|19712.3|19652.3|19722.4|19682.4|19727.4|19682.4|19709.9|19652.3|13
1630412730000|2021-08-31 12:25:30|19720|19680|19719.9|19699.9|19722.4|19699.9|19717.4|19679.9|2
1630412740000|2021-08-31 12:25:40|19734.9|19694.9|19734.9|19694.9|19737.3|19697.3|19734.9|19694.9|6
1630412760000|2021-08-31 12:26:00|19722.4|19702.4|19722.4|19702.4|19722.4|19702.4|19722.4|19702.4|1
1630412770000|2021-08-31 12:26:10|19727.2|19707.2|19727.4|19707.4|19727.4|19707.4|19727.2|19707.2|3
1630412780000|2021-08-31 12:26:20|19732.4|19712.4|19742.4|19722.4|19742.4|19722.4|19732.4|19712.4|2
1630412790000|2021-08-31 12:26:30|19754.9|19714.9|19754.9|19714.9|19754.9|19714.9|19754.9|19714.9|7
1630412800000|2021-08-31 12:26:40|19757.4|19717.4|19757.4|19717.4|19757.4|19717.4|19757.4|19717.4|2
1630412810000|2021-08-31 12:26:50|19759.8|19719.8|19754.8|19734.8|19759.8|19734.8|19752.4|19719.8|2
1630412820000|2021-08-31 12:27:00|19754.9|19734.9|19762.3|19742.3|19762.3|19742.3|19754.9|19734.9|1
1630412830000|2021-08-31 12:27:10|19762.4|19742.4|19762.4|19742.4|19762.4|19742.4|19762.4|19742.4|2
1630412840000|2021-08-31 12:27:20|19774.9|19734.9|19762.5|19742.5|19774.9|19742.5|19762.5|19734.9|4
1630412850000|2021-08-31 12:27:30|19762.4|19742.4|19762.4|19742.4|19762.4|19742.4|19762.4|19742.4|0
1630412860000|2021-08-31 12:27:40|19760|19740|19762.4|19742.4|19762.4|19742.4|19759.9|19739.9|1
1630412870000|2021-08-31 12:27:50|19764.8|19744.8|19749.9|19729.9|19764.9|19744.9|19749.9|19729.9|36
1630412880000|2021-08-31 12:28:00|19747.4|19727.4|19747.4|19727.4|19747.4|19727.4|19744.9|19724.9|5
1630412900000|2021-08-31 12:28:20|||||||||3
1630412910000|2021-08-31 12:28:30|19742.7|19722.7|19742.4|19722.4|19742.7|19722.7|19742.4|19722.4|116
1630412920000|2021-08-31 12:28:40|19739.5|19719.5|19705.2|19685.2|19739.5|19719.5|19705.2|19685.2|5
1630412930000|2021-08-31 12:28:50|19702.8|19682.8|19702.7|19682.7|19702.8|19682.8|19702.7|19682.7|2
1630412940000|2021-08-31 12:29:00|19700.3|19680.3|19682.7|19662.7|19700.3|19680.3|19682.7|19662.7|7
1630412950000|2021-08-31 12:29:10|19680.2|19660.2|19682.7|19662.7|19682.7|19662.7|19680.2|19660.2|6
1630412960000|2021-08-31 12:29:20|19680.2|19660.2|19680.2|19660.2|19680.2|19660.2|19680.2|19660.2|2
1630412980000|2021-08-31 12:29:40|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|11
1630412990000|2021-08-31 12:29:50|19689.9|19669.9|19705.2|19685.2|19705.2|19685.2|19689.9|19669.9|6
1630413000000|2021-08-31 12:30:00|19712.7|19692.7|19744.9|19684.9|19744.9|19702.7|19712.7|19684.9|62
1630413010000|2021-08-31 12:30:10|19744.7|19684.7|19702.7|19682.7|19744.7|19697.5|19702.7|19682.7|9
1630413020000|2021-08-31 12:30:20|19702.4|19682.4|19675.3|19655.3|19702.4|19682.4|19675.3|19655.3|6
1630413030000|2021-08-31 12:30:30|19672.7|19652.7|19670.2|19650.2|19672.7|19652.7|19670.2|19650.2|12
1630413040000|2021-08-31 12:30:40|19667.7|19647.7|19667.7|19647.7|19667.7|19647.7|19665.2|19645.2|6
1630413050000|2021-08-31 12:30:50|||||||||1
1630413060000|2021-08-31 12:31:00|19672.4|19652.4|19685|19665|19685|19665|19672.4|19652.4|20
1630413070000|2021-08-31 12:31:10|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|0
1630413080000|2021-08-31 12:31:20|||||||||2
1630413090000|2021-08-31 12:31:30|19685|19665|19685.2|19665.2|19685.2|19665.2|19682.7|19662.7|6
1630413100000|2021-08-31 12:31:40|19684.9|19664.9|19670.2|19650.2|19684.9|19664.9|19670.2|19650.2|4
1630413110000|2021-08-31 12:31:50|19672.5|19652.5|19670.2|19650.2|19672.7|19652.7|19667.7|19647.7|4
1630413120000|2021-08-31 12:32:00|19669.9|19649.9|19665.2|19645.2|19669.9|19649.9|19665.2|19645.2|4
1630413130000|2021-08-31 12:32:10|19665.4|19645.4|19670.2|19650.2|19670.2|19650.2|19665.4|19645.4|1
1630413150000|2021-08-31 12:32:30|19675.2|19655.2|19685.2|19665.2|19685.2|19665.2|19675.2|19655.2|3
1630413180000|2021-08-31 12:33:00|19690.2|19670.2|19717.7|19697.7|19717.7|19697.7|19690.2|19670.2|9
1630413200000|2021-08-31 12:33:20|||||||||4
1630413210000|2021-08-31 12:33:30|19722.4|19702.4|19734.9|19714.9|19734.9|19714.9|19722.4|19702.4|4
1630413220000|2021-08-31 12:33:40|19737.5|19717.5|19745.2|19725.2|19745.2|19725.2|19737.5|19717.5|1
1630413230000|2021-08-31 12:33:50|||||||||5
1630413240000|2021-08-31 12:34:00|19745|19725|19740.2|19720.2|19745.2|19725.2|19740.2|19720.2|11
1630413250000|2021-08-31 12:34:10|19737.8|19717.8|19737.7|19717.7|19737.8|19717.8|19737.7|19717.7|0
1630413260000|2021-08-31 12:34:20|19740.2|19720.2|19745.2|19725.2|19745.2|19725.2|19740.2|19720.2|8
1630413270000|2021-08-31 12:34:30|19745|19725|19745.2|19725.2|19745.2|19725.2|19742.7|19722.7|1
1630413280000|2021-08-31 12:34:40|19740.2|19720.2|19740.2|19720.2|19742.7|19722.7|19740.2|19720.2|5
1630413290000|2021-08-31 12:34:50|19742.7|19722.7|19742.7|19722.7|19742.7|19722.7|19742.7|19722.7|1
1630413300000|2021-08-31 12:35:00|19745|19725|19740.2|19720.2|19745|19725|19740.2|19720.2|3
1630413310000|2021-08-31 12:35:10|19737.7|19717.7|19732.7|19712.7|19737.7|19717.7|19732.7|19712.7|2
1630413320000|2021-08-31 12:35:20|||||||||1
1630413330000|2021-08-31 12:35:30|19730.3|19710.3|19725.3|19705.3|19730.3|19710.3|19725.3|19705.3|8
1630413340000|2021-08-31 12:35:40|19725.2|19705.2|19710.3|19690.3|19725.2|19705.2|19710.3|19690.3|2
1630413350000|2021-08-31 12:35:50|19707.7|19687.7|19707.7|19687.7|19707.7|19687.7|19707.7|19687.7|5
1630413360000|2021-08-31 12:36:00|19705.2|19685.2|19700.2|19680.2|19705.2|19685.2|19700.2|19680.2|4
1630413370000|2021-08-31 12:36:10|||||||||8
1630413380000|2021-08-31 12:36:20|19702.5|19682.5|19702.7|19682.7|19702.7|19682.7|19702.5|19682.5|0
1630413390000|2021-08-31 12:36:30|19707.5|19687.5|19707.7|19687.7|19707.7|19687.7|19707.5|19687.5|1
1630413400000|2021-08-31 12:36:40|19705.2|19685.2|19705.2|19685.2|19705.2|19685.2|19705.2|19685.2|1
1630413410000|2021-08-31 12:36:50|19697.9|19677.9|19697.9|19677.9|19697.9|19677.9|19697.9|19677.9|3
1630413420000|2021-08-31 12:37:00|19697.8|19677.8|19702.7|19682.7|19702.7|19682.7|19697.8|19677.8|1
1630413430000|2021-08-31 12:37:10|19705|19685|19705.2|19685.2|19705.2|19685.2|19705|19685|5
1630413440000|2021-08-31 12:37:20|19715.2|19695.2|19715.7|19695.7|19715.7|19695.7|19715.2|19695.2|41
1630413450000|2021-08-31 12:37:30|||||||||2
1630413460000|2021-08-31 12:37:40|19720.4|19700.4|19727.9|19707.9|19727.9|19707.9|19720.4|19700.4|2
1630413470000|2021-08-31 12:37:50|19735.4|19715.4|19740.3|19720.3|19740.3|19720.3|19735.4|19715.4|4
1630413480000|2021-08-31 12:38:00|19742.7|19722.7|19747.5|19727.5|19747.5|19727.5|19742.7|19722.7|2
1630413490000|2021-08-31 12:38:10|19747.7|19727.7|19750.4|19730.4|19750.4|19730.4|19747.7|19727.7|4
1630413500000|2021-08-31 12:38:20|||||||||1
1630413510000|2021-08-31 12:38:30|19752.8|19732.8|19752.8|19732.8|19752.8|19732.8|19752.8|19732.8|1
1630413520000|2021-08-31 12:38:40|||||||||1
1630413540000|2021-08-31 12:39:00|19755.2|19735.2|19755.3|19735.3|19755.3|19735.3|19755.2|19735.2|1
1630413550000|2021-08-31 12:39:10|19738.2|19718.2|19735.7|19715.7|19738.2|19718.2|19735.7|19715.7|26
1630413560000|2021-08-31 12:39:20|19733.2|19713.2|19733.2|19713.2|19733.2|19713.2|19733.2|19713.2|1
1630413570000|2021-08-31 12:39:30|19728.1|19708.1|19727.9|19707.9|19728.1|19708.1|19727.9|19707.9|3
1630413580000|2021-08-31 12:39:40|19732.7|19712.7|19735.4|19715.4|19735.4|19715.4|19732.7|19712.7|0
1630413590000|2021-08-31 12:39:50|19735.3|19715.3|19727.9|19707.9|19735.3|19715.3|19727.9|19707.9|4
1630413600000|2021-08-31 12:40:00|19725.4|19705.4|19703.1|19683.1|19730.7|19705.4|19703.1|19683.1|4
1630413610000|2021-08-31 12:40:10|19702.9|19682.9|19695.4|19675.4|19702.9|19682.9|19692.9|19672.9|14
1630413620000|2021-08-31 12:40:20|19692.9|19672.9|19682.9|19662.9|19700.4|19680.4|19680.4|19660.4|12
1630413630000|2021-08-31 12:40:30|19680.4|19660.4|19680.6|19660.6|19682.9|19662.9|19680.4|19660.4|3
1630413640000|2021-08-31 12:40:40|19680.4|19660.4|19662.9|19642.9|19680.4|19660.4|19662.9|19642.9|15
1630413650000|2021-08-31 12:40:50|19662.8|19642.8|19660.4|19640.4|19662.8|19642.8|19660.4|19640.4|7
1630413660000|2021-08-31 12:41:00|19657.9|19637.9|19655.6|19635.6|19657.9|19637.9|19655.6|19635.6|23
1630413670000|2021-08-31 12:41:10|19653.2|19633.2|19660.4|19640.4|19660.4|19640.4|19653.1|19633.1|6
1630413680000|2021-08-31 12:41:20|19657.9|19637.9|19635.4|19615.4|19657.9|19637.9|19632.9|19612.9|24
1630413690000|2021-08-31 12:41:30|19635.6|19615.6|19640.4|19620.4|19640.4|19620.4|19635.6|19615.6|5
1630413700000|2021-08-31 12:41:40|19638.1|19618.1|19642.8|19622.8|19642.8|19622.8|19637.9|19617.9|7
1630413710000|2021-08-31 12:41:50|19647.9|19627.9|19655.4|19635.4|19655.4|19635.4|19647.9|19627.9|1
1630413720000|2021-08-31 12:42:00|19657.8|19637.8|19660.4|19640.4|19660.4|19640.4|19657.8|19637.8|3
1630413730000|2021-08-31 12:42:10|19662.9|19642.9|19665.4|19645.4|19665.4|19645.4|19662.9|19642.9|5
1630413740000|2021-08-31 12:42:20|19660.7|19640.7|19660.7|19640.7|19660.7|19640.7|19660.7|19640.7|0
1630413750000|2021-08-31 12:42:30|19660.4|19640.4|19657.9|19637.9|19660.4|19640.4|19657.9|19637.9|0
1630413760000|2021-08-31 12:42:40|19662.9|19642.9|19680.3|19660.3|19680.3|19660.3|19662.9|19642.9|3
1630413770000|2021-08-31 12:42:50|19682.7|19662.7|19682.7|19662.7|19682.7|19662.7|19682.7|19662.7|1
1630413780000|2021-08-31 12:43:00|19680.3|19660.3|19682.7|19662.7|19682.7|19662.7|19680.3|19660.3|1
1630413790000|2021-08-31 12:43:10|19680.3|19660.3|19680.3|19660.3|19680.3|19660.3|19680.3|19660.3|1
1630413800000|2021-08-31 12:43:20|19682.7|19662.7|19682.7|19662.7|19682.7|19662.7|19680.3|19660.3|2
1630413810000|2021-08-31 12:43:30|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|19685.2|19665.2|0
1630413840000|2021-08-31 12:44:00|19680.4|19660.4|19675.7|19655.7|19680.4|19660.4|19675.7|19655.7|8
1630413850000|2021-08-31 12:44:10|19680.2|19660.2|19675.4|19655.4|19680.4|19660.4|19675.4|19655.4|2
1630413890000|2021-08-31 12:44:50|19672.9|19652.9|19668.1|19648.1|19672.9|19652.9|19668.1|19648.1|7
1630413900000|2021-08-31 12:45:00|19667.9|19647.9|19670.4|19650.4|19670.4|19650.4|19667.9|19647.9|2
1630413910000|2021-08-31 12:45:10|||||||||2
1630413920000|2021-08-31 12:45:20|19670.2|19650.2|19660.4|19640.4|19670.2|19650.2|19660.4|19640.4|3
1630413930000|2021-08-31 12:45:30|19658.1|19638.1|19652.9|19632.9|19658.1|19638.1|19652.9|19632.9|1
1630413940000|2021-08-31 12:45:40|||||||||3
1630413960000|2021-08-31 12:46:00|19652.8|19632.8|19647.9|19627.9|19652.8|19632.8|19647.9|19627.9|1
1630413970000|2021-08-31 12:46:10|||||||||2
1630413990000|2021-08-31 12:46:30|19648.1|19628.1|19657.8|19637.8|19657.8|19637.8|19648.1|19628.1|4
1630414000000|2021-08-31 12:46:40|19660.2|19640.2|19653.1|19633.1|19660.2|19640.2|19653.1|19633.1|7
1630414010000|2021-08-31 12:46:50|19647.9|19627.9|19630.4|19610.4|19647.9|19627.9|19630.4|19610.4|9
1630414020000|2021-08-31 12:47:00|19627.9|19607.9|19627.9|19607.9|19627.9|19607.9|19627.9|19607.9|4
1630414030000|2021-08-31 12:47:10|19620.8|19600.8|19617.9|19597.9|19620.8|19600.8|19615.4|19595.4|19
1630414040000|2021-08-31 12:47:20|||||||||2
1630414050000|2021-08-31 12:47:30|||||||||3
1630414060000|2021-08-31 12:47:40|19615.6|19595.6|19610.7|19590.7|19615.6|19595.6|19610.7|19590.7|2
1630414070000|2021-08-31 12:47:50|19613.1|19593.1|19612.9|19592.9|19613.1|19593.1|19612.9|19592.9|8
1630414080000|2021-08-31 12:48:00|||||||||9
1630414090000|2021-08-31 12:48:10|19608.1|19588.1|19608.1|19588.1|19608.1|19588.1|19608.1|19588.1|13
1630414100000|2021-08-31 12:48:20|19602.9|19582.9|19597.9|19577.9|19602.9|19582.9|19595.6|19575.6|8
1630414110000|2021-08-31 12:48:30|19598.1|19578.1|19610.4|19590.4|19610.4|19590.4|19598.1|19578.1|8
1630414120000|2021-08-31 12:48:40|19610.7|19590.7|19620.4|19600.4|19620.4|19600.4|19610.7|19590.7|11
1630414130000|2021-08-31 12:48:50|19622.9|19602.9|19635.1|19615.1|19635.1|19615.1|19622.9|19602.9|9
1630414140000|2021-08-31 12:49:00|19632.7|19612.7|19635.3|19615.3|19635.3|19615.3|19632.7|19612.7|0
1630414160000|2021-08-31 12:49:20|19637.7|19617.7|19650.4|19630.4|19650.4|19630.4|19637.7|19617.7|6
1630414170000|2021-08-31 12:49:30|19655.4|19635.4|19660.4|19640.4|19660.4|19640.4|19655.4|19635.4|1
1630414180000|2021-08-31 12:49:40|19662.8|19642.8|19662.9|19642.9|19662.9|19642.9|19662.8|19642.8|3
1630414190000|2021-08-31 12:49:50|19662.8|19642.8|19662.9|19642.9|19662.9|19642.9|19660.4|19640.4|5
1630414200000|2021-08-31 12:50:00|19665.3|19645.3|19672.9|19652.9|19672.9|19652.9|19662.9|19642.9|3
1630414210000|2021-08-31 12:50:10|19670.4|19650.4|19667.9|19647.9|19670.4|19650.4|19665.6|19645.6|8
1630414220000|2021-08-31 12:50:20|19670.3|19650.3|19670.3|19650.3|19670.4|19650.4|19667.9|19647.9|6
1630414240000|2021-08-31 12:50:40|19667.8|19647.8|19675.2|19655.2|19675.2|19655.2|19667.8|19647.8|5
1630414250000|2021-08-31 12:50:50|19677.6|19657.6|19677.8|19657.8|19680.2|19660.2|19677.6|19657.6|2
1630414260000|2021-08-31 12:51:00|19675.5|19655.5|19675.3|19655.3|19675.5|19655.5|19675.3|19655.3|2
1630414280000|2021-08-31 12:51:20|19673|19653|19675.3|19655.3|19675.3|19655.3|19673|19653|1
1630414290000|2021-08-31 12:51:30|19672.8|19652.8|19670.5|19650.5|19672.8|19652.8|19670.5|19650.5|1
1630414300000|2021-08-31 12:51:40|19668|19648|19648|19628|19668.5|19648|19648|19628|13
1630414310000|2021-08-31 12:51:50|19645.6|19625.6|19645.5|19625.5|19645.6|19625.6|19645.5|19625.5|0
1630414320000|2021-08-31 12:52:00|19647.8|19627.8|19647.8|19627.8|19647.8|19627.8|19647.8|19627.8|7
1630414330000|2021-08-31 12:52:10|19648|19628|19655.5|19635.5|19655.5|19635.5|19648|19628|1
1630414340000|2021-08-31 12:52:20|19660.5|19640.5|19667.8|19647.8|19667.8|19647.8|19660.5|19640.5|2
1630414350000|2021-08-31 12:52:30|19668|19648|19663|19643|19670.5|19650.5|19663|19643|3
1630414360000|2021-08-31 12:52:40|19660.6|19640.6|19660.5|19640.5|19660.6|19640.6|19660.5|19640.5|0
1630414380000|2021-08-31 12:53:00|19658.1|19638.1|19658.1|19638.1|19658.1|19638.1|19658.1|19638.1|1
1630414390000|2021-08-31 12:53:10|19658|19638|19653|19633|19658|19638|19653|19633|6
1630414400000|2021-08-31 12:53:20|19655.5|19635.5|19655.5|19635.5|19655.5|19635.5|19655.5|19635.5|1
1630414420000|2021-08-31 12:53:40|19657.8|19637.8|19658|19638|19658|19638|19657.8|19637.8|1
1630414430000|2021-08-31 12:53:50|19658.2|19638.2|19672.8|19652.8|19672.8|19652.8|19658.2|19638.2|3
1630414440000|2021-08-31 12:54:00|19675.2|19655.2|19670.6|19650.6|19677.8|19657.8|19670.6|19650.6|4
1630414450000|2021-08-31 12:54:10|19670.5|19650.5|19670.5|19650.5|19670.5|19650.5|19668|19648|8
1630414460000|2021-08-31 12:54:20|19668.1|19648.1|19675.3|19655.3|19675.3|19655.3|19668.1|19648.1|5
1630414470000|2021-08-31 12:54:30|19675.5|19655.5|19675.5|19655.5|19675.5|19655.5|19675.5|19655.5|202
1630414480000|2021-08-31 12:54:40|19682.7|19662.7|19682.7|19662.7|19682.7|19662.7|19682.7|19662.7|25
1630414490000|2021-08-31 12:54:50|19688|19668|19690.5|19670.5|19690.5|19670.5|19688|19668|2
1630414500000|2021-08-31 12:55:00|19697.6|19677.6|19700.2|19680.2|19700.2|19680.2|19697.6|19677.6|2
1630414510000|2021-08-31 12:55:10|||||||||1
1630414520000|2021-08-31 12:55:20|||||||||2
1630414530000|2021-08-31 12:55:30|19697.8|19677.8|19692.8|19672.8|19697.8|19677.8|19690.6|19670.6|23
1630414540000|2021-08-31 12:55:40|19693|19673|19695.3|19675.3|19695.3|19675.3|19693|19673|0
1630414550000|2021-08-31 12:55:50|19697.7|19677.7|19720.1|19700.1|19720.1|19700.1|19697.7|19677.7|10
1630414560000|2021-08-31 12:56:00|19720.5|19700.5|19725.3|19705.3|19725.3|19705.3|19720.5|19700.5|7
1630414570000|2021-08-31 12:56:10|19727.7|19707.7|19730.2|19710.2|19730.2|19710.2|19727.7|19707.7|7
1630414580000|2021-08-31 12:56:20|19732.8|19712.8|19730.5|19710.5|19733|19713|19728|19708|10
1630414590000|2021-08-31 12:56:30|19728|19708|19728|19708|19728|19708|19728|19708|4
1630414600000|2021-08-31 12:56:40|19730.3|19710.3|19742.8|19722.8|19743|19723|19730.3|19710.3|11
1630414610000|2021-08-31 12:56:50|19745.3|19725.3|19753|19733|19753.1|19733.1|19745.3|19725.3|8
1630414620000|2021-08-31 12:57:00|19750.6|19730.6|19753|19733|19753|19733|19750.6|19730.6|4
1630414630000|2021-08-31 12:57:10|19752.7|19732.7|19726|19706|19752.7|19732.7|19726|19706|19
1630414640000|2021-08-31 12:57:20|19728.3|19708.3|19743|19723|19743|19723|19728.3|19708.3|5
1630414650000|2021-08-31 12:57:30|19742.8|19722.8|19740.3|19720.3|19742.8|19722.8|19740.3|19720.3|3
1630414660000|2021-08-31 12:57:40|19735.6|19715.6|19733.2|19713.2|19735.6|19715.6|19733.2|19713.2|4
1630414670000|2021-08-31 12:57:50|19735.6|19715.6|19735.6|19715.6|19735.6|19715.6|19735.6|19715.6|7
1630414680000|2021-08-31 12:58:00|19735.5|19715.5|19740.3|19720.3|19740.3|19720.3|19735.5|19715.5|0
1630414690000|2021-08-31 12:58:10|19738|19718|19735.3|19715.3|19738|19718|19735.3|19715.3|5
1630414700000|2021-08-31 12:58:20|19730.5|19710.5|19730.5|19710.5|19730.5|19710.5|19730.5|19710.5|2
1630414710000|2021-08-31 12:58:30|19732.8|19712.8|19735.3|19715.3|19735.3|19715.3|19732.8|19712.8|2
1630414720000|2021-08-31 12:58:40|||||||||6
1630414740000|2021-08-31 12:59:00|19728|19708|19730.5|19710.5|19730.5|19710.5|19725.5|19705.5|4
1630414750000|2021-08-31 12:59:10|19735.3|19715.3|19750.5|19730.5|19753|19733|19735.3|19715.3|13
1630414760000|2021-08-31 12:59:20|19750.3|19730.3|19740.5|19720.5|19750.3|19730.3|19740.5|19720.5|5
1630414780000|2021-08-31 12:59:40|||||||||3
1630414790000|2021-08-31 12:59:50|19738.1|19718.1|19738.1|19718.1|19738.1|19718.1|19738.1|19718.1|0
1630414800000|2021-08-31 13:00:00|19740.5|19720.5|19735.5|19715.5|19740.5|19720.5|19735.3|19715.3|2
1630414840000|2021-08-31 13:00:40|19733.1|19713.1|19735.3|19715.3|19735.5|19715.5|19733|19713|0
1630414850000|2021-08-31 13:00:50|19733|19713|19722.8|19702.8|19735.3|19715.3|19720.6|19700.6|2
1630414860000|2021-08-31 13:01:00|19723|19703|19705.5|19685.5|19723|19703|19703.1|19683.1|5
1630414870000|2021-08-31 13:01:10|19703|19683|19690.5|19670.5|19703|19683|19690.5|19670.5|5
1630414890000|2021-08-31 13:01:30|||||||||3
1630414900000|2021-08-31 13:01:40|19697.6|19677.6|19700.2|19680.2|19702.6|19682.6|19697.6|19677.6|0
1630414910000|2021-08-31 13:01:50|19702.6|19682.6|19705.5|19685.5|19705.5|19685.5|19702.6|19682.6|1
1630414920000|2021-08-31 13:02:00|19705.6|19685.6|19712.7|19692.7|19712.7|19692.7|19705.6|19685.6|1
1630414930000|2021-08-31 13:02:10|19712.8|19692.8|19712.8|19692.8|19712.8|19692.8|19712.8|19692.8|0
1630414940000|2021-08-31 13:02:20|19713|19693|19713|19693|19713|19693|19713|19693|1
1630414950000|2021-08-31 13:02:30|19710.6|19690.6|19683|19663|19710.6|19690.6|19683|19663|10
1630414960000|2021-08-31 13:02:40|||||||||1
1630414970000|2021-08-31 13:02:50|||||||||1
1630414980000|2021-08-31 13:03:00|19685.3|19665.3|19687.7|19667.7|19687.7|19667.7|19685.3|19665.3|1
1630414990000|2021-08-31 13:03:10|19685.5|19665.5|19690.3|19670.3|19690.3|19670.3|19685.3|19665.3|1
1630415000000|2021-08-31 13:03:20|19695.5|19675.5|19695.5|19675.5|19695.5|19675.5|19695.5|19675.5|12
1630415030000|2021-08-31 13:03:50|||||||||2
1630415040000|2021-08-31 13:04:00|19695.4|19675.4|19688|19668|19695.4|19675.4|19688|19668|5
1630415050000|2021-08-31 13:04:10|19683|19663|19685.4|19665.4|19685.4|19665.4|19683|19663|6
1630415060000|2021-08-31 13:04:20|19682.9|19662.9|19682.9|19662.9|19682.9|19662.9|19678|19658|2
1630415070000|2021-08-31 13:04:30|19682.7|19662.7|19683|19663|19683.1|19663.1|19682.7|19662.7|4
1630415080000|2021-08-31 13:04:40|19687.7|19667.7|19690.5|19670.5|19695.5|19675.5|19687.7|19667.7|4
1630415090000|2021-08-31 13:04:50|19690.6|19670.6|19695.4|19675.4|19695.4|19675.4|19690.6|19670.6|1
1630415100000|2021-08-31 13:05:00|19697.7|19677.7|19695.5|19675.5|19700.5|19680.5|19695.5|19675.5|4
1630415110000|2021-08-31 13:05:10|19690.5|19670.5|19690.5|19670.5|19690.5|19670.5|19690.5|19670.5|2
1630415120000|2021-08-31 13:05:20|||||||||2
1630415130000|2021-08-31 13:05:30|19695.5|19675.5|19712.7|19692.7|19712.7|19692.7|19693|19673|2
1630415140000|2021-08-31 13:05:40|19713|19693|19713|19693|19713|19693|19713|19693|1
1630415150000|2021-08-31 13:05:50|19715.5|19695.5|19715.5|19695.5|19715.5|19695.5|19715.5|19695.5|0
1630415160000|2021-08-31 13:06:00|19715.6|19695.6|19730.4|19710.4|19730.4|19710.4|19715.6|19695.6|5
1630415170000|2021-08-31 13:06:10|19728|19708|19728|19708|19728|19708|19728|19708|1
1630415180000|2021-08-31 13:06:20|19728.1|19708.1|19728.1|19708.1|19728.1|19708.1|19728.1|19708.1|1
1630415190000|2021-08-31 13:06:30|19725.5|19705.5|19730.5|19710.5|19730.5|19710.5|19725.5|19705.5|2
1630415200000|2021-08-31 13:06:40|19735.2|19715.2|19743|19723|19743|19723|19735.2|19715.2|1
1630415210000|2021-08-31 13:06:50|19740.6|19720.6|19740.5|19720.5|19740.6|19720.6|19740.5|19720.5|2
1630415220000|2021-08-31 13:07:00|19740.1|19720.1|19723.1|19703.1|19740.1|19720.1|19723.1|19703.1|5
1630415230000|2021-08-31 13:07:10|19720.7|19700.7|19720.7|19700.7|19720.7|19700.7|19720.7|19700.7|0
1630415240000|2021-08-31 13:07:20|19718.1|19698.1|19715.5|19695.5|19718.1|19698.1|19715.5|19695.5|1
1630415250000|2021-08-31 13:07:30|||||||||1
1630415260000|2021-08-31 13:07:40|19723|19703|19723|19703|19723|19703|19723|19703|3
1630415270000|2021-08-31 13:07:50|19728|19708|19730.5|19710.5|19730.5|19710.5|19728|19708|1
1630415280000|2021-08-31 13:08:00|19730.6|19710.6|19733|19713|19733|19713|19730.6|19710.6|1
1630415300000|2021-08-31 13:08:20|19735.4|19715.4|19737.9|19717.9|19737.9|19717.9|19735.4|19715.4|3
1630415310000|2021-08-31 13:08:30|19742.6|19722.6|19742.9|19722.9|19742.9|19722.9|19742.6|19722.6|5
1630415320000|2021-08-31 13:08:40|19747.7|19727.7|19752.9|19732.9|19752.9|19732.9|19747.7|19727.7|17
1630415330000|2021-08-31 13:08:50|19753.2|19733.2|19760.4|19740.4|19760.4|19740.4|19753.2|19733.2|3
1630415340000|2021-08-31 13:09:00|19767.9|19747.9|19780.4|19760.4|19785.4|19765.4|19767.9|19747.9|9
1630415350000|2021-08-31 13:09:10|||||||||1
1630415370000|2021-08-31 13:09:30|19778|19758|19778|19758|19778|19758|19778|19758|1
1630415380000|2021-08-31 13:09:40|||||||||3
1630415390000|2021-08-31 13:09:50|19780.4|19760.4|19780.2|19760.2|19780.4|19760.4|19777.9|19757.9|140
1630415400000|2021-08-31 13:10:00|19777.9|19757.9|19780.2|19760.2|19780.2|19760.2|19777.9|19757.9|15
1630415410000|2021-08-31 13:10:10|19780.4|19760.4|19785.2|19765.2|19785.2|19765.2|19780.4|19760.4|3
1630415420000|2021-08-31 13:10:20|19787.7|19767.7|19810.1|19790.1|19810.1|19790.1|19787.7|19767.7|5
1630415430000|2021-08-31 13:10:30|19812.6|19792.6|19812.7|19792.7|19812.7|19792.7|19812.6|19792.6|4
1630415440000|2021-08-31 13:10:40|19815.2|19795.2|19817.7|19797.7|19817.7|19797.7|19815.2|19795.2|9
1630415450000|2021-08-31 13:10:50|19815.2|19795.2|19802.7|19782.7|19815.2|19795.2|19800.4|19780.4|4
1630415460000|2021-08-31 13:11:00|19800.4|19780.4|19795.2|19775.2|19800.4|19780.4|19795.2|19775.2|4
1630415470000|2021-08-31 13:11:10|19790.4|19770.4|19790.4|19770.4|19790.4|19770.4|19788|19768|2
1630415480000|2021-08-31 13:11:20|19787.7|19767.7|19787.7|19767.7|19787.7|19767.7|19787.7|19767.7|1
1630415490000|2021-08-31 13:11:30|19787.6|19767.6|19780.4|19760.4|19787.6|19767.6|19780.4|19760.4|2
1630415500000|2021-08-31 13:11:40|19780.2|19760.2|19785.2|19765.2|19785.2|19765.2|19780.2|19760.2|2
1630415510000|2021-08-31 13:11:50|19792.7|19772.7|19795.2|19775.2|19795.2|19775.2|19792.7|19772.7|3
1630415520000|2021-08-31 13:12:00|19797.7|19777.7|19797.7|19777.7|19797.7|19777.7|19797.7|19777.7|2
1630415540000|2021-08-31 13:12:20|19800.1|19780.1|19800.2|19780.2|19802.7|19782.7|19800.1|19780.1|8
1630415550000|2021-08-31 13:12:30|19802.6|19782.6|19802.6|19782.6|19802.6|19782.6|19802.6|19782.6|5
1630415560000|2021-08-31 13:12:40|19800.2|19780.2|19802.7|19782.7|19802.7|19782.7|19800.2|19780.2|33
1630415580000|2021-08-31 13:13:00|19802.9|19782.9|19805.5|19785.5|19807.9|19787.9|19802.9|19782.9|6
1630415590000|2021-08-31 13:13:10|19805.4|19785.4|19807.7|19787.7|19807.7|19787.7|19805.4|19785.4|0
1630415600000|2021-08-31 13:13:20|19807.9|19787.9|19800.4|19780.4|19807.9|19787.9|19800.4|19780.4|7
1630415610000|2021-08-31 13:13:30|19800.2|19780.2|19782.7|19762.7|19800.2|19780.2|19782.7|19762.7|2
1630415620000|2021-08-31 13:13:40|19780.2|19760.2|19780.2|19760.2|19780.2|19760.2|19780.2|19760.2|1
1630415630000|2021-08-31 13:13:50|19777.7|19757.7|19777.7|19757.7|19777.7|19757.7|19777.7|19757.7|0
1630415640000|2021-08-31 13:14:00|19775.4|19755.4|19767.9|19747.9|19775.4|19755.4|19767.9|19747.9|3
1630415650000|2021-08-31 13:14:10|19765.5|19745.5|19765.5|19745.5|19767.9|19747.9|19763.1|19743.1|1
1630415660000|2021-08-31 13:14:20|19767.9|19747.9|19782.7|19762.7|19785.2|19765.2|19767.9|19745|7
1630415670000|2021-08-31 13:14:30|19782.5|19762.5|19770.4|19750.4|19782.5|19762.5|19770.4|19750.4|3
1630415680000|2021-08-31 13:14:40|19765.5|19745.5|19760.4|19740.4|19765.5|19745.5|19760.4|19740.4|4
1630415690000|2021-08-31 13:14:50|19760|19740|19742.7|19722.7|19760|19740|19742.7|19722.7|1
1630415700000|2021-08-31 13:15:00|19740.4|19720.4|19737.7|19717.7|19742.7|19722.7|19737.7|19717.7|106
1630415710000|2021-08-31 13:15:10|19737.6|19717.6|19735.4|19715.4|19737.6|19717.6|19735.4|19715.4|2
1630415720000|2021-08-31 13:15:20|19735.2|19715.2|19735.2|19715.2|19735.2|19715.2|19735.2|19715.2|100
1630415750000|2021-08-31 13:15:50|19732.7|19712.7|19707.7|19687.7|19732.7|19712.7|19707.7|19687.7|6
1630415760000|2021-08-31 13:16:00|19705.2|19685.2|19700.1|19680.1|19705.2|19685.2|19700.1|19680.1|106
1630415770000|2021-08-31 13:16:10|19702.6|19682.6|19702.6|19682.6|19702.6|19682.6|19702.6|19682.6|1
1630415790000|2021-08-31 13:16:30|19705.1|19685.1|19712.4|19692.4|19712.4|19692.4|19705.1|19685.1|2
1630415810000|2021-08-31 13:16:50|||||||||1
1630415820000|2021-08-31 13:17:00|19714.7|19694.7|19722.6|19702.6|19722.6|19702.6|19712.6|19692.6|2
1630415830000|2021-08-31 13:17:10|19722.7|19702.7|19725.2|19705.2|19725.2|19705.2|19720.4|19700.4|4
1630415840000|2021-08-31 13:17:20|19725.3|19705.3|19732.8|19712.8|19732.8|19712.8|19725.3|19705.3|0
1630415850000|2021-08-31 13:17:30|19735.3|19715.3|19740.3|19720.3|19740.3|19720.3|19735.3|19715.3|2
1630415860000|2021-08-31 13:17:40|19740.1|19720.1|19740.3|19720.3|19740.3|19720.3|19737.8|19717.8|1
1630415880000|2021-08-31 13:18:00|19737.9|19717.9|19732.8|19712.8|19737.9|19717.9|19732.8|19712.8|6
1630415890000|2021-08-31 13:18:10|19727.8|19707.8|19727.8|19707.8|19727.8|19707.8|19727.8|19707.8|1
1630415910000|2021-08-31 13:18:30|19727.9|19707.9|19730.3|19710.3|19730.3|19710.3|19727.9|19707.9|2
1630415920000|2021-08-31 13:18:40|19732.8|19712.8|19732.8|19712.8|19732.8|19712.8|19732.8|19712.8|1
1630415940000|2021-08-31 13:19:00|19735.3|19715.3|19715.6|19695.6|19735.3|19715.3|19715.6|19695.6|3
1630415950000|2021-08-31 13:19:10|19715.3|19695.3|19715.3|19695.3|19715.3|19695.3|19712.8|19692.8|4
1630415960000|2021-08-31 13:19:20|||||||||2
1630415970000|2021-08-31 13:19:30|19715.4|19695.4|19727.9|19707.9|19727.9|19707.9|19715.4|19695.4|15
1630415980000|2021-08-31 13:19:40|19730.3|19710.3|19735.3|19715.3|19735.3|19715.3|19730.3|19710.3|2
1630416000000|2021-08-31 13:20:00|19732.8|19712.8|19732.8|19712.8|19732.8|19712.8|19732.8|19712.8|1
1630416010000|2021-08-31 13:20:10|19723|19703|19723|19703|19723|19703|19723|19703|1
1630416020000|2021-08-31 13:20:20|19720.4|19700.4|19730.3|19710.3|19730.3|19710.3|19720.3|19700.3|3
1630416060000|2021-08-31 13:21:00|19732.8|19712.8|19722.9|19702.9|19735.1|19715.1|19722.9|19702.9|6
1630416080000|2021-08-31 13:21:20|19720.4|19700.4|19720.4|19700.4|19720.4|19700.4|19720.4|19700.4|0
1630416090000|2021-08-31 13:21:30|19722.8|19702.8|19722.8|19702.8|19722.8|19702.8|19722.8|19702.8|3
1630416100000|2021-08-31 13:21:40|19720.4|19700.4|19720.3|19700.3|19720.4|19700.4|19720.3|19700.3|1
1630416110000|2021-08-31 13:21:50|19717.9|19697.9|19717.8|19697.8|19717.9|19697.9|19717.8|19697.8|25
1630416120000|2021-08-31 13:22:00|19720.3|19700.3|19710.5|19690.5|19720.3|19700.3|19710.5|19690.5|22
1630416130000|2021-08-31 13:22:10|19708.1|19688.1|19695.5|19675.5|19708.1|19688.1|19695.5|19675.5|4
1630416140000|2021-08-31 13:22:20|||||||||1
1630416150000|2021-08-31 13:22:30|19695.4|19675.4|19695.4|19675.4|19695.4|19675.4|19693|19673|3
1630416160000|2021-08-31 13:22:40|19698|19678|19705.5|19685.5|19705.5|19685.5|19698|19678|5
1630416170000|2021-08-31 13:22:50|19707.9|19687.9|19708|19688|19708|19688|19707.9|19687.9|0
1630416180000|2021-08-31 13:23:00|||||||||2
1630416190000|2021-08-31 13:23:10|19703|19683|19705.4|19685.4|19705.4|19685.4|19703|19683|3
1630416210000|2021-08-31 13:23:30|19703|19683|19703|19683|19705.4|19685.4|19703|19683|0
1630416230000|2021-08-31 13:23:50|||||||||1
1630416250000|2021-08-31 13:24:10|19700.5|19680.5|19700.5|19680.5|19700.5|19680.5|19700.5|19680.5|0
1630416270000|2021-08-31 13:24:30|19698|19678|19710.5|19690.5|19713|19693|19698|19678|375
1630416280000|2021-08-31 13:24:40|19715.5|19695.5|19713|19693|19715.5|19695.5|19713|19693|0
1630416290000|2021-08-31 13:24:50|19715.5|19695.5|19715.5|19695.5|19715.5|19695.5|19715.5|19695.5|0
1630416300000|2021-08-31 13:25:00|19710.5|19690.5|19710.4|19690.4|19713|19693|19710.4|19690.4|8
1630416310000|2021-08-31 13:25:10|19710.3|19690.3|19707.9|19687.9|19710.3|19690.3|19707.9|19687.9|1
1630416320000|2021-08-31 13:25:20|19705.4|19685.4|19705.4|19685.4|19705.4|19685.4|19705.4|19685.4|1
1630416340000|2021-08-31 13:25:40|||||||||1
1630416350000|2021-08-31 13:25:50|19707.8|19687.8|19707.8|19687.8|19707.8|19687.8|19707.8|19687.8|0
1630416360000|2021-08-31 13:26:00|19707.9|19687.9|19707.9|19687.9|19707.9|19687.9|19707.9|19687.9|10
1630416370000|2021-08-31 13:26:10|19708|19688|19702.9|19682.9|19708|19688|19702.9|19682.9|2
1630416400000|2021-08-31 13:26:40|19702.8|19682.8|19702.8|19682.8|19702.8|19682.8|19702.8|19682.8|2
1630416410000|2021-08-31 13:26:50|19705.4|19685.4|19705.3|19685.3|19705.4|19685.4|19705.3|19685.3|2
1630416420000|2021-08-31 13:27:00|19707.6|19687.6|19707.8|19687.8|19707.8|19687.8|19707.6|19687.6|0
1630416440000|2021-08-31 13:27:20|19707.9|19687.9|19727.5|19707.5|19727.5|19707.5|19707.9|19687.9|2
1630416460000|2021-08-31 13:27:40|19729.9|19709.9|19742.8|19722.8|19745.3|19725.3|19729.9|19709.9|2
1630416480000|2021-08-31 13:28:00|19745.1|19725.1|19742.8|19722.8|19745.1|19725.1|19742.8|19722.8|0
1630416490000|2021-08-31 13:28:10|19737.8|19717.8|19730.4|19710.4|19737.8|19717.8|19730.4|19710.4|1
1630416510000|2021-08-31 13:28:30|19730.3|19710.3|19730.3|19710.3|19730.3|19710.3|19730.3|19710.3|0
1630416520000|2021-08-31 13:28:40|19742.5|19722.5|19750.3|19730.3|19750.3|19730.3|19742.5|19722.5|4
1630416530000|2021-08-31 13:28:50|19750.1|19730.1|19747.8|19727.8|19750.3|19730.3|19747.8|19727.8|1
1630416540000|2021-08-31 13:29:00|19750.1|19730.1|19750.3|19730.3|19750.3|19730.3|19750.1|19730.1|1
1630416550000|2021-08-31 13:29:10|19752.8|19732.8|19755.3|19735.3|19755.3|19735.3|19752.8|19732.8|1
1630416560000|2021-08-31 13:29:20|19755.4|19735.4|19755.3|19735.3|19755.4|19735.4|19755.3|19735.3|2
1630416570000|2021-08-31 13:29:30|||||||||1
1630416580000|2021-08-31 13:29:40|19760.1|19740.1|19765.3|19745.3|19765.3|19745.3|19760.1|19740.1|5
1630416590000|2021-08-31 13:29:50|19765.4|19745.4|19765.4|19745.4|19765.4|19745.4|19765.4|19745.4|1
1630416600000|2021-08-31 13:30:00|19767.8|19747.8|19768|19748|19772.8|19752.8|19767.8|19747.8|14
1630416610000|2021-08-31 13:30:10|19767.9|19747.9|19770.3|19750.3|19770.3|19750.3|19765.4|19745.4|18
1630416620000|2021-08-31 13:30:20|19772.8|19752.8|19770.3|19750.3|19772.8|19752.8|19770.3|19750.3|28
1630416630000|2021-08-31 13:30:30|||||||||28
1630416640000|2021-08-31 13:30:40|19767.9|19747.9|19775.3|19735.3|19775.4|19747.9|19767.9|19735.3|19
1630416650000|2021-08-31 13:30:50|19760.5|19740.5|19742.8|19722.8|19765.3|19745.3|19735.3|19715.3|22
1630416660000|2021-08-31 13:31:00|19747.8|19727.8|19752.9|19732.9|19755.5|19735.5|19747.8|19727.8|74
1630416670000|2021-08-31 13:31:10|19750.5|19730.5|19740.3|19720.3|19750.5|19730.5|19740.3|19720.3|0
1630416680000|2021-08-31 13:31:20|19735.5|19715.5|19730.3|19710.3|19735.5|19715.5|19727.8|19707.8|3
1630416690000|2021-08-31 13:31:30|19727.8|19707.8|19727.8|19707.8|19727.8|19707.8|19727.8|19707.8|1
1630416700000|2021-08-31 13:31:40|19727.5|19707.5|19720.3|19700.3|19727.5|19707.5|19720.3|19700.3|2
1630416710000|2021-08-31 13:31:50|19722.8|19702.8|19725.3|19705.3|19725.3|19705.3|19722.8|19702.8|9
1630416720000|2021-08-31 13:32:00|19725.4|19705.4|19725.3|19705.3|19727.8|19707.8|19725.3|19705.3|1
1630416730000|2021-08-31 13:32:10|19727.8|19707.8|19727.8|19707.8|19727.8|19707.8|19727.8|19707.8|2
1630416740000|2021-08-31 13:32:20|19725.4|19705.4|19727.7|19707.7|19727.7|19707.7|19725.3|19705.3|5
1630416750000|2021-08-31 13:32:30|19727.8|19707.8|19722.8|19702.8|19727.8|19707.8|19722.8|19702.8|1
1630416760000|2021-08-31 13:32:40|||||||||1
1630416770000|2021-08-31 13:32:50|||||||||1
1630416780000|2021-08-31 13:33:00|19722.7|19702.7|19712.9|19692.9|19722.7|19702.7|19712.9|19692.9|1
1630416790000|2021-08-31 13:33:10|19710.5|19690.5|19700.2|19680.2|19710.5|19690.5|19700.2|19680.2|4
1630416800000|2021-08-31 13:33:20|19697.8|19677.8|19697.8|19677.8|19697.8|19677.8|19697.8|19677.8|2
1630416810000|2021-08-31 13:33:30|19695.4|19675.4|19690.3|19670.3|19695.4|19675.4|19687.9|19667.9|10
1630416830000|2021-08-31 13:33:50|||||||||2
1630416840000|2021-08-31 13:34:00|19692.7|19672.7|19700.2|19680.2|19700.2|19680.2|19692.7|19672.7|1
1630416850000|2021-08-31 13:34:10|19702.5|19682.5|19702.7|19682.7|19702.7|19682.7|19702.5|19682.5|0
1630416860000|2021-08-31 13:34:20|19705.2|19685.2|19710.2|19690.2|19710.2|19690.2|19705.2|19685.2|11
1630416870000|2021-08-31 13:34:30|19707.8|19687.8|19702.9|19682.9|19707.8|19687.8|19702.9|19682.9|4
1630416880000|2021-08-31 13:34:40|19702.8|19682.8|19700.3|19680.3|19702.8|19682.8|19700.3|19680.3|3
1630416890000|2021-08-31 13:34:50|19697.9|19677.9|19697.9|19677.9|19697.9|19677.9|19697.9|19677.9|5
1630416900000|2021-08-31 13:35:00|19700.3|19680.3|19710.2|19690.2|19710.2|19690.2|19700.3|19680.3|2
1630416910000|2021-08-31 13:35:10|19707.7|19687.7|19707.7|19687.7|19707.7|19687.7|19707.7|19687.7|0
1630416920000|2021-08-31 13:35:20|19707.8|19687.8|19705.3|19685.3|19707.8|19687.8|19705.3|19685.3|2
1630416930000|2021-08-31 13:35:30|19710|19690|19715.3|19695.3|19715.3|19695.3|19710|19690|3
1630416960000|2021-08-31 13:36:00|19712.9|19692.9|19712.8|19692.8|19715.2|19695.2|19712.8|19692.8|5
1630416970000|2021-08-31 13:36:10|||||||||1
1630416980000|2021-08-31 13:36:20|19715.2|19695.2|19717.7|19697.7|19717.7|19697.7|19715.2|19695.2|1
1630416990000|2021-08-31 13:36:30|19715.2|19695.2|19717.7|19697.7|19717.7|19697.7|19715.2|19695.2|1
1630417040000|2021-08-31 13:37:20|19712.8|19692.8|19715.3|19695.3|19715.3|19695.3|19710.4|19690.4|2
1630417050000|2021-08-31 13:37:30|19722.5|19702.5|19717.8|19697.8|19722.5|19702.5|19717.8|19697.8|11
1630417060000|2021-08-31 13:37:40|19722.8|19702.8|19770.3|19750.3|19770.3|19750.3|19722.8|19702.8|7
1630417070000|2021-08-31 13:37:50|19772.8|19752.8|19772.8|19752.8|19772.8|19752.8|19772.8|19752.8|5
1630417080000|2021-08-31 13:38:00|19775.2|19755.2|19775.2|19755.2|19775.2|19755.2|19775.2|19755.2|1
1630417100000|2021-08-31 13:38:20|19777.8|19757.8|19787.7|19767.7|19787.7|19767.7|19777.8|19757.8|6
1630417110000|2021-08-31 13:38:30|19787.8|19767.8|19787.5|19767.5|19787.8|19767.8|19787.5|19767.5|8
1630417120000|2021-08-31 13:38:40|19785.2|19765.2|19787.8|19767.8|19787.8|19767.8|19785.2|19765.2|1
1630417130000|2021-08-31 13:38:50|||||||||2
1630417140000|2021-08-31 13:39:00|19782.8|19762.8|19772.8|19752.8|19782.8|19762.8|19772.8|19752.8|13
1630417160000|2021-08-31 13:39:20|19770.3|19750.3|19767.8|19747.8|19770.3|19750.3|19767.8|19747.8|9
1630417170000|2021-08-31 13:39:30|||||||||2
1630417190000|2021-08-31 13:39:50|19762.8|19742.8|19762.8|19742.8|19762.8|19742.8|19762.8|19742.8|4
1630417200000|2021-08-31 13:40:00|19758|19738|19757.8|19737.8|19758|19738|19752.8|19732.8|12
1630417250000|2021-08-31 13:40:50|||||||||1
1630417270000|2021-08-31 13:41:10|19752.4|19732.4|19745.3|19725.3|19752.4|19732.4|19745.3|19725.3|8
1630417290000|2021-08-31 13:41:30|||||||||3
1630417300000|2021-08-31 13:41:40|19747.7|19727.7|19747.8|19727.8|19747.8|19727.8|19747.7|19727.7|7
1630417310000|2021-08-31 13:41:50|19750.3|19730.3|19747.8|19727.8|19750.3|19730.3|19747.8|19727.8|1
1630417320000|2021-08-31 13:42:00|19750.3|19730.3|19750.3|19730.3|19750.3|19730.3|19750.3|19730.3|2
1630417350000|2021-08-31 13:42:30|19765.3|19745.3|19770.3|19750.3|19770.3|19750.3|19765.3|19745.3|3
1630417360000|2021-08-31 13:42:40|19772.8|19752.8|19775.2|19755.2|19775.2|19755.2|19772.8|19752.8|7
1630417370000|2021-08-31 13:42:50|19777.5|19757.5|19777.7|19757.7|19777.7|19757.7|19777.5|19757.5|2
1630417380000|2021-08-31 13:43:00|19780.2|19760.2|19777.8|19757.8|19780.2|19760.2|19777.8|19757.8|2
1630417390000|2021-08-31 13:43:10|19775.3|19755.3|19770.3|19750.3|19775.3|19755.3|19770.3|19750.3|1
1630417410000|2021-08-31 13:43:30|||||||||2
1630417420000|2021-08-31 13:43:40|19772.8|19752.8|19772.8|19752.8|19772.8|19752.8|19772.8|19752.8|1
1630417440000|2021-08-31 13:44:00|19770.3|19750.3|19770.3|19750.3|19770.3|19750.3|19770.3|19750.3|2
1630417450000|2021-08-31 13:44:10|19753.2|19733.2|19752.8|19732.8|19753.2|19733.2|19752.8|19732.8|7
1630417460000|2021-08-31 13:44:20|19750.3|19730.3|19747.8|19727.8|19750.3|19730.3|19747.8|19727.8|1
1630417470000|2021-08-31 13:44:30|||||||||4
1630417480000|2021-08-31 13:44:40|||||||||3
1630417490000|2021-08-31 13:44:50|19742.8|19722.8|19740.3|19720.3|19742.9|19722.9|19740.3|19720.3|7
1630417500000|2021-08-31 13:45:00|19745.6|19705.6|19750.3|19730.3|19750.3|19730.3|19725.4|19705.4|39
1630417510000|2021-08-31 13:45:10|19752.7|19732.7|19752.7|19732.7|19752.7|19732.7|19752.7|19732.7|2
1630417520000|2021-08-31 13:45:20|19752.8|19732.8|19752.8|19732.8|19752.8|19732.8|19752.8|19732.8|0
1630417530000|2021-08-31 13:45:30|19755.3|19735.3|19757.7|19737.7|19757.7|19737.7|19755.3|19735.3|0
1630417540000|2021-08-31 13:45:40|19760.2|19740.2|19780.3|19760.3|19780.3|19760.3|19760.2|19740.2|2
1630417550000|2021-08-31 13:45:50|19785.1|19765.1|19785.3|19765.3|19785.3|19765.3|19785.1|19765.1|0
1630417560000|2021-08-31 13:46:00|||||||||8
1630417570000|2021-08-31 13:46:10|19780.6|19760.6|19770.4|19750.4|19780.6|19760.6|19770.4|19750.4|4
1630417580000|2021-08-31 13:46:20|||||||||1
1630417590000|2021-08-31 13:46:30|19770.3|19750.3|19770.3|19750.3|19770.3|19750.3|19770.3|19750.3|0
1630417600000|2021-08-31 13:46:40|19767.9|19747.9|19767.9|19747.9|19767.9|19747.9|19767.9|19747.9|3
1630417610000|2021-08-31 13:46:50|19767.8|19747.8|19740.3|19720.3|19767.8|19747.8|19740.3|19720.3|6
1630417620000|2021-08-31 13:47:00|19745.1|19725.1|19745.3|19725.3|19750.2|19730.2|19745.1|19725.1|7
1630417630000|2021-08-31 13:47:10|19742.8|19722.8|19745.2|19725.2|19745.2|19725.2|19742.8|19722.8|7
1630417640000|2021-08-31 13:47:20|19747.8|19727.8|19747.8|19727.8|19747.8|19727.8|19747.8|19727.8|0
1630417650000|2021-08-31 13:47:30|19745.4|19725.4|19742.8|19722.8|19745.4|19725.4|19742.8|19722.8|2
1630417660000|2021-08-31 13:47:40|19742.7|19722.7|19750.2|19710.2|19752.8|19722.7|19742.7|19710.2|0
1630417670000|2021-08-31 13:47:50|19735.3|19715.3|19730.3|19710.3|19740.2|19720.2|19730.3|19710.3|2
1630417680000|2021-08-31 13:48:00|19727.9|19707.9|19725.3|19705.3|19727.9|19707.9|19725.3|19705.3|0
1630417700000|2021-08-31 13:48:20|19722.9|19702.9|19722.9|19702.9|19722.9|19702.9|19722.9|19702.9|0
1630417710000|2021-08-31 13:48:30|19722.8|19702.8|19737.8|19717.8|19737.8|19717.8|19722.8|19702.8|9
1630417720000|2021-08-31 13:48:40|19742.7|19722.7|19742.7|19722.7|19742.7|19722.7|19742.7|19722.7|1
1630417740000|2021-08-31 13:49:00|19742.6|19722.6|19737.8|19717.8|19742.6|19722.6|19737.8|19717.8|2
1630417760000|2021-08-31 13:49:20|19732.9|19712.9|19728.2|19708.2|19732.9|19712.9|19728.2|19708.2|0
1630417770000|2021-08-31 13:49:30|19727.8|19707.8|19727.9|19707.9|19727.9|19707.9|19725.3|19705.3|5
1630417780000|2021-08-31 13:49:40|19727.8|19707.8|19727.8|19707.8|19727.8|19707.8|19727.8|19707.8|0
1630417790000|2021-08-31 13:49:50|||||||||1
1630417810000|2021-08-31 13:50:10|||||||||4
1630417820000|2021-08-31 13:50:20|19732.6|19712.6|19732.9|19712.9|19732.9|19712.9|19732.6|19712.6|4
1630417850000|2021-08-31 13:50:50|19730.6|19710.6|19722.8|19702.8|19730.6|19710.6|19722.8|19702.8|4
1630417860000|2021-08-31 13:51:00|19720.4|19700.4|19705.3|19685.3|19720.4|19700.4|19705.3|19685.3|8
1630417870000|2021-08-31 13:51:10|19702.9|19682.9|19702.7|19682.7|19702.9|19682.9|19702.7|19682.7|1
1630417880000|2021-08-31 13:51:20|19702.8|19682.8|19702.8|19682.8|19702.8|19682.8|19702.8|19682.8|0
1630417930000|2021-08-31 13:52:10|19700.4|19680.4|19700.3|19680.3|19700.4|19680.4|19700.3|19680.3|5
1630417940000|2021-08-31 13:52:20|19700.4|19680.4|19702.8|19682.8|19702.8|19682.8|19700.4|19680.4|3
1630417970000|2021-08-31 13:52:50|||||||||3
1630417980000|2021-08-31 13:53:00|19702.7|19682.7|19702.8|19682.8|19702.8|19682.8|19702.7|19682.7|1
1630418000000|2021-08-31 13:53:20|19702.7|19682.7|19707.8|19687.8|19707.8|19687.8|19702.7|19682.7|2
1630418010000|2021-08-31 13:53:30|19710.3|19690.3|19710.3|19690.3|19710.3|19690.3|19710.3|19690.3|0
1630418020000|2021-08-31 13:53:40|19710.4|19690.4|19715.3|19695.3|19715.3|19695.3|19710.4|19690.4|2
1630418030000|2021-08-31 13:53:50|19712.8|19692.8|19712.8|19692.8|19712.8|19692.8|19712.8|19692.8|13
1630418040000|2021-08-31 13:54:00|19710.3|19690.3|19687.8|19667.8|19710.3|19690.3|19687.8|19667.8|25
1630418050000|2021-08-31 13:54:10|19683.1|19663.1|19682.8|19662.8|19683.1|19663.1|19682.8|19662.8|5
1630418060000|2021-08-31 13:54:20|19678.1|19658.1|19650.3|19630.3|19678.1|19658.1|19650.3|19630.3|41
1630418070000|2021-08-31 13:54:30|19650.2|19630.2|19642.8|19622.8|19650.2|19630.2|19642.8|19622.8|8
1630418080000|2021-08-31 13:54:40|19645.2|19625.2|19645.3|19625.3|19645.3|19625.3|19645.2|19625.2|11
1630418090000|2021-08-31 13:54:50|19640.3|19620.3|19632.8|19612.8|19640.3|19620.3|19632.8|19612.8|12
1630418100000|2021-08-31 13:55:00|19627.9|19607.9|19620.7|19600.7|19627.9|19607.9|19620.7|19600.7|16
1630418110000|2021-08-31 13:55:10|19620.5|19600.5|19613|19593|19620.5|19600.5|19613|19593|7
1630418120000|2021-08-31 13:55:20|19612.8|19592.8|19607.8|19587.8|19612.8|19592.8|19607.8|19587.8|2
1630418130000|2021-08-31 13:55:30|19607.7|19587.7|19605.2|19585.2|19607.7|19587.7|19605.2|19585.2|5
1630418140000|2021-08-31 13:55:40|19603|19583|19602.8|19582.8|19603|19583|19602.8|19582.8|2
1630418150000|2021-08-31 13:55:50|19600.3|19580.3|19597.8|19577.8|19600.3|19580.3|19597.8|19577.8|9
1630418160000|2021-08-31 13:56:00|19593.1|19573.1|19592.8|19572.8|19593.1|19573.1|19592.8|19572.8|6
1630418170000|2021-08-31 13:56:10|19595.3|19575.3|19595.3|19575.3|19595.3|19575.3|19595.3|19575.3|7
1630418190000|2021-08-31 13:56:30|19595.5|19575.5|19595.5|19575.5|19595.5|19575.5|19595.5|19575.5|7
1630418200000|2021-08-31 13:56:40|19600.2|19580.2|19635.3|19615.3|19635.3|19615.3|19600.2|19570.3|29
1630418210000|2021-08-31 13:56:50|19637.7|19617.7|19637.8|19617.8|19637.8|19617.8|19637.7|19617.7|1
1630418220000|2021-08-31 13:57:00|19638|19618|19637.8|19617.8|19640.3|19620.3|19637.8|19617.8|8
1630418240000|2021-08-31 13:57:20|19630.6|19610.6|19630.6|19610.6|19630.6|19610.6|19630.6|19610.6|2
1630418260000|2021-08-31 13:57:40|19630.5|19610.5|19637.8|19617.8|19637.8|19617.8|19628.1|19608.1|3
1630418270000|2021-08-31 13:57:50|19635.3|19615.3|19635.3|19615.3|19635.3|19615.3|19635.3|19615.3|8
1630418280000|2021-08-31 13:58:00|19637.8|19617.8|19640.3|19620.3|19640.3|19620.3|19637.8|19617.8|7
1630418310000|2021-08-31 13:58:30|19645.2|19625.2|19647.8|19627.8|19650.2|19630.2|19645.2|19625.2|6
1630418330000|2021-08-31 13:58:50|19645.3|19625.3|19645.5|19625.5|19645.5|19625.5|19645.3|19625.3|3
1630418340000|2021-08-31 13:59:00|19642.8|19622.8|19642.8|19622.8|19642.8|19622.8|19642.8|19622.8|4
1630418360000|2021-08-31 13:59:20|19640.3|19620.3|19633|19613|19640.3|19620.3|19633|19613|1
1630418380000|2021-08-31 13:59:40|19632.8|19612.8|19632.8|19612.8|19632.8|19612.8|19632.8|19612.8|4
1630418390000|2021-08-31 13:59:50|19635.2|19615.2|19635.3|19615.3|19640.3|19620.3|19635.2|19615.2|5
1630418400000|2021-08-31 14:00:00|19637.7|19617.7|19623|19603|19650.3|19625.2|19623|19603|37
1630418410000|2021-08-31 14:00:10|19620.3|19600.3|19620.3|19600.3|19620.3|19600.3|19620.3|19600.3|6
1630418420000|2021-08-31 14:00:20|19620.1|19600.1|19612.8|19592.8|19620.1|19600.1|19612.8|19592.8|20
1630418430000|2021-08-31 14:00:30|19610.5|19590.5|19620.3|19600.3|19620.3|19600.3|19610.3|19590.3|8
1630418440000|2021-08-31 14:00:40|19617.8|19597.8|19617.8|19597.8|19617.8|19597.8|19617.8|19597.8|0
1630418450000|2021-08-31 14:00:50|19615.5|19595.5|19615.3|19595.3|19615.5|19595.5|19615.3|19595.3|0
1630418460000|2021-08-31 14:01:00|19612.8|19592.8|19607.8|19587.8|19612.8|19592.8|19607.8|19587.8|12
1630418470000|2021-08-31 14:01:10|19595.3|19575.3|19582.8|19562.8|19595.3|19575.3|19582.8|19562.8|16
1630418480000|2021-08-31 14:01:20|19580.5|19560.5|19565.5|19545.5|19580.5|19560.5|19563|19543|70
1630418490000|2021-08-31 14:01:30|19563.1|19543.1|19563|19543|19565.3|19545.3|19563|19543|4
1630418500000|2021-08-31 14:01:40|19563.1|19543.1|19567.8|19547.8|19567.8|19547.8|19563.1|19543.1|1
1630418520000|2021-08-31 14:02:00|19563|19543|19545.3|19525.3|19563|19543|19545.3|19525.3|43
1630418530000|2021-08-31 14:02:10|19547.8|19527.8|19547.8|19527.8|19547.8|19527.8|19547.8|19527.8|7
1630418540000|2021-08-31 14:02:20|19552.8|19532.8|19555.2|19535.2|19555.2|19535.2|19552.8|19532.8|1
1630418550000|2021-08-31 14:02:30|19552.8|19532.8|19552.8|19532.8|19552.8|19532.8|19552.8|19532.8|2
1630418560000|2021-08-31 14:02:40|19550.5|19530.5|19552.8|19532.8|19552.8|19532.8|19550.3|19530.3|12
1630418570000|2021-08-31 14:02:50|||||||||3
1630418580000|2021-08-31 14:03:00|19555.5|19535.5|19562.8|19542.8|19562.8|19542.8|19555.5|19535.5|12
1630418600000|2021-08-31 14:03:20|19560.3|19540.3|19540.6|19520.6|19560.3|19540.3|19540.6|19520.6|8
1630418610000|2021-08-31 14:03:30|19538.2|19518.2|19532.8|19512.8|19538.2|19518.2|19532.8|19512.8|28
1630418620000|2021-08-31 14:03:40|19493|19473|19498|19478|19500.3|19480.3|19485.3|19460.3|86
1630418630000|2021-08-31 14:03:50|19495.5|19475.5|19502.8|19482.8|19502.8|19482.8|19495.3|19475.3|11
1630418640000|2021-08-31 14:04:00|19503.1|19483.1|19500.3|19480.3|19507.8|19487.8|19500.3|19480.3|11
1630418650000|2021-08-31 14:04:10|19497.8|19477.8|19503|19463|19505.5|19477.8|19497.8|19463|13
1630418660000|2021-08-31 14:04:20|19505.2|19465.2|19492.8|19472.8|19505.2|19472.8|19492.8|19460.5|1
1630418670000|2021-08-31 14:04:30|19493|19473|19495.3|19475.3|19495.3|19475.3|19493|19473|10
1630418680000|2021-08-31 14:04:40|19502.5|19482.5|19505.3|19485.3|19505.3|19485.3|19502.5|19482.5|1
1630418690000|2021-08-31 14:04:50|19514.8|19494.8|19515.3|19495.3|19515.3|19495.3|19514.8|19494.8|4
1630418700000|2021-08-31 14:05:00|||||||||1
1630418720000|2021-08-31 14:05:20|19508.2|19488.2|19492.8|19472.8|19508.2|19488.2|19492.8|19472.8|9
1630418730000|2021-08-31 14:05:30|19490.5|19470.5|19492.8|19472.8|19492.8|19472.8|19490.5|19470.5|6
1630418740000|2021-08-31 14:05:40|19510.3|19470.3|19510.3|19470.3|19510.3|19470.3|19510.3|19470.3|6
1630418750000|2021-08-31 14:05:50|||||||||5
1630418760000|2021-08-31 14:06:00|19505.3|19485.3|19497.8|19477.8|19507.8|19487.8|19497.8|19477.8|7
1630418770000|2021-08-31 14:06:10|19497.7|19477.7|19495.3|19475.3|19497.7|19477.7|19490.3|19470.3|10
1630418780000|2021-08-31 14:06:20|19495.2|19475.2|19487.8|19467.8|19495.2|19475.2|19487.8|19467.8|74
1630418790000|2021-08-31 14:06:30|19488|19468|19488|19468|19488|19468|19488|19468|3
1630418800000|2021-08-31 14:06:40|19487.8|19467.8|19483.1|19463.1|19487.8|19467.8|19483.1|19463.1|2
1630418810000|2021-08-31 14:06:50|19480.7|19460.7|19480.7|19460.7|19480.7|19460.7|19480.7|19460.7|0
1630418820000|2021-08-31 14:07:00|19483.1|19463.1|19483.1|19463.1|19483.1|19463.1|19483.1|19463.1|11
1630418830000|2021-08-31 14:07:10|||||||||2
1630418840000|2021-08-31 14:07:20|19488.1|19468.1|19485.6|19465.6|19488.1|19468.1|19485.6|19465.6|6
1630418850000|2021-08-31 14:07:30|19488.1|19468.1|19495.6|19475.6|19495.6|19475.6|19488.1|19468.1|7
1630418860000|2021-08-31 14:07:40|19493.1|19473.1|19510.6|19490.6|19513|19493|19493.1|19473.1|13
1630418870000|2021-08-31 14:07:50|19508.1|19488.1|19503.1|19483.1|19508.1|19488.1|19503.1|19483.1|6
1630418880000|2021-08-31 14:08:00|19500.7|19480.7|19495.6|19475.6|19500.7|19480.7|19495.6|19475.6|6
1630418890000|2021-08-31 14:08:10|19493.2|19473.2|19478.1|19458.1|19493.2|19473.2|19478.1|19458.1|11
1630418900000|2021-08-31 14:08:20|19478|19458|19473.2|19453.2|19478|19458|19473.2|19453.2|3
1630418910000|2021-08-31 14:08:30|19475.6|19455.6|19475.6|19455.6|19478.1|19458.1|19475.5|19455.5|4
1630418920000|2021-08-31 14:08:40|19480.6|19460.6|19480.6|19460.6|19480.6|19460.6|19480.6|19460.6|10
1630418940000|2021-08-31 14:09:00|19483|19463|19490.6|19470.6|19490.6|19470.6|19483|19463|4
1630418950000|2021-08-31 14:09:10|||||||||1
1630418960000|2021-08-31 14:09:20|19493|19473|19500.5|19480.5|19500.5|19480.5|19493|19473|12
1630418970000|2021-08-31 14:09:30|19503.1|19483.1|19505.5|19485.5|19505.5|19485.5|19503.1|19483.1|388
1630418980000|2021-08-31 14:09:40|19507.9|19487.9|19505.4|19485.4|19507.9|19487.9|19505.4|19485.4|29
1630418990000|2021-08-31 14:09:50|19505.5|19485.5|19505.4|19485.4|19505.5|19485.5|19505.4|19485.4|1
1630419000000|2021-08-31 14:10:00|19503|19483|19498|19478|19503|19483|19498|19478|15
1630419010000|2021-08-31 14:10:10|||||||||4
1630419020000|2021-08-31 14:10:20|19495.6|19475.6|19495.5|19475.5|19495.6|19475.6|19495.5|19475.5|9
1630419030000|2021-08-31 14:10:30|19495.7|19475.7|19510.4|19490.4|19515.2|19490.4|19495.7|19475.2|6
1630419040000|2021-08-31 14:10:40|19510.1|19490.1|19505.4|19485.4|19510.1|19490.1|19505.4|19485.4|2
1630419050000|2021-08-31 14:10:50|19502.9|19482.9|19497.9|19477.9|19502.9|19482.9|19497.9|19477.9|1
1630419060000|2021-08-31 14:11:00|19495.5|19475.5|19493|19473|19495.5|19475.5|19493|19473|4
1630419070000|2021-08-31 14:11:10|19490.5|19470.5|19493.1|19473.1|19493.1|19473.1|19490.5|19470.5|11
1630419080000|2021-08-31 14:11:20|19493|19473|19497.9|19477.9|19498|19478|19493|19473|9
1630419100000|2021-08-31 14:11:40|||||||||8
1630419120000|2021-08-31 14:12:00|19502.9|19482.9|19502.9|19482.9|19507.9|19487.9|19502.9|19482.9|11
1630419130000|2021-08-31 14:12:10|19497.9|19477.9|19492.9|19472.9|19497.9|19477.9|19492.9|19472.9|5
1630419150000|2021-08-31 14:12:30|19490.4|19470.4|19492.7|19472.7|19492.7|19472.7|19487.9|19467.9|15
1630419160000|2021-08-31 14:12:40|19495.2|19475.2|19502.9|19482.9|19502.9|19482.9|19495.2|19475.2|3
1630419170000|2021-08-31 14:12:50|19505.4|19485.4|19507.7|19487.7|19507.7|19487.7|19505.4|19485.4|5
1630419180000|2021-08-31 14:13:00|19505.2|19485.2|19505.2|19485.2|19505.2|19485.2|19505.2|19485.2|3
1630419190000|2021-08-31 14:13:10|||||||||12
1630419200000|2021-08-31 14:13:20|19497.9|19477.9|19497.9|19477.9|19497.9|19477.9|19497.9|19477.9|2
1630419210000|2021-08-31 14:13:30|19483.1|19463.1|19483.1|19463.1|19483.1|19463.1|19483.1|19463.1|9
1630419220000|2021-08-31 14:13:40|19482.9|19462.9|19475.4|19455.4|19482.9|19462.9|19475.4|19455.4|8
1630419230000|2021-08-31 14:13:50|19475.5|19455.5|19475.4|19455.4|19477.9|19457.9|19475.4|19455.4|4
1630419240000|2021-08-31 14:14:00|19477.9|19457.9|19472.9|19452.9|19477.9|19457.9|19472.9|19452.9|12
1630419250000|2021-08-31 14:14:10|19473.1|19453.1|19502.2|19482.2|19502.2|19482.2|19473.1|19453.1|21
1630419260000|2021-08-31 14:14:20|19502.7|19482.7|19522.7|19502.7|19522.7|19502.7|19502.7|19482.7|16
1630419270000|2021-08-31 14:14:30|19522.9|19502.9|19527.9|19507.9|19527.9|19507.9|19520.4|19500.4|18
1630419280000|2021-08-31 14:14:40|||||||||2
1630419300000|2021-08-31 14:15:00|19525.5|19505.5|19507.9|19487.9|19525.5|19505.5|19507.9|19487.9|17
1630419310000|2021-08-31 14:15:10|19507.7|19487.7|19510.2|19490.2|19510.2|19490.2|19505.2|19485.2|4
1630419320000|2021-08-31 14:15:20|19512.6|19492.6|19512.6|19492.6|19512.6|19492.6|19510.2|19490.2|4
1630419330000|2021-08-31 14:15:30|19515|19495|19525|19505|19530|19507.5|19515|19490|12
1630419340000|2021-08-31 14:15:40|19525.4|19505.4|19525.4|19505.4|19525.4|19505.4|19525.4|19505.4|0
1630419360000|2021-08-31 14:16:00|19527.7|19507.7|19492.9|19472.9|19527.7|19507.7|19492.9|19472.9|10
1630419370000|2021-08-31 14:16:10|19490.5|19470.5|19490.4|19470.4|19490.5|19470.5|19490.4|19470.4|0
1630419390000|2021-08-31 14:16:30|19492.7|19472.7|19490.5|19470.5|19492.9|19472.9|19490.5|19470.5|2
1630419400000|2021-08-31 14:16:40|19490.4|19470.4|19472.6|19452.6|19490.4|19470.4|19472.6|19452.6|10
1630419410000|2021-08-31 14:16:50|19477.4|19457.4|19480.4|19460.4|19480.4|19460.4|19477.4|19457.4|12
1630419420000|2021-08-31 14:17:00|||||||||3
1630419440000|2021-08-31 14:17:20|19478|19458|19475.4|19455.4|19478|19458|19475.4|19455.4|7
1630419450000|2021-08-31 14:17:30|19470.6|19450.6|19455.5|19435.5|19470.6|19450.6|19453.1|19433.1|4
1630419460000|2021-08-31 14:17:40|19453.1|19433.1|19440.4|19420.4|19455.4|19435.4|19440.4|19420.4|73
1630419470000|2021-08-31 14:17:50|19430.9|19410.9|19433|19413|19447.5|19427.5|19430.9|19410.9|46
1630419480000|2021-08-31 14:18:00|||||||||9
1630419490000|2021-08-31 14:18:10|19435.4|19415.4|19440.2|19420.2|19440.2|19420.2|19435.4|19415.4|1
1630419500000|2021-08-31 14:18:20|19442.7|19422.7|19435.2|19415.2|19442.7|19422.7|19432.9|19412.9|6
1630419510000|2021-08-31 14:18:30|19432.9|19412.9|19435.4|19415.4|19437.9|19417.9|19432.9|19412.9|1
1630419520000|2021-08-31 14:18:40|19437.7|19417.7|19438|19418|19438|19418|19437.7|19417.7|19
1630419530000|2021-08-31 14:18:50|19457.6|19437.6|19465.4|19445.4|19465.4|19445.4|19457.6|19437.6|7
1630419550000|2021-08-31 14:19:10|19460.6|19440.6|19460.4|19440.4|19462.9|19442.9|19458|19438|9
1630419560000|2021-08-31 14:19:20|19457.9|19437.9|19465.2|19445.2|19465.2|19445.2|19457.9|19437.9|6
1630419570000|2021-08-31 14:19:30|19465.4|19445.4|19467.9|19447.9|19467.9|19447.9|19465.4|19445.4|3
1630419580000|2021-08-31 14:19:40|19470.2|19450.2|19472.9|19452.9|19472.9|19452.9|19470.2|19450.2|6
1630419590000|2021-08-31 14:19:50|19477.7|19457.7|19477.9|19457.9|19477.9|19457.9|19477.7|19457.7|6
1630419600000|2021-08-31 14:20:00|||||||||2
1630419620000|2021-08-31 14:20:20|19473|19453|19472.9|19452.9|19473|19453|19472.9|19452.9|15
1630419630000|2021-08-31 14:20:30|19470.5|19450.5|19462.9|19442.9|19470.5|19450.5|19462.9|19442.9|4
1630419640000|2021-08-31 14:20:40|19460.5|19440.5|19460.4|19440.4|19460.5|19440.5|19460.4|19440.4|0
1630419650000|2021-08-31 14:20:50|19457.9|19437.9|19440.5|19420.5|19457.9|19437.9|19440.5|19420.5|3
1630419660000|2021-08-31 14:21:00|19438.1|19418.1|19438.1|19418.1|19438.1|19418.1|19435.8|19415.8|2
1630419670000|2021-08-31 14:21:10|19435.8|19415.8|19435.8|19415.8|19435.8|19415.8|19435.8|19415.8|3
1630419680000|2021-08-31 14:21:20|19433|19413|19430.6|19410.6|19433|19413|19430.6|19410.6|8
1630419690000|2021-08-31 14:21:30|19430.5|19410.5|19415.4|19395.4|19430.5|19410.5|19415.4|19395.4|47
1630419700000|2021-08-31 14:21:40|19417.7|19397.7|19417.7|19397.7|19417.7|19397.7|19417.7|19397.7|1
1630419710000|2021-08-31 14:21:50|19420.1|19400.1|19420.1|19400.1|19420.1|19400.1|19420.1|19400.1|1
1630419720000|2021-08-31 14:22:00|19420.2|19400.2|19433|19413|19437.9|19417.9|19420.2|19400.2|11
1630419730000|2021-08-31 14:22:10|19435.2|19415.2|19437.9|19417.9|19437.9|19417.9|19435.2|19415.2|0
1630419740000|2021-08-31 14:22:20|19433|19413|19430.4|19410.4|19433|19413|19430.4|19410.4|8
1630419750000|2021-08-31 14:22:30|19428|19408|19425.4|19405.4|19428|19408|19425.4|19405.4|3
1630419760000|2021-08-31 14:22:40|19422.9|19402.9|19423|19403|19427.6|19407.6|19420.4|19400.4|15
1630419770000|2021-08-31 14:22:50|19425.2|19405.2|19427.9|19407.9|19427.9|19407.9|19422.9|19402.9|5
1630419780000|2021-08-31 14:23:00|19432.9|19412.9|19450.4|19430.4|19450.4|19430.4|19432.9|19412.9|8
1630419790000|2021-08-31 14:23:10|19447.9|19427.9|19445.4|19425.4|19447.9|19427.9|19445.4|19425.4|6
1630419800000|2021-08-31 14:23:20|19447.7|19427.7|19450.4|19430.4|19450.4|19430.4|19447.7|19427.7|2
1630419810000|2021-08-31 14:23:30|19459.9|19439.9|19462.8|19442.8|19462.8|19442.8|19459.9|19439.9|12
1630419820000|2021-08-31 14:23:40|19475.4|19435.4|19475.4|19435.4|19475.4|19435.4|19475.4|19435.4|4
1630419830000|2021-08-31 14:23:50|19470.4|19450.4|19480.4|19460.4|19480.4|19460.4|19467.9|19447.9|3
1630419840000|2021-08-31 14:24:00|19482.9|19462.9|19482.9|19462.9|19482.9|19462.9|19482.9|19462.9|2
1630419850000|2021-08-31 14:24:10|19480.4|19460.4|19477.8|19457.8|19480.4|19460.4|19477.8|19457.8|4
1630419860000|2021-08-31 14:24:20|19480.1|19460.1|19477.9|19457.9|19480.4|19460.4|19477.9|19457.9|3
1630419870000|2021-08-31 14:24:30|19490.3|19450.3|19490.3|19450.3|19490.3|19450.3|19490.3|19450.3|2
1630419880000|2021-08-31 14:24:40|||||||||6
1630419890000|2021-08-31 14:24:50|19485|19465|19485|19465|19485|19465|19485|19465|0
1630419900000|2021-08-31 14:25:00|19485.3|19465.3|19477.9|19457.9|19485.3|19465.3|19477.9|19457.9|9
1630419910000|2021-08-31 14:25:10|19472.9|19452.9|19467.9|19447.9|19472.9|19452.9|19467.9|19447.9|7
1630419920000|2021-08-31 14:25:20|19470.4|19450.4|19470.4|19450.4|19470.4|19450.4|19470.4|19450.4|0
1630419930000|2021-08-31 14:25:30|19465.6|19445.6|19465.4|19445.4|19465.6|19445.6|19465.4|19445.4|1
1630419940000|2021-08-31 14:25:40|19467.8|19447.8|19470.4|19450.4|19470.4|19450.4|19467.8|19447.8|7
1630419960000|2021-08-31 14:26:00|19465.4|19445.4|19465.4|19445.4|19465.4|19445.4|19465.4|19445.4|17
1630419970000|2021-08-31 14:26:10|||||||||1
1630419990000|2021-08-31 14:26:30|19465|19445|19472.9|19452.9|19472.9|19452.9|19457.9|19437.9|8
1630420010000|2021-08-31 14:26:50|19467.9|19447.9|19467.9|19447.9|19467.9|19447.9|19467.9|19447.9|2
1630420020000|2021-08-31 14:27:00|19470.4|19450.4|19470.4|19450.4|19470.4|19450.4|19470.4|19450.4|7
1630420030000|2021-08-31 14:27:10|19472.8|19452.8|19485.3|19465.3|19485.3|19465.3|19472.8|19452.8|6
1630420040000|2021-08-31 14:27:20|19487.8|19467.8|19487.8|19467.8|19487.8|19467.8|19487.8|19467.8|0
1630420060000|2021-08-31 14:27:40|19487.9|19467.9|19490.3|19470.3|19490.3|19470.3|19487.9|19467.9|1
1630420070000|2021-08-31 14:27:50|||||||||1
1630420080000|2021-08-31 14:28:00|19492.6|19472.6|19500.4|19480.4|19500.4|19480.4|19492.6|19472.6|33
1630420090000|2021-08-31 14:28:10|19497.9|19477.9|19495.4|19475.4|19497.9|19477.9|19495.4|19475.4|12
1630420100000|2021-08-31 14:28:20|19497.9|19477.9|19497.9|19477.9|19497.9|19477.9|19497.9|19477.9|2
1630420110000|2021-08-31 14:28:30|||||||||1
1630420150000|2021-08-31 14:29:10|19495.4|19475.4|19500.3|19480.3|19500.3|19480.3|19495.4|19475.4|3
1630420160000|2021-08-31 14:29:20|19510.8|19490.8|19517.9|19497.9|19517.9|19497.9|19510.8|19490.8|34
1630420170000|2021-08-31 14:29:30|19517.8|19497.8|19517.9|19497.9|19517.9|19497.9|19517.8|19497.8|3
1630420180000|2021-08-31 14:29:40|19512.9|19492.9|19512.9|19492.9|19512.9|19492.9|19512.9|19492.9|7
1630420190000|2021-08-31 14:29:50|19517.9|19497.9|19517.9|19497.9|19517.9|19497.9|19517.9|19497.9|8
1630420200000|2021-08-31 14:30:00|19515.5|19495.5|19485.4|19465.4|19515.5|19495.5|19485.4|19465.4|27
1630420210000|2021-08-31 14:30:10|19487.9|19467.9|19487.9|19467.9|19487.9|19467.9|19487.9|19467.9|1
1630420220000|2021-08-31 14:30:20|19485.5|19465.5|19487.9|19467.9|19487.9|19467.9|19485.4|19465.4|2
1630420230000|2021-08-31 14:30:30|19485.3|19465.3|19485.4|19465.4|19487.9|19467.9|19485.3|19465.3|31
1630420240000|2021-08-31 14:30:40|19485.3|19465.3|19485.3|19465.3|19485.3|19465.3|19485.3|19465.3|0
1630420250000|2021-08-31 14:30:50|||||||||15
1630420260000|2021-08-31 14:31:00|19482.9|19462.9|19482.9|19462.9|19482.9|19462.9|19482.9|19462.9|2
1630420270000|2021-08-31 14:31:10|19483|19463|19500.4|19480.4|19500.4|19480.4|19482.9|19462.9|15
1630420280000|2021-08-31 14:31:20|19505.3|19485.3|19515.1|19495.1|19515.1|19495.1|19505.3|19485.3|6
1630420290000|2021-08-31 14:31:30|19515.3|19495.3|19520.4|19500.4|19520.4|19500.4|19515.3|19495.3|5
1630420300000|2021-08-31 14:31:40|19522.8|19502.8|19520.4|19500.4|19522.9|19502.9|19520.4|19500.4|8
1630420310000|2021-08-31 14:31:50|19517.9|19497.9|19515.4|19495.4|19517.9|19497.9|19515.4|19495.4|8
1630420320000|2021-08-31 14:32:00|||||||||2
1630420330000|2021-08-31 14:32:10|19513|19493|19510.5|19490.5|19513|19493|19510.5|19490.5|1
1630420340000|2021-08-31 14:32:20|19510.4|19490.4|19507.9|19487.9|19510.4|19490.4|19507.9|19487.9|0
1630420350000|2021-08-31 14:32:30|19505.4|19485.4|19505.4|19485.4|19505.4|19485.4|19505.4|19485.4|6
1630420370000|2021-08-31 14:32:50|19502.8|19482.8|19502.9|19482.9|19505.3|19485.3|19500.4|19480.4|1
1630420380000|2021-08-31 14:33:00|19500.5|19480.5|19500.4|19480.4|19500.5|19480.5|19500.4|19480.4|1
1630420390000|2021-08-31 14:33:10|19498|19478|19495.4|19475.4|19498|19478|19495.4|19475.4|5
1630420400000|2021-08-31 14:33:20|19493|19473|19493|19473|19493|19473|19493|19473|5
1630420410000|2021-08-31 14:33:30|19492.9|19472.9|19492.9|19472.9|19492.9|19472.9|19492.9|19472.9|1
1630420420000|2021-08-31 14:33:40|19497.6|19477.6|19507.9|19487.9|19507.9|19487.9|19497.6|19477.6|11
1630420430000|2021-08-31 14:33:50|19508|19488|19522.9|19502.9|19522.9|19502.9|19507.9|19487.9|5
1630420440000|2021-08-31 14:34:00|19525.4|19505.4|19530.3|19510.3|19530.3|19510.3|19525.4|19505.4|4
1630420450000|2021-08-31 14:34:10|19530.4|19510.4|19537.8|19517.8|19537.8|19517.8|19530.4|19510.4|0
1630420460000|2021-08-31 14:34:20|19540.3|19520.3|19540.4|19520.4|19540.4|19520.4|19540.3|19520.3|2
1630420470000|2021-08-31 14:34:30|19538|19518|19535.4|19515.4|19538|19518|19535.4|19515.4|1
1630420480000|2021-08-31 14:34:40|19537.8|19517.8|19550.4|19530.4|19550.4|19530.4|19537.8|19517.8|8
1630420490000|2021-08-31 14:34:50|19550.1|19530.1|19550.4|19530.4|19550.4|19530.4|19545.4|19525.4|13
1630420500000|2021-08-31 14:35:00|19550.3|19530.3|19545.4|19525.4|19550.3|19530.3|19545.4|19525.4|2
1630420510000|2021-08-31 14:35:10|19547.8|19527.8|19547.9|19527.9|19547.9|19527.9|19547.8|19527.8|9
1630420520000|2021-08-31 14:35:20|19550.3|19530.3|19550.3|19530.3|19550.3|19530.3|19550.3|19530.3|2
1630420530000|2021-08-31 14:35:30|19547.9|19527.9|19547.9|19527.9|19547.9|19527.9|19547.9|19527.9|1
1630420540000|2021-08-31 14:35:40|19550.3|19530.3|19552.8|19532.8|19552.8|19532.8|19550.3|19530.3|1
1630420550000|2021-08-31 14:35:50|19547.9|19527.9|19550.3|19530.3|19552.8|19532.8|19547.9|19527.9|1
1630420560000|2021-08-31 14:36:00|19547.9|19527.9|19547.8|19527.8|19547.9|19527.9|19547.8|19527.8|3
1630420570000|2021-08-31 14:36:10|19545.3|19525.3|19545.3|19525.3|19545.3|19525.3|19545.3|19525.3|2
1630420580000|2021-08-31 14:36:20|19547.6|19527.6|19547.8|19527.8|19547.8|19527.8|19547.6|19527.6|4
1630420590000|2021-08-31 14:36:30|||||||||3
1630420600000|2021-08-31 14:36:40|19547.9|19527.9|19550.4|19530.4|19550.4|19530.4|19547.9|19527.9|12
1630420610000|2021-08-31 14:36:50|19552.9|19532.9|19545.5|19525.5|19552.9|19532.9|19545.5|19525.5|8
1630420620000|2021-08-31 14:37:00|19545.4|19525.4|19545.4|19525.4|19545.4|19525.4|19545.4|19525.4|0
1630420640000|2021-08-31 14:37:20|19550.4|19530.4|19550.4|19530.4|19550.4|19530.4|19550.4|19530.4|5
1630420670000|2021-08-31 14:37:50|19547.9|19527.9|19547.9|19527.9|19547.9|19527.9|19547.9|19527.9|3
1630420680000|2021-08-31 14:38:00|19545.5|19525.5|19545.5|19525.5|19545.5|19525.5|19545.5|19525.5|3
1630420690000|2021-08-31 14:38:10|19545.4|19525.4|19552.9|19532.9|19552.9|19532.9|19542.9|19522.9|33
1630420700000|2021-08-31 14:38:20|19557.9|19537.9|19575.4|19555.4|19575.4|19555.4|19557.9|19535.3|24
1630420710000|2021-08-31 14:38:30|19577.9|19557.9|19577.9|19557.9|19577.9|19557.9|19577.9|19557.9|1
1630420720000|2021-08-31 14:38:40|19580.3|19560.3|19587.9|19567.9|19587.9|19567.9|19580.3|19560.3|18
1630420730000|2021-08-31 14:38:50|19590.3|19570.3|19590.4|19570.4|19590.4|19570.4|19590.3|19570.3|1
1630420740000|2021-08-31 14:39:00|19592.9|19572.9|19587.9|19567.9|19592.9|19572.9|19587.9|19567.9|42
1630420750000|2021-08-31 14:39:10|19590.4|19570.4|19597.9|19577.9|19597.9|19577.9|19590.4|19570.4|28
1630420760000|2021-08-31 14:39:20|||||||||3
1630420770000|2021-08-31 14:39:30|||||||||1
1630420790000|2021-08-31 14:39:50|19600.3|19580.3|19600.4|19580.4|19600.4|19580.4|19600.3|19580.3|1
1630420800000|2021-08-31 14:40:00|19600.3|19580.3|19597.9|19577.9|19600.3|19580.3|19597.9|19577.9|7
1630420810000|2021-08-31 14:40:10|19597.8|19577.8|19597.8|19577.8|19597.8|19577.8|19597.8|19577.8|1
1630420830000|2021-08-31 14:40:30|19595.4|19575.4|19595.4|19575.4|19595.4|19575.4|19595.4|19575.4|11
1630420840000|2021-08-31 14:40:40|19595.3|19575.3|19592.9|19572.9|19595.3|19575.3|19592.9|19572.9|3
1630420860000|2021-08-31 14:41:00|19590.5|19570.5|19582.9|19562.9|19590.5|19570.5|19582.9|19562.9|4
1630420870000|2021-08-31 14:41:10|19580.5|19560.5|19580.5|19560.5|19580.5|19560.5|19580.5|19560.5|0
1630420880000|2021-08-31 14:41:20|19578|19558|19575.5|19555.5|19578|19558|19575.5|19555.5|1
1630420890000|2021-08-31 14:41:30|19575.4|19555.4|19575.4|19555.4|19575.4|19555.4|19575.4|19555.4|1
1630420900000|2021-08-31 14:41:40|19577.9|19557.9|19577.9|19557.9|19577.9|19557.9|19577.9|19557.9|5
1630420920000|2021-08-31 14:42:00|19575.4|19555.4|19575.4|19555.4|19575.4|19555.4|19575.4|19555.4|2
1630420940000|2021-08-31 14:42:20|19572.9|19552.9|19572.9|19552.9|19572.9|19552.9|19572.9|19552.9|13
1630420950000|2021-08-31 14:42:30|19572.8|19552.8|19592.9|19572.9|19592.9|19572.9|19572.8|19552.8|17
1630420960000|2021-08-31 14:42:40|19595.3|19575.3|19605.4|19585.4|19605.4|19585.4|19595.3|19575.3|0
1630420970000|2021-08-31 14:42:50|19612.8|19592.8|19620.4|19600.4|19620.4|19600.4|19612.8|19592.8|9
1630420980000|2021-08-31 14:43:00|||||||||1
1630420990000|2021-08-31 14:43:10|19622.9|19602.9|19620.4|19600.4|19622.9|19602.9|19620.4|19600.4|10
1630421000000|2021-08-31 14:43:20|19620.3|19600.3|19620.3|19600.3|19620.3|19600.3|19620.3|19600.3|10
1630421010000|2021-08-31 14:43:30|19617.9|19597.9|19617.9|19597.9|19617.9|19597.9|19617.9|19597.9|1
1630421020000|2021-08-31 14:43:40|19615.4|19595.4|19613|19593|19615.4|19595.4|19613|19593|4
1630421030000|2021-08-31 14:43:50|19612.9|19592.9|19610.5|19590.5|19612.9|19592.9|19610.5|19590.5|0
1630421040000|2021-08-31 14:44:00|19610.4|19590.4|19605.5|19585.5|19610.4|19590.4|19605.5|19585.5|2
1630421050000|2021-08-31 14:44:10|||||||||1
1630421060000|2021-08-31 14:44:20|||||||||3
1630421070000|2021-08-31 14:44:30|19602.9|19582.9|19602.9|19582.9|19602.9|19582.9|19602.9|19582.9|0
1630421080000|2021-08-31 14:44:40|19602.8|19582.8|19588|19568|19602.8|19582.8|19588|19568|4
1630421090000|2021-08-31 14:44:50|19585.7|19565.7|19583|19563|19585.7|19565.7|19583|19563|5
1630421100000|2021-08-31 14:45:00|19580.5|19560.5|19582.7|19562.7|19582.7|19562.7|19577.9|19557.9|12
1630421110000|2021-08-31 14:45:10|19587.4|19567.4|19602.5|19582.5|19602.5|19582.5|19587.4|19567.4|8
1630421150000|2021-08-31 14:45:50|19612.5|19592.5|19622.8|19602.8|19622.8|19602.8|19612.5|19592.5|9
1630421160000|2021-08-31 14:46:00|19622.9|19602.9|19620.4|19600.4|19622.9|19602.9|19620.4|19600.4|1
1630421170000|2021-08-31 14:46:10|19622.9|19602.9|19617.9|19597.9|19622.9|19602.9|19617.9|19597.9|2
1630421180000|2021-08-31 14:46:20|19627.4|19607.4|19645|19605|19645|19612.7|19627.4|19605|15
1630421190000|2021-08-31 14:46:30|19635.3|19615.3|19635.3|19615.3|19635.3|19615.3|19635.3|19615.3|1
1630421200000|2021-08-31 14:46:40|19637.8|19617.8|19632.9|19612.9|19637.9|19617.9|19632.9|19612.9|9
1630421210000|2021-08-31 14:46:50|19630.4|19610.4|19637.9|19617.9|19637.9|19617.9|19630.4|19610.4|5
1630421220000|2021-08-31 14:47:00|19635.6|19615.6|19632.9|19612.9|19635.6|19615.6|19632.9|19612.9|1
1630421230000|2021-08-31 14:47:10|19630.4|19610.4|19623.2|19603.2|19630.4|19610.4|19623.2|19603.2|9
1630421240000|2021-08-31 14:47:20|19615.6|19595.6|19615.4|19595.4|19615.6|19595.6|19615.4|19595.4|1
1630421250000|2021-08-31 14:47:30|||||||||2
1630421260000|2021-08-31 14:47:40|19617.9|19597.9|19627.9|19607.9|19627.9|19607.9|19617.9|19597.9|6
1630421270000|2021-08-31 14:47:50|19632.8|19612.8|19640.4|19620.4|19640.4|19620.4|19632.8|19612.8|10
1630421280000|2021-08-31 14:48:00|19637.9|19617.9|19640.4|19620.4|19640.4|19620.4|19637.9|19617.9|6
1630421290000|2021-08-31 14:48:10|19640.3|19620.3|19635.4|19615.4|19640.3|19620.3|19635.4|19615.4|3
1630421300000|2021-08-31 14:48:20|19635.3|19615.3|19637.9|19617.9|19637.9|19617.9|19632.9|19612.9|3
1630421310000|2021-08-31 14:48:30|19637.8|19617.8|19637.8|19617.8|19637.8|19617.8|19637.8|19617.8|1
1630421330000|2021-08-31 14:48:50|19637.9|19617.9|19642.9|19622.9|19642.9|19622.9|19637.9|19617.9|4
1630421340000|2021-08-31 14:49:00|19640.4|19620.4|19632.9|19612.9|19640.4|19620.4|19632.9|19612.9|2
1630421350000|2021-08-31 14:49:10|19632.8|19612.8|19620.4|19600.4|19632.8|19612.8|19620.4|19600.4|5
1630421360000|2021-08-31 14:49:20|19615.6|19595.6|19612.9|19592.9|19615.6|19595.6|19612.9|19592.9|6
1630421380000|2021-08-31 14:49:40|19612.7|19592.7|19592.8|19572.8|19612.7|19592.7|19592.8|19572.8|8
1630421400000|2021-08-31 14:50:00|19595.2|19575.2|19592.9|19572.9|19595.2|19575.2|19592.8|19572.8|3
1630421410000|2021-08-31 14:50:10|19595.3|19575.3|19602.9|19582.9|19602.9|19582.9|19595.3|19575.3|0
1630421420000|2021-08-31 14:50:20|19600.4|19580.4|19598.1|19578.1|19600.4|19580.4|19598.1|19578.1|4
1630421430000|2021-08-31 14:50:30|19597.9|19577.9|19597.9|19577.9|19597.9|19577.9|19597.9|19577.9|0
1630421440000|2021-08-31 14:50:40|19595.3|19575.3|19595.3|19575.3|19595.3|19575.3|19595.3|19575.3|0
1630421450000|2021-08-31 14:50:50|19592.9|19572.9|19592.9|19572.9|19592.9|19572.9|19592.9|19572.9|0
1630421460000|2021-08-31 14:51:00|19590.4|19570.4|19592.9|19572.9|19592.9|19572.9|19590.4|19570.4|6
1630421480000|2021-08-31 14:51:20|19595.4|19575.4|19595.4|19575.4|19595.4|19575.4|19595.4|19575.4|3
1630421490000|2021-08-31 14:51:30|||||||||3
1630421520000|2021-08-31 14:52:00|19593.1|19573.1|19597.9|19577.9|19597.9|19577.9|19590.4|19570.4|8
1630421530000|2021-08-31 14:52:10|19600.4|19580.4|19600.4|19580.4|19600.4|19580.4|19600.4|19580.4|0
1630421540000|2021-08-31 14:52:20|19602.9|19582.9|19602.8|19582.8|19602.9|19582.9|19602.8|19582.8|1
1630421550000|2021-08-31 14:52:30|19603.1|19583.1|19602.9|19582.9|19605.4|19585.4|19602.9|19582.9|6
1630421570000|2021-08-31 14:52:50|19602.8|19582.8|19597.9|19577.9|19602.8|19582.8|19597.9|19577.9|0
1630421580000|2021-08-31 14:53:00|19592.9|19572.9|19592.9|19572.9|19592.9|19572.9|19592.9|19572.9|2
1630421590000|2021-08-31 14:53:10|19592.8|19572.8|19592.8|19572.8|19592.8|19572.8|19592.8|19572.8|7
1630421620000|2021-08-31 14:53:40|19590.4|19570.4|19590.6|19570.6|19592.9|19572.9|19590.4|19570.4|0
1630421630000|2021-08-31 14:53:50|19588.2|19568.2|19590.4|19570.4|19590.4|19570.4|19588.1|19568.1|1
1630421650000|2021-08-31 14:54:10|19588.1|19568.1|19588.1|19568.1|19588.1|19568.1|19588.1|19568.1|0
1630421660000|2021-08-31 14:54:20|||||||||2
1630421670000|2021-08-31 14:54:30|19595.3|19575.3|19602.8|19582.8|19602.8|19582.8|19595.3|19575.3|5
1630421700000|2021-08-31 14:55:00|19605.2|19585.2|19602.8|19582.8|19605.2|19585.2|19602.8|19582.8|6
1630421710000|2021-08-31 14:55:10|19600.4|19580.4|19587.9|19567.9|19600.4|19580.4|19587.9|19567.9|5
1630421720000|2021-08-31 14:55:20|19587.8|19567.8|19585.4|19565.4|19587.8|19567.8|19585.4|19565.4|5
1630421730000|2021-08-31 14:55:30|19587.8|19567.8|19582.8|19562.8|19587.8|19567.8|19582.8|19562.8|3
1630421740000|2021-08-31 14:55:40|19580.4|19560.4|19580.4|19560.4|19580.4|19560.4|19580.4|19560.4|4
1630421750000|2021-08-31 14:55:50|19582.8|19562.8|19582.8|19562.8|19582.8|19562.8|19582.8|19562.8|1
1630421760000|2021-08-31 14:56:00|19578.1|19558.1|19577.9|19557.9|19578.1|19558.1|19577.9|19557.9|3
1630421770000|2021-08-31 14:56:10|19577.8|19557.8|19577.8|19557.8|19577.8|19557.8|19577.8|19557.8|2
1630421780000|2021-08-31 14:56:20|19575.6|19555.6|19575.4|19555.4|19575.6|19555.6|19575.4|19555.4|3
1630421790000|2021-08-31 14:56:30|19572.8|19552.8|19567.8|19547.8|19572.8|19552.8|19567.8|19547.8|9
1630421800000|2021-08-31 14:56:40|19565.4|19545.4|19567.9|19547.9|19567.9|19547.9|19565.4|19545.4|14
1630421810000|2021-08-31 14:56:50|19562.9|19542.9|19562.9|19542.9|19562.9|19542.9|19562.9|19542.9|2
1630421820000|2021-08-31 14:57:00|19560.6|19540.6|19552.9|19532.9|19560.6|19540.6|19552.9|19532.9|4
1630421840000|2021-08-31 14:57:20|||||||||1
1630421850000|2021-08-31 14:57:30|19552.8|19532.8|19552.8|19532.8|19552.8|19532.8|19552.8|19532.8|1
1630421860000|2021-08-31 14:57:40|||||||||1
1630421870000|2021-08-31 14:57:50|19552.9|19532.9|19552.9|19532.9|19552.9|19532.9|19552.9|19532.9|5
1630421880000|2021-08-31 14:58:00|19557.7|19537.7|19567.9|19547.9|19575.2|19549.9|19557.7|19527.7|11
1630421890000|2021-08-31 14:58:10|19563.2|19543.2|19563.2|19543.2|19563.2|19543.2|19563.2|19543.2|1
1630421900000|2021-08-31 14:58:20|19565.6|19545.6|19567.9|19547.9|19567.9|19547.9|19565.6|19545.6|6
1630421910000|2021-08-31 14:58:30|||||||||1
1630421920000|2021-08-31 14:58:40|19567.8|19547.8|19558.2|19538.2|19567.9|19547.9|19558.2|19538.2|2
1630421930000|2021-08-31 14:58:50|19557.9|19537.9|19562.9|19542.9|19562.9|19542.9|19555.4|19535.4|1
1630421950000|2021-08-31 14:59:10|19567.9|19547.9|19570.4|19550.4|19570.4|19550.4|19567.9|19547.9|2
1630421960000|2021-08-31 14:59:20|19575.2|19555.2|19575.4|19555.4|19577.9|19557.9|19575.2|19555.2|14
1630421970000|2021-08-31 14:59:30|19567.9|19547.9|19567.9|19547.9|19570.4|19550.4|19565.4|19545.4|2
1630421980000|2021-08-31 14:59:40|19570.3|19550.3|19577.9|19557.9|19577.9|19557.9|19570.3|19550.3|1
1630421990000|2021-08-31 14:59:50|19580.3|19560.3|19607.9|19587.9|19607.9|19587.9|19580.3|19560.3|5
1630422000000|2021-08-31 15:00:00|19610.3|19590.3|19622.9|19602.9|19622.9|19602.9|19607.9|19587.9|7
1630422010000|2021-08-31 15:00:10|19627.9|19607.9|19630.4|19610.4|19630.4|19610.4|19627.9|19607.9|0
1630422020000|2021-08-31 15:00:20|19632.9|19612.9|19632.9|19612.9|19632.9|19612.9|19632.9|19612.9|4
1630422030000|2021-08-31 15:00:30|19635.3|19615.3|19642.6|19622.6|19642.6|19622.6|19635.3|19615.3|1
1630422040000|2021-08-31 15:00:40|19642.9|19622.9|19642.9|19622.9|19642.9|19622.9|19642.9|19622.9|0
1630422050000|2021-08-31 15:00:50|19645.3|19625.3|19645.4|19625.4|19645.4|19625.4|19645.3|19625.3|2
1630422060000|2021-08-31 15:01:00|19657.6|19637.6|19667.1|19647.1|19667.1|19647.1|19657.6|19637.6|1
1630422070000|2021-08-31 15:01:10|19667.4|19647.4|19673|19653|19673|19653|19667.4|19647.4|10
1630422080000|2021-08-31 15:01:20|19675.3|19655.3|19682.8|19662.8|19682.8|19662.8|19675.3|19655.3|3
1630422090000|2021-08-31 15:01:30|19683|19663|19712.7|19692.7|19712.7|19692.7|19683|19663|19
1630422100000|2021-08-31 15:01:40|19715.3|19695.3|19733|19713|19737.8|19717.8|19715.3|19695.3|22
1630422110000|2021-08-31 15:01:50|19720.6|19700.6|19720.6|19700.6|19720.6|19700.6|19720.6|19700.6|2
1630422120000|2021-08-31 15:02:00|19720.5|19700.5|19725.5|19705.5|19725.5|19705.5|19720.5|19700.5|7
1630422130000|2021-08-31 15:02:10|19725.3|19705.3|19713|19693|19725.3|19705.3|19713|19693|13
1630422140000|2021-08-31 15:02:20|19715.3|19695.3|19718|19698|19718|19698|19715.3|19695.3|3
1630422150000|2021-08-31 15:02:30|||||||||3
1630422160000|2021-08-31 15:02:40|19720.5|19700.5|19722.8|19702.8|19722.8|19702.8|19720.3|19700.3|8
1630422170000|2021-08-31 15:02:50|19723|19703|19730.3|19710.3|19730.3|19710.3|19723|19703|3
1630422190000|2021-08-31 15:03:10|19735.1|19715.1|19735.2|19715.2|19735.2|19715.2|19735.1|19715.1|2
1630422200000|2021-08-31 15:03:20|19735.3|19715.3|19733|19713|19735.3|19715.3|19733|19713|1
1630422210000|2021-08-31 15:03:30|19730.5|19710.5|19728|19708|19730.5|19710.5|19728|19708|5
1630422220000|2021-08-31 15:03:40|19723.2|19703.2|19723|19703|19723.2|19703.2|19723|19703|0
1630422230000|2021-08-31 15:03:50|19720.5|19700.5|19720.5|19700.5|19720.5|19700.5|19720.5|19700.5|0
1630422240000|2021-08-31 15:04:00|19718|19698|19715.5|19695.5|19718|19698|19713|19693|19
1630422270000|2021-08-31 15:04:30|19710.7|19690.7|19685.5|19665.5|19710.7|19690.7|19685.5|19665.5|8
1630422280000|2021-08-31 15:04:40|19678|19658|19678|19658|19678|19658|19678|19658|1
1630422290000|2021-08-31 15:04:50|19677.8|19657.8|19677.8|19657.8|19677.8|19657.8|19677.8|19657.8|4
1630422300000|2021-08-31 15:05:00|19682.8|19662.8|19685.5|19665.5|19685.5|19665.5|19682.8|19662.8|6
1630422310000|2021-08-31 15:05:10|19690.5|19670.5|19690.5|19670.5|19690.5|19670.5|19690.5|19670.5|3
1630422320000|2021-08-31 15:05:20|19688.1|19668.1|19683|19663|19688.1|19668.1|19683|19663|5
1630422330000|2021-08-31 15:05:30|19685.3|19665.3|19685.3|19665.3|19685.3|19665.3|19685.3|19665.3|1
1630422340000|2021-08-31 15:05:40|19687.8|19667.8|19690.3|19670.3|19690.3|19670.3|19687.8|19667.8|1
1630422350000|2021-08-31 15:05:50|19685.5|19665.5|19683|19663|19685.5|19665.5|19683|19663|0
1630422360000|2021-08-31 15:06:00|19682.7|19662.7|19668|19648|19682.7|19662.7|19668|19648|1
1630422380000|2021-08-31 15:06:20|19665.5|19645.5|19660.5|19640.5|19665.5|19645.5|19660.5|19640.5|0
1630422390000|2021-08-31 15:06:30|||||||||22
1630422410000|2021-08-31 15:06:50|||||||||1
1630422430000|2021-08-31 15:07:10|||||||||4
1630422440000|2021-08-31 15:07:20|19660.3|19640.3|19660.5|19640.5|19660.5|19640.5|19658|19638|2
1630422470000|2021-08-31 15:07:50|19663|19643|19665.3|19645.3|19665.3|19645.3|19663|19643|3
1630422480000|2021-08-31 15:08:00|19663|19643|19658|19638|19663|19643|19658|19638|1
1630422500000|2021-08-31 15:08:20|19660.3|19640.3|19660.3|19640.3|19660.3|19640.3|19660.3|19640.3|7
1630422510000|2021-08-31 15:08:30|19662.7|19642.7|19662.8|19642.8|19662.8|19642.8|19662.7|19642.7|0
1630422530000|2021-08-31 15:08:50|19665.2|19645.2|19660.6|19640.6|19665.2|19645.2|19660.6|19640.6|0
1630422540000|2021-08-31 15:09:00|19665.3|19645.3|19663|19643|19665.3|19645.3|19663|19643|0
1630422560000|2021-08-31 15:09:20|19662.8|19642.8|19660.5|19640.5|19662.8|19642.8|19658.1|19638.1|4
1630422570000|2021-08-31 15:09:30|19658|19638|19658|19638|19658|19638|19658|19638|1
1630422600000|2021-08-31 15:10:00|19660.3|19640.3|19658|19638|19662.8|19642.8|19658|19638|9
1630422620000|2021-08-31 15:10:20|||||||||2
1630422630000|2021-08-31 15:10:30|19653|19633|19653|19633|19653|19633|19653|19633|1
1630422640000|2021-08-31 15:10:40|19648|19628|19640.6|19620.6|19648|19628|19640.6|19620.6|4
1630422650000|2021-08-31 15:10:50|||||||||2
1630422670000|2021-08-31 15:11:10|19633.5|19613.5|19623.4|19603.4|19633.5|19613.5|19623.4|19603.4|2
1630422680000|2021-08-31 15:11:20|19623.2|19603.2|19612.8|19592.8|19623.2|19603.2|19612.8|19592.8|5
1630422690000|2021-08-31 15:11:30|||||||||2
1630422700000|2021-08-31 15:11:40|19612.7|19592.7|19610.3|19590.3|19612.7|19592.7|19610.3|19590.3|1
1630422720000|2021-08-31 15:12:00|||||||||13
1630422730000|2021-08-31 15:12:10|19610.5|19590.5|19610.3|19590.3|19612.8|19592.8|19610.3|19590.3|5
1630422740000|2021-08-31 15:12:20|19612.7|19592.7|19608.1|19588.1|19612.8|19592.8|19608.1|19588.1|3
1630422750000|2021-08-31 15:12:30|19608|19588|19597.8|19577.8|19608|19588|19597.8|19577.8|2
1630422760000|2021-08-31 15:12:40|||||||||1
1630422780000|2021-08-31 15:13:00|19600.3|19580.3|19605.6|19585.6|19610.5|19590.5|19600.3|19580.3|8
1630422810000|2021-08-31 15:13:30|19603.2|19583.2|19603.2|19583.2|19603.2|19583.2|19603.2|19583.2|0
1630422840000|2021-08-31 15:14:00|||||||||1
1630422860000|2021-08-31 15:14:20|19603.1|19583.1|19600.6|19580.6|19603.1|19583.1|19600.6|19580.6|3
1630422870000|2021-08-31 15:14:30|||||||||1
1630422880000|2021-08-31 15:14:40|19603|19583|19602.8|19582.8|19603|19583|19600.3|19580.3|0
1630422890000|2021-08-31 15:14:50|19607.8|19587.8|19607.8|19587.8|19607.8|19587.8|19607.8|19587.8|10
1630422900000|2021-08-31 15:15:00|19608.4|19588.4|19623|19603|19623|19603|19608.4|19588.4|11
1630422910000|2021-08-31 15:15:10|19632.6|19612.6|19632.8|19612.8|19632.8|19612.8|19632.6|19612.6|2
1630422920000|2021-08-31 15:15:20|19633|19613|19633|19613|19633|19613|19633|19613|2
1630422960000|2021-08-31 15:16:00|19633.1|19613.1|19640.5|19620.5|19643|19623|19633.1|19613.1|6
1630422980000|2021-08-31 15:16:20|19642.9|19622.9|19642.9|19622.9|19642.9|19622.9|19642.9|19622.9|0
1630422990000|2021-08-31 15:16:30|19642.7|19622.7|19638|19618|19642.7|19622.7|19638|19618|2
1630423020000|2021-08-31 15:17:00|19637.9|19617.9|19630.5|19610.5|19637.9|19617.9|19630.5|19610.5|4
1630423030000|2021-08-31 15:17:10|19630.4|19610.4|19635.5|19615.5|19638|19618|19630.4|19610.4|0
1630423050000|2021-08-31 15:17:30|19635.6|19615.6|19635.6|19615.6|19635.6|19615.6|19635.6|19615.6|1
1630423060000|2021-08-31 15:17:40|19635.5|19615.5|19635.5|19615.5|19635.5|19615.5|19635.5|19615.5|1
1630423090000|2021-08-31 15:18:10|19630.7|19610.7|19628|19608|19630.7|19610.7|19628|19608|1
1630423100000|2021-08-31 15:18:20|19625.5|19605.5|19625.5|19605.5|19625.5|19605.5|19625.5|19605.5|0
1630423120000|2021-08-31 15:18:40|19623|19603|19620.5|19600.5|19623|19603|19620.5|19600.5|2
1630423130000|2021-08-31 15:18:50|19622.9|19602.9|19627.9|19607.9|19627.9|19607.9|19622.9|19602.9|9
1630423140000|2021-08-31 15:19:00|19635.4|19615.4|19638|19618|19638|19618|19635.4|19615.4|6
1630423150000|2021-08-31 15:19:10|||||||||2
1630423170000|2021-08-31 15:19:30|||||||||8
1630423190000|2021-08-31 15:19:50|||||||||1
1630423200000|2021-08-31 15:20:00|19640.4|19620.4|19643|19623|19643|19623|19640.4|19620.4|0
1630423210000|2021-08-31 15:20:10|19640.6|19620.6|19640.6|19620.6|19640.6|19620.6|19640.6|19620.6|1
1630423220000|2021-08-31 15:20:20|19642.9|19622.9|19643|19623|19643|19623|19642.9|19622.9|1
1630423230000|2021-08-31 15:20:30|19647.7|19627.7|19647.9|19627.9|19647.9|19627.9|19647.7|19627.7|0
1630423240000|2021-08-31 15:20:40|19645.4|19625.4|19645.4|19625.4|19645.4|19625.4|19643|19623|1
1630423250000|2021-08-31 15:20:50|19643|19623|19642.9|19622.9|19643|19623|19642.9|19622.9|0
1630423260000|2021-08-31 15:21:00|||||||||4
1630423280000|2021-08-31 15:21:20|19640.5|19620.5|19638|19618|19640.5|19620.5|19638|19618|1
1630423290000|2021-08-31 15:21:30|||||||||1
1630423310000|2021-08-31 15:21:50|19633.2|19613.2|19630.6|19610.6|19635.5|19615.5|19630.6|19610.6|0
1630423350000|2021-08-31 15:22:30|19630.5|19610.5|19628|19608|19633|19613|19628|19608|29
1630423360000|2021-08-31 15:22:40|19625.6|19605.6|19625.5|19605.5|19625.6|19605.6|19625.5|19605.5|7
1630423370000|2021-08-31 15:22:50|19623|19603|19620.5|19600.5|19623|19603|19620.5|19600.5|1
1630423380000|2021-08-31 15:23:00|19615.5|19595.5|19603.1|19583.1|19615.5|19595.5|19603.1|19583.1|1
1630423390000|2021-08-31 15:23:10|19598|19578|19583.1|19563.1|19598|19578|19583.1|19563.1|2
1630423400000|2021-08-31 15:23:20|19583|19563|19590.4|19570.4|19590.4|19570.4|19583|19563|7
1630423410000|2021-08-31 15:23:30|19590.5|19570.5|19588|19568|19590.5|19570.5|19588|19568|1
1630423420000|2021-08-31 15:23:40|19590.4|19570.4|19590.4|19570.4|19590.4|19570.4|19590.4|19570.4|4
1630423430000|2021-08-31 15:23:50|19590.5|19570.5|19613|19593|19613|19593|19590.5|19570.5|9
1630423440000|2021-08-31 15:24:00|19615.4|19595.4|19617.9|19597.9|19617.9|19597.9|19615.4|19595.4|6
1630423450000|2021-08-31 15:24:10|19615.5|19595.5|19615.5|19595.5|19615.5|19595.5|19615.5|19595.5|1
1630423460000|2021-08-31 15:24:20|||||||||1
1630423470000|2021-08-31 15:24:30|19620.2|19600.2|19620.4|19600.4|19620.4|19600.4|19620.2|19600.2|1
1630423480000|2021-08-31 15:24:40|19615.5|19595.5|19615.5|19595.5|19615.5|19595.5|19615.5|19595.5|1
1630423500000|2021-08-31 15:25:00|19610.6|19590.6|19608.3|19588.3|19610.6|19590.6|19608.3|19588.3|1
1630423510000|2021-08-31 15:25:10|19608.1|19588.1|19603.1|19583.1|19608.1|19588.1|19603.1|19583.1|2
1630423520000|2021-08-31 15:25:20|19600.8|19580.8|19600.5|19580.5|19600.8|19580.8|19600.5|19580.5|0
1630423530000|2021-08-31 15:25:30|19600.4|19580.4|19578|19558|19600.4|19580.4|19575.6|19555.6|9
1630423540000|2021-08-31 15:25:40|||||||||1
1630423570000|2021-08-31 15:26:10|19577.9|19557.9|19577.9|19557.9|19577.9|19557.9|19577.9|19557.9|39
1630423580000|2021-08-31 15:26:20|19575.4|19555.4|19573|19553|19575.4|19555.4|19573|19553|1
1630423590000|2021-08-31 15:26:30|19573.1|19553.1|19583|19563|19585.5|19565.5|19573.1|19553.1|2
1630423600000|2021-08-31 15:26:40|19578|19558|19568|19548|19578|19558|19568|19548|12
1630423610000|2021-08-31 15:26:50|19573|19553|19573|19553|19573|19553|19573|19553|6
1630423620000|2021-08-31 15:27:00|19585.4|19545.4|19580.5|19560.5|19585.5|19560.5|19580.5|19545.4|25
1630423630000|2021-08-31 15:27:10|||||||||1
1630423650000|2021-08-31 15:27:30|||||||||1
1630423670000|2021-08-31 15:27:50|19578|19558|19575.5|19555.5|19578|19558|19575.5|19555.5|5
1630423680000|2021-08-31 15:28:00|19573|19553|19573|19553|19573|19553|19573|19553|0
1630423690000|2021-08-31 15:28:10|19570.5|19550.5|19570.5|19550.5|19570.5|19550.5|19570.5|19550.5|0
1630423700000|2021-08-31 15:28:20|||||||||1
1630423710000|2021-08-31 15:28:30|19577.9|19557.9|19580.5|19560.5|19583|19563|19577.9|19557.9|17
1630423720000|2021-08-31 15:28:40|19578.1|19558.1|19583|19563|19583|19563|19578.1|19558.1|1
1630423730000|2021-08-31 15:28:50|19580.6|19560.6|19580.5|19560.5|19580.6|19560.6|19580.5|19560.5|2
1630423740000|2021-08-31 15:29:00|19580.6|19560.6|19583.1|19563.1|19583.1|19563.1|19580.6|19560.6|3
1630423790000|2021-08-31 15:29:50|19588|19568|19588|19568|19588|19568|19588|19568|1
1630423810000|2021-08-31 15:30:10|19590.5|19570.5|19590.5|19570.5|19590.5|19570.5|19590.5|19570.5|4
1630423820000|2021-08-31 15:30:20|19590.6|19570.6|19593|19573|19593|19573|19588.1|19568.1|7
1630423840000|2021-08-31 15:30:40|||||||||1
1630423870000|2021-08-31 15:31:10|19595.4|19575.4|19593|19573|19595.4|19575.4|19593|19573|0
1630423880000|2021-08-31 15:31:20|19592.9|19572.9|19592.9|19572.9|19593|19573|19590.5|19570.5|0
1630423890000|2021-08-31 15:31:30|19593|19573|19590.5|19570.5|19593|19573|19590.5|19570.5|1
1630423900000|2021-08-31 15:31:40|19600.5|19580.5|19605.5|19585.5|19605.5|19585.5|19600.5|19580.5|3
1630423910000|2021-08-31 15:31:50|19607.9|19587.9|19603|19583|19608|19588|19603|19583|3
1630423920000|2021-08-31 15:32:00|19600.5|19580.5|19605.5|19585.5|19605.5|19585.5|19600.5|19580.5|0
1630423930000|2021-08-31 15:32:10|19607.9|19587.9|19608|19588|19608|19588|19607.9|19587.9|3
1630423950000|2021-08-31 15:32:30|19605.5|19585.5|19610.5|19590.5|19610.5|19590.5|19605.5|19585.5|3
1630423970000|2021-08-31 15:32:50|19617.9|19597.9|19617.9|19597.9|19617.9|19597.9|19617.9|19597.9|1
1630423980000|2021-08-31 15:33:00|19618|19598|19625.5|19605.5|19625.5|19605.5|19618|19598|2
1630424000000|2021-08-31 15:33:20|||||||||1
1630424010000|2021-08-31 15:33:30|||||||||3
1630424040000|2021-08-31 15:34:00|19623.1|19603.1|19618|19598|19623.1|19603.1|19618|19598|10
1630424060000|2021-08-31 15:34:20|||||||||1
1630424070000|2021-08-31 15:34:30|19617.9|19597.9|19613|19593|19617.9|19597.9|19613|19593|2
1630424080000|2021-08-31 15:34:40|19617.8|19597.8|19617.9|19597.9|19617.9|19597.9|19617.8|19597.8|4
1630424100000|2021-08-31 15:35:00|19622.6|19602.6|19635.5|19615.5|19635.5|19615.5|19622.6|19602.6|5
1630424110000|2021-08-31 15:35:10|||||||||6
1630424120000|2021-08-31 15:35:20|||||||||1
1630424140000|2021-08-31 15:35:40|19632.9|19612.9|19620.5|19600.5|19632.9|19612.9|19620.5|19600.5|11
1630424150000|2021-08-31 15:35:50|19620.4|19600.4|19620.3|19600.3|19620.4|19600.4|19620.3|19600.3|4
1630424160000|2021-08-31 15:36:00|19620.1|19600.1|19620.1|19600.1|19620.1|19600.1|19620.1|19600.1|0
1630424190000|2021-08-31 15:36:30|19622.8|19602.8|19623|19603|19623|19603|19622.8|19602.8|7
1630424200000|2021-08-31 15:36:40|19633|19613|19633|19613|19633|19613|19633|19613|10
1630424210000|2021-08-31 15:36:50|19638|19618|19642.8|19622.8|19642.8|19622.8|19638|19618|131
1630424230000|2021-08-31 15:37:10|19640.4|19620.4|19640.4|19620.4|19640.4|19620.4|19640.4|19620.4|4
1630424250000|2021-08-31 15:37:30|19638|19618|19638|19618|19638|19618|19638|19618|2
1630424260000|2021-08-31 15:37:40|19635.6|19615.6|19635.5|19615.5|19635.6|19615.6|19635.5|19615.5|0
1630424270000|2021-08-31 15:37:50|19630.8|19610.8|19628.1|19608.1|19630.8|19610.8|19625.8|19605.8|3
1630424280000|2021-08-31 15:38:00|19625.8|19605.8|19628.2|19608.2|19628.2|19608.2|19625.8|19605.8|2
1630424290000|2021-08-31 15:38:10|19632.9|19612.9|19635.7|19615.7|19635.7|19615.7|19632.9|19612.9|2
1630424300000|2021-08-31 15:38:20|19633.2|19613.2|19633.2|19613.2|19633.2|19613.2|19633.2|19613.2|1
1630424310000|2021-08-31 15:38:30|19633.3|19613.3|19645.1|19625.1|19645.1|19625.1|19633.3|19613.3|5
1630424320000|2021-08-31 15:38:40|19645.5|19625.5|19653|19633|19658|19638|19645.5|19625.5|19
1630424330000|2021-08-31 15:38:50|||||||||1
1630424340000|2021-08-31 15:39:00|19655.4|19635.4|19678|19658|19685.4|19658|19655.4|19635.4|17
1630424350000|2021-08-31 15:39:10|19680.5|19660.5|19683|19663|19683|19663|19680.5|19660.5|27
1630424360000|2021-08-31 15:39:20|19680.4|19660.4|19678|19658|19680.4|19660.4|19678|19658|7
1630424370000|2021-08-31 15:39:30|19675.5|19655.5|19673|19653|19675.5|19655.5|19673|19653|6
1630424380000|2021-08-31 15:39:40|19665.5|19645.5|19660.7|19640.7|19665.5|19645.5|19660.5|19640.5|3
1630424390000|2021-08-31 15:39:50|19658|19638|19657.9|19637.9|19658|19638|19657.9|19637.9|5
1630424400000|2021-08-31 15:40:00|19662.8|19642.8|19662.8|19642.8|19662.8|19642.8|19662.8|19642.8|1
1630424410000|2021-08-31 15:40:10|19667.9|19647.9|19667.9|19647.9|19667.9|19647.9|19667.9|19647.9|2
1630424420000|2021-08-31 15:40:20|19670.4|19650.4|19670.4|19650.4|19670.4|19650.4|19670.4|19650.4|3
1630424430000|2021-08-31 15:40:30|19665.7|19645.7|19670.4|19650.4|19670.4|19650.4|19665.5|19645.5|2
1630424450000|2021-08-31 15:40:50|19665.7|19645.7|19665.5|19645.5|19665.7|19645.7|19665.5|19645.5|13
1630424460000|2021-08-31 15:41:00|19672.8|19652.8|19672.8|19652.8|19672.8|19652.8|19672.8|19652.8|5
1630424470000|2021-08-31 15:41:10|19672.9|19652.9|19677.9|19657.9|19677.9|19657.9|19672.9|19652.9|4
1630424480000|2021-08-31 15:41:20|19678.3|19658.3|19683|19663|19683|19663|19678.3|19658.3|9
1630424490000|2021-08-31 15:41:30|19683.2|19663.2|19683.2|19663.2|19683.2|19663.2|19683.2|19663.2|0
1630424500000|2021-08-31 15:41:40|19683|19663|19698|19678|19698|19678|19683|19663|10
1630424510000|2021-08-31 15:41:50|19703|19683|19710.5|19690.5|19710.5|19690.5|19703|19683|12
1630424540000|2021-08-31 15:42:20|||||||||3
1630424550000|2021-08-31 15:42:30|19710.7|19690.7|19713|19693|19715.4|19695.4|19710.7|19690.7|3
1630424560000|2021-08-31 15:42:40|19708|19688|19708|19688|19708|19688|19708|19688|1
1630424570000|2021-08-31 15:42:50|||||||||9
1630424580000|2021-08-31 15:43:00|19713|19693|19713|19693|19713|19693|19713|19693|2
1630424590000|2021-08-31 15:43:10|19718|19698|19718|19698|19718|19698|19718|19698|9
1630424600000|2021-08-31 15:43:20|||||||||2
1630424610000|2021-08-31 15:43:30|19715.5|19695.5|19715.5|19695.5|19715.5|19695.5|19715.5|19695.5|3
1630424620000|2021-08-31 15:43:40|19715.1|19695.1|19708|19688|19715.1|19695.1|19708|19688|6
1630424640000|2021-08-31 15:44:00|19705.7|19685.7|19705.5|19685.5|19705.7|19685.7|19705.5|19685.5|1
1630424670000|2021-08-31 15:44:30|||||||||1
1630424680000|2021-08-31 15:44:40|19703.2|19683.2|19702.9|19682.9|19703.2|19683.2|19702.9|19682.9|2
1630424690000|2021-08-31 15:44:50|||||||||4
1630424700000|2021-08-31 15:45:00|19700.5|19680.5|19702.9|19682.9|19702.9|19682.9|19700.5|19680.5|2
1630424710000|2021-08-31 15:45:10|||||||||2
1630424740000|2021-08-31 15:45:40|19698|19678|19680.5|19660.5|19698|19678|19680.5|19660.5|20
1630424750000|2021-08-31 15:45:50|||||||||1
1630424760000|2021-08-31 15:46:00|19678.2|19658.2|19673.2|19653.2|19678.2|19658.2|19673.2|19653.2|4
1630424770000|2021-08-31 15:46:10|19672.9|19652.9|19677.8|19657.8|19677.8|19657.8|19670.5|19650.5|130
1630424780000|2021-08-31 15:46:20|19680.4|19660.4|19683|19663|19683|19663|19680.4|19660.4|1
1630424790000|2021-08-31 15:46:30|19680.7|19660.7|19680.7|19660.7|19680.7|19660.7|19680.7|19660.7|0
1630424800000|2021-08-31 15:46:40|19678.2|19658.2|19678.2|19658.2|19678.2|19658.2|19678.2|19658.2|1
1630424810000|2021-08-31 15:46:50|19678|19658|19678|19658|19678|19658|19678|19658|1
1630424820000|2021-08-31 15:47:00|19678.2|19658.2|19678.2|19658.2|19678.2|19658.2|19678.2|19658.2|6
1630424830000|2021-08-31 15:47:10|||||||||3
1630424840000|2021-08-31 15:47:20|19678|19658|19675.7|19655.7|19678|19658|19675.7|19655.7|9
1630424850000|2021-08-31 15:47:30|19675.5|19655.5|19673|19653|19675.5|19655.5|19673|19653|1
1630424860000|2021-08-31 15:47:40|19678|19658|19678|19658|19678|19658|19678|19658|3
1630424870000|2021-08-31 15:47:50|19680.4|19660.4|19678|19658|19680.5|19660.5|19675.5|19655.5|2
1630424880000|2021-08-31 15:48:00|19677.9|19657.9|19675.7|19655.7|19677.9|19657.9|19675.7|19655.7|64
1630424890000|2021-08-31 15:48:10|19673.2|19653.2|19670.8|19650.8|19673.2|19653.2|19670.8|19650.8|1
1630424900000|2021-08-31 15:48:20|19670.7|19650.7|19668.3|19648.3|19670.7|19650.7|19668.3|19648.3|2
1630424910000|2021-08-31 15:48:30|19670.8|19650.8|19670.8|19650.8|19670.8|19650.8|19670.8|19650.8|1
1630424920000|2021-08-31 15:48:40|19668.3|19648.3|19668.3|19648.3|19668.3|19648.3|19668.3|19648.3|2
1630424940000|2021-08-31 15:49:00|19673.2|19653.2|19677.9|19657.9|19677.9|19657.9|19673.2|19653.2|11
1630424950000|2021-08-31 15:49:10|19678.3|19658.3|19688.3|19668.3|19688.3|19668.3|19678.3|19658.3|3
1630424960000|2021-08-31 15:49:20|19685.9|19665.9|19685.8|19665.8|19685.9|19665.9|19685.8|19665.8|3
1630424970000|2021-08-31 15:49:30|||||||||17
1630424980000|2021-08-31 15:49:40|||||||||1
1630424990000|2021-08-31 15:49:50|19678.3|19658.3|19678.3|19658.3|19678.3|19658.3|19678.3|19658.3|2
1630425000000|2021-08-31 15:50:00|19675.8|19655.8|19673.4|19653.4|19675.8|19655.8|19670.8|19650.8|8
1630425010000|2021-08-31 15:50:10|19675.8|19655.8|19670.8|19650.8|19675.9|19655.9|19670.8|19650.8|7
1630425020000|2021-08-31 15:50:20|19665.8|19645.8|19660.8|19640.8|19665.8|19645.8|19660.8|19640.8|2
1630425040000|2021-08-31 15:50:40|19658.3|19638.3|19658.3|19638.3|19658.3|19638.3|19655.8|19635.8|4
1630425060000|2021-08-31 15:51:00|19658.2|19638.2|19658.2|19638.2|19658.2|19638.2|19658.2|19638.2|1
1630425080000|2021-08-31 15:51:20|19655.8|19635.8|19653.3|19633.3|19655.8|19635.8|19653.3|19633.3|5
1630425090000|2021-08-31 15:51:30|||||||||1
1630425100000|2021-08-31 15:51:40|19650.8|19630.8|19648.3|19628.3|19650.8|19630.8|19648.3|19628.3|4
1630425110000|2021-08-31 15:51:50|||||||||1
1630425120000|2021-08-31 15:52:00|19643.6|19623.6|19643.3|19623.3|19643.6|19623.6|19643.3|19623.3|2
1630425140000|2021-08-31 15:52:20|19638.3|19618.3|19638.3|19618.3|19638.3|19618.3|19638.3|19618.3|1
1630425150000|2021-08-31 15:52:30|19635.9|19615.9|19635.8|19615.8|19635.9|19615.9|19635.8|19615.8|2
1630425160000|2021-08-31 15:52:40|19635.7|19615.7|19633.3|19613.3|19635.7|19615.7|19633.3|19613.3|1
1630425180000|2021-08-31 15:53:00|19633.2|19613.2|19613.4|19593.4|19633.2|19613.2|19613.4|19593.4|10
1630425190000|2021-08-31 15:53:10|19615.8|19595.8|19613.4|19593.4|19615.8|19595.8|19613.4|19593.4|1
1630425200000|2021-08-31 15:53:20|19615.7|19595.7|19615.8|19595.8|19615.8|19595.8|19615.7|19595.7|0
1630425210000|2021-08-31 15:53:30|19615.7|19595.7|19615.8|19595.8|19615.8|19595.8|19613.2|19593.2|13
1630425220000|2021-08-31 15:53:40|19618.2|19598.2|19620.8|19600.8|19620.8|19600.8|19618.2|19598.2|5
1630425240000|2021-08-31 15:54:00|19620.9|19600.9|19620.8|19600.8|19620.9|19600.9|19620.8|19600.8|2
1630425250000|2021-08-31 15:54:10|19618.3|19598.3|19618.2|19598.2|19618.3|19598.3|19615.8|19595.8|6
1630425260000|2021-08-31 15:54:20|19620.8|19600.8|19620.8|19600.8|19620.8|19600.8|19620.8|19600.8|6
1630425270000|2021-08-31 15:54:30|||||||||21
1630425280000|2021-08-31 15:54:40|19623.3|19603.3|19625.8|19605.8|19628.3|19608.3|19623.3|19603.3|2
1630425300000|2021-08-31 15:55:00|19625.9|19605.9|19625.8|19605.8|19625.9|19605.9|19625.8|19605.8|2
1630425310000|2021-08-31 15:55:10|19623.4|19603.4|19623.3|19603.3|19623.4|19603.4|19618.4|19598.4|6
1630425320000|2021-08-31 15:55:20|19625.8|19605.8|19625.8|19605.8|19625.8|19605.8|19625.8|19605.8|1
1630425340000|2021-08-31 15:55:40|19628.3|19608.3|19628.3|19608.3|19628.3|19608.3|19628.3|19608.3|7
1630425370000|2021-08-31 15:56:10|19628.4|19608.4|19628.3|19608.3|19628.4|19608.4|19628.3|19608.3|2
1630425380000|2021-08-31 15:56:20|19630.7|19610.7|19630.8|19610.8|19630.8|19610.8|19630.7|19610.7|5
1630425390000|2021-08-31 15:56:30|19633.2|19613.2|19630.8|19610.8|19633.3|19613.3|19630.8|19610.8|4
1630425400000|2021-08-31 15:56:40|19628.4|19608.4|19628.3|19608.3|19628.4|19608.4|19628.3|19608.3|1
1630425410000|2021-08-31 15:56:50|19625.9|19605.9|19625.9|19605.9|19625.9|19605.9|19625.9|19605.9|1
1630425420000|2021-08-31 15:57:00|19625.8|19605.8|19628.2|19608.2|19628.2|19608.2|19625.8|19605.8|1
1630425430000|2021-08-31 15:57:10|19628.3|19608.3|19623.3|19603.3|19628.3|19608.3|19623.3|19603.3|11
1630425440000|2021-08-31 15:57:20|19620.8|19600.8|19615.9|19595.9|19620.8|19600.8|19615.9|19595.9|1
1630425450000|2021-08-31 15:57:30|19615.8|19595.8|19615.8|19595.8|19615.8|19595.8|19615.8|19595.8|1
1630425460000|2021-08-31 15:57:40|19613.3|19593.3|19613.3|19593.3|19613.3|19593.3|19610.9|19590.9|4
1630425470000|2021-08-31 15:57:50|||||||||1
1630425500000|2021-08-31 15:58:20|19610.8|19590.8|19613.3|19593.3|19613.3|19593.3|19610.8|19590.8|5
1630425510000|2021-08-31 15:58:30|||||||||1
1630425520000|2021-08-31 15:58:40|||||||||1
1630425530000|2021-08-31 15:58:50|||||||||1
1630425550000|2021-08-31 15:59:10|||||||||1
1630425570000|2021-08-31 15:59:30|19611|19591|19613.2|19593.2|19613.2|19593.2|19610.8|19590.8|3
1630425590000|2021-08-31 15:59:50|19610.8|19590.8|19613.3|19593.3|19613.3|19593.3|19610.8|19590.8|2
1630425600000|2021-08-31 16:00:00|||||||||1
1630425610000|2021-08-31 16:00:10|||||||||1
1630425620000|2021-08-31 16:00:20|||||||||1
1630425630000|2021-08-31 16:00:30|19610.8|19590.8|19610.8|19590.8|19610.8|19590.8|19610.8|19590.8|0
1630425640000|2021-08-31 16:00:40|||||||||1
1630425650000|2021-08-31 16:00:50|19610.7|19590.7|19605.8|19585.8|19610.7|19590.7|19605.8|19585.8|99
1630425660000|2021-08-31 16:01:00|19610.6|19590.6|19613.2|19593.2|19613.2|19593.2|19610.6|19590.6|4
1630425690000|2021-08-31 16:01:30|19610.7|19590.7|19610.7|19590.7|19610.7|19590.7|19610.7|19590.7|1
1630425700000|2021-08-31 16:01:40|19613.2|19593.2|19613.2|19593.2|19613.2|19593.2|19613.2|19593.2|8
1630425710000|2021-08-31 16:01:50|19615.7|19595.7|19618.3|19598.3|19618.3|19598.3|19615.7|19595.7|4
1630425740000|2021-08-31 16:02:20|19615.8|19595.8|19615.8|19595.8|19615.8|19595.8|19615.8|19595.8|3
1630425760000|2021-08-31 16:02:40|19618.2|19598.2|19618.2|19598.2|19618.2|19598.2|19613.6|19593.6|2
1630425770000|2021-08-31 16:02:50|19618.3|19598.3|19618.3|19598.3|19618.3|19598.3|19618.3|19598.3|3
1630425780000|2021-08-31 16:03:00|19625.8|19605.8|19630.7|19610.7|19630.7|19610.7|19625.8|19605.8|2
1630425790000|2021-08-31 16:03:10|19628.2|19608.2|19628.2|19608.2|19628.2|19608.2|19628.2|19608.2|5
1630425800000|2021-08-31 16:03:20|19628.1|19608.1|19628.2|19608.2|19628.2|19608.2|19623.3|19603.3|10
1630425810000|2021-08-31 16:03:30|19623.3|19603.3|19638.2|19618.2|19638.2|19618.2|19623.3|19603.3|11
1630425820000|2021-08-31 16:03:40|||||||||4
1630425830000|2021-08-31 16:03:50|19635.8|19615.8|19638.2|19618.2|19638.2|19618.2|19635.8|19615.8|2
1630425840000|2021-08-31 16:04:00|19638.3|19618.3|19645.8|19625.8|19645.8|19625.8|19638.3|19618.3|4
1630425850000|2021-08-31 16:04:10|19648.3|19628.3|19653.3|19633.3|19653.3|19633.3|19648.3|19628.3|5
1630425860000|2021-08-31 16:04:20|19650.8|19630.8|19650.8|19630.8|19650.8|19630.8|19650.8|19630.8|0
1630425870000|2021-08-31 16:04:30|19670.8|19650.8|19690.8|19670.8|19690.8|19670.8|19670.8|19650.8|11
1630425880000|2021-08-31 16:04:40|19691.3|19671.3|19703.2|19683.2|19703.3|19683.3|19691.3|19671.3|60
1630425890000|2021-08-31 16:04:50|19700.8|19680.8|19762.6|19742.6|19762.6|19742.6|19700.8|19680.8|272
1630425900000|2021-08-31 16:05:00|19760.4|19740.4|19767.9|19747.9|19767.9|19747.9|19758.1|19738.1|12
1630425910000|2021-08-31 16:05:10|19767.8|19747.8|19762.9|19742.9|19767.8|19747.8|19762.9|19742.9|2
1630425920000|2021-08-31 16:05:20|19760.6|19740.6|19760.6|19740.6|19760.6|19740.6|19760.6|19740.6|1
1630425930000|2021-08-31 16:05:30|19753.5|19733.5|19748.2|19728.2|19753.5|19733.5|19748.2|19728.2|1
1630425940000|2021-08-31 16:05:40|19745.8|19725.8|19748.1|19728.1|19748.1|19728.1|19745.8|19725.8|2
1630425950000|2021-08-31 16:05:50|19745.7|19725.7|19735.6|19715.6|19745.7|19725.7|19735.6|19715.6|6
1630425960000|2021-08-31 16:06:00|19733.1|19713.1|19738.3|19718.3|19738.3|19718.3|19730.7|19710.7|36
1630425970000|2021-08-31 16:06:10|19733.6|19713.6|19733.3|19713.3|19733.6|19713.6|19733.3|19713.3|1
1630425980000|2021-08-31 16:06:20|19730.8|19710.8|19725.8|19705.8|19730.8|19710.8|19725.8|19705.8|2
1630425990000|2021-08-31 16:06:30|19728.3|19708.3|19728.3|19708.3|19728.3|19708.3|19728.3|19708.3|3
1630426000000|2021-08-31 16:06:40|||||||||5
1630426010000|2021-08-31 16:06:50|19725.8|19705.8|19723.3|19703.3|19725.8|19705.8|19723.3|19703.3|5
1630426020000|2021-08-31 16:07:00|19733.3|19713.3|19733.3|19713.3|19733.3|19713.3|19733.3|19713.3|3
1630426030000|2021-08-31 16:07:10|19735.8|19715.8|19738.3|19718.3|19738.3|19718.3|19735.8|19715.8|2
1630426050000|2021-08-31 16:07:30|||||||||1
1630426070000|2021-08-31 16:07:50|19738.2|19718.2|19735.8|19715.8|19738.2|19718.2|19735.8|19715.8|1
1630426080000|2021-08-31 16:08:00|19757.9|19737.9|19755.8|19735.8|19763.2|19743.2|19755.8|19735.8|17
1630426090000|2021-08-31 16:08:10|||||||||3
1630426100000|2021-08-31 16:08:20|||||||||3
1630426110000|2021-08-31 16:08:30|19750.8|19730.8|19750.8|19730.8|19750.8|19730.8|19750.8|19730.8|0
1630426120000|2021-08-31 16:08:40|19750.6|19730.6|19745.8|19725.8|19750.6|19730.6|19745.8|19725.8|2
1630426130000|2021-08-31 16:08:50|19748.3|19728.3|19748.3|19728.3|19748.3|19728.3|19748.3|19728.3|0
1630426140000|2021-08-31 16:09:00|19750.7|19730.7|19750.7|19730.7|19750.7|19730.7|19750.7|19730.7|1
1630426150000|2021-08-31 16:09:10|19748.3|19728.3|19748.3|19728.3|19748.3|19728.3|19748.3|19728.3|1
1630426170000|2021-08-31 16:09:30|||||||||2
1630426180000|2021-08-31 16:09:40|19746|19726|19731|19711|19746|19726|19728.6|19708.6|8
1630426190000|2021-08-31 16:09:50|19730.8|19710.8|19733.3|19713.3|19733.3|19713.3|19725.8|19705.8|5
1630426200000|2021-08-31 16:10:00|19738.3|19718.3|19753.2|19733.2|19753.2|19733.2|19738.3|19718.3|5
1630426210000|2021-08-31 16:10:10|19750.8|19730.8|19748.3|19728.3|19750.8|19730.8|19748.3|19728.3|101
1630426220000|2021-08-31 16:10:20|19745.8|19725.8|19715.8|19695.8|19745.8|19725.8|19715.8|19695.8|19
1630426230000|2021-08-31 16:10:30|19715.7|19695.7|19715.7|19695.7|19715.7|19695.7|19715.7|19695.7|0
1630426240000|2021-08-31 16:10:40|19713.3|19693.3|19706.1|19686.1|19713.3|19693.3|19706.1|19686.1|4
1630426250000|2021-08-31 16:10:50|19703.5|19683.5|19703.2|19683.2|19703.5|19683.5|19703.2|19683.2|1
1630426260000|2021-08-31 16:11:00|||||||||4
1630426270000|2021-08-31 16:11:10|19703.3|19683.3|19710.7|19690.7|19710.7|19690.7|19703.3|19683.3|4
1630426280000|2021-08-31 16:11:20|19713.2|19693.2|19725.7|19705.7|19725.7|19705.7|19713.2|19693.2|11
1630426290000|2021-08-31 16:11:30|19725.8|19705.8|19718.3|19698.3|19725.8|19705.8|19718.3|19698.3|0
1630426310000|2021-08-31 16:11:50|19716|19696|19716|19696|19716|19696|19716|19696|1
1630426320000|2021-08-31 16:12:00|19718.3|19698.3|19718.3|19698.3|19720.7|19700.7|19718.3|19698.3|4
1630426330000|2021-08-31 16:12:10|19718.1|19698.1|19713.3|19693.3|19718.1|19698.1|19713.3|19693.3|23
1630426340000|2021-08-31 16:12:20|19701|19681|19688.6|19668.6|19701|19681|19688.6|19668.6|12
1630426350000|2021-08-31 16:12:30|19686.2|19666.2|19683.3|19663.3|19686.2|19666.2|19683.3|19663.3|7
1630426360000|2021-08-31 16:12:40|19678.3|19658.3|19678.3|19658.3|19678.3|19658.3|19678.3|19658.3|2
1630426370000|2021-08-31 16:12:50|||||||||2
1630426380000|2021-08-31 16:13:00|19676|19656|19673.5|19653.5|19676|19656|19673.5|19653.5|2
1630426390000|2021-08-31 16:13:10|19673.3|19653.3|19673.3|19653.3|19673.3|19653.3|19673.3|19653.3|2
1630426400000|2021-08-31 16:13:20|19673.2|19653.2|19663.7|19643.7|19673.2|19653.2|19663.7|19643.7|7
1630426410000|2021-08-31 16:13:30|19663.6|19643.6|19668.3|19648.3|19670.8|19650.8|19663.6|19643.6|8
1630426420000|2021-08-31 16:13:40|19670.7|19650.7|19668.3|19648.3|19670.7|19650.7|19665.8|19645.8|3
1630426430000|2021-08-31 16:13:50|19668.5|19648.5|19688.3|19668.3|19690.3|19668.3|19668.5|19648.5|2
1630426440000|2021-08-31 16:14:00|19693.3|19673.3|19693.3|19673.3|19693.3|19673.3|19693.3|19673.3|8
1630426450000|2021-08-31 16:14:10|19691|19671|19691|19671|19691|19671|19691|19671|0
1630426460000|2021-08-31 16:14:20|19693.5|19673.5|19700.9|19680.9|19700.9|19680.9|19693.5|19673.5|4
1630426470000|2021-08-31 16:14:30|||||||||1
1630426480000|2021-08-31 16:14:40|||||||||2
1630426490000|2021-08-31 16:14:50|19703.4|19683.4|19708.4|19688.4|19708.4|19688.4|19703.4|19683.4|9
1630426500000|2021-08-31 16:15:00|19706|19686|19708.5|19688.5|19708.5|19688.5|19706|19686|4
1630426510000|2021-08-31 16:15:10|19708.4|19688.4|19708.4|19688.4|19708.4|19688.4|19708.4|19688.4|5
1630426520000|2021-08-31 16:15:20|19710.9|19690.9|19698.6|19678.6|19710.9|19690.9|19698.6|19678.6|0
1630426530000|2021-08-31 16:15:30|19696.2|19676.2|19693.6|19673.6|19696.2|19676.2|19693.6|19673.6|3
1630426550000|2021-08-31 16:15:50|19688.5|19668.5|19688.5|19668.5|19688.5|19668.5|19688.5|19668.5|3
1630426560000|2021-08-31 16:16:00|19683.7|19663.7|19673.7|19653.7|19683.7|19663.7|19673.7|19653.7|4
1630426570000|2021-08-31 16:16:10|19676.2|19656.2|19673.7|19653.7|19676.2|19656.2|19673.7|19653.7|0
1630426580000|2021-08-31 16:16:20|19673.5|19653.5|19673.4|19653.4|19675.9|19655.9|19673.4|19653.4|2
1630426590000|2021-08-31 16:16:30|19675.7|19655.7|19675.9|19655.9|19675.9|19655.9|19675.7|19655.7|5
1630426600000|2021-08-31 16:16:40|19676|19656|19675.9|19655.9|19676|19656|19675.9|19655.9|0
1630426610000|2021-08-31 16:16:50|19675.7|19655.7|19676|19656|19676|19656|19673.4|19653.4|7
1630426630000|2021-08-31 16:17:10|19673.5|19653.5|19675.9|19655.9|19675.9|19655.9|19673.5|19653.5|3
1630426640000|2021-08-31 16:17:20|19678.2|19658.2|19678.4|19658.4|19678.4|19658.4|19678.2|19658.2|0
1630426650000|2021-08-31 16:17:30|19676|19656|19676|19656|19676|19656|19676|19656|1
1630426660000|2021-08-31 16:17:40|19673.5|19653.5|19678.4|19658.4|19678.4|19658.4|19673.5|19653.5|0
1630426670000|2021-08-31 16:17:50|19676|19656|19678.4|19658.4|19678.4|19658.4|19676|19656|1
1630426680000|2021-08-31 16:18:00|||||||||3
1630426690000|2021-08-31 16:18:10|19678.5|19658.5|19678.5|19658.5|19678.5|19658.5|19678.5|19658.5|7
1630426700000|2021-08-31 16:18:20|19673.5|19653.5|19673.5|19653.5|19673.5|19653.5|19673.5|19653.5|3
1630426710000|2021-08-31 16:18:30|19668.5|19648.5|19668.5|19648.5|19668.5|19648.5|19668.5|19648.5|7
1630426720000|2021-08-31 16:18:40|19666.1|19646.1|19670.9|19650.9|19670.9|19650.9|19665.9|19645.9|3
1630426730000|2021-08-31 16:18:50|19673.2|19653.2|19673.4|19653.4|19673.4|19653.4|19673.2|19653.2|0
1630426740000|2021-08-31 16:19:00|19678.4|19658.4|19678.4|19658.4|19678.4|19658.4|19678.4|19658.4|1
1630426750000|2021-08-31 16:19:10|19680.9|19660.9|19680.9|19660.9|19680.9|19660.9|19680.9|19660.9|3
1630426760000|2021-08-31 16:19:20|19683.2|19663.2|19678.4|19658.4|19683.4|19663.4|19678.4|19658.4|0
1630426770000|2021-08-31 16:19:30|||||||||2
1630426780000|2021-08-31 16:19:40|19683.1|19663.1|19683.1|19663.1|19683.1|19663.1|19683.1|19663.1|1
1630426790000|2021-08-31 16:19:50|19683.4|19663.4|19688.4|19668.4|19688.4|19668.4|19683.4|19663.4|4
1630426800000|2021-08-31 16:20:00|19683.4|19663.4|19678.6|19658.6|19683.4|19663.4|19678.6|19658.6|1
1630426810000|2021-08-31 16:20:10|19678.5|19658.5|19680.9|19660.9|19680.9|19660.9|19678.5|19658.5|3
1630426820000|2021-08-31 16:20:20|19678.5|19658.5|19656.1|19636.1|19678.5|19658.5|19656.1|19636.1|5
1630426830000|2021-08-31 16:20:30|19658.4|19638.4|19658.4|19638.4|19658.4|19638.4|19658.4|19638.4|5
1630426840000|2021-08-31 16:20:40|||||||||3
1630426850000|2021-08-31 16:20:50|19660.9|19640.9|19661|19641|19661|19641|19660.9|19640.9|1
1630426870000|2021-08-31 16:21:10|19660.9|19640.9|19660.9|19640.9|19660.9|19640.9|19660.9|19640.9|1
1630426880000|2021-08-31 16:21:20|19658.5|19638.5|19658.4|19638.4|19658.5|19638.5|19656|19636|1
1630426890000|2021-08-31 16:21:30|||||||||2
1630426900000|2021-08-31 16:21:40|19655.9|19635.9|19653.5|19633.5|19658.4|19638.4|19653.4|19633.4|3
1630426910000|2021-08-31 16:21:50|19653.2|19633.2|19650.9|19630.9|19653.4|19633.4|19650.9|19630.9|24
1630426920000|2021-08-31 16:22:00|19650.7|19630.7|19650.9|19630.9|19650.9|19630.9|19650.7|19630.7|10
1630426930000|2021-08-31 16:22:10|19655.9|19635.9|19655.9|19635.9|19655.9|19635.9|19655.9|19635.9|0
1630426950000|2021-08-31 16:22:30|19653.4|19633.4|19658.4|19638.4|19658.4|19638.4|19653.4|19633.4|4
1630426960000|2021-08-31 16:22:40|19663.4|19643.4|19665.9|19645.9|19665.9|19645.9|19663.4|19643.4|6
1630426970000|2021-08-31 16:22:50|19663.5|19643.5|19658.2|19638.2|19663.5|19643.5|19655.9|19635.9|7
1630426980000|2021-08-31 16:23:00|19655.9|19635.9|19648.2|19628.2|19658.4|19638.4|19638.4|19618.4|143
1630426990000|2021-08-31 16:23:10|19648.4|19628.4|19638.5|19618.5|19648.4|19628.4|19633.8|19613.8|430
1630427000000|2021-08-31 16:23:20|19636.1|19616.1|19623.5|19603.5|19636.1|19616.1|19623.5|19603.5|72
1630427010000|2021-08-31 16:23:30|19621.1|19601.1|19596.1|19576.1|19621.1|19601.1|19596.1|19576.1|148
1630427020000|2021-08-31 16:23:40|19593.8|19573.8|19606.1|19586.1|19606.3|19586.3|19593.8|19573.8|81
1630427030000|2021-08-31 16:23:50|19608.5|19588.5|19598.8|19578.8|19608.5|19588.5|19598.8|19578.8|64
1630427040000|2021-08-31 16:24:00|19601.1|19581.1|19611.1|19591.1|19616|19596|19601.1|19581.1|78
1630427050000|2021-08-31 16:24:10|19606.4|19586.4|19591.1|19571.1|19606.4|19586.4|19591.1|19571.1|75
1630427060000|2021-08-31 16:24:20|19588.8|19568.8|19593.6|19573.6|19596.1|19576.1|19586|19566|105
1630427070000|2021-08-31 16:24:30|19596.1|19576.1|19596.1|19576.1|19598.5|19578.5|19591.3|19571.3|134
1630427080000|2021-08-31 16:24:40|19596.3|19576.3|19613.2|19593.2|19613.2|19593.2|19596.3|19576.3|91
1630427090000|2021-08-31 16:24:50|19610.9|19590.9|19620.7|19600.7|19620.7|19600.7|19603.6|19583.6|377
1630427100000|2021-08-31 16:25:00|19620.9|19600.9|19613.4|19593.4|19620.9|19600.9|19613.4|19593.4|30
1630427110000|2021-08-31 16:25:10|19611|19591|19613.4|19593.4|19613.4|19593.4|19611|19591|6
1630427120000|2021-08-31 16:25:20|19615.9|19595.9|19600.9|19580.9|19615.9|19595.9|19600.9|19580.9|30
1630427130000|2021-08-31 16:25:30|19595.6|19575.6|19595.7|19575.7|19595.7|19575.7|19590.7|19570.7|13
1630427140000|2021-08-31 16:25:40|19598.2|19578.2|19588.4|19568.4|19598.2|19578.2|19588.4|19568.4|8
1630427150000|2021-08-31 16:25:50|19583.4|19563.4|19568.4|19548.4|19590.9|19563.4|19563.6|19543.6|19
1630427160000|2021-08-31 16:26:00|19566|19546|19578.4|19558.4|19578.4|19558.4|19566|19546|6
1630427170000|2021-08-31 16:26:10|19578.6|19558.6|19585.7|19565.7|19585.7|19565.7|19578.6|19558.6|4
1630427180000|2021-08-31 16:26:20|19578.6|19558.6|19570.9|19550.9|19578.6|19558.6|19570.9|19550.9|2
1630427190000|2021-08-31 16:26:30|19566|19546|19558.6|19538.6|19566|19546|19558.6|19538.6|3
1630427200000|2021-08-31 16:26:40|19556|19536|19543.6|19523.6|19556|19536|19541.3|19521.3|261
1630427210000|2021-08-31 16:26:50|19538.6|19518.6|19533.6|19513.6|19538.6|19518.6|19533.6|19513.6|5
1630427220000|2021-08-31 16:27:00|19533.5|19513.5|19538.6|19518.6|19538.6|19518.6|19533.5|19513.5|4
1630427230000|2021-08-31 16:27:10|||||||||1
1630427250000|2021-08-31 16:27:30|||||||||5
1630427260000|2021-08-31 16:27:40|||||||||2
1630427270000|2021-08-31 16:27:50|19541.1|19521.1|19543.6|19523.6|19543.6|19523.6|19541.1|19521.1|7
1630427280000|2021-08-31 16:28:00|||||||||3
1630427300000|2021-08-31 16:28:20|19543.5|19523.5|19548.4|19528.4|19548.4|19528.4|19538.6|19518.6|11
1630427310000|2021-08-31 16:28:30|19541.1|19521.1|19528.6|19508.6|19541.1|19521.1|19526.1|19506.1|20
1630427320000|2021-08-31 16:28:40|19531.1|19511.1|19528.6|19508.6|19531.1|19511.1|19528.6|19508.6|24
1630427330000|2021-08-31 16:28:50|19533.5|19513.5|19533.5|19513.5|19533.5|19513.5|19533.5|19513.5|1
1630427340000|2021-08-31 16:29:00|19535.9|19515.9|19536.1|19516.1|19536.1|19516.1|19535.9|19515.9|3
1630427350000|2021-08-31 16:29:10|||||||||2
1630427370000|2021-08-31 16:29:30|19538.5|19518.5|19546.1|19526.1|19548.6|19528.6|19538.5|19518.5|13
1630427380000|2021-08-31 16:29:40|19548.6|19528.6|19548.6|19528.6|19551.1|19531.1|19548.6|19528.6|14
1630427390000|2021-08-31 16:29:50|19551|19531|19548.6|19528.6|19551|19531|19543.9|19523.9|7
1630427400000|2021-08-31 16:30:00|19551.1|19531.1|19551.1|19531.1|19551.1|19531.1|19551.1|19531.1|4
1630427410000|2021-08-31 16:30:10|19553.5|19533.5|19553.6|19533.6|19553.6|19533.6|19551.1|19531.1|6
1630427420000|2021-08-31 16:30:20|||||||||1
1630427430000|2021-08-31 16:30:30|19556.1|19536.1|19556.1|19536.1|19556.1|19536.1|19556.1|19536.1|0
1630427440000|2021-08-31 16:30:40|19558.5|19538.5|19553.6|19533.6|19558.6|19538.6|19553.6|19533.6|23
1630427450000|2021-08-31 16:30:50|19560.9|19540.9|19561.1|19541.1|19561.1|19541.1|19560.9|19540.9|36
1630427460000|2021-08-31 16:31:00|19561.3|19541.3|19573.6|19553.6|19573.6|19553.6|19561.3|19541.3|9
1630427470000|2021-08-31 16:31:10|||||||||3
1630427480000|2021-08-31 16:31:20|19568.8|19548.8|19568.8|19548.8|19573.6|19553.6|19568.8|19548.8|2
1630427490000|2021-08-31 16:31:30|19571.1|19551.1|19573.6|19553.6|19573.6|19553.6|19571.1|19551.1|0
1630427510000|2021-08-31 16:31:50|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|3
1630427540000|2021-08-31 16:32:20|19568.5|19548.5|19541.1|19521.1|19568.5|19548.5|19541.1|19521.1|24
1630427550000|2021-08-31 16:32:30|19541|19521|19536|19516|19541|19521|19533.6|19513.6|2
1630427560000|2021-08-31 16:32:40|19533.5|19513.5|19533.5|19513.5|19533.5|19513.5|19533.5|19513.5|0
1630427570000|2021-08-31 16:32:50|19531.1|19511.1|19516.1|19496.1|19531.1|19511.1|19516.1|19496.1|3
1630427580000|2021-08-31 16:33:00|19518.5|19498.5|19518.5|19498.5|19518.5|19498.5|19518.5|19498.5|11
1630427590000|2021-08-31 16:33:10|19523.5|19503.5|19528.5|19508.5|19528.5|19508.5|19523.5|19503.5|8
1630427610000|2021-08-31 16:33:30|19530.9|19510.9|19531|19511|19531|19511|19530.9|19510.9|1
1630427620000|2021-08-31 16:33:40|19528.6|19508.6|19523.6|19503.6|19530.9|19510.9|19523.6|19503.6|8
1630427630000|2021-08-31 16:33:50|19521.3|19501.3|19523.6|19503.6|19523.6|19503.6|19521|19501|3
1630427640000|2021-08-31 16:34:00|19526|19506|19528.4|19508.4|19528.4|19508.4|19526|19506|5
1630427650000|2021-08-31 16:34:10|19528.5|19508.5|19521.4|19501.4|19528.5|19508.5|19521.4|19501.4|9
1630427660000|2021-08-31 16:34:20|19521.1|19501.1|19516.1|19496.1|19521.1|19501.1|19516.1|19496.1|2
1630427680000|2021-08-31 16:34:40|19516.2|19496.2|19516.2|19496.2|19516.2|19496.2|19516.2|19496.2|2
1630427690000|2021-08-31 16:34:50|19513.7|19493.7|19513.5|19493.5|19513.7|19493.7|19513.5|19493.5|5
1630427700000|2021-08-31 16:35:00|19511.2|19491.2|19503.7|19483.7|19511.2|19491.2|19503.7|19483.7|13
1630427710000|2021-08-31 16:35:10|19506|19486|19506.2|19486.2|19506.2|19486.2|19503.7|19483.7|1
1630427720000|2021-08-31 16:35:20|19503.7|19483.7|19503.7|19483.7|19503.7|19483.7|19503.7|19483.7|1
1630427730000|2021-08-31 16:35:30|19503.5|19483.5|19501.2|19481.2|19503.5|19483.5|19501.2|19481.2|9
1630427750000|2021-08-31 16:35:50|19498.8|19478.8|19498.8|19478.8|19498.8|19478.8|19498.8|19478.8|2
1630427760000|2021-08-31 16:36:00|19498.7|19478.7|19501.3|19481.3|19501.3|19481.3|19498.7|19478.7|3
1630427780000|2021-08-31 16:36:20|19503.9|19483.9|19508.7|19488.7|19516.2|19496.2|19503.9|19483.9|6
1630427790000|2021-08-31 16:36:30|||||||||1
1630427800000|2021-08-31 16:36:40|19511.2|19491.2|19513.7|19493.7|19513.7|19493.7|19511.2|19491.2|3
1630427810000|2021-08-31 16:36:50|19511.3|19491.3|19511.2|19491.2|19511.3|19491.3|19511.2|19491.2|1
1630427820000|2021-08-31 16:37:00|19516|19496|19516|19496|19516|19496|19516|19496|2
1630427830000|2021-08-31 16:37:10|19516.2|19496.2|19506.3|19486.3|19516.2|19496.2|19506.3|19486.3|7
1630427840000|2021-08-31 16:37:20|19506.2|19486.2|19501|19481|19506.2|19486.2|19501|19481|2
1630427850000|2021-08-31 16:37:30|||||||||1
1630427860000|2021-08-31 16:37:40|19503.5|19483.5|19500.9|19480.9|19503.5|19483.5|19500.9|19480.9|1
1630427880000|2021-08-31 16:38:00|19501|19481|19500.9|19480.9|19503.5|19483.5|19500.9|19480.9|2
1630427890000|2021-08-31 16:38:10|19493.8|19473.8|19488.7|19468.7|19493.8|19473.8|19488.7|19468.7|12
1630427900000|2021-08-31 16:38:20|19488.5|19468.5|19478.7|19458.7|19488.5|19468.5|19478.7|19458.7|8
1630427910000|2021-08-31 16:38:30|19478.5|19458.5|19473.7|19453.7|19478.5|19458.5|19473.5|19453.5|13
1630427920000|2021-08-31 16:38:40|19476|19456|19486.2|19466.2|19486.2|19466.2|19476|19456|7
1630427930000|2021-08-31 16:38:50|19483.7|19463.7|19481.2|19461.2|19483.7|19463.7|19481.2|19461.2|3
1630427940000|2021-08-31 16:39:00|19483.7|19463.7|19503.7|19483.7|19503.7|19483.7|19483.7|19463.7|13
1630427950000|2021-08-31 16:39:10|19506.2|19486.2|19501.2|19481.2|19506.2|19486.2|19501.2|19481.2|1
1630427960000|2021-08-31 16:39:20|19498.7|19478.7|19498.7|19478.7|19498.7|19478.7|19498.7|19478.7|4
1630427970000|2021-08-31 16:39:30|19506|19486|19503.7|19483.7|19508.4|19488.4|19503.7|19483.7|8
1630427990000|2021-08-31 16:39:50|19513.5|19493.5|19513.5|19493.5|19513.5|19493.5|19513.5|19493.5|3
1630428020000|2021-08-31 16:40:20|19518.3|19498.3|19518.7|19498.7|19518.7|19498.7|19518.3|19498.3|9
1630428030000|2021-08-31 16:40:30|19516.2|19496.2|19516.2|19496.2|19516.2|19496.2|19516.2|19496.2|5
1630428040000|2021-08-31 16:40:40|19518.7|19498.7|19518.7|19498.7|19518.7|19498.7|19518.7|19498.7|2
1630428050000|2021-08-31 16:40:50|19516.2|19496.2|19516.2|19496.2|19516.2|19496.2|19516.2|19496.2|8
1630428070000|2021-08-31 16:41:10|19513.7|19493.7|19506.2|19486.2|19513.7|19493.7|19503.8|19483.8|5
1630428080000|2021-08-31 16:41:20|19503.8|19483.8|19503.8|19483.8|19506.2|19486.2|19503.8|19483.8|0
1630428100000|2021-08-31 16:41:40|19506.2|19486.2|19506.2|19486.2|19506.2|19486.2|19506.2|19486.2|0
1630428110000|2021-08-31 16:41:50|19503.8|19483.8|19513.7|19493.7|19513.7|19493.7|19503.7|19483.7|10
1630428120000|2021-08-31 16:42:00|19513.8|19493.8|19513.8|19493.8|19513.8|19493.8|19513.8|19493.8|3
1630428130000|2021-08-31 16:42:10|||||||||1
1630428140000|2021-08-31 16:42:20|19513.7|19493.7|19518.5|19498.5|19518.5|19498.5|19513.7|19493.7|0
1630428150000|2021-08-31 16:42:30|19518.7|19498.7|19518.7|19498.7|19518.7|19498.7|19518.7|19498.7|7
1630428160000|2021-08-31 16:42:40|19521.2|19501.2|19528.5|19508.5|19528.5|19508.5|19521.2|19501.2|3
1630428190000|2021-08-31 16:43:10|19533.7|19513.7|19536.2|19516.2|19536.2|19516.2|19533.7|19513.7|8
1630428200000|2021-08-31 16:43:20|||||||||1
1630428210000|2021-08-31 16:43:30|19540.9|19520.9|19540.9|19520.9|19540.9|19520.9|19540.9|19520.9|3
1630428230000|2021-08-31 16:43:50|19541|19521|19541|19521|19541|19521|19541|19521|1
1630428240000|2021-08-31 16:44:00|||||||||8
1630428250000|2021-08-31 16:44:10|19536.2|19516.2|19533.7|19513.7|19536.2|19516.2|19533.7|19513.7|6
1630428260000|2021-08-31 16:44:20|19533.8|19513.8|19541.2|19521.2|19541.2|19521.2|19533.8|19513.8|0
1630428270000|2021-08-31 16:44:30|19538.7|19518.7|19536.3|19516.3|19538.7|19518.7|19536.3|19516.3|2
1630428280000|2021-08-31 16:44:40|19533.8|19513.8|19533.7|19513.7|19533.8|19513.8|19533.7|19513.7|3
1630428300000|2021-08-31 16:45:00|19538.7|19518.7|19543.7|19523.7|19543.7|19523.7|19538.7|19518.7|5
1630428310000|2021-08-31 16:45:10|19541.2|19521.2|19541.2|19521.2|19541.2|19521.2|19541.2|19521.2|6
1630428330000|2021-08-31 16:45:30|19555.9|19515.9|19556.2|19536.2|19556.2|19536.2|19553.7|19515.9|3
1630428340000|2021-08-31 16:45:40|||||||||1
1630428350000|2021-08-31 16:45:50|19558.5|19538.5|19558.5|19538.5|19558.5|19538.5|19558.5|19538.5|4
1630428360000|2021-08-31 16:46:00|||||||||5
1630428370000|2021-08-31 16:46:10|||||||||3
1630428380000|2021-08-31 16:46:20|19560.9|19540.9|19560.9|19540.9|19560.9|19540.9|19560.9|19540.9|0
1630428390000|2021-08-31 16:46:30|19561|19541|19563.4|19543.4|19563.4|19543.4|19561|19541|7
1630428420000|2021-08-31 16:47:00|19573.4|19553.4|19571.3|19551.3|19578.7|19558.7|19571.3|19551.3|35
1630428440000|2021-08-31 16:47:20|19571.2|19551.2|19568.8|19548.8|19571.2|19551.2|19568.8|19548.8|4
1630428450000|2021-08-31 16:47:30|19571.3|19551.3|19573.5|19553.5|19573.5|19553.5|19571.2|19551.2|1
1630428460000|2021-08-31 16:47:40|19573.7|19553.7|19573.7|19553.7|19573.7|19553.7|19568.7|19548.7|5
1630428480000|2021-08-31 16:48:00|19571.2|19551.2|19571.2|19551.2|19571.2|19551.2|19571.2|19551.2|4
1630428500000|2021-08-31 16:48:20|||||||||8
1630428510000|2021-08-31 16:48:30|19573.7|19553.7|19573.7|19553.7|19573.7|19553.7|19573.7|19553.7|0
1630428520000|2021-08-31 16:48:40|||||||||3
1630428530000|2021-08-31 16:48:50|||||||||1
1630428540000|2021-08-31 16:49:00|19564.2|19544.2|19578.3|19558.3|19578.3|19558.3|19563.8|19543.8|13
1630428550000|2021-08-31 16:49:10|19578.5|19558.5|19578.5|19558.5|19578.5|19558.5|19578.5|19558.5|0
1630428570000|2021-08-31 16:49:30|19578.7|19558.7|19578.7|19558.7|19578.7|19558.7|19578.7|19558.7|9
1630428580000|2021-08-31 16:49:40|||||||||1
1630428590000|2021-08-31 16:49:50|||||||||1
1630428610000|2021-08-31 16:50:10|||||||||3
1630428630000|2021-08-31 16:50:30|||||||||1
1630428640000|2021-08-31 16:50:40|19581.3|19561.3|19586.1|19566.1|19586.2|19566.2|19581.3|19561.3|5
1630428650000|2021-08-31 16:50:50|19586.3|19566.3|19588.7|19568.7|19588.7|19568.7|19586.3|19566.3|3
1630428660000|2021-08-31 16:51:00|||||||||1
1630428670000|2021-08-31 16:51:10|19588.6|19568.6|19588.6|19568.6|19588.6|19568.6|19588.6|19568.6|4
1630428680000|2021-08-31 16:51:20|19583.8|19563.8|19583.7|19563.7|19583.8|19563.8|19583.7|19563.7|6
1630428700000|2021-08-31 16:51:40|19583.6|19563.6|19583.7|19563.7|19583.7|19563.7|19583.6|19563.6|1
1630428720000|2021-08-31 16:52:00|19578.7|19558.7|19578.7|19558.7|19578.7|19558.7|19578.7|19558.7|3
1630428730000|2021-08-31 16:52:10|19576.3|19556.3|19578.7|19558.7|19578.7|19558.7|19576.3|19556.3|3
1630428740000|2021-08-31 16:52:20|19576.2|19556.2|19561.2|19541.2|19576.2|19556.2|19558.9|19538.9|6
1630428750000|2021-08-31 16:52:30|19573.2|19553.2|19578.7|19558.7|19583.4|19563.4|19573.2|19553.2|2
1630428770000|2021-08-31 16:52:50|19581.1|19561.1|19581.1|19561.1|19581.1|19561.1|19581.1|19561.1|1
1630428800000|2021-08-31 16:53:20|19578.7|19558.7|19578.7|19558.7|19578.7|19558.7|19578.7|19558.7|2
1630428810000|2021-08-31 16:53:30|||||||||2
1630428830000|2021-08-31 16:53:50|19578.8|19558.8|19583.7|19563.7|19583.7|19563.7|19578.8|19558.8|2
1630428840000|2021-08-31 16:54:00|19586.1|19566.1|19590.9|19570.9|19590.9|19570.9|19586.1|19566.1|3
1630428850000|2021-08-31 16:54:10|19588.6|19568.6|19586.1|19566.1|19588.6|19568.6|19586.1|19566.1|33
1630428860000|2021-08-31 16:54:20|19581.2|19561.2|19581.2|19561.2|19581.2|19561.2|19581.2|19561.2|2
1630428870000|2021-08-31 16:54:30|19581.1|19561.1|19581.1|19561.1|19581.1|19561.1|19581.1|19561.1|8
1630428890000|2021-08-31 16:54:50|||||||||1
1630428910000|2021-08-31 16:55:10|||||||||1
1630428930000|2021-08-31 16:55:30|||||||||1
1630428950000|2021-08-31 16:55:50|19581.2|19561.2|19586.2|19566.2|19586.2|19566.2|19581.2|19561.2|3
1630428960000|2021-08-31 16:56:00|19583.8|19563.8|19581.2|19561.2|19583.8|19563.8|19581.2|19561.2|1
1630428970000|2021-08-31 16:56:10|19571.5|19551.5|19571.5|19551.5|19571.5|19551.5|19571.5|19551.5|7
1630428980000|2021-08-31 16:56:20|19568.8|19548.8|19556.2|19536.2|19568.8|19548.8|19556.2|19536.2|3
1630429010000|2021-08-31 16:56:50|||||||||3
1630429020000|2021-08-31 16:57:00|19551.3|19531.3|19551.3|19531.3|19551.3|19531.3|19551.3|19531.3|3
1630429070000|2021-08-31 16:57:50|19553.7|19533.7|19556.2|19536.2|19556.2|19536.2|19553.7|19533.7|6
1630429080000|2021-08-31 16:58:00|19558.6|19538.6|19558.7|19538.7|19558.7|19538.7|19558.6|19538.6|0
1630429090000|2021-08-31 16:58:10|||||||||1
1630429100000|2021-08-31 16:58:20|19553.8|19533.8|19553.8|19533.8|19553.8|19533.8|19553.8|19533.8|3
1630429110000|2021-08-31 16:58:30|19553.7|19533.7|19553.7|19533.7|19553.7|19533.7|19553.7|19533.7|1
1630429120000|2021-08-31 16:58:40|||||||||1
1630429140000|2021-08-31 16:59:00|19551.2|19531.2|19551.2|19531.2|19551.2|19531.2|19551.2|19531.2|1
1630429160000|2021-08-31 16:59:20|19553.7|19533.7|19553.7|19533.7|19553.7|19533.7|19553.7|19533.7|1
1630429180000|2021-08-31 16:59:40|19556.1|19536.1|19544|19524|19556.2|19536.2|19544|19524|3
1630429190000|2021-08-31 16:59:50|19543.8|19523.8|19543.8|19523.8|19543.8|19523.8|19543.8|19523.8|2
1630429200000|2021-08-31 17:00:00|||||||||3
1630429220000|2021-08-31 17:00:20|19538.7|19518.7|19536.3|19516.3|19538.7|19518.7|19536.3|19516.3|16
1630429230000|2021-08-31 17:00:30|||||||||1
1630429240000|2021-08-31 17:00:40|||||||||13
1630429250000|2021-08-31 17:00:50|19541.2|19521.2|19541.2|19521.2|19541.2|19521.2|19541.2|19521.2|2
1630429260000|2021-08-31 17:01:00|19543.6|19523.6|19546.2|19526.2|19551.2|19531.2|19543.6|19523.6|3
1630429290000|2021-08-31 17:01:30|19538.7|19518.7|19536.3|19516.3|19538.7|19518.7|19536.3|19516.3|1
1630429310000|2021-08-31 17:01:50|19538.7|19518.7|19538.7|19518.7|19538.7|19518.7|19538.7|19518.7|1
1630429320000|2021-08-31 17:02:00|19536.2|19516.2|19533.7|19513.7|19536.2|19516.2|19533.7|19513.7|1
1630429340000|2021-08-31 17:02:20|||||||||3
1630429350000|2021-08-31 17:02:30|||||||||2
1630429420000|2021-08-31 17:03:40|19531.2|19511.2|19531.2|19511.2|19531.2|19511.2|19531.2|19511.2|5
1630429440000|2021-08-31 17:04:00|19528.8|19508.8|19523.7|19503.7|19528.8|19508.8|19523.7|19503.7|2
1630429490000|2021-08-31 17:04:50|19523.6|19503.6|19523.6|19503.6|19523.6|19503.6|19523.6|19503.6|1
1630429500000|2021-08-31 17:05:00|19523.7|19503.7|19533.7|19513.7|19533.7|19513.7|19521.1|19501.1|2
1630429550000|2021-08-31 17:05:50|19534|19514|19551.2|19531.2|19551.2|19531.2|19534|19514|11
1630429560000|2021-08-31 17:06:00|19556.2|19536.2|19556.2|19536.2|19556.2|19536.2|19556.2|19536.2|1
1630429590000|2021-08-31 17:06:30|19558.7|19538.7|19558.7|19538.7|19558.7|19538.7|19558.7|19538.7|0
1630429600000|2021-08-31 17:06:40|19561.2|19541.2|19561.2|19541.2|19561.2|19541.2|19561.2|19541.2|0
1630429610000|2021-08-31 17:06:50|||||||||1
1630429620000|2021-08-31 17:07:00|19563.6|19543.6|19568.5|19548.5|19568.5|19548.5|19563.6|19543.6|1
1630429630000|2021-08-31 17:07:10|19568.7|19548.7|19568.7|19548.7|19568.7|19548.7|19568.7|19548.7|0
1630429640000|2021-08-31 17:07:20|||||||||4
1630429660000|2021-08-31 17:07:40|||||||||6
1630429670000|2021-08-31 17:07:50|||||||||2
1630429710000|2021-08-31 17:08:30|19571.2|19551.2|19571.2|19551.2|19571.2|19551.2|19571.2|19551.2|0
1630429730000|2021-08-31 17:08:50|||||||||1
1630429740000|2021-08-31 17:09:00|19573.6|19553.6|19573.7|19553.7|19573.7|19553.7|19573.6|19553.6|0
1630429760000|2021-08-31 17:09:20|||||||||1
1630429780000|2021-08-31 17:09:40|||||||||1
1630429790000|2021-08-31 17:09:50|||||||||5
1630429800000|2021-08-31 17:10:00|19576.2|19556.2|19576.2|19556.2|19576.2|19556.2|19576.2|19556.2|0
1630429840000|2021-08-31 17:10:40|19578.7|19558.7|19586.2|19566.2|19586.2|19566.2|19578.7|19558.7|10
1630429850000|2021-08-31 17:10:50|19588.6|19568.6|19588.7|19568.7|19588.7|19568.7|19588.6|19568.6|1
1630429860000|2021-08-31 17:11:00|19591.2|19571.2|19591.2|19571.2|19591.2|19571.2|19591.2|19571.2|4
1630429890000|2021-08-31 17:11:30|19593.6|19573.6|19588.7|19568.7|19593.6|19573.6|19588.7|19568.7|5
1630429940000|2021-08-31 17:12:20|19588.6|19568.6|19569|19549|19588.6|19568.6|19569|19546.7|1
1630429950000|2021-08-31 17:12:30|19568.7|19548.7|19568.7|19548.7|19568.7|19548.7|19568.7|19548.7|0
1630429970000|2021-08-31 17:12:50|19566.2|19546.2|19561.2|19541.2|19566.2|19546.2|19561.2|19541.2|0
1630429990000|2021-08-31 17:13:10|19558.7|19538.7|19558.7|19538.7|19558.7|19538.7|19558.7|19538.7|3
1630430000000|2021-08-31 17:13:20|||||||||2
1630430010000|2021-08-31 17:13:30|19561.2|19541.2|19563.7|19543.7|19563.7|19543.7|19561.2|19541.2|5
1630430030000|2021-08-31 17:13:50|19568.5|19548.5|19571.2|19551.2|19571.2|19551.2|19568.5|19548.5|3
1630430040000|2021-08-31 17:14:00|19576|19556|19583.6|19563.6|19586.1|19566.1|19576|19556|12
1630430050000|2021-08-31 17:14:10|19583.9|19563.9|19588.6|19568.6|19588.6|19568.6|19583.9|19563.9|5
1630430060000|2021-08-31 17:14:20|19588.7|19568.7|19598.9|19578.9|19598.9|19578.9|19588.7|19568.7|14
1630430070000|2021-08-31 17:14:30|19598.7|19578.7|19601.2|19581.2|19601.4|19581.4|19596.4|19576.4|9
1630430080000|2021-08-31 17:14:40|||||||||3
1630430100000|2021-08-31 17:15:00|19598.7|19578.7|19606.2|19586.2|19606.2|19586.2|19598.7|19578.7|10
1630430110000|2021-08-31 17:15:10|||||||||6
1630430130000|2021-08-31 17:15:30|19608.7|19588.7|19608.7|19588.7|19608.7|19588.7|19608.7|19588.7|1
1630430150000|2021-08-31 17:15:50|19606.2|19586.2|19606.2|19586.2|19606.2|19586.2|19606.2|19586.2|2
1630430160000|2021-08-31 17:16:00|||||||||5
1630430170000|2021-08-31 17:16:10|19608.6|19588.6|19608.7|19588.7|19608.7|19588.7|19608.6|19588.6|1
1630430180000|2021-08-31 17:16:20|||||||||8
1630430200000|2021-08-31 17:16:40|||||||||2
1630430210000|2021-08-31 17:16:50|||||||||2
1630430220000|2021-08-31 17:17:00|||||||||3
1630430240000|2021-08-31 17:17:20|||||||||2
1630430250000|2021-08-31 17:17:30|19611.1|19591.1|19611.2|19591.2|19611.2|19591.2|19611.1|19591.1|8
1630430270000|2021-08-31 17:17:50|||||||||1
1630430280000|2021-08-31 17:18:00|||||||||1
1630430320000|2021-08-31 17:18:40|||||||||1
1630430330000|2021-08-31 17:18:50|19611.4|19591.4|19613.7|19593.7|19613.7|19593.7|19611.4|19591.4|2
1630430370000|2021-08-31 17:19:30|19616.1|19596.1|19616.2|19596.2|19616.2|19596.2|19616.1|19596.1|1
1630430380000|2021-08-31 17:19:40|||||||||1
1630430390000|2021-08-31 17:19:50|||||||||2
1630430400000|2021-08-31 17:20:00|19613.9|19593.9|19613.9|19593.9|19613.9|19593.9|19613.9|19593.9|0
1630430410000|2021-08-31 17:20:10|19613.7|19593.7|19616.2|19596.2|19616.2|19596.2|19613.7|19593.7|1
1630430420000|2021-08-31 17:20:20|19618.6|19598.6|19618.7|19598.7|19618.7|19598.7|19618.6|19598.6|0
1630430430000|2021-08-31 17:20:30|19621.1|19601.1|19626.2|19606.2|19626.2|19606.2|19621.1|19601.1|11
1630430440000|2021-08-31 17:20:40|19628.7|19608.7|19636.2|19616.2|19636.2|19616.2|19628.7|19608.7|1
1630430450000|2021-08-31 17:20:50|||||||||3
1630430460000|2021-08-31 17:21:00|19638.7|19618.7|19638.7|19618.7|19638.7|19618.7|19638.7|19618.7|2
1630430480000|2021-08-31 17:21:20|||||||||1
1630430490000|2021-08-31 17:21:30|19638.6|19618.6|19636.2|19616.2|19638.6|19618.6|19633.7|19613.7|15
1630430500000|2021-08-31 17:21:40|||||||||3
1630430510000|2021-08-31 17:21:50|19636.1|19616.1|19636.1|19616.1|19636.1|19616.1|19636.1|19616.1|6
1630430520000|2021-08-31 17:22:00|||||||||1
1630430550000|2021-08-31 17:22:30|19636.4|19616.4|19638.7|19618.7|19638.7|19618.7|19636.4|19616.4|1
1630430560000|2021-08-31 17:22:40|19633.7|19613.7|19633.7|19613.7|19633.7|19613.7|19633.7|19613.7|7
1630430570000|2021-08-31 17:22:50|19631.4|19611.4|19631.2|19611.2|19631.4|19611.4|19631.2|19611.2|2
1630430580000|2021-08-31 17:23:00|19626.2|19606.2|19618.7|19598.7|19626.2|19606.2|19611.4|19591.4|9
1630430590000|2021-08-31 17:23:10|19623.7|19603.7|19626.2|19606.2|19626.2|19606.2|19621.2|19601.2|8
1630430620000|2021-08-31 17:23:40|19628.7|19608.7|19638.7|19618.7|19641.2|19621.2|19628.7|19608.7|6
1630430630000|2021-08-31 17:23:50|19633.7|19613.7|19623.7|19603.7|19633.7|19613.7|19623.7|19603.7|10
1630430640000|2021-08-31 17:24:00|19619|19599|19618.7|19598.7|19619|19599|19618.7|19598.7|3
1630430650000|2021-08-31 17:24:10|||||||||1
1630430660000|2021-08-31 17:24:20|||||||||2
1630430670000|2021-08-31 17:24:30|||||||||1
1630430680000|2021-08-31 17:24:40|19621.1|19601.1|19621.3|19601.3|19621.3|19601.3|19621.1|19601.1|1
1630430690000|2021-08-31 17:24:50|19623.8|19603.8|19621.3|19601.3|19623.8|19603.8|19621.3|19601.3|9
1630430710000|2021-08-31 17:25:10|19623.8|19603.8|19623.6|19603.6|19623.8|19603.8|19621.3|19601.3|1
1630430720000|2021-08-31 17:25:20|19623.8|19603.8|19623.8|19603.8|19623.8|19603.8|19623.8|19603.8|0
1630430750000|2021-08-31 17:25:50|19631.3|19611.3|19631.3|19611.3|19631.3|19611.3|19631.3|19611.3|7
1630430760000|2021-08-31 17:26:00|||||||||2
1630430770000|2021-08-31 17:26:10|19633.6|19613.6|19631.3|19611.3|19633.6|19613.6|19631.3|19611.3|0
1630430780000|2021-08-31 17:26:20|19631.1|19611.1|19628.8|19608.8|19631.3|19611.3|19628.8|19608.8|1
1630430810000|2021-08-31 17:26:50|19629|19609|19633.8|19613.8|19633.8|19613.8|19629|19609|10
1630430820000|2021-08-31 17:27:00|19634.1|19614.1|19643.8|19623.8|19643.8|19623.8|19634.1|19614.1|10
1630430830000|2021-08-31 17:27:10|19641.4|19621.4|19638.8|19618.8|19641.4|19621.4|19638.8|19618.8|1
1630430840000|2021-08-31 17:27:20|19636.3|19616.3|19636.3|19616.3|19636.3|19616.3|19636.3|19616.3|0
1630430850000|2021-08-31 17:27:30|19633.8|19613.8|19633.8|19613.8|19633.8|19613.8|19633.8|19613.8|3
1630430860000|2021-08-31 17:27:40|19631.3|19611.3|19631.3|19611.3|19631.3|19611.3|19631.3|19611.3|0
1630430870000|2021-08-31 17:27:50|19633.8|19613.8|19631.3|19611.3|19633.8|19613.8|19631.3|19611.3|1
1630430880000|2021-08-31 17:28:00|19628.9|19608.9|19626.1|19606.1|19631.3|19611.3|19621.4|19601.4|6
1630430890000|2021-08-31 17:28:10|19626.3|19606.3|19613.8|19593.8|19626.3|19606.3|19613.8|19593.8|18
1630430900000|2021-08-31 17:28:20|19611.4|19591.4|19603.8|19583.8|19611.4|19591.4|19603.8|19583.8|6
1630430910000|2021-08-31 17:28:30|19601.3|19581.3|19578.9|19558.9|19601.3|19581.3|19578.9|19558.9|5
1630430920000|2021-08-31 17:28:40|19576.5|19556.5|19563.8|19543.8|19576.5|19556.5|19563.8|19543.8|17
1630430930000|2021-08-31 17:28:50|19566.1|19546.1|19561.3|19541.3|19566.1|19546.1|19561.3|19541.3|14
1630430940000|2021-08-31 17:29:00|19563.8|19543.8|19583.8|19563.8|19591.4|19568.8|19563.8|19543.8|11
1630430950000|2021-08-31 17:29:10|19578.8|19558.8|19568.8|19548.8|19578.8|19558.8|19568.8|19548.8|10
1630430960000|2021-08-31 17:29:20|19568.6|19548.6|19553.6|19533.6|19568.6|19548.6|19551.3|19531.3|9
1630430970000|2021-08-31 17:29:30|19548.8|19528.8|19546.3|19526.3|19553.8|19533.8|19546.3|19526.3|14
1630430980000|2021-08-31 17:29:40|19543.9|19523.9|19548.8|19528.8|19548.8|19528.8|19543.6|19523.6|20
1630430990000|2021-08-31 17:29:50|19546.4|19526.4|19551.3|19531.3|19571.3|19538.8|19543.8|19523.8|21
1630484100000|2021-09-01 08:15:00|19658|19618|19700.5|19680.5|19718.2|19680.5|19658|19615.1|40
1630484110000|2021-09-01 08:15:10|19702.9|19682.9|19713|19693|19715.4|19695.4|19700.5|19680.5|7
1630484120000|2021-09-01 08:15:20|19715.4|19695.4|19725.2|19705.2|19725.2|19705.2|19715.4|19695.4|14
1630484130000|2021-09-01 08:15:30|19725.5|19705.5|19733.2|19693.2|19733.2|19708|19725.5|19693.2|3
1630484140000|2021-09-01 08:15:40|19720.7|19700.7|19723|19683|19723.5|19700.7|19718.2|19683|3
1630484160000|2021-09-01 08:16:00|||||||||1
1630484170000|2021-09-01 08:16:10|19720.7|19680.7|19685.5|19665.5|19720.7|19685.8|19685.5|19661.1|7
1630484180000|2021-09-01 08:16:20|19688|19668|19723|19663|19723|19670.5|19688|19662.3|20
1630484190000|2021-09-01 08:16:30|19720.5|19680.5|19718|19678|19720.5|19680.5|19718|19678|1
1630484210000|2021-09-01 08:16:50|||||||||3
1630484220000|2021-09-01 08:17:00|19725.5|19685.5|19725.5|19685.5|19725.5|19685.5|19725.5|19685.5|6
1630484230000|2021-09-01 08:17:10|19724.9|19704.9|19725.5|19705.5|19725.5|19705.5|19724.9|19704.9|1
1630484240000|2021-09-01 08:17:20|19725.7|19705.7|19728|19708|19728|19708|19725.7|19705.7|2
1630484250000|2021-09-01 08:17:30|19733|19713|19733|19713|19733|19713|19733|19713|6
1630484260000|2021-09-01 08:17:40|19735.4|19715.4|19735.5|19715.5|19735.5|19715.5|19735.4|19715.4|1
1630484280000|2021-09-01 08:18:00|19738|19718|19753|19733|19753|19733|19738|19718|3
1630484290000|2021-09-01 08:18:10|19755.4|19735.4|19763|19743|19763|19743|19755.4|19735.4|13
1630484300000|2021-09-01 08:18:20|||||||||1
1630484310000|2021-09-01 08:18:30|19762.7|19742.7|19758|19738|19762.7|19742.7|19758|19738|3
1630484320000|2021-09-01 08:18:40|||||||||2
1630484330000|2021-09-01 08:18:50|||||||||1
1630484340000|2021-09-01 08:19:00|19760.4|19740.4|19762.7|19742.7|19762.7|19742.7|19760.4|19740.4|4
1630484350000|2021-09-01 08:19:10|19762.9|19742.9|19765.4|19745.4|19765.4|19745.4|19762.9|19742.9|4
1630484360000|2021-09-01 08:19:20|19770.5|19750.5|19788|19748|19788|19750.5|19770.5|19747.6|22
1630484370000|2021-09-01 08:19:30|||||||||2
1630484380000|2021-09-01 08:19:40|19775.5|19755.5|19773|19753|19775.5|19755.5|19773|19753|1
1630484400000|2021-09-01 08:20:00|||||||||1
1630484410000|2021-09-01 08:20:10|||||||||1
1630484430000|2021-09-01 08:20:30|19775.5|19755.5|19775.5|19755.5|19775.5|19755.5|19775.5|19755.5|1
1630484440000|2021-09-01 08:20:40|19778|19758|19778|19758|19778|19758|19778|19758|2
1630484450000|2021-09-01 08:20:50|19780.4|19760.4|19783|19763|19783|19763|19780.4|19760.4|1
1630484460000|2021-09-01 08:21:00|19785.4|19765.4|19785.5|19765.5|19785.5|19765.5|19785.4|19765.4|1
1630484470000|2021-09-01 08:21:10|||||||||2
1630484480000|2021-09-01 08:21:20|19783.2|19763.2|19783|19763|19783.2|19763.2|19783|19763|1
1630484490000|2021-09-01 08:21:30|19780.5|19760.5|19778|19758|19780.5|19760.5|19775.5|19755.5|4
1630484500000|2021-09-01 08:21:40|19775.5|19755.5|19775.5|19755.5|19775.5|19755.5|19775.5|19755.5|0
1630484510000|2021-09-01 08:21:50|19775.7|19755.7|19780.5|19760.5|19788|19760.5|19775.7|19748|10
1630484520000|2021-09-01 08:22:00|19780.4|19760.4|19788|19748|19793|19760.5|19780.4|19748|0
1630484530000|2021-09-01 08:22:10|19793|19753|19793|19753|19793|19753|19793|19753|1
1630484540000|2021-09-01 08:22:20|19780.5|19760.5|19780.5|19760.5|19780.5|19760.5|19780.5|19760.5|1
1630484550000|2021-09-01 08:22:30|19793|19753|19793|19753|19793|19753|19793|19753|1
1630484560000|2021-09-01 08:22:40|19785.5|19765.5|19785.5|19765.5|19785.5|19765.5|19785.5|19765.5|0
1630484580000|2021-09-01 08:23:00|19793|19773|19798|19778|19798|19778|19793|19773|8
1630484590000|2021-09-01 08:23:10|19797.9|19777.9|19798|19778|19798|19778|19795.5|19775.5|1
1630484620000|2021-09-01 08:23:40|19798.1|19778.1|19798.1|19778.1|19798.1|19778.1|19798.1|19778.1|1
1630484630000|2021-09-01 08:23:50|19795.6|19775.6|19798.1|19778.1|19798.1|19778.1|19795.6|19775.6|4
1630484650000|2021-09-01 08:24:10|19800.6|19780.6|19800.6|19780.6|19800.6|19780.6|19800.6|19780.6|0
1630484660000|2021-09-01 08:24:20|19798.1|19778.1|19793.2|19773.2|19798.1|19778.1|19793.2|19773.2|1
1630484670000|2021-09-01 08:24:30|19793.1|19773.1|19795.6|19775.6|19795.6|19775.6|19792.9|19772.9|0
1630484680000|2021-09-01 08:24:40|19800.3|19780.3|19800.3|19780.3|19800.3|19780.3|19800.3|19780.3|3
1630484690000|2021-09-01 08:24:50|19802.9|19782.9|19810.4|19790.4|19810.4|19790.4|19802.9|19782.9|2
1630484700000|2021-09-01 08:25:00|19808.1|19788.1|19805.6|19785.6|19808.1|19788.1|19805.6|19785.6|2
1630484710000|2021-09-01 08:25:10|19800.6|19780.6|19795.6|19775.6|19800.6|19780.6|19795.6|19775.6|1
1630484730000|2021-09-01 08:25:30|19798.1|19778.1|19795.6|19775.6|19798.1|19778.1|19795.6|19775.6|0
1630484740000|2021-09-01 08:25:40|19795.7|19775.7|19800.6|19780.6|19800.6|19780.6|19795.7|19775.7|9
1630484760000|2021-09-01 08:26:00|||||||||1
1630484800000|2021-09-01 08:26:40|||||||||2
1630484810000|2021-09-01 08:26:50|19800.4|19780.4|19800.6|19780.6|19808.1|19780.6|19800.4|19768.1|5
1630484820000|2021-09-01 08:27:00|19808.2|19768.2|19800.6|19780.6|19808.2|19780.6|19800.6|19768.2|0
1630484830000|2021-09-01 08:27:10|19803.1|19783.1|19807.8|19787.8|19807.8|19787.8|19803.1|19783.1|1
1630484850000|2021-09-01 08:27:30|19808.1|19788.1|19807.8|19787.8|19808.1|19788.1|19807.8|19787.8|0
1630484860000|2021-09-01 08:27:40|19803.1|19783.1|19805.6|19785.6|19805.6|19785.6|19803.1|19783.1|2
1630484880000|2021-09-01 08:28:00|19803.2|19783.2|19800.6|19780.6|19803.2|19783.2|19800.6|19780.6|3
1630484890000|2021-09-01 08:28:10|19800.7|19780.7|19800.7|19780.7|19800.7|19780.7|19800.7|19780.7|0
1630484910000|2021-09-01 08:28:30|19800.6|19780.6|19795.6|19775.6|19800.6|19780.6|19795.6|19775.6|3
1630484920000|2021-09-01 08:28:40|19795.7|19775.7|19793.1|19773.1|19798.1|19778.1|19793.1|19773.1|5
1630484930000|2021-09-01 08:28:50|19797.8|19777.8|19798.1|19778.1|19798.1|19778.1|19797.8|19777.8|0
1630484940000|2021-09-01 08:29:00|19797.8|19777.8|19790.6|19770.6|19797.8|19777.8|19790.6|19770.6|1
1630484970000|2021-09-01 08:29:30|||||||||1
1630484980000|2021-09-01 08:29:40|||||||||1
1630484990000|2021-09-01 08:29:50|19792.9|19772.9|19793.1|19773.1|19793.1|19773.1|19792.9|19772.9|0
1630485000000|2021-09-01 08:30:00|||||||||4
1630485020000|2021-09-01 08:30:20|||||||||3
1630485030000|2021-09-01 08:30:30|19795.4|19775.4|19798.1|19778.1|19800.4|19780.4|19795.4|19775.4|7
1630485040000|2021-09-01 08:30:40|19795.7|19775.7|19795.6|19775.6|19795.7|19775.7|19795.6|19775.6|0
1630485050000|2021-09-01 08:30:50|19793.1|19773.1|19790.6|19770.6|19793.1|19773.1|19790.6|19770.6|1
1630485060000|2021-09-01 08:31:00|19793.5|19753.5|19793.5|19753.5|19793.5|19753.5|19793.5|19753.5|0
1630485070000|2021-09-01 08:31:10|19793.1|19753.1|19793.1|19753.1|19793.1|19753.1|19793.1|19753.1|0
1630485080000|2021-09-01 08:31:20|19780.6|19760.6|19780.6|19760.6|19780.6|19760.6|19780.6|19760.6|0
1630485100000|2021-09-01 08:31:40|19780.4|19760.4|19773.4|19753.4|19780.4|19760.4|19773.4|19753.4|1
1630485110000|2021-09-01 08:31:50|19773.1|19753.1|19768.1|19748.1|19773.1|19753.1|19768.1|19748.1|3
1630485120000|2021-09-01 08:32:00|||||||||2
1630485140000|2021-09-01 08:32:20|19765.6|19745.6|19770.4|19750.4|19770.4|19750.4|19765.6|19745.6|4
1630485150000|2021-09-01 08:32:30|19770.6|19750.6|19765.6|19745.6|19770.6|19750.6|19765.6|19745.6|0
1630485160000|2021-09-01 08:32:40|19765.7|19745.7|19783.1|19743.1|19783.1|19748.1|19765.7|19743.1|3
1630485170000|2021-09-01 08:32:50|19782.5|19762.5|19782.5|19762.5|19782.5|19762.5|19782.5|19762.5|0
1630485180000|2021-09-01 08:33:00|19787.5|19767.5|19790.6|19770.6|19790.6|19770.6|19787.5|19767.5|0
1630485190000|2021-09-01 08:33:10|19792.9|19772.9|19798.1|19778.1|19798.1|19778.1|19792.9|19772.9|0
1630485200000|2021-09-01 08:33:20|||||||||1
1630485230000|2021-09-01 08:33:50|19800.4|19780.4|19800.4|19780.4|19800.4|19780.4|19800.4|19780.4|2
1630485240000|2021-09-01 08:34:00|19802.9|19782.9|19802.9|19782.9|19802.9|19782.9|19802.9|19782.9|0
1630485270000|2021-09-01 08:34:30|19803.1|19783.1|19805.4|19785.4|19805.4|19785.4|19803.1|19783.1|1
1630485280000|2021-09-01 08:34:40|19807.8|19787.8|19807.8|19787.8|19807.8|19787.8|19807.8|19787.8|1
1630485290000|2021-09-01 08:34:50|19805.4|19785.4|19805.4|19785.4|19805.4|19785.4|19803.1|19783.1|6
1630485330000|2021-09-01 08:35:30|19803.1|19783.1|19803.1|19783.1|19803.1|19783.1|19803.1|19783.1|3
1630485360000|2021-09-01 08:36:00|19803.2|19783.2|19803.1|19783.1|19803.2|19783.2|19803.1|19783.1|0
1630485400000|2021-09-01 08:36:40|19805.4|19785.4|19805.4|19785.4|19805.4|19785.4|19805.4|19785.4|1
1630485410000|2021-09-01 08:36:50|19813.1|19773.1|19805.6|19785.6|19813.1|19785.6|19805.4|19773.1|18
1630485420000|2021-09-01 08:37:00|||||||||2
1630485460000|2021-09-01 08:37:40|19808.1|19788.1|19815.6|19795.6|19815.6|19795.6|19808.1|19788.1|2
1630485470000|2021-09-01 08:37:50|||||||||2
1630485510000|2021-09-01 08:38:30|||||||||1
1630485530000|2021-09-01 08:38:50|19810.7|19790.7|19813.2|19793.2|19813.2|19793.2|19810.7|19790.7|6
1630485540000|2021-09-01 08:39:00|19810.7|19790.7|19810.7|19790.7|19810.7|19790.7|19810.7|19790.7|0
1630485550000|2021-09-01 08:39:10|||||||||2
1630485570000|2021-09-01 08:39:30|19808.4|19788.4|19808.4|19788.4|19808.4|19788.4|19808.4|19788.4|0
1630485600000|2021-09-01 08:40:00|19808.1|19788.1|19807.9|19787.9|19808.1|19788.1|19807.9|19787.9|1
1630485630000|2021-09-01 08:40:30|||||||||1
1630485650000|2021-09-01 08:40:50|||||||||1
1630485660000|2021-09-01 08:41:00|19805.6|19785.6|19810.6|19790.6|19810.6|19790.6|19805.6|19785.6|2
1630485670000|2021-09-01 08:41:10|||||||||1
1630485700000|2021-09-01 08:41:40|||||||||1
1630485720000|2021-09-01 08:42:00|19808.2|19788.2|19810.6|19790.6|19810.6|19790.6|19808.2|19788.2|0
1630485770000|2021-09-01 08:42:50|||||||||1
1630485780000|2021-09-01 08:43:00|19810.7|19790.7|19833.2|19813.2|19833.2|19813.2|19810.7|19790.7|20
1630485790000|2021-09-01 08:43:10|19833.1|19813.1|19835.6|19815.6|19835.6|19815.6|19830.6|19810.6|1
1630485800000|2021-09-01 08:43:20|19833.1|19813.1|19842.9|19822.9|19842.9|19822.9|19833.1|19813.1|6
1630485810000|2021-09-01 08:43:30|||||||||12
1630485820000|2021-09-01 08:43:40|19838.1|19818.1|19833.1|19813.1|19838.1|19818.1|19833.1|19813.1|5
1630485830000|2021-09-01 08:43:50|19837.8|19817.8|19837.9|19817.9|19837.9|19817.9|19837.8|19817.8|0
1630485840000|2021-09-01 08:44:00|19840.4|19820.4|19842.9|19822.9|19842.9|19822.9|19840.4|19820.4|4
1630485880000|2021-09-01 08:44:40|19843.1|19823.1|19842.9|19822.9|19843.1|19823.1|19842.9|19822.9|0
1630485890000|2021-09-01 08:44:50|||||||||2
1630485900000|2021-09-01 08:45:00|19845.4|19825.4|19845.4|19825.4|19845.4|19825.4|19845.4|19825.4|0
1630485920000|2021-09-01 08:45:20|||||||||1
1630485930000|2021-09-01 08:45:30|19842.9|19822.9|19833.5|19813.5|19842.9|19822.9|19833.5|19813.5|2
1630485970000|2021-09-01 08:46:10|19833.2|19813.2|19833.2|19813.2|19833.2|19813.2|19833.2|19813.2|4
1630485980000|2021-09-01 08:46:20|19840.6|19820.6|19840.6|19820.6|19840.6|19820.6|19840.6|19820.6|1
1630486000000|2021-09-01 08:46:40|19838.1|19818.1|19838.1|19818.1|19838.1|19818.1|19838.1|19818.1|2
1630486010000|2021-09-01 08:46:50|||||||||3
1630486020000|2021-09-01 08:47:00|19837.9|19817.9|19837.9|19817.9|19837.9|19817.9|19837.9|19817.9|0
1630486080000|2021-09-01 08:48:00|19838|19818|19835.6|19815.6|19838|19818|19835.6|19815.6|0
1630486090000|2021-09-01 08:48:10|19830.9|19810.9|19830.6|19810.6|19830.9|19810.9|19830.6|19810.6|0
1630486140000|2021-09-01 08:49:00|19835.3|19815.3|19835.6|19815.6|19835.6|19815.6|19835.3|19815.3|3
1630486200000|2021-09-01 08:50:00|19835.9|19815.9|19840.6|19820.6|19840.6|19820.6|19835.9|19815.9|2
1630486240000|2021-09-01 08:50:40|19845.6|19825.6|19845.6|19825.6|19845.6|19825.6|19845.6|19825.6|2
1630486280000|2021-09-01 08:51:20|19845.8|19825.8|19850.5|19830.5|19850.5|19830.5|19845.8|19825.8|3
1630486310000|2021-09-01 08:51:50|19850.6|19830.6|19848.1|19828.1|19850.6|19830.6|19848.1|19828.1|1
1630486360000|2021-09-01 08:52:40|||||||||1
1630486370000|2021-09-01 08:52:50|||||||||1
1630486380000|2021-09-01 08:53:00|19850.6|19830.6|19850.6|19830.6|19850.6|19830.6|19850.6|19830.6|0
1630486430000|2021-09-01 08:53:50|19850.5|19830.5|19848.1|19828.1|19850.5|19830.5|19848.1|19828.1|2
1630486440000|2021-09-01 08:54:00|19850.6|19830.6|19853.1|19833.1|19853.1|19833.1|19850.6|19830.6|3
1630486450000|2021-09-01 08:54:10|19855.5|19835.5|19858.1|19838.1|19858.1|19838.1|19855.5|19835.5|2
1630486460000|2021-09-01 08:54:20|19860.5|19840.5|19860.6|19840.6|19860.6|19840.6|19860.5|19840.5|0
1630486470000|2021-09-01 08:54:30|19858.3|19838.3|19858.1|19838.1|19858.3|19838.3|19858.1|19838.1|2
1630486480000|2021-09-01 08:54:40|||||||||1
1630486490000|2021-09-01 08:54:50|19853.4|19833.4|19850.8|19830.8|19853.4|19833.4|19850.8|19830.8|0
1630486500000|2021-09-01 08:55:00|19850.6|19830.6|19850.6|19830.6|19850.6|19830.6|19848.1|19828.1|1
1630486530000|2021-09-01 08:55:30|||||||||1
1630486550000|2021-09-01 08:55:50|19845.8|19825.8|19845.8|19825.8|19845.8|19825.8|19845.8|19825.8|3
1630486560000|2021-09-01 08:56:00|||||||||2
1630486580000|2021-09-01 08:56:20|19843.4|19823.4|19838.1|19818.1|19843.4|19823.4|19838.1|19818.1|0
1630486590000|2021-09-01 08:56:30|19835.6|19815.6|19835.6|19815.6|19835.6|19815.6|19835.6|19815.6|0
1630486620000|2021-09-01 08:57:00|19838|19818|19838.1|19818.1|19838.1|19818.1|19838|19818|0
1630486630000|2021-09-01 08:57:10|||||||||1
1630486660000|2021-09-01 08:57:40|19840.5|19820.5|19843.1|19823.1|19843.1|19823.1|19840.5|19820.5|2
1630486720000|2021-09-01 08:58:40|||||||||1
1630486730000|2021-09-01 08:58:50|19845.5|19825.5|19845.6|19825.6|19845.6|19825.6|19845.5|19825.5|3
1630486740000|2021-09-01 08:59:00|||||||||3
1630486760000|2021-09-01 08:59:20|19848.1|19828.1|19848.1|19828.1|19848.1|19828.1|19848.1|19828.1|4
1630486780000|2021-09-01 08:59:40|19845.6|19825.6|19845.6|19825.6|19845.6|19825.6|19845.6|19825.6|0
1630486800000|2021-09-01 09:00:00|19843.3|19823.3|19833.4|19813.4|19843.3|19823.3|19833.4|19813.4|3
1630486820000|2021-09-01 09:00:20|19833|19813|19825.6|19805.6|19833|19813|19825.6|19805.6|2
1630486830000|2021-09-01 09:00:30|||||||||1
1630486840000|2021-09-01 09:00:40|||||||||1
1630486850000|2021-09-01 09:00:50|19828.1|19808.1|19830.6|19810.6|19830.6|19810.6|19828.1|19808.1|0
1630486860000|2021-09-01 09:01:00|19835.6|19815.6|19835.6|19815.6|19835.6|19815.6|19835.6|19815.6|2
1630486870000|2021-09-01 09:01:10|||||||||2
1630486890000|2021-09-01 09:01:30|||||||||1
1630486900000|2021-09-01 09:01:40|19840.6|19820.6|19848.1|19828.1|19848.1|19828.1|19840.6|19820.6|4
1630486910000|2021-09-01 09:01:50|19848|19828|19845.6|19825.6|19848|19828|19845.6|19825.6|1
1630486920000|2021-09-01 09:02:00|19835.6|19815.6|19835.6|19815.6|19835.6|19815.6|19835.6|19815.6|2
1630486940000|2021-09-01 09:02:20|19843.1|19823.1|19848|19828|19848|19828|19843.1|19823.1|1
1630486950000|2021-09-01 09:02:30|||||||||1
1630486960000|2021-09-01 09:02:40|19850.6|19830.6|19850.6|19830.6|19850.6|19830.6|19850.6|19830.6|1
1630486980000|2021-09-01 09:03:00|||||||||1
1630487010000|2021-09-01 09:03:30|||||||||1
1630487040000|2021-09-01 09:04:00|19853|19833|19853.1|19833.1|19853.1|19833.1|19853|19833|1
1630487090000|2021-09-01 09:04:50|19855.6|19835.6|19855.6|19835.6|19855.6|19835.6|19855.6|19835.6|1
1630487100000|2021-09-01 09:05:00|19850.6|19830.6|19850.6|19830.6|19850.6|19830.6|19850.6|19830.6|3
1630487110000|2021-09-01 09:05:10|19855.6|19835.6|19853.1|19833.1|19855.6|19835.6|19853.1|19833.1|1
1630487140000|2021-09-01 09:05:40|19855.5|19835.5|19855.6|19835.6|19855.6|19835.6|19855.5|19835.5|0
1630487170000|2021-09-01 09:06:10|19853.3|19833.3|19865.6|19845.6|19865.6|19845.6|19853.3|19833.3|5
1630487210000|2021-09-01 09:06:50|||||||||1
1630487220000|2021-09-01 09:07:00|19860.9|19840.9|19858.3|19838.3|19860.9|19840.9|19858.3|19838.3|4
1630487230000|2021-09-01 09:07:10|19855.9|19835.9|19855.6|19835.6|19855.9|19835.9|19855.6|19835.6|3
1630487240000|2021-09-01 09:07:20|19853.3|19833.3|19855.6|19835.6|19855.6|19835.6|19853.1|19833.1|0
1630487250000|2021-09-01 09:07:30|19855.3|19835.3|19853.1|19833.1|19855.3|19835.3|19850.6|19830.6|1
1630487310000|2021-09-01 09:08:30|19850.6|19830.6|19848.1|19828.1|19850.6|19830.6|19848.1|19828.1|1
1630487330000|2021-09-01 09:08:50|19845.6|19825.6|19845.6|19825.6|19845.6|19825.6|19845.6|19825.6|4
1630487340000|2021-09-01 09:09:00|||||||||1
1630487380000|2021-09-01 09:09:40|19845.5|19825.5|19845.5|19825.5|19845.5|19825.5|19845.5|19825.5|0
1630487390000|2021-09-01 09:09:50|||||||||1
1630487400000|2021-09-01 09:10:00|19840.8|19820.8|19840.8|19820.8|19840.8|19820.8|19840.8|19820.8|1
1630487410000|2021-09-01 09:10:10|19840.6|19820.6|19835.6|19815.6|19840.6|19820.6|19835.6|19815.6|1
1630487420000|2021-09-01 09:10:20|19833|19813|19833|19813|19833|19813|19833|19813|6
1630487430000|2021-09-01 09:10:30|19832.8|19812.8|19832.8|19812.8|19832.8|19812.8|19832.8|19812.8|2
1630487440000|2021-09-01 09:10:40|19833|19813|19833|19813|19833|19813|19833|19813|0
1630487450000|2021-09-01 09:10:50|||||||||1
1630487470000|2021-09-01 09:11:10|19835.3|19815.3|19835.5|19815.5|19835.5|19815.5|19835.3|19815.3|1
1630487500000|2021-09-01 09:11:40|19835.6|19815.6|19835.6|19815.6|19835.6|19815.6|19835.6|19815.6|0
1630487510000|2021-09-01 09:11:50|19835.8|19815.8|19845.5|19825.5|19845.5|19825.5|19835.8|19815.8|1
1630487530000|2021-09-01 09:12:10|19847.8|19827.8|19848|19828|19848|19828|19847.8|19827.8|1
1630487550000|2021-09-01 09:12:30|19850.6|19830.6|19850.6|19830.6|19850.6|19830.6|19850.6|19830.6|1
1630487560000|2021-09-01 09:12:40|19845.6|19825.6|19845.6|19825.6|19845.6|19825.6|19845.6|19825.6|1
1630487590000|2021-09-01 09:13:10|19848|19828|19843.1|19823.1|19848|19828|19843.1|19823.1|1
1630487610000|2021-09-01 09:13:30|19848.1|19828.1|19845.8|19825.8|19848.1|19828.1|19845.8|19825.8|0
1630487620000|2021-09-01 09:13:40|19845.7|19825.7|19845.7|19825.7|19845.7|19825.7|19845.7|19825.7|0
1630487630000|2021-09-01 09:13:50|19840.8|19820.8|19836.1|19816.1|19840.8|19820.8|19836.1|19816.1|3
1630487640000|2021-09-01 09:14:00|||||||||1
1630487650000|2021-09-01 09:14:10|19835.8|19815.8|19835.8|19815.8|19835.8|19815.8|19835.8|19815.8|0
1630487670000|2021-09-01 09:14:30|19835.4|19815.4|19830.7|19810.7|19835.4|19815.4|19830.7|19810.7|1
1630487690000|2021-09-01 09:14:50|19823.2|19803.2|19815.8|19795.8|19823.2|19803.2|19815.8|19795.8|1
1630487700000|2021-09-01 09:15:00|19815.7|19795.7|19808.2|19788.2|19815.7|19795.7|19808.2|19788.2|3
1630487710000|2021-09-01 09:15:10|19803.5|19783.5|19805.7|19785.7|19805.7|19785.7|19803.2|19783.2|2
1630487720000|2021-09-01 09:15:20|19805.8|19785.8|19808.2|19788.2|19808.2|19788.2|19805.8|19785.8|1
1630487740000|2021-09-01 09:15:40|19810.5|19790.5|19813.2|19793.2|19813.2|19793.2|19810.5|19790.5|2
1630487760000|2021-09-01 09:16:00|19815.5|19795.5|19818.3|19798.3|19820.7|19800.7|19815.5|19795.5|2
1630487770000|2021-09-01 09:16:10|19816|19796|19815.8|19795.8|19816|19796|19815.8|19795.8|0
1630487790000|2021-09-01 09:16:30|19811.1|19791.1|19810.7|19790.7|19811.1|19791.1|19810.7|19790.7|0
1630487800000|2021-09-01 09:16:40|19808.3|19788.3|19801|19781|19808.3|19788.3|19801|19781|3
1630487810000|2021-09-01 09:16:50|19798.6|19778.6|19798.3|19778.3|19798.6|19778.6|19798.3|19778.3|1
1630487820000|2021-09-01 09:17:00|19800.8|19780.8|19798.3|19778.3|19800.8|19780.8|19798.3|19778.3|0
1630487830000|2021-09-01 09:17:10|||||||||1
1630487850000|2021-09-01 09:17:30|19795.8|19775.8|19793.2|19773.2|19795.8|19775.8|19793.2|19773.2|2
1630487890000|2021-09-01 09:18:10|19795.7|19775.7|19798.2|19778.2|19798.2|19778.2|19795.7|19775.7|8
1630487900000|2021-09-01 09:18:20|19798.3|19778.3|19803.2|19783.2|19803.2|19783.2|19798.3|19778.3|1
1630487910000|2021-09-01 09:18:30|||||||||1
1630487920000|2021-09-01 09:18:40|19802.7|19782.7|19795.7|19775.7|19802.7|19782.7|19795.7|19775.7|1
1630487930000|2021-09-01 09:18:50|19798|19778|19798.2|19778.2|19798.2|19778.2|19798|19778|2
1630487940000|2021-09-01 09:19:00|19795.8|19775.8|19795.7|19775.7|19795.8|19775.8|19795.7|19775.7|2
1630487960000|2021-09-01 09:19:20|19791|19771|19791|19771|19791|19771|19791|19771|4
1630487970000|2021-09-01 09:19:30|19788.5|19768.5|19788.5|19768.5|19788.5|19768.5|19788.5|19768.5|2
1630487990000|2021-09-01 09:19:50|19780.8|19760.8|19771.3|19751.3|19780.8|19760.8|19771.3|19751.3|6
1630488000000|2021-09-01 09:20:00|19770.8|19750.8|19770.8|19750.8|19770.8|19750.8|19770.8|19750.8|2
1630488010000|2021-09-01 09:20:10|19770.7|19750.7|19768.2|19748.2|19770.7|19750.7|19768.2|19748.2|5
1630488040000|2021-09-01 09:20:40|19765.8|19745.8|19765.8|19745.8|19765.8|19745.8|19765.8|19745.8|3
1630488060000|2021-09-01 09:21:00|19768.2|19748.2|19765.8|19745.8|19768.2|19748.2|19765.8|19745.8|1
1630488090000|2021-09-01 09:21:30|19760.7|19740.7|19763.2|19743.2|19763.2|19743.2|19755.8|19735.8|2
1630488110000|2021-09-01 09:21:50|19760.8|19740.8|19760.8|19740.8|19760.8|19740.8|19760.8|19740.8|0
1630488140000|2021-09-01 09:22:20|19765.5|19745.5|19763.2|19743.2|19765.7|19745.7|19763.2|19743.2|4
1630488150000|2021-09-01 09:22:30|19762.9|19742.9|19755.8|19735.8|19762.9|19742.9|19755.8|19735.8|1
1630488170000|2021-09-01 09:22:50|19750.7|19730.7|19750.7|19730.7|19750.7|19730.7|19750.7|19730.7|2
1630488180000|2021-09-01 09:23:00|19767.7|19727.7|19765.7|19745.7|19767.7|19745.7|19762.9|19727.7|3
1630488240000|2021-09-01 09:24:00|19763.3|19743.3|19763.3|19743.3|19763.3|19743.3|19763.3|19743.3|1
1630488280000|2021-09-01 09:24:40|19768|19748|19780.5|19760.5|19780.5|19760.5|19768|19748|4
1630488300000|2021-09-01 09:25:00|19780.7|19760.7|19780.7|19760.7|19780.7|19760.7|19780.7|19760.7|0
1630488320000|2021-09-01 09:25:20|19785.7|19765.7|19780.7|19760.7|19785.7|19765.7|19778.3|19758.3|2
1630488360000|2021-09-01 09:26:00|19780.8|19760.8|19785.7|19765.7|19785.7|19765.7|19780.8|19760.8|2
1630488420000|2021-09-01 09:27:00|||||||||1
1630488440000|2021-09-01 09:27:20|19790.4|19770.4|19795.7|19775.7|19795.7|19775.7|19790.4|19770.4|1
1630488450000|2021-09-01 09:27:30|19793.3|19773.3|19793.2|19773.2|19793.3|19773.3|19793.2|19773.2|1
1630488470000|2021-09-01 09:27:50|19795.5|19775.5|19795.7|19775.7|19795.7|19775.7|19795.5|19775.5|2
1630488540000|2021-09-01 09:29:00|19798|19778|19798.2|19778.2|19798.2|19778.2|19798|19778|1
1630488550000|2021-09-01 09:29:10|19795.8|19775.8|19795.7|19775.7|19795.8|19775.8|19795.7|19775.7|0
1630488560000|2021-09-01 09:29:20|19798|19778|19795.7|19775.7|19798.2|19778.2|19795.7|19775.7|0
1630488610000|2021-09-01 09:30:10|19795.5|19775.5|19788.5|19768.5|19795.5|19775.5|19788.5|19768.5|2
1630488630000|2021-09-01 09:30:30|19793.2|19773.2|19795.7|19775.7|19795.7|19775.7|19793.2|19773.2|0
1630488640000|2021-09-01 09:30:40|19798|19778|19800.7|19780.7|19800.7|19780.7|19798|19778|0
1630488720000|2021-09-01 09:32:00|19803|19783|19805.7|19785.7|19805.7|19785.7|19803|19783|1
1630488780000|2021-09-01 09:33:00|19810.5|19790.5|19808.3|19788.3|19810.7|19790.7|19808.3|19788.3|3
1630488790000|2021-09-01 09:33:10|19808.2|19788.2|19808.2|19788.2|19808.2|19788.2|19808.2|19788.2|1
1630488800000|2021-09-01 09:33:20|19810.7|19790.7|19810.7|19790.7|19810.7|19790.7|19810.7|19790.7|0
1630488840000|2021-09-01 09:34:00|19813.2|19793.2|19813.2|19793.2|19813.2|19793.2|19813.2|19793.2|3
1630488890000|2021-09-01 09:34:50|19813.3|19793.3|19820.7|19800.7|19820.7|19800.7|19813.3|19793.3|1
1630488910000|2021-09-01 09:35:10|||||||||6
1630488950000|2021-09-01 09:35:50|19823.2|19803.2|19820.7|19800.7|19823.2|19803.2|19820.7|19800.7|1
1630488980000|2021-09-01 09:36:20|19818.2|19798.2|19818.2|19798.2|19818.2|19798.2|19818.2|19798.2|0
1630489010000|2021-09-01 09:36:50|19813.2|19793.2|19813.2|19793.2|19813.2|19793.2|19813.2|19793.2|0
1630489070000|2021-09-01 09:37:50|19810.7|19790.7|19810.7|19790.7|19810.7|19790.7|19810.7|19790.7|2
1630489080000|2021-09-01 09:38:00|19796|19776|19796|19776|19796|19776|19796|19776|3
1630489090000|2021-09-01 09:38:10|19795.7|19775.7|19795.7|19775.7|19795.7|19775.7|19795.7|19775.7|0
1630489110000|2021-09-01 09:38:30|19793.3|19773.3|19793.3|19773.3|19793.3|19773.3|19793.3|19773.3|1
1630489120000|2021-09-01 09:38:40|19791|19771|19788.5|19768.5|19791|19771|19788.5|19768.5|0
1630489140000|2021-09-01 09:39:00|19790.9|19770.9|19793.2|19773.2|19793.2|19773.2|19790.9|19770.9|1
1630489160000|2021-09-01 09:39:20|19793.1|19773.1|19793.1|19773.1|19793.1|19773.1|19793.1|19773.1|0
1630489240000|2021-09-01 09:40:40|19795.4|19775.4|19795.4|19775.4|19795.4|19775.4|19795.4|19775.4|0
1630489260000|2021-09-01 09:41:00|19795.7|19775.7|19795.7|19775.7|19795.7|19775.7|19795.7|19775.7|0
1630489430000|2021-09-01 09:43:50|19798.2|19778.2|19800.7|19780.7|19800.7|19780.7|19798.2|19778.2|1
1630489440000|2021-09-01 09:44:00|19803.1|19783.1|19803.2|19783.2|19803.2|19783.2|19803.1|19783.1|1
1630489580000|2021-09-01 09:46:20|19800.9|19780.9|19800.7|19780.7|19800.9|19780.9|19800.7|19780.7|0
1630489620000|2021-09-01 09:47:00|||||||||1
1630489640000|2021-09-01 09:47:20|19798.4|19778.4|19798.2|19778.2|19798.4|19778.4|19798.2|19778.2|0
1630489690000|2021-09-01 09:48:10|19800.6|19780.6|19800.7|19780.7|19800.7|19780.7|19800.6|19780.6|1
1630489700000|2021-09-01 09:48:20|19800.9|19780.9|19803.2|19783.2|19803.2|19783.2|19800.9|19780.9|2
1630489740000|2021-09-01 09:49:00|19805.7|19785.7|19805.7|19785.7|19805.7|19785.7|19805.7|19785.7|1
1630489810000|2021-09-01 09:50:10|19808.2|19788.2|19808.2|19788.2|19808.2|19788.2|19808.2|19788.2|0
1630489820000|2021-09-01 09:50:20|19805.7|19785.7|19805.7|19785.7|19805.7|19785.7|19805.7|19785.7|0
1630489860000|2021-09-01 09:51:00|19808.1|19788.1|19813.2|19793.2|19813.2|19793.2|19808.1|19788.1|1
1630489880000|2021-09-01 09:51:20|19813.7|19793.7|19823.2|19803.2|19823.2|19803.2|19813.7|19793.7|1
1630489890000|2021-09-01 09:51:30|19820.7|19800.7|19823.2|19803.2|19823.2|19803.2|19820.7|19800.7|0
1630489900000|2021-09-01 09:51:40|19823.1|19803.1|19820.7|19800.7|19823.1|19803.1|19820.7|19800.7|1
1630489910000|2021-09-01 09:51:50|19823.1|19803.1|19823.2|19803.2|19823.2|19803.2|19823.1|19803.1|0
1630489960000|2021-09-01 09:52:40|19823.4|19803.4|19825.7|19805.7|19825.7|19805.7|19823.4|19803.4|1
1630490040000|2021-09-01 09:54:00|19825.9|19805.9|19828.2|19808.2|19828.2|19808.2|19825.9|19805.9|1
1630490110000|2021-09-01 09:55:10|||||||||2
1630490170000|2021-09-01 09:56:10|19828.4|19808.4|19833.1|19813.1|19833.1|19813.1|19828.4|19808.4|1
1630490190000|2021-09-01 09:56:30|19833.2|19813.2|19830.7|19810.7|19833.2|19813.2|19830.7|19810.7|0
1630490200000|2021-09-01 09:56:40|19833.1|19813.1|19833.2|19813.2|19833.2|19813.2|19833.1|19813.1|0
1630490220000|2021-09-01 09:57:00|19828.5|19808.5|19830.7|19810.7|19830.7|19810.7|19828.5|19808.5|1
1630490230000|2021-09-01 09:57:10|19833.2|19813.2|19833.2|19813.2|19833.2|19813.2|19833.2|19813.2|0
1630490280000|2021-09-01 09:58:00|19830.7|19810.7|19830.7|19810.7|19830.7|19810.7|19830.7|19810.7|0
1630490340000|2021-09-01 09:59:00|19833.1|19813.1|19833.2|19813.2|19833.2|19813.2|19830.9|19810.9|1
1630490390000|2021-09-01 09:59:50|19835.7|19815.7|19838.2|19818.2|19838.2|19818.2|19835.7|19815.7|4
1630490430000|2021-09-01 10:00:30|19838.5|19818.5|19845.7|19825.7|19845.7|19825.7|19838.5|19818.5|4
1630490450000|2021-09-01 10:00:50|19848.1|19828.1|19848.2|19828.2|19848.2|19828.2|19848.1|19828.1|25
1630490460000|2021-09-01 10:01:00|19853.2|19833.2|19860.7|19840.7|19860.7|19840.7|19853.2|19833.2|4
1630490470000|2021-09-01 10:01:10|||||||||1
1630490480000|2021-09-01 10:01:20|||||||||4
1630490490000|2021-09-01 10:01:30|19860.9|19840.9|19860.9|19840.9|19860.9|19840.9|19860.9|19840.9|0
1630490510000|2021-09-01 10:01:50|19860.7|19840.7|19860.7|19840.7|19860.7|19840.7|19858.4|19838.4|2
1630490520000|2021-09-01 10:02:00|19855.9|19835.9|19858.2|19838.2|19858.2|19838.2|19855.9|19835.9|4
1630490530000|2021-09-01 10:02:10|||||||||1
1630490560000|2021-09-01 10:02:40|19860.7|19840.7|19860.7|19840.7|19860.7|19840.7|19860.7|19840.7|0
1630490570000|2021-09-01 10:02:50|||||||||1
1630490580000|2021-09-01 10:03:00|||||||||2
1630490590000|2021-09-01 10:03:10|19863.2|19843.2|19860.7|19840.7|19863.2|19843.2|19860.7|19840.7|3
1630490600000|2021-09-01 10:03:20|19855.7|19835.7|19853.2|19833.2|19855.7|19835.7|19853.2|19833.2|1
1630490610000|2021-09-01 10:03:30|19850.9|19830.9|19850.8|19830.8|19850.9|19830.9|19850.8|19830.8|0
1630490620000|2021-09-01 10:03:40|19853.1|19833.1|19858.3|19838.3|19858.3|19838.3|19853.1|19833.1|10
1630490630000|2021-09-01 10:03:50|19860.8|19840.8|19860.8|19840.8|19860.8|19840.8|19860.8|19840.8|0
1630490640000|2021-09-01 10:04:00|19865.8|19845.8|19865.8|19845.8|19865.8|19845.8|19865.8|19845.8|2
1630490650000|2021-09-01 10:04:10|19865.6|19845.6|19863.3|19843.3|19865.6|19845.6|19863.1|19843.1|0
1630490660000|2021-09-01 10:04:20|19865.8|19845.8|19863.3|19843.3|19865.8|19845.8|19863.3|19843.3|0
1630490680000|2021-09-01 10:04:40|19865.6|19845.6|19865.8|19845.8|19865.8|19845.8|19865.6|19845.6|1
1630490700000|2021-09-01 10:05:00|||||||||1
1630490740000|2021-09-01 10:05:40|||||||||2
1630490750000|2021-09-01 10:05:50|||||||||1
1630490760000|2021-09-01 10:06:00|19868.3|19848.3|19868.3|19848.3|19868.3|19848.3|19868.3|19848.3|2
1630490770000|2021-09-01 10:06:10|19868.1|19848.1|19868.3|19848.3|19868.3|19848.3|19865.9|19845.9|3
1630490830000|2021-09-01 10:07:10|||||||||1
1630490850000|2021-09-01 10:07:30|19865.9|19845.9|19865.9|19845.9|19865.9|19845.9|19865.9|19845.9|0
1630490860000|2021-09-01 10:07:40|19865.8|19845.8|19865.8|19845.8|19865.8|19845.8|19865.8|19845.8|0
1630490870000|2021-09-01 10:07:50|||||||||2
1630490900000|2021-09-01 10:08:20|19865.5|19845.5|19860.8|19840.8|19865.5|19845.5|19860.8|19840.8|3
1630490910000|2021-09-01 10:08:30|19858.4|19838.4|19858.3|19838.3|19858.4|19838.4|19858.3|19838.3|0
1630490920000|2021-09-01 10:08:40|19860.6|19840.6|19860.8|19840.8|19860.8|19840.8|19860.6|19840.6|0
1630490940000|2021-09-01 10:09:00|19858.4|19838.4|19863.4|19843.4|19863.4|19843.4|19858.4|19838.4|4
1630490970000|2021-09-01 10:09:30|||||||||3
1630491000000|2021-09-01 10:10:00|19863.6|19843.6|19878.1|19858.1|19878.1|19858.1|19863.6|19843.6|28
1630491030000|2021-09-01 10:10:30|19883.3|19863.3|19903.1|19883.1|19903.1|19883.1|19883.3|19863.3|16
1630491040000|2021-09-01 10:10:40|19905.8|19885.8|19905.8|19885.8|19905.8|19885.8|19905.8|19885.8|2
1630491060000|2021-09-01 10:11:00|||||||||1
1630491090000|2021-09-01 10:11:30|19908.1|19888.1|19905.8|19885.8|19908.3|19888.3|19905.8|19885.8|0
1630491100000|2021-09-01 10:11:40|19903.4|19883.4|19900.9|19880.9|19903.4|19883.4|19900.9|19880.9|6
1630491130000|2021-09-01 10:12:10|19905.8|19885.8|19905.8|19885.8|19905.8|19885.8|19905.8|19885.8|101
1630491140000|2021-09-01 10:12:20|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|5
1630491180000|2021-09-01 10:13:00|19903.3|19883.3|19905.8|19885.8|19905.8|19885.8|19903.3|19883.3|4
1630491210000|2021-09-01 10:13:30|||||||||2
1630491230000|2021-09-01 10:13:50|19905.5|19885.5|19900.8|19880.8|19905.5|19885.5|19900.8|19880.8|2
1630491240000|2021-09-01 10:14:00|19903.3|19883.3|19898.3|19878.3|19905.8|19885.8|19898.3|19878.3|2
1630491250000|2021-09-01 10:14:10|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|1
1630491260000|2021-09-01 10:14:20|19903.3|19883.3|19903.3|19883.3|19903.3|19883.3|19903.3|19883.3|0
1630491270000|2021-09-01 10:14:30|||||||||1
1630491280000|2021-09-01 10:14:40|||||||||4
1630491290000|2021-09-01 10:14:50|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|19900.8|19880.8|0
1630491300000|2021-09-01 10:15:00|19900.5|19880.5|19895.8|19875.8|19900.5|19880.5|19895.8|19875.8|6
1630491310000|2021-09-01 10:15:10|19893.4|19873.4|19893.3|19873.3|19893.4|19873.4|19893.3|19873.3|10
1630491320000|2021-09-01 10:15:20|19890.8|19870.8|19886.1|19866.1|19890.8|19870.8|19886.1|19866.1|6
1630491330000|2021-09-01 10:15:30|19885.8|19865.8|19890.5|19870.5|19890.5|19870.5|19885.8|19865.8|2
1630491340000|2021-09-01 10:15:40|19890.8|19870.8|19890.8|19870.8|19893.3|19873.3|19890.8|19870.8|2
1630491370000|2021-09-01 10:16:10|19888.3|19868.3|19888.3|19868.3|19888.3|19868.3|19888.3|19868.3|3
1630491460000|2021-09-01 10:17:40|19885.9|19865.9|19885.8|19865.8|19888.3|19868.3|19885.8|19865.8|5
1630491500000|2021-09-01 10:18:20|19888.3|19868.3|19890.9|19870.9|19890.9|19870.9|19885.8|19865.8|1
1630491510000|2021-09-01 10:18:30|19890.8|19870.8|19890.8|19870.8|19890.8|19870.8|19890.8|19870.8|0
1630491540000|2021-09-01 10:19:00|||||||||1
1630491600000|2021-09-01 10:20:00|19900.3|19880.3|19900.8|19880.8|19900.8|19880.8|19900.3|19880.3|3
1630491620000|2021-09-01 10:20:20|||||||||1
1630491640000|2021-09-01 10:20:40|19903.1|19883.1|19903.3|19883.3|19903.3|19883.3|19903.1|19883.1|0
1630491650000|2021-09-01 10:20:50|19905.6|19885.6|19900.8|19880.8|19905.8|19885.8|19900.8|19880.8|1
1630491690000|2021-09-01 10:21:30|19903.1|19883.1|19903.3|19883.3|19903.3|19883.3|19903.1|19883.1|0
1630491710000|2021-09-01 10:21:50|19900.9|19880.9|19900.8|19880.8|19900.9|19880.9|19900.8|19880.8|1
1630491720000|2021-09-01 10:22:00|19898.4|19878.4|19890.9|19870.9|19898.4|19878.4|19890.9|19870.9|5
1630491730000|2021-09-01 10:22:10|19890.8|19870.8|19888.1|19868.1|19890.8|19870.8|19885.9|19865.9|1
1630491740000|2021-09-01 10:22:20|19880.8|19860.8|19880.8|19860.8|19880.8|19860.8|19880.8|19860.8|0
1630491750000|2021-09-01 10:22:30|19880.9|19860.9|19885.8|19865.8|19885.8|19865.8|19880.9|19860.9|4
1630491770000|2021-09-01 10:22:50|19888.1|19868.1|19888.3|19868.3|19888.3|19868.3|19888.1|19868.1|0
1630491800000|2021-09-01 10:23:20|19885.8|19865.8|19888.3|19868.3|19888.3|19868.3|19885.8|19865.8|0
1630491810000|2021-09-01 10:23:30|19890.8|19870.8|19890.8|19870.8|19890.8|19870.8|19890.8|19870.8|0
1630491830000|2021-09-01 10:23:50|19893.1|19873.1|19893.3|19873.3|19893.3|19873.3|19893.1|19873.1|0
1630491840000|2021-09-01 10:24:00|19895.8|19875.8|19895.8|19875.8|19895.8|19875.8|19895.8|19875.8|1
1630491860000|2021-09-01 10:24:20|19895.5|19875.5|19888.3|19868.3|19895.5|19875.5|19888.3|19868.3|3
1630491870000|2021-09-01 10:24:30|19890.8|19870.8|19890.8|19870.8|19890.8|19870.8|19890.8|19870.8|0
1630491880000|2021-09-01 10:24:40|19883.3|19863.3|19880.8|19860.8|19883.3|19863.3|19880.8|19860.8|1
1630491900000|2021-09-01 10:25:00|19875.8|19855.8|19875.8|19855.8|19875.8|19855.8|19875.8|19855.8|1
1630491910000|2021-09-01 10:25:10|19878.3|19858.3|19875.8|19855.8|19878.3|19858.3|19875.8|19855.8|0
1630491920000|2021-09-01 10:25:20|19878.1|19858.1|19878.3|19858.3|19878.3|19858.3|19878.1|19858.1|0
1630491950000|2021-09-01 10:25:50|19875.8|19855.8|19875.8|19855.8|19875.8|19855.8|19875.8|19855.8|1
1630491960000|2021-09-01 10:26:00|19870.8|19850.8|19875.5|19855.5|19875.5|19855.5|19870.8|19850.8|6
1630491970000|2021-09-01 10:26:10|19878.1|19858.1|19883.3|19863.3|19883.3|19863.3|19878.1|19858.1|2
1630491990000|2021-09-01 10:26:30|19883.4|19863.4|19885.8|19865.8|19885.8|19865.8|19883.4|19863.4|2
1630492010000|2021-09-01 10:26:50|19880.9|19860.9|19880.9|19860.9|19880.9|19860.9|19880.9|19860.9|2
1630492060000|2021-09-01 10:27:40|19880.8|19860.8|19880.8|19860.8|19880.8|19860.8|19880.8|19860.8|0
1630492070000|2021-09-01 10:27:50|19875.8|19855.8|19875.8|19855.8|19875.8|19855.8|19875.8|19855.8|3
1630492120000|2021-09-01 10:28:40|19875.7|19855.7|19873.3|19853.3|19875.7|19855.7|19873.3|19853.3|1
1630492140000|2021-09-01 10:29:00|19875.8|19855.8|19875.8|19855.8|19875.8|19855.8|19875.8|19855.8|1
1630492170000|2021-09-01 10:29:30|19875.5|19855.5|19877.9|19857.9|19877.9|19857.9|19875.5|19855.5|1
1630492180000|2021-09-01 10:29:40|19878.3|19858.3|19878.3|19858.3|19878.3|19858.3|19878.3|19858.3|0
1630492210000|2021-09-01 10:30:10|19880.8|19860.8|19883.3|19863.3|19883.3|19863.3|19880.8|19860.8|1
1630492280000|2021-09-01 10:31:20|19883|19863|19875.8|19855.8|19883|19863|19875.8|19855.8|2
1630492340000|2021-09-01 10:32:20|19873.5|19853.5|19873.3|19853.3|19873.5|19853.5|19873.3|19853.3|0
1630492350000|2021-09-01 10:32:30|19875.8|19855.8|19873.3|19853.3|19875.8|19855.8|19873.3|19853.3|0
1630492360000|2021-09-01 10:32:40|19870.8|19850.8|19858.8|19838.8|19870.8|19850.8|19858.8|19838.8|3
1630492370000|2021-09-01 10:32:50|19858.3|19838.3|19848.3|19828.3|19858.3|19838.3|19848.3|19828.3|1
1630492430000|2021-09-01 10:33:50|19845.8|19825.8|19845.8|19825.8|19845.8|19825.8|19845.8|19825.8|0
1630492440000|2021-09-01 10:34:00|19848.2|19828.2|19843.3|19823.3|19848.3|19828.3|19843.3|19823.3|3
1630492480000|2021-09-01 10:34:40|19838.3|19818.3|19833.3|19813.3|19838.3|19818.3|19833.3|19813.3|4
1630492490000|2021-09-01 10:34:50|19835.8|19815.8|19835.8|19815.8|19835.8|19815.8|19835.8|19815.8|0
1630492500000|2021-09-01 10:35:00|||||||||1
1630492510000|2021-09-01 10:35:10|19835.7|19815.7|19833.3|19813.3|19835.8|19815.8|19833.3|19813.3|0
1630492520000|2021-09-01 10:35:20|19835.7|19815.7|19835.8|19815.8|19835.8|19815.8|19835.7|19815.7|0
1630492530000|2021-09-01 10:35:30|19833.5|19813.5|19833.3|19813.3|19833.5|19813.5|19833.3|19813.3|1
1630492540000|2021-09-01 10:35:40|19833.2|19813.2|19833.2|19813.2|19833.2|19813.2|19833.2|19813.2|1
1630492620000|2021-09-01 10:37:00|19833|19813|19833.3|19793.3|19833.3|19813|19825.8|19793.3|4
1630492630000|2021-09-01 10:37:10|19830.8|19790.8|19830.8|19790.8|19830.8|19790.8|19830.8|19790.8|0
1630492640000|2021-09-01 10:37:20|19833.3|19793.3|19833.3|19793.3|19833.3|19793.3|19833.3|19793.3|0
1630492690000|2021-09-01 10:38:10|19818.6|19798.6|19818.3|19798.3|19818.6|19798.6|19813.6|19793.6|0
1630492700000|2021-09-01 10:38:20|19813.3|19793.3|19818.3|19798.3|19818.3|19798.3|19813.3|19793.3|0
1630492810000|2021-09-01 10:40:10|19815.8|19795.8|19815.8|19795.8|19815.8|19795.8|19813.3|19793.3|3
1630492830000|2021-09-01 10:40:30|19815.5|19795.5|19810.8|19790.8|19815.5|19795.5|19810.8|19790.8|1
1630492910000|2021-09-01 10:41:50|19808.3|19788.3|19808.3|19788.3|19810.7|19790.7|19808.3|19788.3|3
1630492930000|2021-09-01 10:42:10|19808.5|19788.5|19813.3|19793.3|19815.8|19795.8|19808.5|19788.5|6
1630492990000|2021-09-01 10:43:10|19808.3|19788.3|19808.3|19788.3|19808.3|19788.3|19808.3|19788.3|1
1630493000000|2021-09-01 10:43:20|19805.8|19785.8|19803.3|19783.3|19805.8|19785.8|19803.3|19783.3|2
1630493010000|2021-09-01 10:43:30|19800.8|19780.8|19798.2|19778.2|19800.8|19780.8|19796|19776|3
1630493020000|2021-09-01 10:43:40|19795.8|19775.8|19795.8|19775.8|19795.8|19775.8|19795.8|19775.8|0
1630493030000|2021-09-01 10:43:50|||||||||2
1630493090000|2021-09-01 10:44:50|19795.7|19775.7|19793.3|19773.3|19795.7|19775.7|19793.3|19773.3|1
1630493150000|2021-09-01 10:45:50|||||||||2
1630493160000|2021-09-01 10:46:00|19791|19771|19790.8|19770.8|19791|19771|19790.8|19770.8|1
1630493170000|2021-09-01 10:46:10|19793.3|19773.3|19793.3|19773.3|19793.3|19773.3|19793.3|19773.3|1
1630493180000|2021-09-01 10:46:20|19795.8|19775.8|19788.3|19768.3|19795.8|19775.8|19788.3|19768.3|7
1630493190000|2021-09-01 10:46:30|||||||||4
1630493200000|2021-09-01 10:46:40|19786|19766|19790.7|19770.7|19790.7|19770.7|19785.8|19765.8|3
1630493210000|2021-09-01 10:46:50|19793.3|19773.3|19793.3|19773.3|19793.3|19773.3|19793.3|19773.3|0
1630493220000|2021-09-01 10:47:00|19795.8|19775.8|19788.6|19768.6|19798.3|19778.3|19788.6|19768.6|10
1630493230000|2021-09-01 10:47:10|19788.3|19768.3|19788.3|19768.3|19788.3|19768.3|19788.3|19768.3|0
1630493250000|2021-09-01 10:47:30|19790.8|19770.8|19790.8|19770.8|19790.8|19770.8|19790.8|19770.8|0
1630493260000|2021-09-01 10:47:40|19788.3|19768.3|19785.8|19765.8|19788.3|19768.3|19785.8|19765.8|0
1630493300000|2021-09-01 10:48:20|19783.3|19763.3|19780.8|19760.8|19783.3|19763.3|19780.8|19760.8|2
1630493340000|2021-09-01 10:49:00|19778.3|19758.3|19778.3|19758.3|19778.3|19758.3|19778.3|19758.3|0
1630493350000|2021-09-01 10:49:10|19775.8|19755.8|19778.3|19758.3|19778.3|19758.3|19775.8|19755.8|1
1630493360000|2021-09-01 10:49:20|19775.8|19755.8|19773.3|19753.3|19775.8|19755.8|19773.3|19753.3|2
1630493370000|2021-09-01 10:49:30|19770.8|19750.8|19768.3|19748.3|19770.8|19750.8|19768.3|19748.3|3
1630493380000|2021-09-01 10:49:40|19766|19746|19765.8|19745.8|19766|19746|19765.8|19745.8|0
1630493390000|2021-09-01 10:49:50|||||||||1
1630493400000|2021-09-01 10:50:00|19766|19746|19768.3|19748.3|19768.3|19748.3|19766|19746|7
1630493410000|2021-09-01 10:50:10|19770.7|19750.7|19770.8|19750.8|19770.8|19750.8|19770.7|19750.7|0
1630493440000|2021-09-01 10:50:40|19765.8|19745.8|19768.2|19748.2|19768.2|19748.2|19765.8|19745.8|6
1630493450000|2021-09-01 10:50:50|19768.3|19748.3|19758.5|19738.5|19768.3|19748.3|19758.5|19738.5|6
1630493460000|2021-09-01 10:51:00|19755.8|19735.8|19753.3|19733.3|19755.8|19735.8|19753.3|19733.3|3
1630493470000|2021-09-01 10:51:10|19753.5|19733.5|19753.5|19733.5|19755.8|19735.8|19753.5|19733.5|3
1630493500000|2021-09-01 10:51:40|19755.8|19735.8|19755.8|19735.8|19755.8|19735.8|19755.8|19735.8|1
1630493510000|2021-09-01 10:51:50|19753.5|19733.5|19753.5|19733.5|19753.5|19733.5|19751|19731|5
1630493540000|2021-09-01 10:52:20|19753.3|19733.3|19751|19731|19753.3|19733.3|19751|19731|1
1630493560000|2021-09-01 10:52:40|19750.8|19730.8|19748.5|19728.5|19750.8|19730.8|19748.5|19728.5|2
1630493570000|2021-09-01 10:52:50|19748.3|19728.3|19748.3|19728.3|19748.3|19728.3|19748.3|19728.3|9
1630493580000|2021-09-01 10:53:00|19750.7|19730.7|19753.2|19733.2|19755.8|19735.8|19750.7|19730.7|3
1630493600000|2021-09-01 10:53:20|19753.3|19733.3|19750.8|19730.8|19753.3|19733.3|19750.8|19730.8|0
1630493610000|2021-09-01 10:53:30|19750.9|19730.9|19753.4|19733.4|19753.4|19733.4|19750.9|19730.9|2
1630493620000|2021-09-01 10:53:40|19768|19728|19768|19728|19768|19728|19768|19728|0
1630493640000|2021-09-01 10:54:00|19768.4|19728.4|19768.4|19728.4|19768.4|19728.4|19768.4|19728.4|0
1630493650000|2021-09-01 10:54:10|19768.5|19728.5|19755.9|19735.9|19768.5|19738.5|19755.9|19728.5|3
1630493660000|2021-09-01 10:54:20|19758.2|19738.2|19755.9|19735.9|19758.4|19738.4|19755.9|19735.9|2
1630493750000|2021-09-01 10:55:50|19760.9|19740.9|19760.9|19740.9|19760.9|19740.9|19760.9|19740.9|5
1630493760000|2021-09-01 10:56:00|19780.4|19760.4|19780.4|19760.4|19780.4|19760.4|19780.4|19760.4|4
1630493770000|2021-09-01 10:56:10|19780.9|19760.9|19780.9|19760.9|19780.9|19760.9|19780.9|19760.9|0
1630493780000|2021-09-01 10:56:20|19785.9|19765.9|19795.9|19775.9|19795.9|19775.9|19785.9|19765.9|2
1630493790000|2021-09-01 10:56:30|19793.4|19773.4|19790.9|19770.9|19793.4|19773.4|19790.9|19770.9|1
1630493800000|2021-09-01 10:56:40|19788.5|19768.5|19778.5|19758.5|19788.5|19768.5|19778.5|19758.5|5
1630493820000|2021-09-01 10:57:00|19778.4|19758.4|19771.3|19751.3|19778.4|19758.4|19771.3|19751.3|5
1630493830000|2021-09-01 10:57:10|19770.9|19750.9|19770.9|19750.9|19770.9|19750.9|19770.9|19750.9|0
1630493860000|2021-09-01 10:57:40|19778.4|19758.4|19778.4|19758.4|19778.4|19758.4|19778.4|19758.4|1
1630493870000|2021-09-01 10:57:50|19778.5|19758.5|19783.2|19763.2|19783.2|19763.2|19778.5|19758.5|7
1630493910000|2021-09-01 10:58:30|19780.9|19760.9|19783.4|19763.4|19783.4|19763.4|19780.9|19760.9|0
1630493920000|2021-09-01 10:58:40|19780.9|19760.9|19778.4|19758.4|19780.9|19760.9|19778.4|19758.4|0
1630493940000|2021-09-01 10:59:00|19783.4|19763.4|19783.4|19763.4|19783.4|19763.4|19783.4|19763.4|0
1630493950000|2021-09-01 10:59:10|19781|19761|19780.9|19760.9|19781|19761|19780.9|19760.9|0
1630494010000|2021-09-01 11:00:10|19780.7|19760.7|19770.9|19750.9|19780.7|19760.7|19770.9|19750.9|3
1630494080000|2021-09-01 11:01:20|||||||||1
1630494100000|2021-09-01 11:01:40|||||||||1
1630494120000|2021-09-01 11:02:00|19768.4|19748.4|19768.4|19748.4|19768.4|19748.4|19768.4|19748.4|1
1630494140000|2021-09-01 11:02:20|19770.7|19750.7|19770.7|19750.7|19770.7|19750.7|19770.7|19750.7|2
1630494150000|2021-09-01 11:02:30|19770.9|19750.9|19775.9|19755.9|19775.9|19755.9|19766.2|19746.2|4
1630494230000|2021-09-01 11:03:50|||||||||1
1630494240000|2021-09-01 11:04:00|19788.4|19748.4|19788.4|19748.4|19788.4|19748.4|19788.4|19748.4|0
1630494250000|2021-09-01 11:04:10|19789|19749|19788.4|19768.4|19789|19768.4|19788.4|19749|1
1630494260000|2021-09-01 11:04:20|19793.4|19773.4|19795.9|19775.9|19795.9|19775.9|19793.4|19773.4|8
1630494280000|2021-09-01 11:04:40|19798.4|19778.4|19800.9|19780.9|19800.9|19780.9|19798.4|19778.4|4
1630494290000|2021-09-01 11:04:50|||||||||1
1630494350000|2021-09-01 11:05:50|||||||||4
1630494360000|2021-09-01 11:06:00|19810.3|19790.3|19830.9|19810.9|19830.9|19810.9|19810.3|19790.3|14
1630494400000|2021-09-01 11:06:40|19825.9|19805.9|19830.6|19810.6|19830.6|19810.6|19825.9|19805.9|5
1630494420000|2021-09-01 11:07:00|19830.9|19810.9|19830.9|19810.9|19830.9|19810.9|19830.9|19810.9|0
1630494450000|2021-09-01 11:07:30|||||||||1
1630494480000|2021-09-01 11:08:00|19828.4|19808.4|19828.4|19808.4|19830.9|19810.9|19828.4|19808.4|0
1630494490000|2021-09-01 11:08:10|19830.9|19810.9|19830.9|19810.9|19830.9|19810.9|19828.4|19808.4|0
1630494500000|2021-09-01 11:08:20|19828.5|19808.5|19825.9|19805.9|19830.9|19810.9|19825.9|19805.9|1
1630494510000|2021-09-01 11:08:30|19823.4|19803.4|19820.9|19800.9|19823.4|19803.4|19820.9|19800.9|0
1630494520000|2021-09-01 11:08:40|19823.2|19803.2|19823.4|19803.4|19823.4|19803.4|19820.9|19800.9|0
1630494530000|2021-09-01 11:08:50|19821|19801|19820.9|19800.9|19823.4|19803.4|19820.9|19800.9|2
1630494540000|2021-09-01 11:09:00|19823.4|19803.4|19823.4|19803.4|19823.4|19803.4|19823.4|19803.4|0
1630494590000|2021-09-01 11:09:50|||||||||3
1630494610000|2021-09-01 11:10:10|19820.9|19800.9|19820.9|19800.9|19823.4|19803.4|19820.9|19800.9|0
1630494620000|2021-09-01 11:10:20|19823.2|19803.2|19818.4|19798.4|19823.4|19803.4|19815.9|19795.9|2
1630494630000|2021-09-01 11:10:30|19816|19796|19815.9|19795.9|19816|19796|19815.9|19795.9|2
1630494660000|2021-09-01 11:11:00|19813.4|19793.4|19813.4|19793.4|19813.4|19793.4|19813.4|19793.4|0
1630494670000|2021-09-01 11:11:10|||||||||2
1630494800000|2021-09-01 11:13:20|19815.9|19795.9|19815.9|19795.9|19815.9|19795.9|19815.9|19795.9|0
1630494840000|2021-09-01 11:14:00|19823.2|19803.2|19838.4|19818.4|19840.9|19820.9|19823.2|19803.2|5
1630494860000|2021-09-01 11:14:20|||||||||1
1630494910000|2021-09-01 11:15:10|19835.9|19815.9|19835.9|19815.9|19835.9|19815.9|19835.9|19815.9|0
1630494930000|2021-09-01 11:15:30|19833.5|19813.5|19833.5|19813.5|19833.5|19813.5|19833.5|19813.5|0
1630494940000|2021-09-01 11:15:40|19833.4|19813.4|19833.4|19813.4|19833.4|19813.4|19833.4|19813.4|0
1630494960000|2021-09-01 11:16:00|||||||||4
1630494990000|2021-09-01 11:16:30|19830.9|19810.9|19830.9|19810.9|19830.9|19810.9|19830.9|19810.9|1
1630495000000|2021-09-01 11:16:40|19828.4|19808.4|19828.4|19808.4|19828.4|19808.4|19828.4|19808.4|3
1630495060000|2021-09-01 11:17:40|19820.9|19800.9|19813.7|19793.7|19820.9|19800.9|19813.7|19793.7|1
1630495080000|2021-09-01 11:18:00|19813.4|19793.4|19813.4|19793.4|19813.4|19793.4|19813.4|19793.4|0
1630495100000|2021-09-01 11:18:20|19823.4|19803.4|19823.4|19803.4|19823.4|19803.4|19823.4|19803.4|2
1630495130000|2021-09-01 11:18:50|19828.4|19808.4|19828.4|19808.4|19828.4|19808.4|19828.4|19808.4|0
1630495150000|2021-09-01 11:19:10|||||||||4
1630495190000|2021-09-01 11:19:50|||||||||2
1630495200000|2021-09-01 11:20:00|19830.9|19810.9|19830.9|19810.9|19830.9|19810.9|19830.9|19810.9|0
1630495250000|2021-09-01 11:20:50|||||||||1
1630495310000|2021-09-01 11:21:50|19831.2|19811.2|19835.9|19815.9|19835.9|19815.9|19831.2|19811.2|3
1630495360000|2021-09-01 11:22:40|19835.6|19815.6|19825.9|19805.9|19835.6|19815.6|19825.9|19805.9|3
1630495380000|2021-09-01 11:23:00|19823.6|19803.6|19823.4|19803.4|19823.6|19803.6|19823.4|19803.4|25
1630495410000|2021-09-01 11:23:30|19828.3|19808.3|19828.3|19808.3|19828.3|19808.3|19828.3|19808.3|1
1630495420000|2021-09-01 11:23:40|19828.4|19808.4|19828.4|19808.4|19828.4|19808.4|19828.4|19808.4|0
1630495430000|2021-09-01 11:23:50|||||||||1
1630495450000|2021-09-01 11:24:10|||||||||4
1630495500000|2021-09-01 11:25:00|19830.9|19810.9|19830.9|19810.9|19830.9|19810.9|19830.9|19810.9|0
1630495540000|2021-09-01 11:25:40|19835.9|19815.9|19838.3|19818.3|19838.3|19818.3|19835.9|19815.9|3
1630495550000|2021-09-01 11:25:50|19835.9|19815.9|19838.4|19818.4|19838.4|19818.4|19835.9|19815.9|1
1630495560000|2021-09-01 11:26:00|19838.6|19818.6|19843.4|19823.4|19843.4|19823.4|19838.6|19818.6|2
1630495570000|2021-09-01 11:26:10|19843.6|19823.6|19858.3|19838.3|19858.3|19838.3|19843.6|19823.6|4
1630495580000|2021-09-01 11:26:20|19858.4|19838.4|19858.4|19838.4|19858.4|19838.4|19858.4|19838.4|1
1630495590000|2021-09-01 11:26:30|19865.8|19845.8|19890.9|19870.9|19890.9|19870.9|19865.8|19845.8|36
1630495600000|2021-09-01 11:26:40|19895.6|19875.6|19895.8|19875.8|19895.8|19875.8|19895.6|19875.6|2
1630495650000|2021-09-01 11:27:30|19895.9|19875.9|19895.9|19875.9|19895.9|19875.9|19895.9|19875.9|2
1630495660000|2021-09-01 11:27:40|19890.9|19870.9|19890.9|19870.9|19890.9|19870.9|19890.9|19870.9|5
1630495670000|2021-09-01 11:27:50|||||||||1
1630495700000|2021-09-01 11:28:20|19888.4|19868.4|19888.4|19868.4|19888.4|19868.4|19888.4|19868.4|0
1630495710000|2021-09-01 11:28:30|19886.1|19866.1|19890.9|19870.9|19890.9|19870.9|19886.1|19866.1|5
1630495730000|2021-09-01 11:28:50|19870.9|19850.9|19870.9|19850.9|19870.9|19850.9|19870.9|19850.9|20
1630495740000|2021-09-01 11:29:00|19865.9|19845.9|19865.9|19845.9|19865.9|19845.9|19865.9|19845.9|0
1630495770000|2021-09-01 11:29:30|19868.4|19848.4|19868.4|19848.4|19868.4|19848.4|19868.4|19848.4|0
1630495820000|2021-09-01 11:30:20|19865.9|19845.9|19868.3|19848.3|19868.3|19848.3|19865.9|19845.9|0
1630495830000|2021-09-01 11:30:30|19870.9|19850.9|19873.4|19853.4|19873.4|19853.4|19870.9|19850.9|2
1630495840000|2021-09-01 11:30:40|19868.4|19848.4|19868.4|19848.4|19868.4|19848.4|19868.4|19848.4|21
1630495850000|2021-09-01 11:30:50|19858.4|19838.4|19858.4|19838.4|19858.4|19838.4|19855.9|19835.9|4
1630495860000|2021-09-01 11:31:00|19853.7|19833.7|19853.4|19833.4|19853.7|19833.7|19853.4|19833.4|2
1630495870000|2021-09-01 11:31:10|19853.6|19833.6|19855.9|19835.9|19855.9|19835.9|19853.6|19833.6|2
1630495880000|2021-09-01 11:31:20|||||||||2
1630495890000|2021-09-01 11:31:30|19853.4|19833.4|19853.4|19833.4|19853.4|19833.4|19853.4|19833.4|0
1630495910000|2021-09-01 11:31:50|19851.1|19831.1|19850.9|19830.9|19851.1|19831.1|19850.9|19830.9|2
1630495920000|2021-09-01 11:32:00|19858.1|19838.1|19858.4|19838.4|19858.4|19838.4|19858.1|19838.1|3
1630495950000|2021-09-01 11:32:30|19855.9|19835.9|19855.9|19835.9|19855.9|19835.9|19855.9|19835.9|2
1630495960000|2021-09-01 11:32:40|19860.9|19840.9|19858.4|19838.4|19860.9|19840.9|19858.4|19838.4|2
1630496000000|2021-09-01 11:33:20|19858.7|19838.7|19856.2|19836.2|19865.8|19845.8|19856.2|19836.2|9
1630496010000|2021-09-01 11:33:30|19855.9|19835.9|19858.4|19838.4|19858.4|19838.4|19855.9|19835.9|4
1630496030000|2021-09-01 11:33:50|19856.1|19836.1|19855.9|19835.9|19856.1|19836.1|19855.9|19835.9|0
1630496040000|2021-09-01 11:34:00|||||||||1
1630496050000|2021-09-01 11:34:10|19855.6|19835.6|19850.9|19830.9|19855.6|19835.6|19850.9|19830.9|1
1630496070000|2021-09-01 11:34:30|19843.9|19823.9|19828.9|19808.9|19843.9|19823.9|19828.9|19808.9|2
1630496080000|2021-09-01 11:34:40|19826.5|19806.5|19825.9|19805.9|19826.5|19806.5|19825.9|19805.9|1
1630496120000|2021-09-01 11:35:20|19825.8|19805.8|19818.7|19798.7|19825.8|19805.8|19818.7|19798.7|1
1630496130000|2021-09-01 11:35:30|19818.4|19798.4|19791.1|19771.1|19818.4|19798.4|19790.9|19763.4|9
1630496140000|2021-09-01 11:35:40|19791.4|19771.4|19793.6|19773.6|19793.6|19773.6|19791.1|19771.1|3
1630496160000|2021-09-01 11:36:00|19791.1|19771.1|19798.4|19778.4|19805.9|19785.9|19791.1|19771.1|10
1630496170000|2021-09-01 11:36:10|19793.7|19773.7|19793.9|19773.9|19793.9|19773.9|19793.7|19773.7|0
1630496200000|2021-09-01 11:36:40|19801.1|19781.1|19795.9|19775.9|19801.1|19781.1|19795.9|19775.9|9
1630496210000|2021-09-01 11:36:50|19793.4|19773.4|19800.9|19780.9|19800.9|19780.9|19793.4|19773.4|3
1630496230000|2021-09-01 11:37:10|19778.9|19758.9|19776.2|19756.2|19778.9|19758.9|19776.2|19756.2|1
1630496240000|2021-09-01 11:37:20|19778.4|19758.4|19778.4|19758.4|19778.4|19758.4|19778.4|19758.4|7
1630496250000|2021-09-01 11:37:30|19775.9|19755.9|19771.1|19751.1|19775.9|19755.9|19771.1|19751.1|1
1630496260000|2021-09-01 11:37:40|19773.4|19753.4|19773.6|19753.6|19773.6|19753.6|19773.4|19753.4|0
1630496280000|2021-09-01 11:38:00|19773.3|19753.3|19763.6|19743.6|19773.3|19753.3|19763.6|19743.6|21
1630496290000|2021-09-01 11:38:10|19763.3|19743.3|19763.3|19743.3|19763.3|19743.3|19763.3|19743.3|0
1630496330000|2021-09-01 11:38:50|19773.4|19753.4|19773.4|19753.4|19773.4|19753.4|19773.4|19753.4|1
1630496340000|2021-09-01 11:39:00|||||||||1
1630496380000|2021-09-01 11:39:40|||||||||1
1630496390000|2021-09-01 11:39:50|19773.6|19753.6|19775.9|19755.9|19775.9|19755.9|19773.6|19753.6|1
1630496400000|2021-09-01 11:40:00|19778.4|19758.4|19778.4|19758.4|19778.4|19758.4|19778.4|19758.4|0
1630496410000|2021-09-01 11:40:10|19780.8|19760.8|19780.9|19760.9|19780.9|19760.9|19780.8|19760.8|0
1630496450000|2021-09-01 11:40:50|||||||||1
1630496490000|2021-09-01 11:41:30|19778.4|19758.4|19778.4|19758.4|19778.4|19758.4|19778.4|19758.4|1
1630496500000|2021-09-01 11:41:40|19778.3|19758.3|19764.2|19744.2|19778.3|19758.3|19764.2|19744.2|10
1630496510000|2021-09-01 11:41:50|19764.1|19744.1|19761.3|19741.3|19764.1|19744.1|19761.3|19741.3|10
1630496520000|2021-09-01 11:42:00|19763.6|19743.6|19763.4|19743.4|19763.6|19743.6|19763.4|19743.4|6
1630496540000|2021-09-01 11:42:20|19765.9|19745.9|19765.9|19745.9|19765.9|19745.9|19765.9|19745.9|2
1630496570000|2021-09-01 11:42:50|19768.4|19748.4|19777.8|19757.8|19777.8|19757.8|19768.4|19748.4|2
1630496580000|2021-09-01 11:43:00|19778.4|19758.4|19783.4|19763.4|19783.4|19763.4|19778.4|19758.4|3
1630496590000|2021-09-01 11:43:10|||||||||2
1630496600000|2021-09-01 11:43:20|19785.8|19765.8|19786|19766|19786|19766|19785.8|19765.8|0
1630496610000|2021-09-01 11:43:30|19791|19771|19793.3|19773.3|19793.3|19773.3|19791|19771|2
1630496620000|2021-09-01 11:43:40|19793.5|19773.5|19793.5|19773.5|19793.5|19773.5|19793.5|19773.5|24
1630496630000|2021-09-01 11:43:50|19795.8|19775.8|19800.6|19780.6|19800.6|19780.6|19795.8|19775.8|13
1630496640000|2021-09-01 11:44:00|19800.8|19780.8|19805.8|19785.8|19805.8|19785.8|19800.8|19780.8|1
1630496650000|2021-09-01 11:44:10|||||||||1
1630496660000|2021-09-01 11:44:20|||||||||2
1630496690000|2021-09-01 11:44:50|19806.1|19786.1|19811|19791|19811|19791|19806.1|19786.1|7
1630496700000|2021-09-01 11:45:00|||||||||1
1630496730000|2021-09-01 11:45:30|||||||||12
1630496760000|2021-09-01 11:46:00|||||||||4
1630496770000|2021-09-01 11:46:10|||||||||1
1630496790000|2021-09-01 11:46:30|19806.1|19786.1|19806.1|19786.1|19806.1|19786.1|19806.1|19786.1|1
1630496810000|2021-09-01 11:46:50|19796.1|19776.1|19793.5|19773.5|19796.1|19776.1|19793.5|19773.5|3
1630496820000|2021-09-01 11:47:00|19796|19776|19798.5|19778.5|19798.5|19778.5|19796|19776|0
1630496850000|2021-09-01 11:47:30|19771|19751|19776|19756|19776|19756|19768.5|19748.5|3
1630496860000|2021-09-01 11:47:40|19788.5|19748.5|19791|19751|19791|19751|19788.5|19748.5|1
1630496880000|2021-09-01 11:48:00|19788.5|19768.5|19800.5|19780.5|19800.5|19780.5|19788.5|19768.5|0
1630496890000|2021-09-01 11:48:10|19802.9|19782.9|19806|19786|19808.5|19788.5|19802.9|19782.9|5
1630496900000|2021-09-01 11:48:20|19805.8|19785.8|19798.5|19778.5|19805.8|19785.8|19798.5|19778.5|3
1630496940000|2021-09-01 11:49:00|19796|19776|19796|19776|19796|19776|19796|19776|9
1630496950000|2021-09-01 11:49:10|19793.6|19773.6|19793.5|19773.5|19793.6|19773.6|19793.5|19773.5|3
1630496960000|2021-09-01 11:49:20|19796|19776|19796|19776|19796|19776|19796|19776|0
1630496970000|2021-09-01 11:49:30|19798.3|19778.3|19796|19776|19798.5|19778.5|19796|19776|0
1630496980000|2021-09-01 11:49:40|19798.3|19778.3|19801|19781|19801|19781|19798.3|19778.3|0
1630497000000|2021-09-01 11:50:00|19805.8|19785.8|19810.8|19790.8|19810.8|19790.8|19805.8|19785.8|3
1630497010000|2021-09-01 11:50:10|19811.4|19791.4|19823.2|19803.2|19823.2|19803.2|19811.4|19791.4|2
1630497020000|2021-09-01 11:50:20|19825.5|19805.5|19826|19806|19826|19806|19825.5|19805.5|0
1630497040000|2021-09-01 11:50:40|19828.5|19808.5|19828.3|19808.3|19830.8|19810.8|19828.3|19808.3|2
1630497060000|2021-09-01 11:51:00|19826|19806|19828.5|19808.5|19828.5|19808.5|19826|19806|1
1630497070000|2021-09-01 11:51:10|19831|19811|19831|19811|19831|19811|19831|19811|0
1630497090000|2021-09-01 11:51:30|19833.3|19813.3|19833.5|19813.5|19833.5|19813.5|19833.3|19813.3|1
1630497100000|2021-09-01 11:51:40|19836|19816|19836|19816|19836|19816|19836|19816|0
1630497120000|2021-09-01 11:52:00|||||||||7
1630497140000|2021-09-01 11:52:20|19838.5|19818.5|19841|19821|19841|19821|19838.5|19818.5|3
1630497150000|2021-09-01 11:52:30|||||||||2
1630497160000|2021-09-01 11:52:40|||||||||1
1630497190000|2021-09-01 11:53:10|19843.5|19823.5|19843.5|19823.5|19843.5|19823.5|19843.5|19823.5|0
1630497210000|2021-09-01 11:53:30|||||||||1
1630497230000|2021-09-01 11:53:50|19846|19826|19848.5|19828.5|19848.5|19828.5|19846|19826|1
1630497240000|2021-09-01 11:54:00|19855.5|19835.5|19858|19838|19858|19838|19855.5|19835.5|7
1630497250000|2021-09-01 11:54:10|19858.3|19838.3|19858.3|19838.3|19858.3|19838.3|19858.3|19838.3|0
1630497260000|2021-09-01 11:54:20|19856|19836|19858.5|19838.5|19863.5|19843.5|19856|19836|9
1630497270000|2021-09-01 11:54:30|19863.5|19843.5|19863.5|19843.5|19863.5|19843.5|19858.8|19838.8|5
1630497280000|2021-09-01 11:54:40|19861.1|19841.1|19858.3|19838.3|19863.3|19843.3|19853.6|19833.6|9
1630497290000|2021-09-01 11:54:50|19860.7|19840.7|19860.8|19840.8|19860.8|19840.8|19860.7|19840.7|27
1630497300000|2021-09-01 11:55:00|19863.3|19843.3|19863.5|19843.5|19865.8|19845.8|19861|19841|3
1630497310000|2021-09-01 11:55:10|19860.8|19840.8|19861|19841|19861|19841|19860.8|19840.8|2
1630497320000|2021-09-01 11:55:20|19860.8|19840.8|19853.5|19833.5|19860.8|19840.8|19853.5|19833.5|2
1630497330000|2021-09-01 11:55:30|19848.6|19828.6|19846.3|19826.3|19848.6|19828.6|19846.3|19826.3|5
1630497340000|2021-09-01 11:55:40|19841|19821|19841|19821|19841|19821|19841|19821|1
1630497360000|2021-09-01 11:56:00|19840.8|19820.8|19833.5|19813.5|19840.8|19820.8|19833.5|19813.5|2
1630497370000|2021-09-01 11:56:10|19833.6|19813.6|19836|19816|19836|19816|19833.6|19813.6|2
1630497380000|2021-09-01 11:56:20|||||||||1
1630497400000|2021-09-01 11:56:40|19838.3|19818.3|19838.5|19818.5|19838.5|19818.5|19838.3|19818.3|0
1630497420000|2021-09-01 11:57:00|19840.8|19820.8|19841|19821|19841|19821|19840.8|19820.8|0
1630497440000|2021-09-01 11:57:20|19843.3|19823.3|19855.7|19835.7|19855.7|19835.7|19843.3|19823.3|5
1630497450000|2021-09-01 11:57:30|19856|19836|19861|19841|19861|19841|19856|19836|4
1630497470000|2021-09-01 11:57:50|||||||||50
1630497500000|2021-09-01 11:58:20|19863.3|19843.3|19863.5|19843.5|19863.5|19843.5|19863.3|19843.3|0
1630497520000|2021-09-01 11:58:40|19863.3|19843.3|19863.5|19843.5|19863.5|19843.5|19863.3|19843.3|22
1630497530000|2021-09-01 11:58:50|19885.7|19865.7|19885.7|19865.7|19885.7|19865.7|19885.7|19865.7|2
1630497540000|2021-09-01 11:59:00|19885.8|19865.8|19888.3|19868.3|19888.3|19868.3|19885.8|19865.8|2
1630497550000|2021-09-01 11:59:10|19885.8|19865.8|19878.5|19858.5|19885.8|19865.8|19878.3|19858.3|3
1630497560000|2021-09-01 11:59:20|19880.8|19860.8|19880.8|19860.8|19880.8|19860.8|19880.8|19860.8|0
1630497570000|2021-09-01 11:59:30|||||||||1
1630497580000|2021-09-01 11:59:40|19876|19856|19876|19856|19876|19856|19876|19856|2
1630497590000|2021-09-01 11:59:50|19878.5|19858.5|19878.5|19858.5|19878.5|19858.5|19878.5|19858.5|0
1630497600000|2021-09-01 12:00:00|19890.2|19870.2|19888.6|19868.6|19903.2|19883.2|19888.6|19868.6|22
1630497610000|2021-09-01 12:00:10|19891|19871|19883.5|19863.5|19893.5|19873.5|19883.5|19863.5|3
1630497620000|2021-09-01 12:00:20|19876|19856|19868.5|19848.5|19876|19856|19868.3|19848.3|21
1630497630000|2021-09-01 12:00:30|||||||||1
1630497640000|2021-09-01 12:00:40|19868.3|19848.3|19841.6|19821.6|19868.3|19848.3|19841.6|19821.6|1
1630497650000|2021-09-01 12:00:50|19841.4|19821.4|19836|19816|19841.4|19821.4|19836|19816|1
1630497660000|2021-09-01 12:01:00|||||||||14
1630497670000|2021-09-01 12:01:10|19841|19821|19855.8|19835.8|19855.8|19835.8|19841|19821|7
1630497680000|2021-09-01 12:01:20|19866|19846|19883.3|19863.3|19883.3|19863.3|19866|19846|3
1630497690000|2021-09-01 12:01:30|19883.5|19863.5|19883.5|19863.5|19883.5|19863.5|19883.5|19863.5|0
1630497700000|2021-09-01 12:01:40|19883.8|19863.8|19888.5|19868.5|19888.5|19868.5|19883.8|19863.8|2
1630497710000|2021-09-01 12:01:50|19891|19871|19891|19871|19891|19871|19891|19871|0
1630497720000|2021-09-01 12:02:00|19898.2|19878.2|19901|19881|19908.5|19888.5|19898.2|19878.2|21
1630497730000|2021-09-01 12:02:10|19903.3|19883.3|19908.2|19888.2|19908.2|19888.2|19903.3|19883.3|12
1630497740000|2021-09-01 12:02:20|19910.5|19890.5|19908.5|19888.5|19911|19891|19908.5|19888.5|6
1630497750000|2021-09-01 12:02:30|19910.8|19890.8|19911|19891|19911|19891|19910.8|19890.8|3
1630497760000|2021-09-01 12:02:40|19916|19896|19916|19896|19916|19896|19916|19896|3
1630497770000|2021-09-01 12:02:50|19916.1|19896.1|19918.5|19898.5|19918.5|19898.5|19916.1|19896.1|6
1630497780000|2021-09-01 12:03:00|19921|19901|19923.5|19903.5|19923.5|19903.5|19921|19901|4
1630497790000|2021-09-01 12:03:10|19933.2|19913.2|19931|19911|19935.7|19915.7|19931|19911|4
1630497810000|2021-09-01 12:03:30|19916.9|19896.9|19906.6|19886.6|19916.9|19896.9|19906.6|19886.6|5
1630497820000|2021-09-01 12:03:40|19906.1|19886.1|19906.1|19886.1|19906.1|19886.1|19906.1|19886.1|0
1630497830000|2021-09-01 12:03:50|19905.5|19885.5|19898.5|19878.5|19905.5|19885.5|19898.5|19878.5|3
1630497840000|2021-09-01 12:04:00|19896|19876|19898.3|19878.3|19898.3|19878.3|19896|19876|1
1630497850000|2021-09-01 12:04:10|19898.5|19878.5|19886|19866|19898.5|19878.5|19886|19866|4
1630497860000|2021-09-01 12:04:20|19878.9|19858.9|19876|19836|19878.9|19858.9|19873.6|19836|3
1630497870000|2021-09-01 12:04:30|19878.5|19838.5|19878.5|19838.5|19878.5|19838.5|19878.5|19838.5|0
1630497880000|2021-09-01 12:04:40|19871|19851|19871|19851|19871|19851|19871|19851|0
1630497890000|2021-09-01 12:04:50|19868.5|19848.5|19828.5|19808.5|19868.5|19848.5|19828.2|19808.2|22
1630497900000|2021-09-01 12:05:00|19833.2|19813.2|19836|19816|19836|19816|19833.2|19813.2|3
1630497910000|2021-09-01 12:05:10|19833.6|19813.6|19823.6|19803.6|19833.6|19813.6|19823.6|19803.6|4
1630497920000|2021-09-01 12:05:20|||||||||2
1630497930000|2021-09-01 12:05:30|19818.6|19798.6|19828.5|19808.5|19828.5|19808.5|19818.5|19798.5|6
1630497940000|2021-09-01 12:05:40|19826|19806|19823.5|19803.5|19826|19806|19823.5|19803.5|3
1630497950000|2021-09-01 12:05:50|19828.5|19808.5|19828.5|19808.5|19828.5|19808.5|19828.5|19808.5|2
1630497960000|2021-09-01 12:06:00|19830.8|19810.8|19843.5|19823.5|19843.5|19823.5|19830.8|19810.8|6
1630497970000|2021-09-01 12:06:10|||||||||4
1630497980000|2021-09-01 12:06:20|||||||||4
1630497990000|2021-09-01 12:06:30|19846|19826|19846|19826|19846|19826|19846|19826|3
1630498040000|2021-09-01 12:07:20|19851|19831|19851|19831|19851|19831|19851|19831|1
1630498050000|2021-09-01 12:07:30|19855.7|19835.7|19858.5|19838.5|19858.5|19838.5|19855.7|19835.7|3
1630498060000|2021-09-01 12:07:40|||||||||1
1630498070000|2021-09-01 12:07:50|19860.8|19840.8|19860.8|19840.8|19860.8|19840.8|19860.8|19840.8|3
1630498090000|2021-09-01 12:08:10|||||||||1
1630498100000|2021-09-01 12:08:20|||||||||2
1630498130000|2021-09-01 12:08:50|19858.5|19838.5|19858.5|19838.5|19858.5|19838.5|19858.5|19838.5|5
1630498140000|2021-09-01 12:09:00|||||||||1
1630498170000|2021-09-01 12:09:30|19861|19841|19861|19841|19861|19841|19861|19841|0
1630498180000|2021-09-01 12:09:40|19861.2|19841.2|19851.3|19831.3|19863.5|19843.5|19851.3|19831.3|13
1630498200000|2021-09-01 12:10:00|19846.2|19826.2|19846.2|19826.2|19846.2|19826.2|19846.2|19826.2|3
1630498230000|2021-09-01 12:10:30|||||||||1
1630498250000|2021-09-01 12:10:50|19846.3|19826.3|19853.5|19833.5|19853.5|19833.5|19846.3|19826.3|2
1630498260000|2021-09-01 12:11:00|19861|19841|19861|19841|19861|19841|19861|19841|2
1630498270000|2021-09-01 12:11:10|19866|19846|19868.4|19848.4|19868.4|19848.4|19866|19846|2
1630498290000|2021-09-01 12:11:30|19868.5|19848.5|19881|19861|19881|19861|19868.5|19848.5|4
1630498310000|2021-09-01 12:11:50|19886|19866|19886|19866|19886|19866|19886|19866|1
1630498320000|2021-09-01 12:12:00|||||||||1
1630498340000|2021-09-01 12:12:20|||||||||1
1630498370000|2021-09-01 12:12:50|||||||||2
1630498380000|2021-09-01 12:13:00|19890.7|19870.7|19893.5|19873.5|19893.5|19873.5|19890.7|19870.7|3
1630498400000|2021-09-01 12:13:20|19891.2|19871.2|19891.2|19871.2|19891.2|19871.2|19891.2|19871.2|2
1630498440000|2021-09-01 12:14:00|19891.3|19871.3|19893.7|19873.7|19893.7|19873.7|19891.3|19871.3|3
1630498450000|2021-09-01 12:14:10|19891.3|19871.3|19891.2|19871.2|19891.3|19871.3|19891.2|19871.2|1
1630498460000|2021-09-01 12:14:20|19891.3|19871.3|19896|19876|19896|19876|19891.3|19871.3|1
1630498470000|2021-09-01 12:14:30|||||||||1
1630498490000|2021-09-01 12:14:50|19898.4|19878.4|19898.4|19878.4|19898.4|19878.4|19898.4|19878.4|3
1630498500000|2021-09-01 12:15:00|19900.7|19880.7|19901|19881|19903.2|19883.2|19900.7|19880.7|10
1630498510000|2021-09-01 12:15:10|19903.7|19883.7|19903.7|19883.7|19903.7|19883.7|19903.7|19883.7|4
1630498520000|2021-09-01 12:15:20|19905.9|19885.9|19893.5|19873.5|19905.9|19885.9|19893.5|19873.5|6
1630498530000|2021-09-01 12:15:30|19896|19876|19903.4|19883.4|19903.4|19883.4|19896|19876|3
1630498540000|2021-09-01 12:15:40|19903.7|19883.7|19903.7|19883.7|19903.7|19883.7|19903.7|19883.7|0
1630498550000|2021-09-01 12:15:50|19906|19886|19906|19886|19906|19886|19906|19886|4
1630498560000|2021-09-01 12:16:00|19905.9|19885.9|19903.5|19883.5|19905.9|19885.9|19903.5|19883.5|10
1630498570000|2021-09-01 12:16:10|||||||||2
1630498580000|2021-09-01 12:16:20|19903.4|19883.4|19896.3|19876.3|19903.4|19883.4|19896.3|19876.3|1
1630498590000|2021-09-01 12:16:30|19894|19874|19898.7|19878.7|19898.7|19878.7|19894|19874|4
1630498610000|2021-09-01 12:16:50|19898.5|19878.5|19898.5|19878.5|19898.5|19878.5|19898.5|19878.5|3
1630498620000|2021-09-01 12:17:00|19900.9|19880.9|19901|19881|19901|19881|19900.9|19880.9|9
1630498630000|2021-09-01 12:17:10|||||||||1
1630498640000|2021-09-01 12:17:20|19900.7|19880.7|19886.3|19866.3|19900.7|19880.7|19886.3|19866.3|4
1630498650000|2021-09-01 12:17:30|19886|19866|19881.2|19861.2|19886|19866|19881|19861|2
1630498660000|2021-09-01 12:17:40|||||||||1
1630498670000|2021-09-01 12:17:50|19881|19861|19886|19866|19886|19866|19881|19861|0
1630498680000|2021-09-01 12:18:00|||||||||1
1630498700000|2021-09-01 12:18:20|19888.4|19868.4|19888.5|19868.5|19888.5|19868.5|19888.4|19868.4|0
1630498710000|2021-09-01 12:18:30|19888.7|19868.7|19923.5|19903.5|19923.5|19903.5|19888.7|19868.7|5
1630498720000|2021-09-01 12:18:40|19925.9|19905.9|19938.5|19918.5|19938.5|19918.5|19925.9|19905.9|20
1630498730000|2021-09-01 12:18:50|19936.2|19916.2|19931|19911|19936.2|19916.2|19931|19911|1
1630498740000|2021-09-01 12:19:00|19933.5|19913.5|19933.5|19913.5|19933.5|19913.5|19933.5|19913.5|2
1630498750000|2021-09-01 12:19:10|19931|19911|19928.5|19908.5|19931|19911|19928.5|19908.5|4
1630498770000|2021-09-01 12:19:30|19926|19906|19926|19906|19926|19906|19926|19906|9
1630498780000|2021-09-01 12:19:40|19921|19901|19923.5|19903.5|19923.5|19903.5|19921|19901|3
1630498800000|2021-09-01 12:20:00|19926|19906|19921|19901|19926|19906|19921|19901|4
1630498810000|2021-09-01 12:20:10|19918.7|19898.7|19918.5|19898.5|19918.7|19898.7|19916|19896|0
1630498820000|2021-09-01 12:20:20|19921|19901|19921|19901|19921|19901|19921|19901|1
1630498830000|2021-09-01 12:20:30|19918.7|19898.7|19918.4|19898.4|19918.7|19898.7|19918.4|19898.4|1
1630498850000|2021-09-01 12:20:50|||||||||3
1630498860000|2021-09-01 12:21:00|19918.5|19898.5|19916.3|19896.3|19925.9|19905.9|19916.3|19896.3|6
1630498870000|2021-09-01 12:21:10|19916.2|19896.2|19908.5|19888.5|19916.2|19896.2|19908.5|19888.5|4
1630498880000|2021-09-01 12:21:20|19901|19881|19901|19881|19901|19881|19901|19881|0
1630498890000|2021-09-01 12:21:30|19901.2|19881.2|19916|19896|19916|19896|19901.2|19881.2|2
1630498900000|2021-09-01 12:21:40|19921|19901|19926|19906|19926|19906|19921|19901|4
1630498910000|2021-09-01 12:21:50|||||||||1
1630498920000|2021-09-01 12:22:00|19928.5|19908.5|19931|19911|19931|19911|19928.5|19908.5|6
1630498930000|2021-09-01 12:22:10|||||||||1
1630498940000|2021-09-01 12:22:20|19926|19906|19918.5|19898.5|19926|19906|19918.5|19898.5|3
1630498960000|2021-09-01 12:22:40|||||||||1
1630498970000|2021-09-01 12:22:50|19921|19901|19918.5|19898.5|19921|19901|19918.5|19898.5|1
1630498980000|2021-09-01 12:23:00|19916.2|19896.2|19916|19896|19916.2|19896.2|19916|19896|0
1630498990000|2021-09-01 12:23:10|19918.5|19898.5|19915.4|19895.4|19918.5|19898.5|19915.4|19895.4|2
1630499000000|2021-09-01 12:23:20|19906|19886|19911|19891|19911|19891|19906|19886|4
1630499020000|2021-09-01 12:23:40|||||||||5
1630499030000|2021-09-01 12:23:50|19906|19886|19898.5|19878.5|19906|19886|19898.5|19878.5|5
1630499040000|2021-09-01 12:24:00|19896.2|19876.2|19896|19876|19896.2|19876.2|19896|19876|1
1630499050000|2021-09-01 12:24:10|||||||||1
1630499060000|2021-09-01 12:24:20|19891.2|19871.2|19886.2|19866.2|19891.2|19871.2|19886.2|19866.2|2
1630499070000|2021-09-01 12:24:30|19886|19866|19883.5|19863.5|19886|19866|19883.5|19863.5|6
1630499080000|2021-09-01 12:24:40|||||||||2
1630499090000|2021-09-01 12:24:50|19886|19866|19886|19866|19886|19866|19886|19866|0
1630499100000|2021-09-01 12:25:00|19888.5|19868.5|19898.5|19878.5|19898.5|19878.5|19888.5|19868.5|0
1630499110000|2021-09-01 12:25:10|||||||||2
1630499120000|2021-09-01 12:25:20|19901|19881|19901|19881|19901|19881|19901|19881|0
1630499130000|2021-09-01 12:25:30|19903.5|19883.5|19903.5|19883.5|19903.5|19883.5|19903.5|19883.5|1
1630499140000|2021-09-01 12:25:40|19905.9|19885.9|19905.9|19885.9|19905.9|19885.9|19905.9|19885.9|2
1630499150000|2021-09-01 12:25:50|19908.5|19888.5|19901.2|19881.2|19908.5|19888.5|19901.2|19881.2|6
1630499170000|2021-09-01 12:26:10|19896|19876|19901|19881|19901|19881|19896|19876|1
1630499180000|2021-09-01 12:26:20|19903.5|19883.5|19898.4|19878.4|19903.5|19883.5|19898.4|19878.4|0
1630499210000|2021-09-01 12:26:50|19895.9|19875.9|19873.5|19853.5|19895.9|19875.9|19873.5|19853.5|5
1630499220000|2021-09-01 12:27:00|19875.9|19855.9|19888.5|19868.5|19888.5|19868.5|19875.9|19855.9|3
1630499240000|2021-09-01 12:27:20|19891|19871|19895.9|19875.9|19895.9|19875.9|19891|19871|4
1630499260000|2021-09-01 12:27:40|19898.4|19878.4|19898.4|19878.4|19898.4|19878.4|19898.4|19878.4|1
1630499270000|2021-09-01 12:27:50|19900.9|19880.9|19903.5|19883.5|19903.5|19883.5|19900.9|19880.9|4
1630499280000|2021-09-01 12:28:00|19906|19886|19903.5|19883.5|19906|19886|19903.5|19883.5|9
1630499310000|2021-09-01 12:28:30|19906|19886|19906|19886|19906|19886|19903.5|19883.5|1
1630499330000|2021-09-01 12:28:50|19903.7|19883.7|19906|19886|19906|19886|19903.5|19883.5|0
1630499340000|2021-09-01 12:29:00|19903.7|19883.7|19901|19881|19903.7|19883.7|19901|19881|3
1630499350000|2021-09-01 12:29:10|19896.3|19876.3|19896|19876|19896.3|19876.3|19896|19876|0
1630499360000|2021-09-01 12:29:20|19891.3|19871.3|19891|19871|19891.3|19871.3|19891|19871|0
1630499380000|2021-09-01 12:29:40|||||||||2
1630499390000|2021-09-01 12:29:50|19890.7|19870.7|19853.8|19833.8|19890.7|19870.7|19853.8|19833.8|5
1630499400000|2021-09-01 12:30:00|19858.5|19838.5|19858.5|19838.5|19876|19856|19858.5|19838.5|12
1630499410000|2021-09-01 12:30:10|19856|19836|19853.5|19813.5|19856|19836|19845.9|19813.5|11
1630499420000|2021-09-01 12:30:20|19843.5|19823.5|19841|19821|19848.5|19828.5|19841|19821|5
1630499430000|2021-09-01 12:30:30|19838.5|19818.5|19828.7|19808.7|19838.5|19818.5|19828.7|19808.7|9
1630499440000|2021-09-01 12:30:40|||||||||1
1630499450000|2021-09-01 12:30:50|19826|19806|19826|19806|19826|19806|19826|19806|0
1630499460000|2021-09-01 12:31:00|19818.5|19798.5|19822.9|19802.9|19822.9|19802.9|19811|19791|8
1630499470000|2021-09-01 12:31:10|19823.1|19803.1|19820.7|19800.7|19823.1|19803.1|19820.7|19800.7|0
1630499480000|2021-09-01 12:31:20|19815.9|19795.9|19808.9|19788.9|19815.9|19795.9|19808.9|19788.9|1
1630499490000|2021-09-01 12:31:30|19808.5|19788.5|19811|19791|19811|19791|19808.5|19788.5|9
1630499500000|2021-09-01 12:31:40|19815.7|19795.7|19815.7|19795.7|19815.7|19795.7|19815.7|19795.7|1
1630499510000|2021-09-01 12:31:50|19823.1|19803.1|19823.2|19803.2|19823.2|19803.2|19823.1|19803.1|3
1630499520000|2021-09-01 12:32:00|19825.7|19805.7|19825.7|19805.7|19825.7|19805.7|19825.7|19805.7|0
1630499530000|2021-09-01 12:32:10|19823.2|19803.2|19823.2|19803.2|19823.2|19803.2|19823.2|19803.2|1
1630499550000|2021-09-01 12:32:30|19823.4|19803.4|19796|19776|19823.4|19803.4|19796|19776|18
1630499560000|2021-09-01 12:32:40|19803.7|19763.7|19793.5|19773.5|19803.7|19776|19786|19761|3
1630499570000|2021-09-01 12:32:50|19791|19771|19783.9|19763.9|19791|19771|19783.9|19763.9|2
1630499580000|2021-09-01 12:33:00|19783.5|19763.5|19783.5|19763.5|19783.5|19763.5|19783.5|19763.5|0
1630499590000|2021-09-01 12:33:10|||||||||1
1630499600000|2021-09-01 12:33:20|19783.6|19763.6|19778.7|19758.7|19783.6|19763.6|19778.7|19758.7|2
1630499610000|2021-09-01 12:33:30|19778.6|19758.6|19776.2|19756.2|19778.6|19758.6|19776.2|19756.2|6
1630499620000|2021-09-01 12:33:40|19781.1|19761.1|19793.6|19773.6|19803.6|19783.6|19781.1|19761.1|12
1630499630000|2021-09-01 12:33:50|19798.4|19778.4|19798.4|19778.4|19798.4|19778.4|19798.4|19778.4|1
1630499640000|2021-09-01 12:34:00|19800.7|19780.7|19798.6|19778.6|19800.9|19780.9|19798.6|19778.6|0
1630499650000|2021-09-01 12:34:10|19800.9|19780.9|19803.6|19783.6|19806.1|19786.1|19798.6|19778.6|0
1630499660000|2021-09-01 12:34:20|19806.1|19786.1|19806.1|19786.1|19806.1|19786.1|19806.1|19786.1|2
1630499670000|2021-09-01 12:34:30|19803.6|19783.6|19796.1|19776.1|19803.6|19783.6|19796.1|19776.1|9
1630499680000|2021-09-01 12:34:40|19793.6|19773.6|19793.6|19773.6|19793.6|19773.6|19793.6|19773.6|1
1630499690000|2021-09-01 12:34:50|19808.2|19768.2|19808.6|19768.6|19808.6|19768.6|19808.2|19768.2|7
1630499700000|2021-09-01 12:35:00|19805.6|19785.6|19805.6|19785.6|19805.6|19785.6|19805.6|19785.6|0
1630499710000|2021-09-01 12:35:10|19806.1|19786.1|19806.1|19786.1|19806.1|19786.1|19806.1|19786.1|0
1630499720000|2021-09-01 12:35:20|||||||||4
1630499730000|2021-09-01 12:35:30|||||||||1
1630499740000|2021-09-01 12:35:40|19808.4|19788.4|19808.4|19788.4|19808.4|19788.4|19808.4|19788.4|1
1630499750000|2021-09-01 12:35:50|19810.7|19790.7|19808.6|19788.6|19810.7|19790.7|19808.6|19788.6|1
1630499760000|2021-09-01 12:36:00|19811.1|19791.1|19808.6|19788.6|19811.1|19791.1|19808.6|19788.6|1
1630499770000|2021-09-01 12:36:10|19810.9|19790.9|19811.1|19791.1|19811.1|19791.1|19810.9|19790.9|0
1630499810000|2021-09-01 12:36:50|19810.8|19790.8|19801.1|19781.1|19810.8|19790.8|19801.1|19781.1|4
1630499820000|2021-09-01 12:37:00|||||||||1
1630499840000|2021-09-01 12:37:20|19803.4|19783.4|19803.4|19783.4|19803.4|19783.4|19803.4|19783.4|1
1630499850000|2021-09-01 12:37:30|19805.9|19785.9|19805.9|19785.9|19805.9|19785.9|19805.9|19785.9|3
1630499860000|2021-09-01 12:37:40|19808.6|19788.6|19820.8|19800.8|19820.8|19800.8|19808.6|19788.6|2
1630499870000|2021-09-01 12:37:50|19825.8|19805.8|19830.9|19810.9|19830.9|19810.9|19825.8|19805.8|0
1630499880000|2021-09-01 12:38:00|19833.3|19813.3|19833.3|19813.3|19833.3|19813.3|19833.3|19813.3|0
1630499890000|2021-09-01 12:38:10|19835.9|19815.9|19840.8|19820.8|19840.8|19820.8|19835.9|19815.9|4
1630499900000|2021-09-01 12:38:20|19841.1|19821.1|19851.1|19831.1|19851.1|19831.1|19841.1|19821.1|2
1630499910000|2021-09-01 12:38:30|||||||||1
1630499930000|2021-09-01 12:38:50|19844|19824|19836.1|19816.1|19844|19824|19836.1|19816.1|3
1630499940000|2021-09-01 12:39:00|||||||||1
1630499960000|2021-09-01 12:39:20|19841.1|19821.1|19846.1|19826.1|19846.1|19826.1|19841.1|19821.1|3
1630499970000|2021-09-01 12:39:30|19848.4|19828.4|19853.6|19833.6|19853.6|19833.6|19848.4|19828.4|3
1630499980000|2021-09-01 12:39:40|19855.9|19835.9|19861.1|19841.1|19868.4|19841.1|19855.9|19828.4|1
1630499990000|2021-09-01 12:39:50|19858.6|19838.6|19858.6|19838.6|19858.6|19838.6|19858.6|19838.6|1
1630500000000|2021-09-01 12:40:00|19856.2|19836.2|19846.1|19826.1|19856.2|19836.2|19846.1|19826.1|6
1630500010000|2021-09-01 12:40:10|||||||||1
1630500040000|2021-09-01 12:40:40|19841.4|19821.4|19841.1|19821.1|19841.4|19821.4|19841.1|19821.1|2
1630500050000|2021-09-01 12:40:50|19838.7|19818.7|19838.7|19818.7|19838.7|19818.7|19838.7|19818.7|0
1630500060000|2021-09-01 12:41:00|19838.6|19818.6|19828.6|19808.6|19838.6|19818.6|19828.6|19808.6|2
1630500070000|2021-09-01 12:41:10|||||||||1
1630500080000|2021-09-01 12:41:20|||||||||5
1630500110000|2021-09-01 12:41:50|||||||||3
1630500130000|2021-09-01 12:42:10|19831.1|19811.1|19831.1|19811.1|19831.1|19811.1|19831.1|19811.1|1
1630500140000|2021-09-01 12:42:20|||||||||2
1630500150000|2021-09-01 12:42:30|||||||||1
1630500160000|2021-09-01 12:42:40|19838.6|19798.6|19838.6|19798.6|19838.6|19798.6|19838.6|19798.6|2
1630500190000|2021-09-01 12:43:10|19823.6|19803.6|19823.6|19803.6|19823.6|19803.6|19823.6|19803.6|2
1630500200000|2021-09-01 12:43:20|||||||||2
1630500220000|2021-09-01 12:43:40|||||||||4
1630500250000|2021-09-01 12:44:10|19821.2|19801.2|19818.7|19798.7|19821.2|19801.2|19818.7|19798.7|1
1630500260000|2021-09-01 12:44:20|19818.6|19798.6|19793.6|19773.6|19818.6|19798.6|19793.6|19773.6|11
1630500270000|2021-09-01 12:44:30|19788.7|19768.7|19783.7|19763.7|19788.7|19768.7|19783.7|19763.7|4
1630500280000|2021-09-01 12:44:40|19783.6|19763.6|19788.6|19768.6|19791.1|19771.1|19783.6|19763.6|4
1630500290000|2021-09-01 12:44:50|19788.3|19768.3|19763.7|19743.7|19788.3|19768.3|19763.7|19743.7|14
1630500300000|2021-09-01 12:45:00|19763.6|19743.6|19763.6|19743.6|19763.6|19743.6|19763.6|19743.6|2
1630500310000|2021-09-01 12:45:10|19763.7|19743.7|19708.6|19688.6|19783.7|19758.7|19708.6|19688.6|81
1630500320000|2021-09-01 12:45:20|19710.9|19690.9|19708.6|19688.6|19713.6|19693.6|19708.6|19688.6|10
1630500330000|2021-09-01 12:45:30|19708.7|19688.7|19708.6|19688.6|19711.2|19691.2|19708.6|19688.6|2
1630500340000|2021-09-01 12:45:40|19711.1|19691.1|19711.2|19671.2|19713.7|19691.1|19706.2|19671.2|7
1630500350000|2021-09-01 12:45:50|19713.6|19673.6|19691.1|19671.1|19713.6|19673.9|19691.1|19668.9|5
1630500360000|2021-09-01 12:46:00|19693.4|19673.4|19691.1|19671.1|19693.4|19673.4|19691.1|19671.1|14
1630500370000|2021-09-01 12:46:10|19688.7|19668.7|19693.6|19673.6|19693.6|19673.6|19688.6|19668.6|4
1630500380000|2021-09-01 12:46:20|19693.9|19673.9|19696.1|19676.1|19696.2|19676.2|19693.7|19673.7|3
1630500390000|2021-09-01 12:46:30|19698.4|19678.4|19696.1|19676.1|19698.6|19678.6|19696.1|19676.1|7
1630500430000|2021-09-01 12:47:10|19693.4|19673.4|19693.4|19673.4|19693.4|19673.4|19693.4|19673.4|2
1630500440000|2021-09-01 12:47:20|19693.6|19673.6|19703.4|19683.4|19703.4|19683.4|19693.6|19673.6|8
1630500450000|2021-09-01 12:47:30|19703.6|19683.6|19703.6|19683.6|19703.6|19683.6|19703.6|19683.6|0
1630500460000|2021-09-01 12:47:40|19706.1|19686.1|19708.4|19688.4|19708.4|19688.4|19706.1|19686.1|0
1630500470000|2021-09-01 12:47:50|19710.9|19690.9|19708.6|19688.6|19711.1|19691.1|19708.6|19688.6|0
1630500480000|2021-09-01 12:48:00|||||||||1
1630500500000|2021-09-01 12:48:20|19706.1|19686.1|19701.1|19681.1|19706.1|19686.1|19701.1|19681.1|1
1630500510000|2021-09-01 12:48:30|19700.8|19680.8|19696.1|19676.1|19700.8|19680.8|19696.1|19676.1|1
1630500520000|2021-09-01 12:48:40|19703.6|19663.6|19691.1|19671.1|19703.6|19671.1|19691.1|19663.6|3
1630500530000|2021-09-01 12:48:50|19688.6|19668.6|19688.6|19668.6|19688.6|19668.6|19688.6|19668.6|6
1630500540000|2021-09-01 12:49:00|19691.1|19671.1|19695.9|19675.9|19695.9|19675.9|19691.1|19671.1|2
1630500560000|2021-09-01 12:49:20|||||||||1
1630500580000|2021-09-01 12:49:40|||||||||2
1630500590000|2021-09-01 12:49:50|19691.1|19671.1|19691.1|19671.1|19691.1|19671.1|19691.1|19671.1|5
1630500600000|2021-09-01 12:50:00|19688.6|19668.6|19686.1|19666.1|19688.6|19668.6|19686.1|19666.1|0
1630500610000|2021-09-01 12:50:10|19681.4|19661.4|19681.1|19661.1|19681.4|19661.4|19681.1|19661.1|12
1630500620000|2021-09-01 12:50:20|19680.9|19660.9|19678.4|19658.4|19680.9|19660.9|19676.1|19656.1|5
1630500630000|2021-09-01 12:50:30|19676.1|19656.1|19680.8|19660.8|19680.8|19660.8|19676.1|19656.1|3
1630500640000|2021-09-01 12:50:40|19678.4|19658.4|19680.8|19660.8|19680.8|19660.8|19678.4|19658.4|0
1630500650000|2021-09-01 12:50:50|19678.4|19658.4|19678.6|19658.6|19678.6|19658.6|19678.4|19658.4|4
1630500660000|2021-09-01 12:51:00|19678.7|19658.7|19698.3|19678.3|19698.3|19678.3|19678.7|19658.7|3
1630500670000|2021-09-01 12:51:10|||||||||2
1630500680000|2021-09-01 12:51:20|19700.6|19680.6|19711.1|19691.1|19711.1|19691.1|19700.6|19680.6|2
1630500700000|2021-09-01 12:51:40|19716.1|19696.1|19721.1|19701.1|19721.1|19701.1|19716.1|19696.1|2
1630500710000|2021-09-01 12:51:50|19716.4|19696.4|19711.1|19691.1|19716.4|19696.4|19711.1|19691.1|4
1630500720000|2021-09-01 12:52:00|19710.8|19690.8|19703.7|19683.7|19710.8|19690.8|19703.7|19683.7|1
1630500730000|2021-09-01 12:52:10|||||||||4
1630500740000|2021-09-01 12:52:20|||||||||3
1630500750000|2021-09-01 12:52:30|19708.6|19688.6|19708.6|19688.6|19708.6|19688.6|19708.6|19688.6|13
1630500760000|2021-09-01 12:52:40|19711.1|19691.1|19711.1|19691.1|19711.1|19691.1|19711.1|19691.1|6
1630500770000|2021-09-01 12:52:50|19716.1|19696.1|19736.1|19716.1|19736.1|19716.1|19716.1|19696.1|29
1630500780000|2021-09-01 12:53:00|19736.2|19716.2|19733.6|19713.6|19736.2|19716.2|19733.6|19713.6|4
1630500810000|2021-09-01 12:53:30|19731.2|19711.2|19726.2|19706.2|19731.2|19711.2|19726.2|19706.2|3
1630500820000|2021-09-01 12:53:40|19728.6|19708.6|19733.6|19713.6|19733.6|19713.6|19728.6|19708.6|5
1630500830000|2021-09-01 12:53:50|19733.7|19713.7|19741.1|19721.1|19741.1|19721.1|19733.7|19713.7|6
1630500840000|2021-09-01 12:54:00|||||||||1
1630500850000|2021-09-01 12:54:10|19736.1|19716.1|19736.1|19716.1|19736.1|19716.1|19736.1|19716.1|2
1630500880000|2021-09-01 12:54:40|||||||||2
1630500890000|2021-09-01 12:54:50|19738.6|19718.6|19738.6|19718.6|19738.6|19718.6|19738.6|19718.6|1
1630500900000|2021-09-01 12:55:00|19740.9|19720.9|19743.6|19723.6|19743.6|19723.6|19740.9|19720.9|3
1630500910000|2021-09-01 12:55:10|19755.8|19735.8|19763.6|19743.6|19763.6|19743.6|19755.8|19735.8|6
1630500920000|2021-09-01 12:55:20|19766.1|19746.1|19763.6|19743.6|19766.1|19746.1|19763.6|19743.6|1
1630500930000|2021-09-01 12:55:30|19763.4|19743.4|19748.9|19728.9|19763.4|19743.4|19748.9|19728.9|284
1630500940000|2021-09-01 12:55:40|19751.4|19731.4|19756.2|19736.2|19756.2|19736.2|19751.4|19731.4|3
1630500950000|2021-09-01 12:55:50|19758.7|19738.7|19758.9|19738.9|19758.9|19738.9|19758.7|19738.7|0
1630500960000|2021-09-01 12:56:00|19758.7|19738.7|19756.4|19736.4|19758.7|19738.7|19756.4|19736.4|2
1630500970000|2021-09-01 12:56:10|19754.1|19734.1|19753.9|19733.9|19754.1|19734.1|19753.9|19733.9|0
1630500990000|2021-09-01 12:56:30|19751.4|19731.4|19741.4|19721.4|19751.4|19731.4|19741.4|19721.4|5
1630501000000|2021-09-01 12:56:40|19743.9|19723.9|19743.9|19723.9|19743.9|19723.9|19743.9|19723.9|0
1630501010000|2021-09-01 12:56:50|19744.4|19724.4|19753.9|19733.9|19753.9|19733.9|19744.4|19724.4|3
1630501020000|2021-09-01 12:57:00|19754.4|19734.4|19761.4|19741.4|19761.4|19741.4|19754.4|19734.4|1
1630501040000|2021-09-01 12:57:20|19758.9|19738.9|19736.6|19716.6|19758.9|19738.9|19736.6|19716.6|7
1630501050000|2021-09-01 12:57:30|19736.4|19716.4|19733.9|19713.9|19736.4|19716.4|19731.4|19711.4|4
1630501060000|2021-09-01 12:57:40|19736.3|19716.3|19736.4|19716.4|19736.4|19716.4|19736.3|19716.3|0
1630501070000|2021-09-01 12:57:50|19738.9|19718.9|19738.9|19718.9|19738.9|19718.9|19738.9|19718.9|1
1630501080000|2021-09-01 12:58:00|19741.4|19721.4|19741.6|19721.6|19743.8|19723.8|19741.4|19721.4|0
1630501090000|2021-09-01 12:58:10|19741.4|19721.4|19739.1|19719.1|19741.4|19721.4|19739.1|19719.1|1
1630501110000|2021-09-01 12:58:30|19736.6|19716.6|19736.6|19716.6|19736.6|19716.6|19736.6|19716.6|0
1630501120000|2021-09-01 12:58:40|19731.4|19711.4|19726.6|19706.6|19731.4|19711.4|19726.6|19706.6|6
1630501130000|2021-09-01 12:58:50|19724.2|19704.2|19728.8|19708.8|19728.9|19708.9|19724.2|19704.2|0
1630501140000|2021-09-01 12:59:00|19728.9|19708.9|19726.4|19706.4|19728.9|19708.9|19724.1|19704.1|0
1630501150000|2021-09-01 12:59:10|||||||||1
1630501160000|2021-09-01 12:59:20|19728.9|19708.9|19728.9|19708.9|19728.9|19708.9|19728.9|19708.9|0
1630501180000|2021-09-01 12:59:40|||||||||33
1630501190000|2021-09-01 12:59:50|19724.1|19704.1|19724.1|19704.1|19724.1|19704.1|19724.1|19704.1|2
1630501200000|2021-09-01 13:00:00|19726.4|19706.4|19724.1|19704.1|19726.4|19706.4|19724.1|19704.1|0
1630501210000|2021-09-01 13:00:10|19723.9|19703.9|19706.4|19686.4|19723.9|19703.9|19706.4|19686.4|5
1630501220000|2021-09-01 13:00:20|19703.9|19683.9|19706.4|19686.4|19706.4|19686.4|19703.9|19683.9|6
1630501230000|2021-09-01 13:00:30|19704.1|19684.1|19704.1|19684.1|19704.1|19684.1|19704.1|19684.1|3
1630501240000|2021-09-01 13:00:40|19703.9|19683.9|19703.9|19683.9|19703.9|19683.9|19703.9|19683.9|0
1630501260000|2021-09-01 13:01:00|||||||||1
1630501280000|2021-09-01 13:01:20|19701.6|19681.6|19689.1|19669.1|19701.6|19681.6|19689.1|19669.1|4
1630501290000|2021-09-01 13:01:30|19688.9|19668.9|19688.9|19668.9|19688.9|19668.9|19688.9|19668.9|22
1630501300000|2021-09-01 13:01:40|19689.2|19669.2|19693.9|19673.9|19693.9|19673.9|19689.2|19669.2|4
1630501330000|2021-09-01 13:02:10|19694.1|19674.1|19716.1|19696.1|19716.1|19696.1|19694.1|19674.1|4
1630501340000|2021-09-01 13:02:20|19718.8|19698.8|19718.8|19698.8|19718.8|19698.8|19718.8|19698.8|3
1630501350000|2021-09-01 13:02:30|19718.9|19698.9|19711.4|19691.4|19718.9|19698.9|19704.1|19684.1|57
1630501370000|2021-09-01 13:02:50|19713.9|19693.9|19713.9|19693.9|19713.9|19693.9|19713.9|19693.9|2
1630501390000|2021-09-01 13:03:10|19716.3|19696.3|19721.4|19701.4|19721.4|19701.4|19716.3|19696.3|1
1630501410000|2021-09-01 13:03:30|19723.9|19703.9|19728.6|19708.6|19728.6|19708.6|19723.9|19703.9|0
1630501420000|2021-09-01 13:03:40|19728.9|19708.9|19728.9|19708.9|19728.9|19708.9|19728.9|19708.9|0
1630501430000|2021-09-01 13:03:50|19731.3|19711.3|19728.9|19708.9|19731.4|19711.4|19728.9|19708.9|0
1630501440000|2021-09-01 13:04:00|19731.4|19711.4|19736.4|19716.4|19736.4|19716.4|19731.4|19711.4|3
1630501450000|2021-09-01 13:04:10|19738.9|19718.9|19738.9|19718.9|19738.9|19718.9|19738.9|19718.9|2
1630501460000|2021-09-01 13:04:20|19741.4|19721.4|19731.4|19711.4|19741.4|19721.4|19731.4|19711.4|6
1630501470000|2021-09-01 13:04:30|19733.8|19713.8|19741.4|19721.4|19741.4|19721.4|19733.8|19713.8|1
1630501480000|2021-09-01 13:04:40|19746.4|19726.4|19748.9|19728.9|19748.9|19728.9|19746.4|19726.4|1
1630501500000|2021-09-01 13:05:00|19741.4|19721.4|19741.4|19721.4|19741.4|19721.4|19741.4|19721.4|7
1630501520000|2021-09-01 13:05:20|19743.9|19723.9|19743.9|19723.9|19743.9|19723.9|19743.9|19723.9|2
1630501530000|2021-09-01 13:05:30|19746.3|19726.3|19746.4|19726.4|19746.4|19726.4|19746.3|19726.3|0
1630501540000|2021-09-01 13:05:40|19743.9|19723.9|19741.4|19721.4|19743.9|19723.9|19741.4|19721.4|0
1630501560000|2021-09-01 13:06:00|||||||||1
1630501570000|2021-09-01 13:06:10|19743.8|19723.8|19746.4|19726.4|19746.4|19726.4|19743.8|19723.8|2
1630501580000|2021-09-01 13:06:20|19748.9|19728.9|19748.9|19728.9|19748.9|19728.9|19748.9|19728.9|0
1630501590000|2021-09-01 13:06:30|19751.4|19731.4|19751.4|19731.4|19751.4|19731.4|19751.4|19731.4|0
1630501630000|2021-09-01 13:07:10|19746.4|19726.4|19746.4|19726.4|19746.4|19726.4|19746.4|19726.4|3
1630501640000|2021-09-01 13:07:20|||||||||2
1630501660000|2021-09-01 13:07:40|19741.7|19721.7|19741.4|19721.4|19741.7|19721.7|19741.4|19721.4|0
1630501690000|2021-09-01 13:08:10|19748.9|19708.9|19741.3|19721.3|19748.9|19721.3|19741.3|19708.9|0
1630501700000|2021-09-01 13:08:20|19736.7|19716.7|19734.1|19714.1|19736.7|19716.7|19734.1|19714.1|0
1630501710000|2021-09-01 13:08:30|19733.9|19713.9|19733.9|19713.9|19733.9|19713.9|19733.9|19713.9|2
1630501730000|2021-09-01 13:08:50|19733.8|19713.8|19726.4|19706.4|19733.8|19713.8|19726.4|19706.4|10
1630501760000|2021-09-01 13:09:20|||||||||1
1630501770000|2021-09-01 13:09:30|19723.9|19703.9|19716.9|19696.9|19723.9|19703.9|19716.9|19696.9|3
1630501780000|2021-09-01 13:09:40|19716.4|19696.4|19706.4|19686.4|19716.4|19696.4|19706.4|19686.4|2
1630501790000|2021-09-01 13:09:50|19706.1|19686.1|19696.4|19676.4|19706.1|19686.1|19696.4|19676.4|3
1630501800000|2021-09-01 13:10:00|19691.7|19671.7|19698.9|19678.9|19698.9|19678.9|19691.4|19671.4|9
1630501810000|2021-09-01 13:10:10|||||||||2
1630501820000|2021-09-01 13:10:20|19693.9|19673.9|19683.9|19663.9|19693.9|19673.9|19676.6|19656.6|10
1630501830000|2021-09-01 13:10:30|19681.6|19661.6|19668.9|19648.9|19681.6|19661.6|19668.9|19648.9|14
1630501840000|2021-09-01 13:10:40|19668.3|19648.3|19653.9|19633.9|19668.3|19648.3|19653.9|19633.9|3
1630501850000|2021-09-01 13:10:50|19656.4|19636.4|19658.9|19638.9|19658.9|19638.9|19656.4|19636.4|5
1630501870000|2021-09-01 13:11:10|19658.8|19638.8|19663.6|19643.6|19663.6|19643.6|19656.4|19636.4|3
1630501880000|2021-09-01 13:11:20|19663.9|19643.9|19661.4|19641.4|19663.9|19643.9|19661.4|19641.4|2
1630501890000|2021-09-01 13:11:30|19663.9|19643.9|19663.9|19643.9|19663.9|19643.9|19663.9|19643.9|0
1630501900000|2021-09-01 13:11:40|19661.6|19641.6|19658.9|19638.9|19661.6|19641.6|19656.4|19636.4|3
1630501920000|2021-09-01 13:12:00|19656.4|19636.4|19656.4|19636.4|19656.4|19636.4|19656.4|19636.4|0
1630501930000|2021-09-01 13:12:10|19653.9|19633.9|19656.4|19636.4|19656.4|19636.4|19653.9|19633.9|3
1630501940000|2021-09-01 13:12:20|19658.8|19638.8|19658.9|19638.9|19658.9|19638.9|19658.8|19638.8|0
1630501950000|2021-09-01 13:12:30|19656.6|19636.6|19653.9|19633.9|19656.6|19636.6|19653.9|19633.9|4
1630501960000|2021-09-01 13:12:40|19651.6|19631.6|19651.4|19631.4|19651.6|19631.6|19651.4|19631.4|0
1630501970000|2021-09-01 13:12:50|19649.1|19629.1|19648.9|19628.9|19651.4|19631.4|19648.9|19628.9|1
1630501980000|2021-09-01 13:13:00|19651.4|19631.4|19651.4|19631.4|19651.4|19631.4|19651.3|19631.3|1
1630501990000|2021-09-01 13:13:10|19653.8|19633.8|19653.9|19633.9|19653.9|19633.9|19653.8|19633.8|1
1630502000000|2021-09-01 13:13:20|19656.4|19636.4|19649.4|19629.4|19668.9|19636.6|19649.4|19628.9|7
1630502010000|2021-09-01 13:13:30|19647.1|19627.1|19646.7|19626.7|19647.1|19627.1|19646.7|19626.7|0
1630502020000|2021-09-01 13:13:40|19649.1|19629.1|19644.1|19624.1|19649.1|19629.1|19644.1|19624.1|2
1630502030000|2021-09-01 13:13:50|||||||||2
1630502040000|2021-09-01 13:14:00|19646.4|19626.4|19644.1|19624.1|19646.4|19626.4|19644.1|19624.1|8
1630502050000|2021-09-01 13:14:10|||||||||4
1630502060000|2021-09-01 13:14:20|||||||||1
1630502070000|2021-09-01 13:14:30|19646.4|19626.4|19641.6|19621.6|19646.4|19626.4|19641.6|19621.6|14
1630502080000|2021-09-01 13:14:40|19646.4|19626.4|19646.4|19626.4|19646.4|19626.4|19644.1|19624.1|2
1630502090000|2021-09-01 13:14:50|19648.8|19628.8|19648.8|19628.8|19648.8|19628.8|19648.8|19628.8|6
1630502100000|2021-09-01 13:15:00|19649.1|19629.1|19653.9|19633.9|19653.9|19633.9|19649.1|19629.1|1
1630502120000|2021-09-01 13:15:20|||||||||4
1630502130000|2021-09-01 13:15:30|19651.6|19631.6|19651.4|19631.4|19651.6|19631.6|19651.4|19631.4|8
1630502140000|2021-09-01 13:15:40|||||||||1
1630502150000|2021-09-01 13:15:50|||||||||4
1630502190000|2021-09-01 13:16:30|19646.6|19626.6|19649.1|19629.1|19649.1|19629.1|19646.6|19626.6|1
1630502230000|2021-09-01 13:17:10|19646.8|19626.8|19641.9|19621.9|19646.8|19626.8|19641.9|19621.9|8
1630502240000|2021-09-01 13:17:20|19641.6|19621.6|19621.4|19601.4|19641.6|19621.6|19621.4|19601.4|4
1630502250000|2021-09-01 13:17:30|19616.6|19596.6|19574.1|19554.1|19616.6|19596.6|19574.1|19554.1|45
1630502260000|2021-09-01 13:17:40|19571.8|19551.8|19571.8|19551.8|19574.1|19554.1|19571.6|19551.6|42
1630502270000|2021-09-01 13:17:50|19562.4|19542.4|19551.6|19531.6|19562.4|19542.4|19551.6|19531.6|11
1630502280000|2021-09-01 13:18:00|19549.3|19529.3|19546.8|19526.8|19549.3|19529.3|19546.8|19526.8|10
1630502290000|2021-09-01 13:18:10|19546.6|19526.6|19546.6|19526.6|19546.6|19526.6|19546.6|19526.6|25
1630502300000|2021-09-01 13:18:20|19536.4|19516.4|19511.6|19491.6|19536.4|19516.4|19511.6|19491.6|19
1630502310000|2021-09-01 13:18:30|19506.4|19486.4|19511.3|19491.3|19511.3|19491.3|19506.4|19486.4|4
1630502320000|2021-09-01 13:18:40|19509.1|19489.1|19506.4|19486.4|19509.1|19489.1|19506.4|19486.4|7
1630502330000|2021-09-01 13:18:50|||||||||1
1630502340000|2021-09-01 13:19:00|19511.4|19491.4|19513.9|19453.9|19514.1|19491.4|19503.5|19453.9|22
1630502350000|2021-09-01 13:19:10|||||||||2
1630502360000|2021-09-01 13:19:20|19481.4|19461.4|19481.4|19461.4|19481.4|19461.4|19481.4|19461.4|4
1630502370000|2021-09-01 13:19:30|19481.5|19461.5|19481.5|19461.5|19481.5|19461.5|19481.5|19461.5|6
1630502380000|2021-09-01 13:19:40|19484|19464|19486.5|19466.5|19486.5|19466.5|19484|19464|16
1630502390000|2021-09-01 13:19:50|19488.8|19468.8|19496.1|19476.1|19496.1|19476.1|19488.8|19468.8|2
1630502400000|2021-09-01 13:20:00|19496.5|19476.5|19504|19484|19504|19484|19496.5|19476.5|5
1630502410000|2021-09-01 13:20:10|19514|19494|19521.5|19501.5|19521.5|19501.5|19514|19494|10
1630502420000|2021-09-01 13:20:20|19524|19504|19524|19504|19524|19504|19524|19504|1
1630502430000|2021-09-01 13:20:30|||||||||2
1630502450000|2021-09-01 13:20:50|19521.5|19501.5|19511.5|19491.5|19521.5|19501.5|19511.5|19491.5|9
1630502460000|2021-09-01 13:21:00|19509.1|19489.1|19504|19484|19509.1|19489.1|19504|19484|2
1630502470000|2021-09-01 13:21:10|19501.5|19481.5|19496.5|19476.5|19501.5|19481.5|19496.5|19476.5|4
1630502480000|2021-09-01 13:21:20|19494|19474|19494|19474|19494|19474|19494|19474|0
1630502490000|2021-09-01 13:21:30|19491.6|19471.6|19491.5|19471.5|19491.6|19471.6|19491.5|19471.5|0
1630502510000|2021-09-01 13:21:50|19489|19469|19479|19459|19489|19469|19479|19459|15
1630502520000|2021-09-01 13:22:00|19478.8|19458.8|19464.4|19444.4|19478.8|19458.8|19462.1|19442.1|21
1630502530000|2021-09-01 13:22:10|19461.9|19441.9|19451.5|19431.5|19461.9|19441.9|19451.5|19431.5|12
1630502540000|2021-09-01 13:22:20|||||||||6
1630502550000|2021-09-01 13:22:30|19446.8|19426.8|19451.5|19431.5|19451.5|19431.5|19446.5|19426.5|15
1630502560000|2021-09-01 13:22:40|19451.3|19431.3|19456.5|19436.5|19456.5|19436.5|19449|19429|2
1630502570000|2021-09-01 13:22:50|19454.1|19434.1|19473.5|19453.5|19473.5|19453.5|19454.1|19434.1|7
1630502580000|2021-09-01 13:23:00|19475.8|19455.8|19486.5|19466.5|19486.5|19466.5|19475.8|19455.8|5
1630502590000|2021-09-01 13:23:10|19489|19469|19506.5|19486.5|19506.5|19486.5|19489|19464|2
1630502600000|2021-09-01 13:23:20|19504|19484|19511.3|19491.3|19511.3|19491.3|19504|19484|5
1630502610000|2021-09-01 13:23:30|19511.5|19491.5|19511.5|19491.5|19511.5|19491.5|19511.5|19491.5|1
1630502620000|2021-09-01 13:23:40|19514|19494|19519|19499|19519|19499|19514|19494|6
1630502630000|2021-09-01 13:23:50|19521.5|19501.5|19521.5|19501.5|19521.5|19501.5|19521.5|19501.5|0
1630502640000|2021-09-01 13:24:00|||||||||2
1630502650000|2021-09-01 13:24:10|19524|19504|19524|19504|19524|19504|19524|19504|2
1630502660000|2021-09-01 13:24:20|19531.5|19511.5|19536.5|19516.5|19536.5|19516.5|19531.5|19511.5|1
1630502670000|2021-09-01 13:24:30|19541.5|19521.5|19549|19529|19549|19529|19541.5|19521.5|3
1630502680000|2021-09-01 13:24:40|19551.3|19531.3|19561.8|19541.8|19561.8|19541.8|19551.3|19531.3|1
1630502690000|2021-09-01 13:24:50|19566.5|19546.5|19561.5|19541.5|19566.5|19546.5|19561.5|19541.5|2
1630502700000|2021-09-01 13:25:00|19561.2|19541.2|19556.5|19536.5|19561.2|19541.2|19556.5|19536.5|1
1630502710000|2021-09-01 13:25:10|19561.5|19541.5|19561.5|19541.5|19561.5|19541.5|19561.5|19541.5|5
1630502720000|2021-09-01 13:25:20|19559|19539|19559|19539|19559|19539|19556.5|19536.5|1
1630502740000|2021-09-01 13:25:40|19561.3|19541.3|19561.5|19541.5|19561.5|19541.5|19561.3|19541.3|0
1630502750000|2021-09-01 13:25:50|19563.8|19543.8|19561.6|19541.6|19564|19544|19556.6|19536.6|2
1630502760000|2021-09-01 13:26:00|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|1
1630502770000|2021-09-01 13:26:10|19569|19549|19569|19549|19569|19549|19569|19549|1
1630502780000|2021-09-01 13:26:20|19571.5|19551.5|19571.5|19551.5|19571.5|19551.5|19571.5|19551.5|2
1630502790000|2021-09-01 13:26:30|19572.1|19552.1|19574|19554|19584|19564|19572.1|19552.1|2
1630502800000|2021-09-01 13:26:40|19579|19559|19584|19564|19584.1|19564.1|19579|19559|3
1630502810000|2021-09-01 13:26:50|19581.5|19561.5|19581.5|19561.5|19581.5|19561.5|19581.5|19561.5|1
1630502820000|2021-09-01 13:27:00|19576.5|19556.5|19583.8|19563.8|19583.8|19563.8|19576.5|19556.5|5
1630502830000|2021-09-01 13:27:10|19584|19564|19584|19564|19584|19564|19584|19564|0
1630502840000|2021-09-01 13:27:20|19581.5|19561.5|19581.5|19561.5|19581.5|19561.5|19581.5|19561.5|0
1630502850000|2021-09-01 13:27:30|19581.3|19561.3|19576.5|19556.5|19581.3|19561.3|19576.5|19556.5|2
1630502860000|2021-09-01 13:27:40|||||||||1
1630502870000|2021-09-01 13:27:50|||||||||1
1630502880000|2021-09-01 13:28:00|19581.5|19561.5|19584|19564|19584|19564|19581.5|19561.5|3
1630502890000|2021-09-01 13:28:10|19581.6|19561.6|19579.1|19559.1|19581.6|19561.6|19579.1|19559.1|35
1630502900000|2021-09-01 13:28:20|19571.6|19551.6|19571.6|19551.6|19571.6|19551.6|19571.6|19551.6|4
1630502910000|2021-09-01 13:28:30|19564|19544|19551.5|19531.5|19564|19544|19551.5|19531.5|57
1630502920000|2021-09-01 13:28:40|||||||||17
1630502930000|2021-09-01 13:28:50|19556.5|19536.5|19568.7|19548.7|19568.7|19548.7|19556.5|19536.5|7
1630502940000|2021-09-01 13:29:00|19568.8|19548.8|19568.8|19548.8|19568.8|19548.8|19568.8|19548.8|3
1630502950000|2021-09-01 13:29:10|19569|19549|19569|19549|19569|19549|19569|19549|1
1630502970000|2021-09-01 13:29:30|||||||||1
1630502980000|2021-09-01 13:29:40|19571.5|19551.5|19561.5|19541.5|19571.5|19551.5|19561.5|19541.5|9
1630502990000|2021-09-01 13:29:50|19559|19539|19559|19539|19559|19539|19559|19539|43
1630503010000|2021-09-01 13:30:10|19561.5|19541.5|19561.5|19541.5|19561.5|19541.5|19561.5|19541.5|0
1630503020000|2021-09-01 13:30:20|19566.2|19546.2|19576.5|19556.5|19576.5|19556.5|19566.2|19546.2|9
1630503030000|2021-09-01 13:30:30|||||||||1
1630503040000|2021-09-01 13:30:40|19578.8|19558.8|19579|19559|19579|19559|19578.8|19558.8|2
1630503060000|2021-09-01 13:31:00|19581.3|19561.3|19581.5|19561.5|19581.5|19561.5|19581.3|19561.3|101
1630503080000|2021-09-01 13:31:20|19574.4|19554.4|19573.8|19553.8|19574.4|19554.4|19571.5|19551.5|109
1630503090000|2021-09-01 13:31:30|19571.6|19551.6|19569|19549|19571.6|19551.6|19569|19549|1
1630503100000|2021-09-01 13:31:40|19571.3|19551.3|19569|19549|19571.3|19551.3|19569|19549|100
1630503110000|2021-09-01 13:31:50|19573.7|19553.7|19578.8|19558.8|19578.8|19558.8|19573.7|19553.7|1
1630503120000|2021-09-01 13:32:00|19579|19559|19591.3|19571.3|19591.3|19571.3|19579|19559|5
1630503130000|2021-09-01 13:32:10|19601.5|19581.5|19609|19589|19609|19589|19601.5|19581.5|4
1630503140000|2021-09-01 13:32:20|19611.3|19591.3|19611.5|19591.5|19611.5|19591.5|19611.3|19591.3|5
1630503150000|2021-09-01 13:32:30|19611.2|19591.2|19606.5|19586.5|19611.2|19591.2|19606.5|19586.5|1
1630503160000|2021-09-01 13:32:40|19604|19584|19604|19584|19604|19584|19604|19584|0
1630503170000|2021-09-01 13:32:50|19609|19589|19614|19594|19616.5|19596.5|19609|19589|9
1630503180000|2021-09-01 13:33:00|19611.6|19591.6|19614|19594|19614|19594|19611.6|19591.6|9
1630503190000|2021-09-01 13:33:10|19616.5|19596.5|19616.5|19596.5|19616.5|19596.5|19616.5|19596.5|53
1630503200000|2021-09-01 13:33:20|19614|19594|19606.5|19586.5|19614|19594|19606.5|19586.5|7
1630503220000|2021-09-01 13:33:40|19609|19589|19609|19589|19609|19589|19609|19589|50
1630503230000|2021-09-01 13:33:50|||||||||1
1630503240000|2021-09-01 13:34:00|19601.5|19581.5|19593.8|19573.8|19601.5|19581.5|19593.8|19573.8|3
1630503250000|2021-09-01 13:34:10|19593.7|19573.7|19589|19569|19593.7|19573.7|19589|19569|1
1630503260000|2021-09-01 13:34:20|19588.8|19568.8|19579|19559|19588.8|19568.8|19571.5|19551.5|63
1630503270000|2021-09-01 13:34:30|19583.7|19563.7|19583.7|19563.7|19583.7|19563.7|19583.7|19563.7|11
1630503280000|2021-09-01 13:34:40|19584|19564|19591.5|19571.5|19591.5|19571.5|19584|19564|1
1630503290000|2021-09-01 13:34:50|19593.8|19573.8|19606.5|19586.5|19606.5|19586.5|19593.8|19573.8|4
1630503300000|2021-09-01 13:35:00|19604|19584|19594|19574|19604|19584|19594|19574|12
1630503310000|2021-09-01 13:35:10|||||||||2
1630503330000|2021-09-01 13:35:30|19589|19569|19569|19549|19589|19569|19569|19549|15
1630503340000|2021-09-01 13:35:40|19566.6|19546.6|19569|19549|19569.1|19549.1|19566.5|19546.5|3
1630503350000|2021-09-01 13:35:50|19566.6|19546.6|19566.5|19546.5|19566.6|19546.6|19566.5|19546.5|0
1630503370000|2021-09-01 13:36:10|||||||||2
1630503390000|2021-09-01 13:36:30|||||||||1
1630503400000|2021-09-01 13:36:40|19566.8|19546.8|19571.5|19551.5|19571.5|19551.5|19566.5|19546.5|9
1630503410000|2021-09-01 13:36:50|19569.1|19549.1|19571.5|19551.5|19571.5|19551.5|19569.1|19549.1|6
1630503420000|2021-09-01 13:37:00|19573.8|19553.8|19579|19559|19581.3|19561.3|19573.8|19553.8|7
1630503430000|2021-09-01 13:37:10|19584|19564|19586.6|19566.6|19596.2|19576.2|19584|19564|10
1630503440000|2021-09-01 13:37:20|19586.5|19566.5|19586.5|19566.5|19586.5|19566.5|19586.5|19566.5|2
1630503450000|2021-09-01 13:37:30|19591.5|19571.5|19594|19574|19596.5|19576.5|19591.5|19571.5|7
1630503470000|2021-09-01 13:37:50|19586.9|19566.9|19586.5|19566.5|19586.9|19566.9|19586.5|19566.5|0
1630503480000|2021-09-01 13:38:00|||||||||2
1630503490000|2021-09-01 13:38:10|19596.5|19576.5|19596.5|19576.5|19596.5|19576.5|19596.5|19576.5|11
1630503500000|2021-09-01 13:38:20|19598.8|19578.8|19591.6|19571.6|19599|19579|19591.6|19571.6|5
1630503510000|2021-09-01 13:38:30|19591.5|19571.5|19606.5|19586.5|19606.5|19586.5|19591.5|19571.5|4
1630503520000|2021-09-01 13:38:40|19606.3|19586.3|19604|19584|19606.3|19586.3|19604|19584|3
1630503540000|2021-09-01 13:39:00|19601.5|19581.5|19601.5|19581.5|19601.5|19581.5|19601.5|19581.5|6
1630503550000|2021-09-01 13:39:10|19601.3|19581.3|19601.5|19581.5|19601.5|19581.5|19599|19579|14
1630503560000|2021-09-01 13:39:20|||||||||4
1630503570000|2021-09-01 13:39:30|19603.8|19583.8|19604|19584|19604|19584|19603.8|19583.8|3
1630503580000|2021-09-01 13:39:40|19606.5|19586.5|19613.8|19593.8|19613.8|19593.8|19606.5|19586.5|4
1630503590000|2021-09-01 13:39:50|19618.8|19598.8|19616.5|19596.5|19618.8|19598.8|19616.5|19596.5|10
1630503600000|2021-09-01 13:40:00|19606.6|19586.6|19601.5|19581.5|19606.6|19586.6|19601.5|19581.5|7
1630503610000|2021-09-01 13:40:10|||||||||1
1630503620000|2021-09-01 13:40:20|19584.8|19564.8|19584|19564|19584.8|19564.8|19584|19564|5
1630503630000|2021-09-01 13:40:30|19574|19554|19554|19534|19574|19554|19554|19534|22
1630503640000|2021-09-01 13:40:40|19551.6|19531.6|19541.5|19521.5|19551.6|19531.6|19541.5|19521.5|6
1630503650000|2021-09-01 13:40:50|||||||||2
1630503660000|2021-09-01 13:41:00|||||||||2
1630503680000|2021-09-01 13:41:20|||||||||2
1630503690000|2021-09-01 13:41:30|19546.2|19526.2|19546.2|19526.2|19546.2|19526.2|19546.2|19526.2|4
1630503700000|2021-09-01 13:41:40|19546.5|19526.5|19556.5|19536.5|19556.5|19536.5|19546.5|19526.5|6
1630503710000|2021-09-01 13:41:50|19561.5|19541.5|19571.5|19551.5|19571.5|19551.5|19561.5|19541.5|2
1630503720000|2021-09-01 13:42:00|19573.8|19553.8|19571.5|19551.5|19574|19554|19571.5|19551.5|3
1630503730000|2021-09-01 13:42:10|19571.3|19551.3|19564|19544|19571.3|19551.3|19564|19544|6
1630503740000|2021-09-01 13:42:20|19556.5|19536.5|19551.5|19531.5|19556.5|19536.5|19551.5|19531.5|5
1630503750000|2021-09-01 13:42:30|19553.8|19533.8|19559|19539|19559|19539|19553.8|19533.8|1
1630503760000|2021-09-01 13:42:40|||||||||1
1630503770000|2021-09-01 13:42:50|19561.3|19541.3|19561.5|19541.5|19561.5|19541.5|19561.3|19541.3|0
1630503780000|2021-09-01 13:43:00|19564|19544|19574|19554|19574|19554|19564|19544|3
1630503790000|2021-09-01 13:43:10|19576.3|19556.3|19576.5|19556.5|19576.5|19556.5|19576.3|19556.3|2
1630503800000|2021-09-01 13:43:20|||||||||3
1630503810000|2021-09-01 13:43:30|19579|19559|19579|19559|19579|19559|19579|19559|3
1630503820000|2021-09-01 13:43:40|19586|19566|19601.5|19581.5|19601.5|19581.5|19586|19566|7
1630503830000|2021-09-01 13:43:50|19604|19584|19626.3|19606.3|19626.3|19606.3|19604|19584|7
1630503840000|2021-09-01 13:44:00|19628.8|19608.8|19628.8|19608.8|19628.8|19608.8|19628.8|19608.8|3
1630503850000|2021-09-01 13:44:10|19631.5|19611.5|19639|19619|19639|19619|19631.5|19611.5|5
1630503860000|2021-09-01 13:44:20|19641.5|19621.5|19646.5|19626.5|19646.5|19626.5|19641.5|19621.5|1
1630503870000|2021-09-01 13:44:30|19648.8|19628.8|19646.7|19626.7|19648.8|19628.8|19646.5|19626.5|12
1630503880000|2021-09-01 13:44:40|19646.5|19626.5|19646.5|19626.5|19646.5|19626.5|19646.5|19626.5|5
1630503890000|2021-09-01 13:44:50|19651.2|19631.2|19654|19634|19654|19634|19651.2|19631.2|4
1630503900000|2021-09-01 13:45:00|19658.7|19638.7|19696.5|19676.5|19704|19678.7|19658.7|19638.7|55
1630503910000|2021-09-01 13:45:10|19691.5|19671.5|19674|19654|19691.5|19671.5|19674|19654|8
1630503920000|2021-09-01 13:45:20|19679|19659|19664|19644|19681.5|19661.5|19664|19639|7
1630503930000|2021-09-01 13:45:30|||||||||1
1630503940000|2021-09-01 13:45:40|19661.7|19641.7|19669|19649|19669|19649|19661.7|19641.7|7
1630503950000|2021-09-01 13:45:50|19671.5|19651.5|19681.5|19661.5|19681.5|19661.5|19671.5|19651.5|2
1630503960000|2021-09-01 13:46:00|19684|19664|19689|19669|19689|19669|19684|19664|7
1630503970000|2021-09-01 13:46:10|19682|19662|19669|19649|19682|19662|19669|19649|8
1630503980000|2021-09-01 13:46:20|19671.4|19651.4|19684|19644|19684|19651.4|19671.4|19644|3
1630503990000|2021-09-01 13:46:30|19679|19659|19684|19664|19684|19664|19679|19659|1
1630504000000|2021-09-01 13:46:40|19686.5|19666.5|19691.5|19671.5|19691.5|19671.5|19686.5|19666.5|1
1630504010000|2021-09-01 13:46:50|19686.8|19666.8|19688.9|19648.9|19688.9|19666.8|19676.5|19646.5|5
1630504020000|2021-09-01 13:47:00|19683.5|19663.5|19684|19664|19684|19664|19678.9|19658.9|2
1630504030000|2021-09-01 13:47:10|||||||||1
1630504050000|2021-09-01 13:47:30|19688.7|19668.7|19688.7|19668.7|19688.7|19668.7|19688.7|19668.7|1
1630504060000|2021-09-01 13:47:40|19691.4|19671.4|19696.5|19676.5|19696.5|19676.5|19691.4|19671.4|8
1630504070000|2021-09-01 13:47:50|19691.8|19671.8|19686.5|19666.5|19691.8|19671.8|19686.5|19666.5|14
1630504100000|2021-09-01 13:48:20|19684|19664|19681.5|19661.5|19684|19664|19681.5|19661.5|1
1630504110000|2021-09-01 13:48:30|19679.2|19659.2|19679.2|19659.2|19679.2|19659.2|19679.2|19659.2|1
1630504120000|2021-09-01 13:48:40|19679|19659|19674|19654|19679|19659|19671.7|19651.7|4
1630504130000|2021-09-01 13:48:50|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|1
1630504140000|2021-09-01 13:49:00|19674.2|19654.2|19679.3|19639.3|19679.3|19654.2|19674.2|19639.3|7
1630504150000|2021-09-01 13:49:10|19659|19639|19649|19629|19659|19639|19649|19629|0
1630504160000|2021-09-01 13:49:20|19646.7|19626.7|19653.5|19633.5|19653.5|19633.5|19646.5|19626.5|7
1630504170000|2021-09-01 13:49:30|19656.4|19636.4|19664|19644|19664|19644|19656.4|19636.4|3
1630504180000|2021-09-01 13:49:40|19669|19649|19666.5|19646.5|19669|19649|19666.5|19646.5|9
1630504190000|2021-09-01 13:49:50|19661.8|19641.8|19644|19624|19661.8|19641.8|19644|19624|4
1630504200000|2021-09-01 13:50:00|19646.5|19626.5|19654|19634|19654|19634|19646.5|19626.5|5
1630504210000|2021-09-01 13:50:10|19656.4|19636.4|19676.4|19656.4|19676.4|19656.4|19656.4|19636.4|6
1630504220000|2021-09-01 13:50:20|19678.9|19658.9|19681.5|19661.5|19681.5|19661.5|19678.9|19658.9|1
1630504230000|2021-09-01 13:50:30|||||||||1
1630504240000|2021-09-01 13:50:40|19679|19659|19679|19659|19679|19659|19679|19659|1
1630504250000|2021-09-01 13:50:50|||||||||2
1630504280000|2021-09-01 13:51:20|||||||||5
1630504300000|2021-09-01 13:51:40|||||||||6
1630504310000|2021-09-01 13:51:50|19683.7|19663.7|19678.9|19658.9|19683.7|19663.7|19678.7|19658.7|9
1630504320000|2021-09-01 13:52:00|19679|19659|19693.9|19673.9|19693.9|19673.9|19679|19659|16
1630504330000|2021-09-01 13:52:10|19694|19674|19694|19674|19694|19674|19694|19674|0
1630504340000|2021-09-01 13:52:20|19696.4|19676.4|19696.4|19676.4|19696.4|19676.4|19696.4|19676.4|1
1630504350000|2021-09-01 13:52:30|19696.5|19676.5|19696.5|19676.5|19696.5|19676.5|19696.5|19676.5|4
1630504360000|2021-09-01 13:52:40|||||||||5
1630504380000|2021-09-01 13:53:00|19701.5|19681.5|19704|19684|19704|19684|19701.5|19681.5|12
1630504390000|2021-09-01 13:53:10|19706.5|19686.5|19714|19694|19714|19694|19706.5|19686.5|3
1630504400000|2021-09-01 13:53:20|19716.5|19696.5|19716.5|19696.5|19716.5|19696.5|19716.5|19696.5|4
1630504410000|2021-09-01 13:53:30|19714.2|19694.2|19714|19694|19714.2|19694.2|19714|19694|28
1630504420000|2021-09-01 13:53:40|19711.5|19691.5|19711.5|19691.5|19711.5|19691.5|19711.5|19691.5|9
1630504430000|2021-09-01 13:53:50|19714|19694|19711.7|19691.7|19714|19694|19711.7|19691.7|1
1630504440000|2021-09-01 13:54:00|19716.4|19696.4|19716.4|19696.4|19716.4|19696.4|19716.4|19696.4|1
1630504450000|2021-09-01 13:54:10|19716.5|19696.5|19716.5|19696.5|19716.5|19696.5|19716.5|19696.5|1
1630504470000|2021-09-01 13:54:30|||||||||2
1630504490000|2021-09-01 13:54:50|||||||||2
1630504510000|2021-09-01 13:55:10|||||||||9
1630504520000|2021-09-01 13:55:20|19714|19694|19699|19679|19714|19694|19699|19679|12
1630504530000|2021-09-01 13:55:30|19701.4|19681.4|19701.5|19681.5|19701.5|19681.5|19701.4|19681.4|2
1630504550000|2021-09-01 13:55:50|19706.5|19686.5|19709|19689|19709|19689|19706.5|19686.5|5
1630504560000|2021-09-01 13:56:00|19711.5|19691.5|19709|19689|19711.5|19691.5|19706.5|19686.5|2
1630504570000|2021-09-01 13:56:10|19711.5|19691.5|19711.5|19691.5|19711.5|19691.5|19711.5|19691.5|0
1630504580000|2021-09-01 13:56:20|19709|19689|19699.3|19679.3|19709|19689|19699.3|19679.3|53
1630504590000|2021-09-01 13:56:30|19697|19677|19686.5|19666.5|19699.3|19679.3|19686.5|19666.5|4
1630504600000|2021-09-01 13:56:40|19681.8|19661.8|19676.5|19656.5|19681.8|19661.8|19676.5|19656.5|3
1630504610000|2021-09-01 13:56:50|19678.9|19658.9|19689|19669|19689|19669|19678.9|19658.9|4
1630504620000|2021-09-01 13:57:00|19693.7|19673.7|19694|19674|19694|19674|19693.7|19673.7|9
1630504630000|2021-09-01 13:57:10|19696.4|19676.4|19696.5|19676.5|19699|19679|19696.4|19676.4|1
1630504640000|2021-09-01 13:57:20|19698.9|19678.9|19706.2|19686.2|19706.2|19686.2|19698.9|19678.9|37
1630504650000|2021-09-01 13:57:30|19708.6|19688.6|19716.1|19696.1|19716.1|19696.1|19708.6|19688.6|10
1630504660000|2021-09-01 13:57:40|||||||||13
1630504670000|2021-09-01 13:57:50|19716.4|19696.4|19716.4|19696.4|19716.4|19696.4|19716.4|19696.4|8
1630504680000|2021-09-01 13:58:00|19716.2|19696.2|19706.5|19686.5|19716.2|19696.2|19706.5|19686.5|6
1630504720000|2021-09-01 13:58:40|||||||||289
1630504730000|2021-09-01 13:58:50|19706.4|19686.4|19706.4|19686.4|19706.4|19686.4|19706.4|19686.4|6
1630504750000|2021-09-01 13:59:10|19703.9|19683.9|19706.2|19686.2|19706.2|19686.2|19703.9|19683.9|11
1630504770000|2021-09-01 13:59:30|19706.4|19686.4|19723.6|19703.6|19723.6|19703.6|19706.4|19686.4|17
1630504780000|2021-09-01 13:59:40|19723.7|19703.7|19721.2|19701.2|19723.7|19703.7|19721.2|19701.2|1
1630504790000|2021-09-01 13:59:50|||||||||1
1630504800000|2021-09-01 14:00:00|19716.5|19696.5|19718.9|19678.9|19731.2|19696.5|19716.5|19678.9|7
1630504820000|2021-09-01 14:00:20|19718.6|19678.6|19676.5|19656.5|19718.6|19681.5|19676.5|19656.5|2
1630504830000|2021-09-01 14:00:30|19671.5|19651.5|19626.7|19606.7|19671.5|19651.5|19626.7|19606.7|7
1630504840000|2021-09-01 14:00:40|19626.2|19606.2|19621.5|19601.5|19626.2|19606.2|19621.5|19601.5|4
1630504850000|2021-09-01 14:00:50|19616.5|19596.5|19601.5|19581.5|19616.5|19596.5|19599|19579|17
1630504860000|2021-09-01 14:01:00|19601.4|19581.4|19576.5|19556.5|19601.4|19581.4|19574|19554|9
1630504870000|2021-09-01 14:01:10|19579|19559|19579|19559|19579|19559|19579|19559|7
1630504880000|2021-09-01 14:01:20|19576.7|19556.7|19574.2|19554.2|19576.7|19556.7|19574.2|19554.2|16
1630504890000|2021-09-01 14:01:30|19574|19554|19578.9|19558.9|19578.9|19558.9|19574|19554|5
1630504910000|2021-09-01 14:01:50|19581.2|19561.2|19581.2|19561.2|19581.2|19561.2|19581.2|19561.2|0
1630504940000|2021-09-01 14:02:20|19581.5|19561.5|19584|19564|19584|19564|19581.5|19561.5|7
1630504950000|2021-09-01 14:02:30|19591.5|19571.5|19601.7|19581.7|19601.7|19581.7|19591.5|19571.5|12
1630504960000|2021-09-01 14:02:40|19601.8|19581.8|19604.2|19584.2|19604.2|19584.2|19601.8|19581.8|2
1630504970000|2021-09-01 14:02:50|19604|19584|19584|19564|19604|19584|19584|19564|15
1630504980000|2021-09-01 14:03:00|19586.4|19566.4|19581.5|19561.5|19586.4|19566.4|19579|19559|2
1630504990000|2021-09-01 14:03:10|19584|19564|19584|19564|19584|19564|19581.5|19561.5|4
1630505000000|2021-09-01 14:03:20|19586.5|19566.5|19586.5|19566.5|19586.5|19566.5|19586.5|19566.5|7
1630505010000|2021-09-01 14:03:30|||||||||1
1630505020000|2021-09-01 14:03:40|19589|19569|19591.5|19571.5|19591.5|19571.5|19589|19569|8
1630505030000|2021-09-01 14:03:50|19616.5|19596.5|19621.7|19601.7|19624|19604|19616.5|19596.5|3
1630505040000|2021-09-01 14:04:00|19624|19604|19621.7|19601.7|19624|19604|19621.7|19601.7|1
1630505050000|2021-09-01 14:04:10|19619.4|19599.4|19619.2|19599.2|19619.4|19599.4|19619.2|19599.2|9
1630505060000|2021-09-01 14:04:20|19619.4|19599.4|19621.7|19601.7|19621.7|19601.7|19619.4|19599.4|1
1630505090000|2021-09-01 14:04:50|19619.2|19599.2|19616.5|19596.5|19619.2|19599.2|19614.2|19594.2|6
1630505100000|2021-09-01 14:05:00|||||||||1
1630505110000|2021-09-01 14:05:10|19614.2|19594.2|19601.5|19581.5|19614.2|19594.2|19601.5|19581.5|9
1630505120000|2021-09-01 14:05:20|19602.2|19582.2|19614.2|19594.2|19614.2|19594.2|19602.2|19582.2|6
1630505130000|2021-09-01 14:05:30|19616.5|19596.5|19614|19594|19616.5|19596.5|19614|19594|1
1630505140000|2021-09-01 14:05:40|19616.5|19596.5|19616.5|19596.5|19619|19599|19616.5|19596.5|8
1630505150000|2021-09-01 14:05:50|||||||||1
1630505160000|2021-09-01 14:06:00|19609.4|19589.4|19609.2|19589.2|19609.4|19589.4|19609.2|19589.2|9
1630505170000|2021-09-01 14:06:10|19609|19589|19609|19589|19609|19589|19609|19589|0
1630505180000|2021-09-01 14:06:20|||||||||1
1630505190000|2021-09-01 14:06:30|||||||||2
1630505200000|2021-09-01 14:06:40|19606.7|19586.7|19606.5|19586.5|19606.7|19586.7|19606.5|19586.5|0
1630505210000|2021-09-01 14:06:50|19601.9|19581.9|19596.5|19576.5|19601.9|19581.9|19596.5|19576.5|7
1630505220000|2021-09-01 14:07:00|19594|19574|19574|19554|19594|19574|19574|19554|5
1630505230000|2021-09-01 14:07:10|||||||||1
1630505240000|2021-09-01 14:07:20|19574.2|19554.2|19591.5|19571.5|19591.5|19571.5|19574.2|19554.2|15
1630505250000|2021-09-01 14:07:30|||||||||10
1630505270000|2021-09-01 14:07:50|||||||||2
1630505290000|2021-09-01 14:08:10|19591.7|19571.7|19601.5|19581.5|19601.5|19581.5|19591.7|19571.7|5
1630505300000|2021-09-01 14:08:20|19603.9|19583.9|19606.4|19586.4|19606.4|19586.4|19603.9|19583.9|9
1630505310000|2021-09-01 14:08:30|19599.4|19579.4|19586.5|19566.5|19599.4|19579.4|19586.5|19566.5|0
1630505320000|2021-09-01 14:08:40|19586.6|19566.6|19586.6|19566.6|19586.6|19566.6|19586.6|19566.6|1
1630505340000|2021-09-01 14:09:00|19595.9|19575.9|19598.7|19578.7|19598.7|19578.7|19595.9|19575.9|8
1630505350000|2021-09-01 14:09:10|19604.1|19584.1|19619.1|19599.1|19619.1|19599.1|19604.1|19584.1|5
1630505360000|2021-09-01 14:09:20|19621.4|19601.4|19621.6|19601.6|19621.6|19601.6|19621.4|19601.4|11
1630505370000|2021-09-01 14:09:30|||||||||2
1630505380000|2021-09-01 14:09:40|19624.1|19604.1|19631.6|19611.6|19631.6|19611.6|19624.1|19604.1|14
1630505390000|2021-09-01 14:09:50|19629.2|19609.2|19616.6|19596.6|19629.2|19609.2|19616.6|19596.6|8
1630505400000|2021-09-01 14:10:00|19618.9|19598.9|19651.2|19631.2|19658.6|19631.2|19618.9|19598.6|50
1630505410000|2021-09-01 14:10:10|19655.9|19635.9|19658.7|19638.7|19658.7|19638.7|19655.9|19635.9|1
1630505420000|2021-09-01 14:10:20|19661.2|19641.2|19661.2|19641.2|19661.2|19641.2|19661.2|19641.2|0
1630505430000|2021-09-01 14:10:30|19666.2|19646.2|19666.2|19646.2|19666.2|19646.2|19666.2|19646.2|5
1630505440000|2021-09-01 14:10:40|||||||||4
1630505450000|2021-09-01 14:10:50|||||||||12
1630505460000|2021-09-01 14:11:00|||||||||1
1630505470000|2021-09-01 14:11:10|19663.7|19643.7|19666.2|19646.2|19666.2|19646.2|19663.7|19643.7|5
1630505480000|2021-09-01 14:11:20|19668.7|19648.7|19688.4|19648.4|19688.4|19656.1|19668.7|19648.4|28
1630505490000|2021-09-01 14:11:30|||||||||3
1630505500000|2021-09-01 14:11:40|19676.1|19656.1|19676.1|19656.1|19676.1|19656.1|19676.1|19656.1|0
1630505520000|2021-09-01 14:12:00|19675.9|19655.9|19668.9|19648.9|19675.9|19655.9|19668.9|19648.9|12
1630505530000|2021-09-01 14:12:10|19668.7|19648.7|19668.7|19648.7|19668.7|19648.7|19666.2|19646.2|2
1630505540000|2021-09-01 14:12:20|19671.1|19651.1|19668.7|19648.7|19671.2|19651.2|19668.7|19648.7|8
1630505550000|2021-09-01 14:12:30|19671.2|19651.2|19671.1|19651.1|19671.2|19651.2|19671.1|19651.1|10
1630505560000|2021-09-01 14:12:40|19671.2|19651.2|19676.2|19656.2|19676.2|19656.2|19671.2|19651.2|8
1630505580000|2021-09-01 14:13:00|||||||||1
1630505590000|2021-09-01 14:13:10|19676.3|19656.3|19681.3|19661.3|19681.3|19661.3|19676.3|19656.3|6
1630505600000|2021-09-01 14:13:20|19683.6|19663.6|19686.1|19666.1|19686.1|19666.1|19683.6|19663.6|10
1630505610000|2021-09-01 14:13:30|19686.3|19666.3|19686.3|19666.3|19686.3|19666.3|19686.3|19666.3|0
1630505620000|2021-09-01 14:13:40|19688.6|19668.6|19693.8|19673.8|19693.8|19673.8|19688.6|19668.6|1
1630505630000|2021-09-01 14:13:50|19696.3|19676.3|19696.3|19676.3|19696.3|19676.3|19696.3|19676.3|4
1630505640000|2021-09-01 14:14:00|19691.3|19671.3|19691.3|19671.3|19691.3|19671.3|19691.3|19671.3|0
1630505650000|2021-09-01 14:14:10|||||||||1
1630505660000|2021-09-01 14:14:20|||||||||1
1630505670000|2021-09-01 14:14:30|19693.8|19673.8|19693.8|19673.8|19693.8|19673.8|19693.8|19673.8|1
1630505680000|2021-09-01 14:14:40|19691.3|19671.3|19686.3|19666.3|19691.3|19671.3|19686.3|19666.3|6
1630505690000|2021-09-01 14:14:50|19681.3|19661.3|19676.3|19656.3|19681.3|19661.3|19676.3|19656.3|2
1630505710000|2021-09-01 14:15:10|19666.3|19646.3|19646.4|19626.4|19666.3|19646.3|19646.4|19614.1|10
1630505720000|2021-09-01 14:15:20|19644.1|19624.1|19643.8|19623.8|19644.1|19624.1|19641.4|19621.4|2
1630505730000|2021-09-01 14:15:30|||||||||1
1630505740000|2021-09-01 14:15:40|19643.4|19623.4|19636.3|19616.3|19643.4|19623.4|19636.3|19616.3|3
1630505750000|2021-09-01 14:15:50|19653.3|19633.3|19658|19638|19658|19638|19653.3|19633.3|19
1630505760000|2021-09-01 14:16:00|19658.4|19638.4|19646.3|19626.3|19658.4|19638.4|19646.3|19626.3|2
1630505770000|2021-09-01 14:16:10|||||||||1
1630505790000|2021-09-01 14:16:30|19648.8|19628.8|19651.3|19631.3|19651.3|19631.3|19648.8|19628.8|4
1630505810000|2021-09-01 14:16:50|19653.8|19633.8|19656.4|19636.4|19656.4|19636.4|19653.8|19633.8|6
1630505820000|2021-09-01 14:17:00|19656.3|19636.3|19651.3|19631.3|19656.3|19636.3|19651.3|19631.3|6
1630505840000|2021-09-01 14:17:20|19653.8|19633.8|19656.1|19636.1|19656.1|19636.1|19653.8|19633.8|3
1630505850000|2021-09-01 14:17:30|19656.3|19636.3|19658.6|19638.6|19658.6|19638.6|19656.3|19636.3|4
1630505870000|2021-09-01 14:17:50|19668.3|19648.3|19668.3|19648.3|19668.3|19648.3|19668.3|19648.3|9
1630505880000|2021-09-01 14:18:00|19670.8|19650.8|19673.1|19653.1|19673.1|19653.1|19670.8|19650.8|2
1630505890000|2021-09-01 14:18:10|19675.6|19655.6|19696.1|19676.1|19696.1|19676.1|19675.6|19655.6|6
1630505900000|2021-09-01 14:18:20|19686.6|19666.6|19686|19666|19686.6|19666.6|19679.1|19659.1|13
1630505910000|2021-09-01 14:18:30|19686.9|19666.9|19709.1|19689.1|19709.1|19689.1|19686.9|19666.9|9
1630505920000|2021-09-01 14:18:40|19711.4|19691.4|19713.9|19693.9|19713.9|19693.9|19711.4|19691.4|6
1630505930000|2021-09-01 14:18:50|19713.8|19693.8|19713.8|19693.8|19713.8|19693.8|19713.8|19693.8|1
1630505940000|2021-09-01 14:19:00|19711.4|19691.4|19716.3|19696.3|19716.3|19696.3|19711.3|19691.3|2
1630505950000|2021-09-01 14:19:10|19713.8|19693.8|19713.8|19693.8|19713.8|19693.8|19713.8|19693.8|0
1630505960000|2021-09-01 14:19:20|19716.1|19696.1|19713.8|19693.8|19716.3|19696.3|19711.3|19691.3|1
1630505970000|2021-09-01 14:19:30|19711.3|19691.3|19711.3|19691.3|19711.3|19691.3|19711.3|19691.3|4
1630505980000|2021-09-01 14:19:40|||||||||3
1630505990000|2021-09-01 14:19:50|19713.8|19693.8|19713.8|19693.8|19713.8|19693.8|19713.8|19693.8|0
1630506000000|2021-09-01 14:20:00|19711.4|19691.4|19698.9|19678.9|19711.4|19691.4|19698.9|19678.9|4
1630506010000|2021-09-01 14:20:10|19693.8|19673.8|19686.3|19666.3|19693.8|19673.8|19686.3|19666.3|1
1630506020000|2021-09-01 14:20:20|19683.8|19663.8|19683.8|19663.8|19683.8|19663.8|19683.8|19663.8|12
1630506030000|2021-09-01 14:20:30|19686.3|19666.3|19698.6|19678.6|19698.6|19678.6|19686.3|19666.3|7
1630506040000|2021-09-01 14:20:40|19701.1|19681.1|19706.3|19686.3|19706.3|19686.3|19701.1|19681.1|1
1630506050000|2021-09-01 14:20:50|19708.6|19688.6|19708.8|19688.8|19708.8|19688.8|19708.6|19688.6|3
1630506060000|2021-09-01 14:21:00|19704.1|19684.1|19708.8|19688.8|19708.8|19688.8|19704.1|19684.1|1
1630506080000|2021-09-01 14:21:20|||||||||4
1630506090000|2021-09-01 14:21:30|19706.4|19686.4|19706.3|19686.3|19706.4|19686.4|19706.3|19686.3|0
1630506100000|2021-09-01 14:21:40|19701.3|19681.3|19703.8|19683.8|19703.8|19683.8|19701.3|19681.3|4
1630506110000|2021-09-01 14:21:50|19703.6|19683.6|19698.9|19678.9|19703.6|19683.6|19698.9|19678.9|3
1630506120000|2021-09-01 14:22:00|19698.8|19678.8|19706.3|19686.3|19706.3|19686.3|19698.8|19678.8|2
1630506130000|2021-09-01 14:22:10|19708.8|19688.8|19708.8|19688.8|19708.8|19688.8|19708.8|19688.8|1
1630506140000|2021-09-01 14:22:20|19706.3|19686.3|19696.9|19676.9|19706.3|19686.3|19696.9|19676.9|6
1630506150000|2021-09-01 14:22:30|19696.3|19676.3|19696.3|19676.3|19696.3|19676.3|19693.8|19673.8|0
1630506160000|2021-09-01 14:22:40|19693.9|19673.9|19696.3|19676.3|19696.3|19676.3|19693.8|19673.8|0
1630506200000|2021-09-01 14:23:20|||||||||1
1630506210000|2021-09-01 14:23:30|19693.9|19673.9|19693.8|19673.8|19693.9|19673.9|19693.8|19673.8|0
1630506220000|2021-09-01 14:23:40|19693.9|19673.9|19696.3|19676.3|19696.3|19676.3|19693.9|19673.9|4
1630506230000|2021-09-01 14:23:50|19696.4|19676.4|19711.3|19691.3|19713.8|19693.8|19696.4|19676.4|6
1630506240000|2021-09-01 14:24:00|19713.6|19693.6|19708.8|19688.8|19713.6|19693.6|19708.8|19688.8|6
1630506250000|2021-09-01 14:24:10|19706.4|19686.4|19703.9|19683.9|19708.8|19688.8|19703.9|19683.9|3
1630506260000|2021-09-01 14:24:20|19703.8|19683.8|19688.8|19668.8|19703.8|19683.8|19688.8|19668.8|4
1630506270000|2021-09-01 14:24:30|19686.3|19666.3|19688.8|19668.8|19688.8|19668.8|19686.3|19666.3|3
1630506280000|2021-09-01 14:24:40|19700.7|19680.7|19708.6|19688.6|19713.5|19693.5|19700.7|19680.7|6
1630506290000|2021-09-01 14:24:50|19711.1|19691.1|19711.1|19691.1|19711.1|19691.1|19711.1|19691.1|2
1630506300000|2021-09-01 14:25:00|19713.6|19693.6|19718.6|19698.6|19718.6|19698.6|19713.6|19693.6|6
1630506310000|2021-09-01 14:25:10|||||||||1
1630506320000|2021-09-01 14:25:20|19723.8|19703.8|19763.8|19743.8|19763.8|19743.8|19723.8|19703.8|44
1630506330000|2021-09-01 14:25:30|19766.3|19746.3|19778.8|19758.8|19778.8|19758.8|19766.3|19746.3|7
1630506340000|2021-09-01 14:25:40|19781.3|19761.3|19798.6|19778.6|19801.3|19781.3|19781.3|19761.3|18
1630506350000|2021-09-01 14:25:50|19805.7|19785.7|19798.9|19778.9|19811.3|19791.3|19798.9|19778.9|17
1630506360000|2021-09-01 14:26:00|19796.6|19776.6|19781.3|19761.3|19796.6|19776.6|19781.3|19761.3|8
1630506370000|2021-09-01 14:26:10|19786|19766|19793.6|19773.6|19793.6|19773.6|19786|19766|5
1630506380000|2021-09-01 14:26:20|19798.6|19778.6|19798.9|19778.9|19806|19786|19798.6|19778.6|5
1630506390000|2021-09-01 14:26:30|19793.8|19773.8|19788.8|19768.8|19793.8|19773.8|19788.8|19768.8|2
1630506400000|2021-09-01 14:26:40|19788.3|19768.3|19781.3|19761.3|19788.3|19768.3|19781.3|19761.3|5
1630506410000|2021-09-01 14:26:50|19788.8|19768.8|19793.8|19773.8|19793.8|19773.8|19788.8|19768.8|1
1630506420000|2021-09-01 14:27:00|19793.6|19773.6|19798.8|19758.8|19798.8|19773.6|19793.6|19758.8|3
1630506430000|2021-09-01 14:27:10|||||||||57
1630506440000|2021-09-01 14:27:20|19783.8|19763.8|19781.3|19761.3|19786.3|19766.3|19781.3|19761.3|4
1630506450000|2021-09-01 14:27:30|19781.4|19761.4|19791.3|19771.3|19791.3|19771.3|19781.4|19761.4|8
1630506460000|2021-09-01 14:27:40|19793.8|19773.8|19793.8|19773.8|19793.8|19773.8|19793.8|19773.8|4
1630506480000|2021-09-01 14:28:00|19796.1|19776.1|19793.8|19773.8|19796.3|19776.3|19793.8|19773.8|14
1630506490000|2021-09-01 14:28:10|19796.1|19776.1|19796.3|19776.3|19796.3|19776.3|19796.1|19776.1|2
1630506500000|2021-09-01 14:28:20|19801.3|19781.3|19808.8|19788.8|19808.8|19788.8|19801.3|19781.3|6
1630506510000|2021-09-01 14:28:30|||||||||2
1630506520000|2021-09-01 14:28:40|19806.4|19786.4|19803.8|19783.8|19806.4|19786.4|19803.8|19783.8|5
1630506530000|2021-09-01 14:28:50|19798.8|19778.8|19798.8|19778.8|19798.8|19778.8|19798.8|19778.8|1
1630506540000|2021-09-01 14:29:00|19783.8|19763.8|19781.3|19761.3|19783.8|19763.8|19778.8|19758.8|20
1630506550000|2021-09-01 14:29:10|19783.6|19763.6|19781.3|19761.3|19783.8|19763.8|19781.3|19761.3|1
1630506560000|2021-09-01 14:29:20|19783.8|19763.8|19808.8|19788.8|19808.8|19788.8|19783.8|19763.8|19
1630506570000|2021-09-01 14:29:30|19811.3|19791.3|19811.3|19791.3|19811.3|19791.3|19811.3|19791.3|2
1630506580000|2021-09-01 14:29:40|||||||||1
1630506590000|2021-09-01 14:29:50|19811.1|19791.1|19801.4|19781.4|19811.1|19791.1|19801.4|19781.4|5
1630506600000|2021-09-01 14:30:00|19798.8|19778.8|19810.8|19790.8|19810.8|19790.8|19798.8|19778.8|2
1630506610000|2021-09-01 14:30:10|19811|19791|19816.3|19796.3|19816.3|19796.3|19811|19791|4
1630506620000|2021-09-01 14:30:20|19818.8|19798.8|19818.8|19798.8|19818.8|19798.8|19818.8|19798.8|1
1630506630000|2021-09-01 14:30:30|19821.3|19801.3|19821.3|19801.3|19821.3|19801.3|19821.3|19801.3|4
1630506640000|2021-09-01 14:30:40|19826.3|19806.3|19831.3|19811.3|19831.3|19811.3|19826.3|19806.3|26
1630506650000|2021-09-01 14:30:50|||||||||15
1630506660000|2021-09-01 14:31:00|19833.6|19813.6|19831.1|19811.1|19833.6|19813.6|19831.1|19811.1|2
1630506670000|2021-09-01 14:31:10|19831.3|19811.3|19831.3|19811.3|19831.3|19811.3|19831.3|19811.3|3
1630506680000|2021-09-01 14:31:20|19836|19816|19836.1|19816.1|19836.1|19816.1|19836|19816|6
1630506690000|2021-09-01 14:31:30|||||||||17
1630506700000|2021-09-01 14:31:40|19836.3|19816.3|19848.6|19828.6|19848.6|19828.6|19836.3|19816.3|17
1630506710000|2021-09-01 14:31:50|19848.8|19828.8|19848.8|19828.8|19851.3|19831.3|19848.8|19828.8|3
1630506720000|2021-09-01 14:32:00|19846.4|19826.4|19846.3|19826.3|19846.4|19826.4|19846.3|19826.3|5
1630506730000|2021-09-01 14:32:10|19843.9|19823.9|19843.9|19823.9|19843.9|19823.9|19843.9|19823.9|3
1630506740000|2021-09-01 14:32:20|19841.6|19821.6|19836.3|19816.3|19841.6|19821.6|19836.3|19816.3|11
1630506750000|2021-09-01 14:32:30|19838.6|19818.6|19838.6|19818.6|19838.6|19818.6|19838.6|19818.6|2
1630506770000|2021-09-01 14:32:50|19836.3|19816.3|19836.3|19816.3|19836.3|19816.3|19836.3|19816.3|12
1630506780000|2021-09-01 14:33:00|19833.9|19813.9|19833.8|19813.8|19833.9|19813.9|19833.8|19813.8|3
1630506790000|2021-09-01 14:33:10|19836.1|19816.1|19836.1|19816.1|19836.1|19816.1|19836.1|19816.1|4
1630506800000|2021-09-01 14:33:20|19836.3|19816.3|19836.3|19816.3|19836.3|19816.3|19836.3|19816.3|1
1630506810000|2021-09-01 14:33:30|19838.6|19818.6|19841.3|19821.3|19841.3|19821.3|19838.6|19818.6|12
1630506830000|2021-09-01 14:33:50|19838.8|19818.8|19853.8|19833.8|19853.8|19833.8|19838.8|19818.8|5
1630506840000|2021-09-01 14:34:00|19851.3|19831.3|19843.8|19823.8|19851.3|19831.3|19843.8|19823.8|6
1630506850000|2021-09-01 14:34:10|19822.1|19802.1|19821.3|19801.3|19822.1|19802.1|19821.3|19801.3|3
1630506860000|2021-09-01 14:34:20|19816.3|19796.3|19816.3|19796.3|19816.3|19796.3|19816.3|19796.3|5
1630506870000|2021-09-01 14:34:30|19818.8|19798.8|19823.8|19803.8|19823.8|19803.8|19818.8|19798.8|4
1630506880000|2021-09-01 14:34:40|19826.3|19806.3|19826.3|19806.3|19826.3|19806.3|19826.3|19806.3|2
1630506890000|2021-09-01 14:34:50|19823.9|19803.9|19823.8|19803.8|19823.9|19803.9|19823.8|19803.8|11
1630506900000|2021-09-01 14:35:00|19821.4|19801.4|19823.8|19803.8|19823.8|19803.8|19821.3|19801.3|1
1630506910000|2021-09-01 14:35:10|19821.3|19801.3|19821.3|19801.3|19821.3|19801.3|19821.3|19801.3|3
1630506920000|2021-09-01 14:35:20|19821|19801|19813.8|19793.8|19821|19801|19813.8|19793.8|1
1630506930000|2021-09-01 14:35:30|19808.8|19788.8|19823.8|19803.8|19823.8|19803.8|19801.3|19781.3|14
1630506940000|2021-09-01 14:35:40|19826.3|19806.3|19833.6|19813.6|19833.6|19813.6|19826.3|19806.3|2
1630506950000|2021-09-01 14:35:50|19833.8|19813.8|19829|19809|19833.8|19813.8|19829|19809|9
1630506960000|2021-09-01 14:36:00|19826.6|19806.6|19826.3|19806.3|19829|19809|19826.3|19806.3|4
1630506970000|2021-09-01 14:36:10|19824|19804|19824|19804|19824|19804|19824|19804|6
1630506980000|2021-09-01 14:36:20|19821.3|19801.3|19821.3|19801.3|19821.3|19801.3|19821.3|19801.3|7
1630506990000|2021-09-01 14:36:30|19826|19806|19836.3|19816.3|19836.3|19816.3|19826|19806|6
1630507000000|2021-09-01 14:36:40|19838.6|19818.6|19838.6|19818.6|19838.6|19818.6|19836.3|19816.3|11
1630507010000|2021-09-01 14:36:50|19838.8|19818.8|19848.8|19828.8|19851.1|19831.1|19838.8|19818.8|6
1630507020000|2021-09-01 14:37:00|19851.3|19831.3|19846.3|19826.3|19853.8|19833.8|19846.3|19826.3|5
1630507030000|2021-09-01 14:37:10|19845.8|19825.8|19831.3|19811.3|19845.8|19825.8|19831.3|19811.3|2
1630507040000|2021-09-01 14:37:20|||||||||4
1630507050000|2021-09-01 14:37:30|19833.6|19813.6|19836.3|19816.3|19836.3|19816.3|19833.6|19813.6|1
1630507070000|2021-09-01 14:37:50|||||||||1
1630507090000|2021-09-01 14:38:10|||||||||4
1630507100000|2021-09-01 14:38:20|19838.8|19818.8|19838.8|19818.8|19838.8|19818.8|19838.8|19818.8|3
1630507110000|2021-09-01 14:38:30|19841.1|19821.1|19843.6|19823.6|19843.6|19823.6|19841.1|19821.1|4
1630507120000|2021-09-01 14:38:40|19843.8|19823.8|19846.3|19826.3|19846.3|19826.3|19843.8|19823.8|8
1630507130000|2021-09-01 14:38:50|||||||||4
1630507140000|2021-09-01 14:39:00|19846.5|19826.5|19856|19836|19856|19836|19846.5|19826.5|1
1630507150000|2021-09-01 14:39:10|19858.3|19838.3|19866.3|19846.3|19866.3|19846.3|19858.3|19838.3|8
1630507160000|2021-09-01 14:39:20|19868.8|19848.8|19856.6|19836.6|19868.8|19848.8|19856.6|19836.6|8
1630507170000|2021-09-01 14:39:30|19854.3|19834.3|19858.6|19838.6|19858.6|19838.6|19851.6|19831.6|4
1630507180000|2021-09-01 14:39:40|19861|19841|19866.3|19846.3|19866.3|19846.3|19861|19841|8
1630507190000|2021-09-01 14:39:50|19864|19844|19861.3|19841.3|19864|19844|19861.3|19841.3|3
1630507200000|2021-09-01 14:40:00|19856.3|19836.3|19853.8|19813.8|19856.3|19836.3|19831.6|19811.6|14
1630507210000|2021-09-01 14:40:10|19848.5|19828.5|19848.8|19828.8|19848.8|19828.8|19848.5|19828.5|2
1630507220000|2021-09-01 14:40:20|19851.1|19831.1|19851.3|19831.3|19851.3|19831.3|19851.1|19831.1|0
1630507230000|2021-09-01 14:40:30|19848.8|19828.8|19831.5|19811.5|19848.8|19828.8|19831.5|19811.5|5
1630507240000|2021-09-01 14:40:40|||||||||1
1630507250000|2021-09-01 14:40:50|19826.5|19806.5|19816.3|19796.3|19826.5|19806.5|19816.3|19796.3|15
1630507260000|2021-09-01 14:41:00|19818.7|19798.7|19818.8|19798.8|19818.8|19798.8|19818.7|19798.7|0
1630507290000|2021-09-01 14:41:30|19821.2|19801.2|19816.3|19796.3|19821.5|19801.5|19813.8|19793.8|8
1630507300000|2021-09-01 14:41:40|||||||||10
1630507320000|2021-09-01 14:42:00|19814|19794|19808.8|19788.8|19814|19794|19808.8|19788.8|7
1630507330000|2021-09-01 14:42:10|19813.5|19793.5|19818.8|19798.8|19818.8|19798.8|19813.5|19793.5|9
1630507340000|2021-09-01 14:42:20|19816.3|19796.3|19797.1|19777.1|19816.3|19796.3|19797.1|19777.1|12
1630507350000|2021-09-01 14:42:30|19796.6|19776.6|19793.8|19773.8|19796.6|19776.6|19791.3|19771.3|11
1630507360000|2021-09-01 14:42:40|19801.3|19781.3|19806.3|19786.3|19806.3|19786.3|19801.3|19781.3|12
1630507370000|2021-09-01 14:42:50|||||||||2
1630507380000|2021-09-01 14:43:00|19806.2|19786.2|19806.2|19786.2|19806.2|19786.2|19806.2|19786.2|1
1630507390000|2021-09-01 14:43:10|19796.3|19776.3|19796.2|19776.2|19796.3|19776.3|19793.8|19773.8|2
1630507400000|2021-09-01 14:43:20|19796.3|19776.3|19796.3|19776.3|19796.3|19776.3|19796.3|19776.3|0
1630507410000|2021-09-01 14:43:30|||||||||1
1630507420000|2021-09-01 14:43:40|19793.8|19773.8|19793.8|19773.8|19793.8|19773.8|19793.8|19773.8|2
1630507430000|2021-09-01 14:43:50|19791.5|19771.5|19791.3|19771.3|19791.5|19771.5|19791.3|19771.3|4
1630507440000|2021-09-01 14:44:00|19789|19769|19786.3|19766.3|19789|19769|19786.3|19766.3|3
1630507450000|2021-09-01 14:44:10|||||||||11
1630507460000|2021-09-01 14:44:20|||||||||14
1630507470000|2021-09-01 14:44:30|19781.6|19761.6|19764|19744|19781.6|19761.6|19764|19744|21
1630507480000|2021-09-01 14:44:40|19759.3|19739.3|19756.6|19736.6|19759.3|19739.3|19756.6|19736.6|1
1630507490000|2021-09-01 14:44:50|||||||||1
1630507500000|2021-09-01 14:45:00|19759|19739|19756.5|19736.5|19759|19739|19756.5|19736.5|9
1630507510000|2021-09-01 14:45:10|19756.6|19736.6|19756.3|19736.3|19759|19739|19756.3|19736.3|3
1630507520000|2021-09-01 14:45:20|19753.8|19733.8|19753.8|19733.8|19753.8|19733.8|19753.8|19733.8|5
1630507530000|2021-09-01 14:45:30|19758.5|19738.5|19758.8|19738.8|19758.8|19738.8|19756.3|19736.3|3
1630507560000|2021-09-01 14:46:00|19759|19739|19766.3|19746.3|19766.3|19746.3|19759|19739|6
1630507570000|2021-09-01 14:46:10|19768.7|19748.7|19768.7|19748.7|19768.7|19748.7|19768.7|19748.7|4
1630507580000|2021-09-01 14:46:20|||||||||6
1630507590000|2021-09-01 14:46:30|19766.3|19746.3|19751.5|19731.5|19766.3|19746.3|19751.5|19731.5|10
1630507600000|2021-09-01 14:46:40|19751.3|19731.3|19724|19704|19751.3|19731.3|19724|19704|7
1630507610000|2021-09-01 14:46:50|19723.8|19703.8|19723.8|19703.8|19723.8|19703.8|19723.7|19703.7|1
1630507620000|2021-09-01 14:47:00|19730.9|19710.9|19731|19711|19731|19711|19730.9|19710.9|14
1630507630000|2021-09-01 14:47:10|||||||||2
1630507660000|2021-09-01 14:47:40|19731.2|19711.2|19731.3|19711.3|19731.3|19711.3|19731.2|19711.2|7
1630507670000|2021-09-01 14:47:50|19733.8|19713.8|19728.8|19708.8|19733.8|19713.8|19728.8|19708.8|9
1630507680000|2021-09-01 14:48:00|19726.5|19706.5|19726.5|19706.5|19726.5|19706.5|19726.5|19706.5|1
1630507690000|2021-09-01 14:48:10|19728.8|19708.8|19748.7|19728.7|19748.7|19728.7|19728.8|19708.8|5
1630507700000|2021-09-01 14:48:20|19746.3|19726.3|19746.3|19726.3|19746.3|19726.3|19744|19724|4
1630507730000|2021-09-01 14:48:50|19741.5|19721.5|19741.5|19721.5|19741.5|19721.5|19741.5|19721.5|3
1630507740000|2021-09-01 14:49:00|19736.3|19716.3|19734|19714|19736.3|19716.3|19734|19714|3
1630507750000|2021-09-01 14:49:10|||||||||1
1630507770000|2021-09-01 14:49:30|19733.8|19713.8|19733.8|19713.8|19733.8|19713.8|19733.8|19713.8|2
1630507790000|2021-09-01 14:49:50|19736.3|19716.3|19736.3|19716.3|19736.3|19716.3|19736.3|19716.3|7
1630507800000|2021-09-01 14:50:00|19738.7|19718.7|19741.2|19721.2|19741.2|19721.2|19738.7|19718.7|0
1630507810000|2021-09-01 14:50:10|19745.9|19725.9|19751.3|19731.3|19751.3|19731.3|19745.9|19725.9|11
1630507820000|2021-09-01 14:50:20|19753.7|19733.7|19753.8|19733.8|19753.8|19733.8|19753.7|19733.7|2
1630507840000|2021-09-01 14:50:40|19754.1|19734.1|19746.9|19726.9|19761.3|19741.3|19746.9|19726.9|5
1630507870000|2021-09-01 14:51:10|19744.3|19724.3|19744.3|19724.3|19744.3|19724.3|19741.9|19721.9|0
1630507880000|2021-09-01 14:51:20|19744|19724|19744|19724|19744|19724|19744|19724|0
1630507890000|2021-09-01 14:51:30|19744.1|19724.1|19758.8|19738.8|19758.8|19738.8|19744.1|19724.1|8
1630507900000|2021-09-01 14:51:40|||||||||1
1630507910000|2021-09-01 14:51:50|19761.3|19741.3|19761.3|19741.3|19761.3|19741.3|19761.3|19741.3|4
1630507920000|2021-09-01 14:52:00|19768.8|19748.8|19771.3|19751.3|19771.3|19751.3|19768.8|19748.8|6
1630507930000|2021-09-01 14:52:10|19773.7|19753.7|19773.7|19753.7|19773.7|19753.7|19773.7|19753.7|0
1630507940000|2021-09-01 14:52:20|19776|19756|19776.2|19756.2|19776.2|19756.2|19776|19756|1
1630507950000|2021-09-01 14:52:30|19776.3|19756.3|19783.8|19763.8|19783.8|19763.8|19776.3|19756.3|6
1630507960000|2021-09-01 14:52:40|19784|19764|19778.8|19758.8|19786.3|19766.3|19778.8|19758.8|5
1630507970000|2021-09-01 14:52:50|19778.7|19758.7|19778.8|19758.8|19778.8|19758.8|19776.3|19756.3|3
1630507990000|2021-09-01 14:53:10|19781.2|19761.2|19781.3|19761.3|19781.3|19761.3|19781.2|19761.2|0
1630508010000|2021-09-01 14:53:30|19781.5|19761.5|19783.8|19763.8|19783.8|19763.8|19781.5|19761.5|4
1630508020000|2021-09-01 14:53:40|19784|19764|19786.3|19766.3|19786.3|19766.3|19784|19764|13
1630508030000|2021-09-01 14:53:50|19784|19764|19784|19764|19784|19764|19784|19764|0
1630508040000|2021-09-01 14:54:00|19783.8|19763.8|19781.3|19761.3|19783.8|19763.8|19781.3|19761.3|1
1630508050000|2021-09-01 14:54:10|19779|19759|19778.8|19758.8|19779|19759|19776.5|19756.5|5
1630508060000|2021-09-01 14:54:20|19781.2|19761.2|19781.3|19761.3|19781.3|19761.3|19781.2|19761.2|2
1630508070000|2021-09-01 14:54:30|19781.5|19761.5|19781.3|19761.3|19783.8|19763.8|19781.3|19761.3|4
1630508080000|2021-09-01 14:54:40|19781.5|19761.5|19791.3|19771.3|19791.3|19771.3|19781.5|19761.5|3
1630508090000|2021-09-01 14:54:50|19793.7|19773.7|19793.8|19773.8|19793.8|19773.8|19793.7|19773.7|1
1630508100000|2021-09-01 14:55:00|19796.2|19776.2|19796.3|19776.3|19796.3|19776.3|19796.2|19776.2|3
1630508130000|2021-09-01 14:55:30|19798.8|19778.8|19798.8|19778.8|19798.8|19778.8|19798.8|19778.8|3
1630508140000|2021-09-01 14:55:40|||||||||1
1630508150000|2021-09-01 14:55:50|19806.2|19786.2|19811.2|19791.2|19811.2|19791.2|19806.2|19786.2|3
1630508160000|2021-09-01 14:56:00|19811.3|19791.3|19811.3|19791.3|19811.3|19791.3|19811.3|19791.3|3
1630508180000|2021-09-01 14:56:20|||||||||1
1630508190000|2021-09-01 14:56:30|||||||||1
1630508200000|2021-09-01 14:56:40|19809|19789|19801.6|19781.6|19809|19789|19799.1|19779.1|5
1630508220000|2021-09-01 14:57:00|19804|19784|19801.6|19781.6|19804.1|19784.1|19801.6|19781.6|1
1630508230000|2021-09-01 14:57:10|||||||||1
1630508240000|2021-09-01 14:57:20|19806.3|19786.3|19806.3|19786.3|19806.3|19786.3|19806.3|19786.3|4
1630508250000|2021-09-01 14:57:30|19811.3|19791.3|19818.8|19798.8|19818.8|19798.8|19811.3|19791.3|3
1630508260000|2021-09-01 14:57:40|19821.2|19801.2|19821.3|19801.3|19821.3|19801.3|19821.2|19801.2|1
1630508270000|2021-09-01 14:57:50|||||||||1
1630508280000|2021-09-01 14:58:00|19823.8|19803.8|19823.8|19803.8|19823.8|19803.8|19823.8|19803.8|5
1630508290000|2021-09-01 14:58:10|19826.2|19806.2|19823.8|19803.8|19826.3|19806.3|19823.8|19803.8|6
1630508300000|2021-09-01 14:58:20|19816.3|19796.3|19801.3|19781.3|19816.3|19796.3|19799|19779|2
1630508310000|2021-09-01 14:58:30|19806|19786|19828.8|19808.8|19828.8|19808.8|19806|19786|5
1630508320000|2021-09-01 14:58:40|||||||||1
1630508330000|2021-09-01 14:58:50|19828.7|19808.7|19828.7|19808.7|19828.7|19808.7|19828.7|19808.7|2
1630508340000|2021-09-01 14:59:00|19828.8|19808.8|19818.8|19798.8|19828.8|19808.8|19818.8|19798.8|5
1630508360000|2021-09-01 14:59:20|19816.3|19796.3|19816.3|19796.3|19818.8|19798.8|19816.3|19796.3|1
1630508370000|2021-09-01 14:59:30|19816.2|19796.2|19813.8|19793.8|19816.2|19796.2|19813.8|19793.8|1
1630508390000|2021-09-01 14:59:50|19816.2|19796.2|19811.3|19791.3|19816.3|19796.3|19811.3|19791.3|0
1630508400000|2021-09-01 15:00:00|19803.8|19783.8|19816.2|19796.2|19816.2|19796.2|19803.8|19783.8|18
1630508410000|2021-09-01 15:00:10|19823.2|19803.2|19826.3|19806.3|19826.3|19806.3|19823.2|19803.2|2
1630508420000|2021-09-01 15:00:20|19828.7|19808.7|19843.8|19823.8|19843.8|19823.8|19828.7|19808.7|16
1630508430000|2021-09-01 15:00:30|19846.2|19826.2|19856.3|19836.3|19856.3|19836.3|19846.2|19826.2|18
1630508440000|2021-09-01 15:00:40|19858.8|19838.8|19858.8|19838.8|19858.8|19838.8|19858.8|19838.8|10
1630508450000|2021-09-01 15:00:50|19866.3|19846.3|19868.7|19848.7|19868.7|19848.7|19866.3|19846.3|6
1630508460000|2021-09-01 15:01:00|19869|19849|19871.3|19851.3|19871.3|19851.3|19869|19849|6
1630508470000|2021-09-01 15:01:10|||||||||6
1630508480000|2021-09-01 15:01:20|19866.3|19846.3|19866.3|19846.3|19866.3|19846.3|19866.3|19846.3|8
1630508490000|2021-09-01 15:01:30|19863.8|19843.8|19863.8|19843.8|19863.8|19843.8|19861.5|19841.5|8
1630508500000|2021-09-01 15:01:40|19861.3|19841.3|19861.3|19841.3|19861.3|19841.3|19861.3|19841.3|0
1630508510000|2021-09-01 15:01:50|||||||||3
1630508520000|2021-09-01 15:02:00|19849.6|19829.6|19848.7|19828.7|19849.6|19829.6|19844.2|19824.2|13
1630508530000|2021-09-01 15:02:10|19851|19831|19853.8|19833.8|19858.8|19838.8|19851|19831|4
1630508540000|2021-09-01 15:02:20|19851.3|19831.3|19836.5|19816.5|19851.3|19831.3|19836.5|19816.5|10
1630508550000|2021-09-01 15:02:30|19836.3|19816.3|19843.7|19823.7|19843.7|19823.7|19836.3|19816.3|11
1630508560000|2021-09-01 15:02:40|19841.3|19821.3|19841.3|19821.3|19841.3|19821.3|19841.3|19821.3|1
1630508570000|2021-09-01 15:02:50|19839|19819|19839|19819|19839|19819|19839|19819|0
1630508580000|2021-09-01 15:03:00|||||||||1
1630508590000|2021-09-01 15:03:10|19834|19814|19818.9|19798.9|19834|19814|19818.9|19798.9|10
1630508600000|2021-09-01 15:03:20|19814.2|19794.2|19813.9|19793.9|19814.2|19794.2|19813.9|19793.9|3
1630508610000|2021-09-01 15:03:30|19811.5|19791.5|19811.5|19791.5|19811.5|19791.5|19811.5|19791.5|0
1630508620000|2021-09-01 15:03:40|19811.4|19791.4|19813.9|19793.9|19813.9|19793.9|19811.4|19791.4|0
1630508630000|2021-09-01 15:03:50|||||||||3
1630508640000|2021-09-01 15:04:00|19816.2|19796.2|19821.2|19801.2|19821.2|19801.2|19816.2|19796.2|9
1630508650000|2021-09-01 15:04:10|19821.4|19801.4|19821.4|19801.4|19821.4|19801.4|19821.4|19801.4|1
1630508660000|2021-09-01 15:04:20|19823.9|19803.9|19831.2|19811.2|19835.9|19815.9|19823.9|19803.9|4
1630508670000|2021-09-01 15:04:30|19831.4|19811.4|19814.2|19794.2|19831.4|19811.4|19814.2|19794.2|2
1630508680000|2021-09-01 15:04:40|19813.9|19793.9|19813.9|19793.9|19813.9|19793.9|19813.9|19793.9|3
1630508690000|2021-09-01 15:04:50|19813.7|19793.7|19811.4|19791.4|19813.7|19793.7|19811.4|19791.4|2
1630508700000|2021-09-01 15:05:00|19813.7|19793.7|19813.7|19793.7|19813.7|19793.7|19813.7|19793.7|2
1630508710000|2021-09-01 15:05:10|19816.2|19796.2|19831.2|19811.2|19831.2|19811.2|19816.2|19796.2|6
1630508720000|2021-09-01 15:05:20|19833.5|19813.5|19831.2|19811.2|19833.5|19813.5|19831.2|19811.2|1
1630508730000|2021-09-01 15:05:30|19828.7|19808.7|19819|19799|19828.7|19808.7|19819|19799|5
1630508740000|2021-09-01 15:05:40|19821.4|19801.4|19818.9|19798.9|19821.4|19801.4|19818.9|19798.9|3
1630508750000|2021-09-01 15:05:50|19816.4|19796.4|19816.4|19796.4|19816.4|19796.4|19816.4|19796.4|0
1630508770000|2021-09-01 15:06:10|19813.9|19793.9|19808.9|19788.9|19813.9|19793.9|19808.9|19788.9|6
1630508780000|2021-09-01 15:06:20|||||||||7
1630508790000|2021-09-01 15:06:30|19811.4|19791.4|19811.4|19791.4|19811.4|19791.4|19811.4|19791.4|4
1630508800000|2021-09-01 15:06:40|19813.7|19793.7|19823.9|19803.9|19823.9|19803.9|19813.7|19793.7|4
1630508810000|2021-09-01 15:06:50|19826.2|19806.2|19818.9|19798.9|19826.2|19806.2|19818.9|19798.9|10
1630508840000|2021-09-01 15:07:20|19816.4|19796.4|19821.4|19801.4|19821.4|19801.4|19816.4|19796.4|3
1630508850000|2021-09-01 15:07:30|19823.9|19803.9|19811.4|19791.4|19823.9|19803.9|19811.4|19791.4|7
1630508860000|2021-09-01 15:07:40|||||||||4
1630508880000|2021-09-01 15:08:00|19808.9|19788.9|19811.4|19791.4|19811.4|19791.4|19808.9|19788.9|1
1630508890000|2021-09-01 15:08:10|19813.9|19793.9|19818.9|19798.9|19818.9|19798.9|19813.9|19793.9|8
1630508900000|2021-09-01 15:08:20|19821.4|19801.4|19818.9|19798.9|19821.4|19801.4|19816.4|19796.4|6
1630508910000|2021-09-01 15:08:30|19813.9|19793.9|19813.9|19793.9|19813.9|19793.9|19813.9|19793.9|9
1630508920000|2021-09-01 15:08:40|19811.5|19791.5|19798.9|19778.9|19811.5|19791.5|19796.5|19776.5|5
1630508930000|2021-09-01 15:08:50|19793.9|19773.9|19786.4|19766.4|19793.9|19773.9|19786.4|19766.4|45
1630508940000|2021-09-01 15:09:00|19788.7|19768.7|19781.2|19761.2|19791.4|19771.4|19776.4|19756.4|15
1630508950000|2021-09-01 15:09:10|19783.7|19763.7|19788.9|19768.9|19788.9|19768.9|19783.7|19763.7|0
1630508960000|2021-09-01 15:09:20|19791.4|19771.4|19806.2|19786.2|19806.4|19786.4|19791.4|19771.4|6
1630508970000|2021-09-01 15:09:30|19806.4|19786.4|19806.2|19786.2|19808.7|19788.7|19806.2|19786.2|4
1630508980000|2021-09-01 15:09:40|19811.4|19791.4|19816.4|19796.4|19816.4|19796.4|19811.4|19791.4|20
1630509000000|2021-09-01 15:10:00|19806.4|19786.4|19806.4|19786.4|19806.4|19786.4|19803.9|19783.9|7
1630509020000|2021-09-01 15:10:20|19804|19784|19803.9|19783.9|19804|19784|19803.9|19783.9|2
1630509030000|2021-09-01 15:10:30|19801.4|19781.4|19801.4|19781.4|19801.4|19781.4|19801.4|19781.4|4
1630509040000|2021-09-01 15:10:40|19801.2|19781.2|19796.5|19776.5|19801.2|19781.2|19796.5|19776.5|1
1630509050000|2021-09-01 15:10:50|19796.2|19776.2|19781.4|19761.4|19796.2|19776.2|19781.4|19761.4|9
1630509060000|2021-09-01 15:11:00|19778.9|19758.9|19778.9|19758.9|19778.9|19758.9|19778.9|19758.9|5
1630509080000|2021-09-01 15:11:20|||||||||3
1630509090000|2021-09-01 15:11:30|19776.4|19756.4|19768.9|19748.9|19776.4|19756.4|19768.9|19748.9|5
1630509110000|2021-09-01 15:11:50|19766.4|19746.4|19763.9|19743.9|19766.4|19746.4|19763.9|19743.9|1
1630509120000|2021-09-01 15:12:00|19761.4|19741.4|19756.4|19736.4|19761.4|19741.4|19756.4|19736.4|10
1630509130000|2021-09-01 15:12:10|19754|19734|19756.4|19736.4|19756.4|19736.4|19753.7|19733.7|5
1630509140000|2021-09-01 15:12:20|19756.1|19736.1|19753.9|19733.9|19756.1|19736.1|19751.4|19731.4|7
1630509150000|2021-09-01 15:12:30|19751.4|19731.4|19751.4|19731.4|19751.4|19731.4|19751.4|19731.4|7
1630509160000|2021-09-01 15:12:40|19756.1|19736.1|19751.4|19731.4|19756.4|19736.4|19751.4|19731.4|11
1630509170000|2021-09-01 15:12:50|19751.2|19731.2|19751.2|19731.2|19751.2|19731.2|19751.2|19731.2|3
1630509180000|2021-09-01 15:13:00|||||||||1
1630509190000|2021-09-01 15:13:10|19748.9|19728.9|19741.4|19721.4|19748.9|19728.9|19741.4|19721.4|2
1630509200000|2021-09-01 15:13:20|19739|19719|19743.9|19723.9|19743.9|19723.9|19738.9|19718.9|4
1630509210000|2021-09-01 15:13:30|19741.4|19721.4|19731.7|19711.7|19741.4|19721.4|19731.7|19711.7|7
1630509220000|2021-09-01 15:13:40|19727|19707|19731.7|19711.7|19731.7|19711.7|19727|19707|1
1630509230000|2021-09-01 15:13:50|19729.2|19709.2|19726.8|19706.8|19729.2|19709.2|19726.8|19706.8|1
1630509240000|2021-09-01 15:14:00|19726.5|19706.5|19726.5|19706.5|19726.5|19706.5|19726.5|19706.5|0
1630509250000|2021-09-01 15:14:10|19724|19704|19723.9|19703.9|19724|19704|19723.9|19703.9|7
1630509260000|2021-09-01 15:14:20|||||||||3
1630509270000|2021-09-01 15:14:30|19726.4|19706.4|19726.4|19706.4|19726.4|19706.4|19723.9|19703.9|8
1630509280000|2021-09-01 15:14:40|||||||||1
1630509290000|2021-09-01 15:14:50|19723.9|19703.9|19718.9|19698.9|19723.9|19703.9|19718.9|19698.9|3
1630509300000|2021-09-01 15:15:00|19713.9|19693.9|19706.4|19686.4|19713.9|19693.9|19698.9|19678.9|9
1630509310000|2021-09-01 15:15:10|19708.7|19688.7|19706.4|19686.4|19708.7|19688.7|19706.4|19686.4|1
1630509320000|2021-09-01 15:15:20|19711.4|19691.4|19713.9|19693.9|19713.9|19693.9|19711.4|19691.4|1
1630509330000|2021-09-01 15:15:30|19711.4|19691.4|19716.4|19696.4|19716.4|19696.4|19711.4|19691.4|5
1630509340000|2021-09-01 15:15:40|19716.5|19696.5|19723.9|19703.9|19723.9|19703.9|19716.5|19696.5|6
1630509360000|2021-09-01 15:16:00|19723.7|19703.7|19726.4|19706.4|19726.4|19706.4|19721.2|19701.2|3
1630509380000|2021-09-01 15:16:20|||||||||2
1630509390000|2021-09-01 15:16:30|19723.7|19703.7|19711.4|19691.4|19723.7|19703.7|19711.4|19691.4|1
1630509400000|2021-09-01 15:16:40|19713.9|19693.9|19713.9|19693.9|19713.9|19693.9|19713.7|19693.7|1
1630509410000|2021-09-01 15:16:50|||||||||7
1630509430000|2021-09-01 15:17:10|19708.9|19688.9|19689|19669|19708.9|19688.9|19689|19669|11
1630509450000|2021-09-01 15:17:30|19688.9|19668.9|19693.7|19673.7|19693.7|19673.7|19688.9|19668.9|9
1630509460000|2021-09-01 15:17:40|19698.6|19678.6|19703.9|19683.9|19703.9|19683.9|19698.6|19678.6|0
1630509470000|2021-09-01 15:17:50|19708.9|19688.9|19711.4|19691.4|19711.4|19691.4|19708.9|19688.9|3
1630509480000|2021-09-01 15:18:00|||||||||2
1630509510000|2021-09-01 15:18:30|19713.7|19693.7|19713.7|19693.7|19713.7|19693.7|19713.7|19693.7|2
1630509520000|2021-09-01 15:18:40|19713.9|19693.9|19706.7|19686.7|19713.9|19693.9|19706.7|19686.7|2
1630509540000|2021-09-01 15:19:00|19706.2|19686.2|19696.2|19676.2|19706.2|19686.2|19696.2|19676.2|6
1630509550000|2021-09-01 15:19:10|19691.2|19671.2|19691.2|19671.2|19691.2|19671.2|19691.2|19671.2|2
1630509580000|2021-09-01 15:19:40|19688.9|19668.9|19686.4|19666.4|19688.9|19668.9|19686.4|19666.4|1
1630509590000|2021-09-01 15:19:50|19686.2|19666.2|19683.9|19663.9|19686.2|19666.2|19683.9|19663.9|2
1630509600000|2021-09-01 15:20:00|19681.4|19661.4|19671.5|19651.5|19681.4|19661.4|19671.5|19651.5|3
1630509610000|2021-09-01 15:20:10|19671.4|19651.4|19666.4|19646.4|19671.4|19651.4|19666.4|19646.4|2
1630509620000|2021-09-01 15:20:20|19664|19644|19671.4|19651.4|19671.4|19651.4|19663.9|19643.9|8
1630509630000|2021-09-01 15:20:30|19671.2|19651.2|19663.9|19643.9|19671.2|19651.2|19663.9|19643.9|4
1630509640000|2021-09-01 15:20:40|19664|19644|19663.9|19643.9|19666.4|19646.4|19663.9|19643.9|8
1630509650000|2021-09-01 15:20:50|||||||||1
1630509660000|2021-09-01 15:21:00|19663.7|19643.7|19668.9|19628.9|19671.4|19643.7|19661.4|19628.9|1
1630509680000|2021-09-01 15:21:20|||||||||2
1630509690000|2021-09-01 15:21:30|19653.9|19633.9|19653.9|19633.9|19653.9|19633.9|19653.9|19633.9|5
1630509700000|2021-09-01 15:21:40|||||||||1
1630509730000|2021-09-01 15:22:10|||||||||1
1630509750000|2021-09-01 15:22:30|19651.4|19631.4|19653.9|19633.9|19653.9|19633.9|19651.4|19631.4|3
1630509760000|2021-09-01 15:22:40|19651.5|19631.5|19651.5|19631.5|19651.5|19631.5|19651.5|19631.5|5
1630509780000|2021-09-01 15:23:00|19654|19634|19663.9|19643.9|19663.9|19643.9|19654|19634|9
1630509790000|2021-09-01 15:23:10|19661.4|19641.4|19658.9|19638.9|19661.4|19641.4|19658.9|19638.9|1
1630509800000|2021-09-01 15:23:20|19661.4|19641.4|19661.4|19641.4|19661.4|19641.4|19661.4|19641.4|0
1630509810000|2021-09-01 15:23:30|19663.7|19643.7|19663.9|19643.9|19663.9|19643.9|19663.7|19643.7|14
1630509820000|2021-09-01 15:23:40|19666.5|19646.5|19668.7|19648.7|19668.9|19648.9|19666.4|19646.4|7
1630509830000|2021-09-01 15:23:50|19666.5|19646.5|19656.4|19636.4|19666.5|19646.5|19656.4|19636.4|5
1630509840000|2021-09-01 15:24:00|19653.9|19633.9|19653.9|19633.9|19653.9|19633.9|19653.9|19633.9|1
1630509850000|2021-09-01 15:24:10|||||||||3
1630509860000|2021-09-01 15:24:20|19648.9|19628.9|19648.9|19628.9|19648.9|19628.9|19648.9|19628.9|1
1630509870000|2021-09-01 15:24:30|19646.4|19626.4|19646.4|19626.4|19646.4|19626.4|19646.4|19626.4|1
1630509880000|2021-09-01 15:24:40|19644|19624|19643.9|19623.9|19644|19624|19643.9|19623.9|4
1630509900000|2021-09-01 15:25:00|19646.2|19626.2|19618.9|19598.9|19646.4|19626.4|19616.4|19596.4|35
1630509910000|2021-09-01 15:25:10|19616.6|19596.6|19613.9|19593.9|19618.9|19598.9|19613.9|19593.9|3
1630509920000|2021-09-01 15:25:20|19611.4|19591.4|19599.2|19579.2|19611.4|19591.4|19599.2|19579.2|15
1630509930000|2021-09-01 15:25:30|19596.6|19576.6|19601.2|19581.2|19601.2|19581.2|19593.9|19573.9|4
1630509940000|2021-09-01 15:25:40|19601.4|19581.4|19616.4|19596.4|19616.4|19596.4|19601.4|19581.4|23
1630509950000|2021-09-01 15:25:50|||||||||1
1630509960000|2021-09-01 15:26:00|19614.1|19594.1|19613.9|19593.9|19614.1|19594.1|19613.9|19593.9|11
1630509970000|2021-09-01 15:26:10|19608.9|19588.9|19608.9|19588.9|19608.9|19588.9|19608.9|19588.9|1
1630509980000|2021-09-01 15:26:20|||||||||1
1630509990000|2021-09-01 15:26:30|19611.4|19591.4|19609.2|19589.2|19613.9|19593.9|19609.2|19589.2|6
1630510000000|2021-09-01 15:26:40|19608.9|19588.9|19608.9|19588.9|19608.9|19588.9|19608.9|19588.9|6
1630510010000|2021-09-01 15:26:50|19606.4|19586.4|19606.4|19586.4|19611.4|19591.4|19606.4|19586.4|6
1630510020000|2021-09-01 15:27:00|19613.9|19593.9|19626.1|19606.1|19626.1|19606.1|19613.9|19593.9|8
1630510030000|2021-09-01 15:27:10|19623.7|19603.7|19621.4|19601.4|19623.7|19603.7|19621.4|19601.4|2
1630510040000|2021-09-01 15:27:20|19621.6|19601.6|19623.9|19603.9|19623.9|19603.9|19621.6|19601.6|4
1630510050000|2021-09-01 15:27:30|||||||||4
1630510060000|2021-09-01 15:27:40|||||||||4
1630510080000|2021-09-01 15:28:00|||||||||1
1630510090000|2021-09-01 15:28:10|19633.6|19613.6|19633.9|19613.9|19633.9|19613.9|19633.6|19613.6|6
1630510100000|2021-09-01 15:28:20|||||||||1
1630510110000|2021-09-01 15:28:30|19636.2|19616.2|19638.9|19618.9|19638.9|19618.9|19636.2|19616.2|7
1630510120000|2021-09-01 15:28:40|19639.1|19619.1|19641.6|19621.6|19641.6|19621.6|19639.1|19619.1|5
1630510140000|2021-09-01 15:29:00|19644.1|19624.1|19644.1|19624.1|19644.1|19624.1|19644.1|19624.1|0
1630510160000|2021-09-01 15:29:20|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|2
1630510170000|2021-09-01 15:29:30|19653.9|19633.9|19653.9|19633.9|19653.9|19633.9|19653.9|19633.9|4
1630510180000|2021-09-01 15:29:40|19656.4|19636.4|19658.9|19638.9|19658.9|19638.9|19656.4|19636.4|3
1630510190000|2021-09-01 15:29:50|19653.9|19633.9|19651.4|19631.4|19653.9|19633.9|19651.4|19631.4|5
1630510200000|2021-09-01 15:30:00|19648.9|19628.9|19646.4|19626.4|19648.9|19628.9|19646.4|19626.4|2
1630510210000|2021-09-01 15:30:10|19648.9|19628.9|19651.4|19631.4|19651.4|19631.4|19648.9|19628.9|19
1630510220000|2021-09-01 15:30:20|19651.7|19631.7|19658.7|19638.7|19658.7|19638.7|19651.7|19631.7|4
1630510230000|2021-09-01 15:30:30|19658.9|19638.9|19651.4|19631.4|19658.9|19638.9|19651.4|19631.4|7
1630510240000|2021-09-01 15:30:40|||||||||1
1630510260000|2021-09-01 15:31:00|19643.9|19623.9|19626.6|19606.6|19643.9|19623.9|19626.6|19606.6|2
1630510280000|2021-09-01 15:31:20|19626.4|19606.4|19626.4|19606.4|19626.4|19606.4|19626.4|19606.4|6
1630510290000|2021-09-01 15:31:30|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|4
1630510320000|2021-09-01 15:32:00|19626.4|19606.4|19619.1|19599.1|19626.4|19606.4|19619.1|19599.1|8
1630510330000|2021-09-01 15:32:10|19618.9|19598.9|19604.1|19584.1|19618.9|19598.9|19604.1|19584.1|4
1630510340000|2021-09-01 15:32:20|19603.9|19583.9|19606.4|19586.4|19606.4|19586.4|19603.9|19583.9|1
1630510350000|2021-09-01 15:32:30|19604.1|19584.1|19603.9|19583.9|19604.1|19584.1|19603.9|19583.9|3
1630510360000|2021-09-01 15:32:40|19606.3|19586.3|19606.4|19586.4|19606.4|19586.4|19606.3|19586.3|1
1630510370000|2021-09-01 15:32:50|||||||||2
1630510390000|2021-09-01 15:33:10|||||||||3
1630510400000|2021-09-01 15:33:20|||||||||3
1630510410000|2021-09-01 15:33:30|19606.6|19586.6|19606.6|19586.6|19606.6|19586.6|19606.6|19586.6|2
1630510440000|2021-09-01 15:34:00|19609.1|19589.1|19611.3|19591.3|19611.3|19591.3|19606.4|19586.4|6
1630510450000|2021-09-01 15:34:10|19611.4|19591.4|19611.4|19591.4|19611.4|19591.4|19611.4|19591.4|0
1630510460000|2021-09-01 15:34:20|19613.9|19593.9|19613.9|19593.9|19613.9|19593.9|19613.9|19593.9|4
1630510470000|2021-09-01 15:34:30|19616.4|19596.4|19621.4|19601.4|19621.4|19601.4|19616.4|19596.4|2
1630510490000|2021-09-01 15:34:50|||||||||1
1630510500000|2021-09-01 15:35:00|19626.1|19606.1|19641.4|19621.4|19641.4|19621.4|19626.1|19606.1|6
1630510510000|2021-09-01 15:35:10|19651.1|19631.1|19656.4|19636.4|19656.4|19636.4|19651.1|19631.1|7
1630510520000|2021-09-01 15:35:20|19653.9|19633.9|19656.4|19636.4|19656.4|19636.4|19653.9|19633.9|11
1630510530000|2021-09-01 15:35:30|19658.8|19638.8|19663.9|19643.9|19663.9|19643.9|19658.8|19638.8|13
1630510540000|2021-09-01 15:35:40|19673.9|19653.9|19671.4|19651.4|19676.4|19656.4|19671.4|19651.4|6
1630510550000|2021-09-01 15:35:50|||||||||1
1630510560000|2021-09-01 15:36:00|||||||||4
1630510570000|2021-09-01 15:36:10|19671.1|19651.1|19666.4|19646.4|19671.1|19651.1|19666.4|19646.4|4
1630510580000|2021-09-01 15:36:20|19668.9|19648.9|19668.9|19648.9|19668.9|19648.9|19668.9|19648.9|2
1630510590000|2021-09-01 15:36:30|||||||||1
1630510600000|2021-09-01 15:36:40|19666.4|19646.4|19666.4|19646.4|19666.4|19646.4|19666.4|19646.4|11
1630510620000|2021-09-01 15:37:00|19654.7|19634.7|19658.9|19618.9|19658.9|19634.7|19651.4|19618.9|4
1630510630000|2021-09-01 15:37:10|||||||||2
1630510660000|2021-09-01 15:37:40|19643.9|19623.9|19643.9|19623.9|19643.9|19623.9|19643.9|19623.9|3
1630510670000|2021-09-01 15:37:50|19641.6|19621.6|19643.9|19623.9|19643.9|19623.9|19641.6|19621.6|1
1630510680000|2021-09-01 15:38:00|19646.3|19626.3|19646.4|19626.4|19646.4|19626.4|19646.3|19626.3|2
1630510690000|2021-09-01 15:38:10|||||||||1
1630510700000|2021-09-01 15:38:20|||||||||1
1630510710000|2021-09-01 15:38:30|19648.8|19628.8|19648.9|19628.9|19648.9|19628.9|19648.8|19628.8|6
1630510730000|2021-09-01 15:38:50|||||||||3
1630510740000|2021-09-01 15:39:00|||||||||2
1630510750000|2021-09-01 15:39:10|19653.6|19633.6|19661.4|19641.4|19663.8|19643.8|19653.6|19633.6|8
1630510760000|2021-09-01 15:39:20|||||||||4
1630510770000|2021-09-01 15:39:30|19666.4|19646.4|19666.4|19646.4|19666.4|19646.4|19666.4|19646.4|2
1630510790000|2021-09-01 15:39:50|||||||||3
1630510800000|2021-09-01 15:40:00|19661.7|19641.7|19661.3|19641.3|19661.7|19641.7|19658.9|19638.9|3
1630510810000|2021-09-01 15:40:10|19658.9|19638.9|19653.9|19633.9|19658.9|19638.9|19653.9|19633.9|11
1630510820000|2021-09-01 15:40:20|19651.6|19631.6|19646.4|19626.4|19653.8|19633.8|19646.4|19626.4|1
1630510830000|2021-09-01 15:40:30|19644.1|19624.1|19644.1|19624.1|19646.4|19626.4|19644.1|19624.1|6
1630510840000|2021-09-01 15:40:40|19643.9|19623.9|19641.6|19621.6|19643.9|19623.9|19641.6|19621.6|6
1630510850000|2021-09-01 15:40:50|19641.4|19621.4|19641.4|19621.4|19641.4|19621.4|19641.4|19621.4|1
1630510860000|2021-09-01 15:41:00|19639.1|19619.1|19636.4|19616.4|19639.1|19619.1|19636.4|19616.4|5
1630510870000|2021-09-01 15:41:10|19631.4|19611.4|19626.6|19606.6|19631.4|19611.4|19626.6|19606.6|4
1630510880000|2021-09-01 15:41:20|19624.2|19604.2|19626.3|19606.3|19626.3|19606.3|19621.7|19601.7|6
1630510890000|2021-09-01 15:41:30|19621.4|19601.4|19616.3|19596.3|19621.4|19601.4|19616.3|19596.3|3
1630510900000|2021-09-01 15:41:40|19613.9|19593.9|19611.6|19591.6|19613.9|19593.9|19611.6|19591.6|2
1630510910000|2021-09-01 15:41:50|19613.9|19593.9|19633.8|19613.8|19633.8|19613.8|19613.9|19593.9|6
1630510920000|2021-09-01 15:42:00|19633.9|19613.9|19636.3|19616.3|19636.3|19616.3|19633.9|19613.9|0
1630510930000|2021-09-01 15:42:10|19636.4|19616.4|19641.4|19621.4|19641.4|19621.4|19636.4|19616.4|4
1630510950000|2021-09-01 15:42:30|19643.8|19623.8|19646.4|19626.4|19646.4|19626.4|19643.8|19623.8|1
1630510960000|2021-09-01 15:42:40|19648.8|19628.8|19651.4|19631.4|19651.4|19631.4|19648.8|19628.8|1
1630510970000|2021-09-01 15:42:50|||||||||1
1630510980000|2021-09-01 15:43:00|19646.7|19626.7|19646.7|19626.7|19646.7|19626.7|19646.7|19626.7|6
1630510990000|2021-09-01 15:43:10|19644.4|19624.4|19648.9|19628.9|19648.9|19628.9|19644.1|19624.1|1
1630511000000|2021-09-01 15:43:20|19656.4|19636.4|19658.9|19638.9|19658.9|19638.9|19656.4|19636.4|4
1630511010000|2021-09-01 15:43:30|19661.4|19641.4|19663.9|19643.9|19663.9|19643.9|19661.4|19641.4|2
1630511020000|2021-09-01 15:43:40|||||||||1
1630511040000|2021-09-01 15:44:00|19663.8|19643.8|19661.4|19641.4|19663.8|19643.8|19661.4|19641.4|2
1630511050000|2021-09-01 15:44:10|19661.6|19641.6|19666.4|19646.4|19666.4|19646.4|19661.6|19641.6|5
1630511060000|2021-09-01 15:44:20|||||||||3
1630511070000|2021-09-01 15:44:30|19661.4|19641.4|19661.4|19641.4|19661.4|19641.4|19661.4|19641.4|18
1630511080000|2021-09-01 15:44:40|19658.9|19638.9|19658.9|19638.9|19658.9|19638.9|19658.9|19638.9|0
1630511090000|2021-09-01 15:44:50|19656.6|19636.6|19656.4|19636.4|19656.6|19636.6|19656.4|19636.4|1
1630511100000|2021-09-01 15:45:00|19676.3|19656.3|19686.4|19666.4|19686.4|19666.4|19676.3|19656.3|6
1630511110000|2021-09-01 15:45:10|19683.9|19663.9|19688.9|19668.9|19688.9|19668.9|19683.9|19663.9|7
1630511120000|2021-09-01 15:45:20|19684.2|19664.2|19683.9|19663.9|19684.2|19664.2|19683.9|19663.9|1
1630511130000|2021-09-01 15:45:30|19681.6|19661.6|19681.4|19661.4|19681.6|19661.6|19681.4|19661.4|0
1630511140000|2021-09-01 15:45:40|19679.1|19659.1|19678.9|19658.9|19679.1|19659.1|19678.9|19658.9|0
1630511150000|2021-09-01 15:45:50|19683.9|19663.9|19683.9|19663.9|19683.9|19663.9|19683.9|19663.9|2
1630511160000|2021-09-01 15:46:00|19686.3|19666.3|19686.4|19666.4|19686.4|19666.4|19686.3|19666.3|4
1630511170000|2021-09-01 15:46:10|19686.3|19666.3|19681.6|19661.6|19686.3|19666.3|19681.6|19661.6|7
1630511180000|2021-09-01 15:46:20|19681.4|19661.4|19681.4|19661.4|19681.4|19661.4|19681.4|19661.4|2
1630511190000|2021-09-01 15:46:30|19683.8|19663.8|19683.8|19663.8|19683.8|19663.8|19683.8|19663.8|10
1630511200000|2021-09-01 15:46:40|19684.1|19664.1|19688.8|19668.8|19688.8|19668.8|19684.1|19664.1|3
1630511210000|2021-09-01 15:46:50|19691.3|19671.3|19691.3|19671.3|19691.3|19671.3|19691.3|19671.3|0
1630511220000|2021-09-01 15:47:00|19688.9|19668.9|19686.4|19666.4|19688.9|19668.9|19686.4|19666.4|6
1630511230000|2021-09-01 15:47:10|19683.9|19663.9|19683.9|19663.9|19683.9|19663.9|19683.9|19663.9|0
1630511240000|2021-09-01 15:47:20|19686.3|19666.3|19686.3|19666.3|19686.3|19666.3|19686.3|19666.3|3
1630511250000|2021-09-01 15:47:30|19686.6|19666.6|19686.6|19666.6|19686.6|19666.6|19686.6|19666.6|2
1630511260000|2021-09-01 15:47:40|19699.1|19659.1|19699.1|19659.1|19699.1|19659.1|19699.1|19659.1|4
1630511270000|2021-09-01 15:47:50|19691.6|19671.6|19691.6|19671.6|19691.6|19671.6|19691.6|19671.6|2
1630511280000|2021-09-01 15:48:00|19693.9|19673.9|19693.9|19673.9|19693.9|19673.9|19693.9|19673.9|1
1630511290000|2021-09-01 15:48:10|19696.3|19676.3|19693.9|19673.9|19696.4|19676.4|19693.9|19673.9|0
1630511300000|2021-09-01 15:48:20|||||||||4
1630511320000|2021-09-01 15:48:40|19691.4|19671.4|19691.4|19671.4|19691.4|19671.4|19691.4|19671.4|0
1630511330000|2021-09-01 15:48:50|19686.8|19666.8|19673.9|19653.9|19686.8|19666.8|19673.9|19653.9|10
1630511340000|2021-09-01 15:49:00|19676.4|19656.4|19676.4|19656.4|19676.4|19656.4|19676.4|19656.4|3
1630511350000|2021-09-01 15:49:10|||||||||3
1630511360000|2021-09-01 15:49:20|19678.8|19658.8|19678.8|19658.8|19678.8|19658.8|19678.8|19658.8|3
1630511370000|2021-09-01 15:49:30|19676.4|19656.4|19676.4|19656.4|19676.4|19656.4|19676.4|19656.4|1
1630511400000|2021-09-01 15:50:00|19678.8|19658.8|19678.8|19658.8|19678.8|19658.8|19678.8|19658.8|2
1630511410000|2021-09-01 15:50:10|19676.4|19656.4|19674.1|19654.1|19676.4|19656.4|19674.1|19654.1|3
1630511420000|2021-09-01 15:50:20|19676.4|19656.4|19676.4|19656.4|19676.4|19656.4|19676.4|19656.4|1
1630511430000|2021-09-01 15:50:30|19674.1|19654.1|19674.1|19654.1|19674.1|19654.1|19674.1|19654.1|1
1630511440000|2021-09-01 15:50:40|19671.4|19651.4|19671.4|19651.4|19671.4|19651.4|19671.4|19651.4|5
1630511450000|2021-09-01 15:50:50|19671.3|19651.3|19673.6|19653.6|19673.6|19653.6|19671.3|19651.3|3
1630511460000|2021-09-01 15:51:00|19673.8|19653.8|19673.8|19653.8|19673.8|19653.8|19673.8|19653.8|0
1630511470000|2021-09-01 15:51:10|||||||||3
1630511490000|2021-09-01 15:51:30|||||||||2
1630511500000|2021-09-01 15:51:40|19676.3|19656.3|19683.6|19663.6|19683.6|19663.6|19676.3|19656.3|4
1630511510000|2021-09-01 15:51:50|19683.9|19663.9|19686.4|19666.4|19686.6|19666.6|19683.9|19663.9|1
1630511530000|2021-09-01 15:52:10|||||||||2
1630511540000|2021-09-01 15:52:20|19686.8|19666.8|19689.1|19669.1|19689.1|19669.1|19686.8|19666.8|2
1630511550000|2021-09-01 15:52:30|||||||||2
1630511570000|2021-09-01 15:52:50|||||||||4
1630511580000|2021-09-01 15:53:00|19691.4|19671.4|19691.4|19671.4|19691.4|19671.4|19691.4|19671.4|3
1630511590000|2021-09-01 15:53:10|19691.5|19671.5|19691.5|19671.5|19691.5|19671.5|19691.5|19671.5|0
1630511610000|2021-09-01 15:53:30|19694|19674|19691.5|19671.5|19694|19674|19691.5|19671.5|11
1630511620000|2021-09-01 15:53:40|19691.6|19671.6|19691.5|19671.5|19691.6|19671.6|19691.5|19671.5|3
1630511650000|2021-09-01 15:54:10|||||||||1
1630511660000|2021-09-01 15:54:20|19689|19669|19689|19669|19689|19669|19689|19669|5
1630511670000|2021-09-01 15:54:30|19686.5|19666.5|19686.5|19666.5|19686.5|19666.5|19686.5|19666.5|4
1630511680000|2021-09-01 15:54:40|||||||||1
1630511720000|2021-09-01 15:55:20|||||||||4
1630511740000|2021-09-01 15:55:40|||||||||1
1630511750000|2021-09-01 15:55:50|||||||||3
1630511770000|2021-09-01 15:56:10|||||||||2
1630511790000|2021-09-01 15:56:30|||||||||3
1630511800000|2021-09-01 15:56:40|||||||||1
1630511820000|2021-09-01 15:57:00|||||||||5
1630511840000|2021-09-01 15:57:20|||||||||6
1630511850000|2021-09-01 15:57:30|19688.8|19668.8|19688.8|19668.8|19688.8|19668.8|19688.8|19668.8|3
1630511880000|2021-09-01 15:58:00|19691.1|19671.1|19689|19669|19691.1|19671.1|19689|19669|2
1630511890000|2021-09-01 15:58:10|19688.8|19668.8|19686.6|19666.6|19689|19669|19686.6|19666.6|3
1630511900000|2021-09-01 15:58:20|19686.5|19666.5|19686.5|19666.5|19686.5|19666.5|19686.5|19666.5|4
1630511910000|2021-09-01 15:58:30|19691.5|19671.5|19696.1|19676.1|19696.1|19676.1|19691.5|19671.5|5
1630511920000|2021-09-01 15:58:40|19698.8|19678.8|19701.3|19681.3|19701.3|19681.3|19698.8|19678.8|1
1630511930000|2021-09-01 15:58:50|19701.5|19681.5|19701.5|19681.5|19701.5|19681.5|19701.5|19681.5|5
1630511940000|2021-09-01 15:59:00|||||||||6
1630511970000|2021-09-01 15:59:30|||||||||3
1630511980000|2021-09-01 15:59:40|19701.8|19681.8|19708.8|19688.8|19708.8|19688.8|19701.8|19681.8|8
1630511990000|2021-09-01 15:59:50|19711.2|19691.2|19708.8|19688.8|19711.2|19691.2|19708.8|19688.8|11
1630512000000|2021-09-01 16:00:00|19704.1|19684.1|19698.8|19678.8|19704.1|19684.1|19691.5|19671.5|11
1630512010000|2021-09-01 16:00:10|19699|19679|19703.5|19683.5|19703.8|19683.8|19699|19679|9
1630512020000|2021-09-01 16:00:20|||||||||1
1630512030000|2021-09-01 16:00:30|19694|19674|19694|19674|19694|19674|19694|19674|1
1630512040000|2021-09-01 16:00:40|19689|19669|19691.5|19671.5|19691.5|19671.5|19689|19669|4
1630512060000|2021-09-01 16:01:00|19691.3|19671.3|19684|19664|19691.3|19671.3|19684|19664|4
1630512080000|2021-09-01 16:01:20|19686.3|19666.3|19686.3|19666.3|19686.3|19666.3|19686.3|19666.3|5
1630512090000|2021-09-01 16:01:30|||||||||2
1630512100000|2021-09-01 16:01:40|19686.5|19666.5|19691.5|19671.5|19691.5|19671.5|19686.5|19666.5|0
1630512110000|2021-09-01 16:01:50|19693.8|19673.8|19694|19674|19694|19674|19693.8|19673.8|3
1630512120000|2021-09-01 16:02:00|||||||||1
1630512140000|2021-09-01 16:02:20|19696.3|19676.3|19696.5|19676.5|19696.5|19676.5|19696.3|19676.3|0
1630512150000|2021-09-01 16:02:30|||||||||3
1630512160000|2021-09-01 16:02:40|19699|19679|19703.7|19683.7|19703.7|19683.7|19699|19679|5
1630512170000|2021-09-01 16:02:50|19703.8|19683.8|19703.8|19683.8|19703.8|19683.8|19703.8|19683.8|2
1630512180000|2021-09-01 16:03:00|19699|19679|19694|19674|19699|19679|19694|19674|4
1630512190000|2021-09-01 16:03:10|||||||||2
1630512210000|2021-09-01 16:03:30|19689|19669|19684|19664|19689|19669|19684|19664|3
1630512220000|2021-09-01 16:03:40|19683.8|19663.8|19686.5|19666.5|19689|19669|19683.8|19663.8|8
1630512230000|2021-09-01 16:03:50|19684.1|19664.1|19681.5|19661.5|19684.1|19664.1|19681.5|19661.5|7
1630512240000|2021-09-01 16:04:00|19671.8|19651.8|19674.1|19654.1|19674.1|19654.1|19671.8|19651.8|8
1630512250000|2021-09-01 16:04:10|||||||||2
1630512260000|2021-09-01 16:04:20|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|1
1630512270000|2021-09-01 16:04:30|19676.6|19656.6|19676.6|19656.6|19676.6|19656.6|19676.6|19656.6|1
1630512280000|2021-09-01 16:04:40|19679|19659|19681.5|19661.5|19681.5|19661.5|19679|19659|7
1630512290000|2021-09-01 16:04:50|19686.2|19666.2|19686.2|19666.2|19686.2|19666.2|19686.2|19666.2|2
1630512300000|2021-09-01 16:05:00|19686.5|19666.5|19686.5|19666.5|19686.5|19666.5|19686.5|19666.5|1
1630512310000|2021-09-01 16:05:10|||||||||8
1630512330000|2021-09-01 16:05:30|19686.3|19666.3|19683.8|19663.8|19686.3|19666.3|19683.8|19663.8|3
1630512340000|2021-09-01 16:05:40|19681.5|19661.5|19681.5|19661.5|19681.5|19661.5|19681.5|19661.5|1
1630512350000|2021-09-01 16:05:50|19681.3|19661.3|19679|19659|19681.3|19661.3|19679|19659|2
1630512360000|2021-09-01 16:06:00|19676.5|19656.5|19674|19654|19676.5|19656.5|19674|19654|5
1630512370000|2021-09-01 16:06:10|||||||||5
1630512390000|2021-09-01 16:06:30|19671.6|19651.6|19671.5|19651.5|19671.6|19651.6|19671.5|19651.5|5
1630512400000|2021-09-01 16:06:40|19671.3|19651.3|19661.5|19641.5|19671.3|19651.3|19661.5|19641.5|17
1630512410000|2021-09-01 16:06:50|19656.5|19636.5|19656.5|19636.5|19656.5|19636.5|19656.5|19636.5|1
1630512430000|2021-09-01 16:07:10|||||||||2
1630512440000|2021-09-01 16:07:20|19656.3|19636.3|19659|19619|19659.3|19636.3|19649.3|19619|1
1630512450000|2021-09-01 16:07:30|19651.3|19631.3|19659.1|19619.1|19659.1|19631.5|19651.3|19619.1|0
1630512460000|2021-09-01 16:07:40|19659|19619|19659|19619|19659|19619|19659|19619|1
1630512470000|2021-09-01 16:07:50|19646.6|19626.6|19646.5|19626.5|19646.6|19626.6|19644|19624|3
1630512480000|2021-09-01 16:08:00|||||||||2
1630512490000|2021-09-01 16:08:10|19644|19624|19644|19624|19644|19624|19644|19624|1
1630512500000|2021-09-01 16:08:20|||||||||5
1630512510000|2021-09-01 16:08:30|||||||||1
1630512520000|2021-09-01 16:08:40|19648.7|19628.7|19649|19629|19649|19629|19648.7|19628.7|10
1630512530000|2021-09-01 16:08:50|19646.6|19626.6|19646.5|19626.5|19649|19629|19646.5|19626.5|4
1630512540000|2021-09-01 16:09:00|19644|19624|19641.5|19621.5|19644|19624|19641.5|19621.5|4
1630512570000|2021-09-01 16:09:30|||||||||2
1630512590000|2021-09-01 16:09:50|19636.6|19616.6|19644|19604|19644|19616.6|19636.6|19604|1
1630512600000|2021-09-01 16:10:00|19627|19607|19624.1|19604.1|19627|19607|19624.1|19604.1|0
1630512610000|2021-09-01 16:10:10|19621.5|19601.5|19621.5|19601.5|19621.5|19601.5|19621.5|19601.5|4
1630512630000|2021-09-01 16:10:30|19619|19599|19619|19599|19619|19599|19619|19599|14
1630512640000|2021-09-01 16:10:40|||||||||1
1630512650000|2021-09-01 16:10:50|19616.6|19596.6|19621.5|19601.5|19621.5|19601.5|19616.6|19596.6|2
1630512660000|2021-09-01 16:11:00|19623.8|19603.8|19633.8|19613.8|19633.8|19613.8|19623.8|19603.8|9
1630512680000|2021-09-01 16:11:20|||||||||2
1630512690000|2021-09-01 16:11:30|19631.5|19611.5|19631.5|19611.5|19631.5|19611.5|19631.5|19611.5|5
1630512710000|2021-09-01 16:11:50|||||||||5
1630512720000|2021-09-01 16:12:00|||||||||1
1630512730000|2021-09-01 16:12:10|19629.1|19609.1|19624|19604|19629.1|19609.1|19624|19604|12
1630512750000|2021-09-01 16:12:30|19621.6|19601.6|19619|19599|19621.6|19601.6|19619|19599|13
1630512780000|2021-09-01 16:13:00|||||||||2
1630512800000|2021-09-01 16:13:20|||||||||6
1630512820000|2021-09-01 16:13:40|||||||||2
1630512830000|2021-09-01 16:13:50|||||||||2
1630512840000|2021-09-01 16:14:00|19619.1|19599.1|19616.5|19596.5|19621.5|19601.5|19616.5|19596.5|4
1630512850000|2021-09-01 16:14:10|||||||||1
1630512860000|2021-09-01 16:14:20|19614|19594|19616.3|19596.3|19616.3|19596.3|19614|19594|1
1630512870000|2021-09-01 16:14:30|19616.5|19596.5|19621.5|19601.5|19626.3|19606.3|19616.5|19596.5|3
1630512880000|2021-09-01 16:14:40|||||||||2
1630512890000|2021-09-01 16:14:50|||||||||2
1630512900000|2021-09-01 16:15:00|19626.5|19606.5|19636.5|19616.5|19636.5|19616.5|19626.5|19606.5|17
1630512910000|2021-09-01 16:15:10|19639|19619|19636.5|19616.5|19639|19619|19636.5|19616.5|4
1630512920000|2021-09-01 16:15:20|||||||||2
1630512930000|2021-09-01 16:15:30|19629|19609|19621.7|19601.7|19629|19609|19621.7|19601.7|8
1630512940000|2021-09-01 16:15:40|19621.5|19601.5|19619|19599|19621.5|19601.5|19619|19599|0
1630512950000|2021-09-01 16:15:50|19621.5|19601.5|19626.5|19606.5|19626.5|19606.5|19621.5|19601.5|2
1630512960000|2021-09-01 16:16:00|19628.8|19608.8|19634|19614|19634|19614|19628.8|19608.8|5
1630512970000|2021-09-01 16:16:10|19636.5|19616.5|19636.5|19616.5|19641.5|19621.5|19636.5|19616.5|7
1630512980000|2021-09-01 16:16:20|||||||||2
1630512990000|2021-09-01 16:16:30|19634|19614|19636.5|19616.5|19636.5|19616.5|19634|19614|1
1630513000000|2021-09-01 16:16:40|19639|19619|19639|19619|19639|19619|19639|19619|2
1630513020000|2021-09-01 16:17:00|19643.7|19623.7|19644|19624|19644|19624|19643.7|19623.7|0
1630513030000|2021-09-01 16:17:10|19646.3|19626.3|19649|19629|19649|19629|19646.3|19626.3|4
1630513040000|2021-09-01 16:17:20|||||||||2
1630513050000|2021-09-01 16:17:30|||||||||1
1630513060000|2021-09-01 16:17:40|||||||||2
1630513080000|2021-09-01 16:18:00|||||||||8
1630513090000|2021-09-01 16:18:10|19649.2|19629.2|19651.5|19631.5|19651.5|19631.5|19649.2|19629.2|7
1630513100000|2021-09-01 16:18:20|19653.8|19633.8|19661.3|19641.3|19661.3|19641.3|19653.8|19633.8|4
1630513110000|2021-09-01 16:18:30|||||||||3
1630513120000|2021-09-01 16:18:40|||||||||2
1630513140000|2021-09-01 16:19:00|19656.5|19636.5|19656.5|19636.5|19656.5|19636.5|19656.5|19636.5|2
1630513150000|2021-09-01 16:19:10|19654.2|19634.2|19651.5|19631.5|19654.2|19634.2|19651.5|19631.5|7
1630513170000|2021-09-01 16:19:30|||||||||3
1630513180000|2021-09-01 16:19:40|19646.5|19626.5|19646.5|19626.5|19646.5|19626.5|19646.5|19626.5|2
1630513190000|2021-09-01 16:19:50|||||||||3
1630513200000|2021-09-01 16:20:00|19641.5|19621.5|19641.5|19621.5|19641.5|19621.5|19641.5|19621.5|4
1630513210000|2021-09-01 16:20:10|19636.8|19616.8|19629|19609|19636.8|19616.8|19629|19609|3
1630513220000|2021-09-01 16:20:20|||||||||6
1630513230000|2021-09-01 16:20:30|||||||||2
1630513240000|2021-09-01 16:20:40|19631.3|19611.3|19634|19614|19634|19614|19631.3|19611.3|0
1630513250000|2021-09-01 16:20:50|19631.7|19611.7|19631.5|19611.5|19631.7|19611.7|19631.5|19611.5|1
1630513260000|2021-09-01 16:21:00|||||||||4
1630513270000|2021-09-01 16:21:10|||||||||4
1630513280000|2021-09-01 16:21:20|||||||||1
1630513290000|2021-09-01 16:21:30|||||||||1
1630513300000|2021-09-01 16:21:40|19636.4|19616.4|19639|19619|19639|19619|19636.4|19616.4|4
1630513310000|2021-09-01 16:21:50|19639.2|19619.2|19641.5|19621.5|19641.5|19621.5|19639.2|19619.2|2
1630513320000|2021-09-01 16:22:00|19641.7|19621.7|19639.2|19619.2|19641.7|19621.7|19639.2|19619.2|4
1630513330000|2021-09-01 16:22:10|||||||||1
1630513340000|2021-09-01 16:22:20|19641.5|19621.5|19641.4|19621.4|19641.5|19621.5|19641.4|19621.4|3
1630513350000|2021-09-01 16:22:30|19639|19619|19641.5|19621.5|19641.5|19621.5|19638.9|19618.9|5
1630513360000|2021-09-01 16:22:40|||||||||1
1630513370000|2021-09-01 16:22:50|19639|19619|19636.5|19616.5|19639|19619|19636.5|19616.5|0
1630513380000|2021-09-01 16:23:00|19626.5|19606.5|19619|19599|19626.5|19606.5|19619|19599|43
1630513390000|2021-09-01 16:23:10|19616.5|19596.5|19611.5|19591.5|19616.5|19596.5|19611.5|19591.5|9
1630513400000|2021-09-01 16:23:20|19609|19589|19596.5|19576.5|19609|19589|19596.5|19576.5|24
1630513410000|2021-09-01 16:23:30|19596.7|19576.7|19596.7|19576.7|19596.7|19576.7|19596.7|19576.7|13
1630513420000|2021-09-01 16:23:40|19596.5|19576.5|19591.5|19571.5|19596.5|19576.5|19589.3|19569.3|25
1630513430000|2021-09-01 16:23:50|19589.2|19569.2|19586.5|19566.5|19591.5|19571.5|19586.5|19566.5|11
1630513440000|2021-09-01 16:24:00|19589|19569|19589|19569|19591.4|19571.4|19586.5|19566.5|19
1630513450000|2021-09-01 16:24:10|19591.4|19571.4|19589|19569|19593.7|19573.7|19589|19569|13
1630513460000|2021-09-01 16:24:20|19586.7|19566.7|19589|19569|19589|19569|19584|19564|33
1630513470000|2021-09-01 16:24:30|19586.5|19566.5|19584|19564|19589|19569|19584|19564|75
1630513480000|2021-09-01 16:24:40|19586.4|19566.4|19589.2|19569.2|19591.5|19571.5|19586.4|19566.4|32
1630513490000|2021-09-01 16:24:50|19589.3|19569.3|19589|19569|19589.3|19569.3|19586.7|19566.7|82
1630513500000|2021-09-01 16:25:00|19591.5|19571.5|19579|19559|19591.5|19571.5|19579|19559|53
1630513510000|2021-09-01 16:25:10|19578.9|19558.9|19573.9|19553.9|19578.9|19558.9|19573.9|19553.9|82
1630513520000|2021-09-01 16:25:20|19571.5|19551.5|19561.7|19541.7|19571.5|19551.5|19561.5|19541.5|51
1630513530000|2021-09-01 16:25:30|19561.5|19541.5|19566.5|19546.5|19566.5|19546.5|19561.5|19541.5|14
1630513540000|2021-09-01 16:25:40|19571.5|19551.5|19554.3|19534.3|19571.5|19551.5|19554.3|19529.2|59
1630513550000|2021-09-01 16:25:50|19551.7|19531.7|19553.9|19533.9|19553.9|19533.9|19549|19529|27
1630513560000|2021-09-01 16:26:00|||||||||3
1630513570000|2021-09-01 16:26:10|19556.2|19536.2|19551.5|19531.5|19556.5|19536.5|19551.5|19531.5|5
1630513580000|2021-09-01 16:26:20|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|11
1630513590000|2021-09-01 16:26:30|19554|19534|19559|19539|19559|19539|19554|19534|12
1630513600000|2021-09-01 16:26:40|19561.4|19541.4|19559|19539|19561.4|19541.4|19559|19539|5
1630513610000|2021-09-01 16:26:50|19558.9|19538.9|19561.4|19541.4|19561.4|19541.4|19556.5|19536.5|6
1630513620000|2021-09-01 16:27:00|||||||||7
1630513630000|2021-09-01 16:27:10|19559|19539|19561.4|19541.4|19561.4|19541.4|19559|19539|3
1630513640000|2021-09-01 16:27:20|19561.7|19541.7|19564|19544|19564|19544|19561.7|19541.7|12
1630513650000|2021-09-01 16:27:30|19566.4|19546.4|19571.5|19551.5|19571.5|19551.5|19566.4|19546.4|15
1630513670000|2021-09-01 16:27:50|||||||||4
1630513680000|2021-09-01 16:28:00|19571.7|19551.7|19576.4|19556.4|19576.4|19556.4|19571.7|19551.7|1
1630513690000|2021-09-01 16:28:10|||||||||1
1630513700000|2021-09-01 16:28:20|19578.9|19558.9|19576.5|19556.5|19578.9|19558.9|19576.5|19556.5|4
1630513710000|2021-09-01 16:28:30|19581.2|19561.2|19576.5|19556.5|19581.2|19561.2|19576.5|19556.5|9
1630513720000|2021-09-01 16:28:40|||||||||1
1630513730000|2021-09-01 16:28:50|||||||||2
1630513740000|2021-09-01 16:29:00|19574|19554|19566.5|19546.5|19574|19554|19566.5|19546.5|7
1630513750000|2021-09-01 16:29:10|19566.4|19546.4|19564|19544|19566.4|19546.4|19564|19544|5
1630513760000|2021-09-01 16:29:20|19561.7|19541.7|19566.5|19546.5|19566.5|19546.5|19561.5|19541.5|5
1630513770000|2021-09-01 16:29:30|19568.9|19548.9|19566.5|19546.5|19569|19549|19566.5|19546.5|6
1630513780000|2021-09-01 16:29:40|19564|19544|19559.2|19539.2|19564|19544|19559.2|19539.2|9
1630513790000|2021-09-01 16:29:50|19556.7|19536.7|19551.5|19531.5|19556.7|19536.7|19549|19529|27
1630513800000|2021-09-01 16:30:00|19558.9|19538.9|19558.9|19538.9|19558.9|19538.9|19558.9|19538.9|4
1630513810000|2021-09-01 16:30:10|19556.4|19536.4|19556.4|19536.4|19556.4|19536.4|19556.4|19536.4|0
1630513820000|2021-09-01 16:30:20|||||||||1
1630513830000|2021-09-01 16:30:30|19554|19534|19554|19534|19554|19534|19554|19534|2
1630513840000|2021-09-01 16:30:40|19556.4|19536.4|19556.4|19536.4|19556.4|19536.4|19556.4|19536.4|3
1630513850000|2021-09-01 16:30:50|19558.9|19538.9|19554|19534|19558.9|19538.9|19554|19534|3
1630513860000|2021-09-01 16:31:00|19553.9|19533.9|19556.5|19536.5|19558.9|19538.9|19553.9|19533.9|8
1630513870000|2021-09-01 16:31:10|19558.7|19538.7|19556.5|19536.5|19561.2|19541.2|19556.5|19536.5|5
1630513880000|2021-09-01 16:31:20|||||||||4
1630513890000|2021-09-01 16:31:30|19551.7|19531.7|19534.2|19514.2|19551.7|19531.7|19534.2|19514.2|19
1630513900000|2021-09-01 16:31:40|19531.5|19511.5|19528.9|19508.9|19531.5|19511.5|19528.9|19508.9|27
1630513910000|2021-09-01 16:31:50|||||||||6
1630513920000|2021-09-01 16:32:00|19526.5|19506.5|19528.9|19508.9|19528.9|19508.9|19526.4|19506.4|5
1630513930000|2021-09-01 16:32:10|19531.4|19511.4|19546.5|19526.5|19546.5|19526.5|19531.4|19511.4|3
1630513950000|2021-09-01 16:32:30|||||||||6
1630513970000|2021-09-01 16:32:50|||||||||1
1630513980000|2021-09-01 16:33:00|19551.5|19531.5|19559|19539|19559|19539|19551.5|19531.5|9
1630514000000|2021-09-01 16:33:20|||||||||1
1630514020000|2021-09-01 16:33:40|19561.5|19541.5|19561.5|19541.5|19561.5|19541.5|19561.5|19541.5|3
1630514030000|2021-09-01 16:33:50|19563.9|19543.9|19564|19544|19564|19544|19563.9|19543.9|3
1630514040000|2021-09-01 16:34:00|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|6
1630514050000|2021-09-01 16:34:10|19563.9|19543.9|19563.9|19543.9|19563.9|19543.9|19563.9|19543.9|2
1630514060000|2021-09-01 16:34:20|19564|19544|19566.5|19546.5|19566.5|19546.5|19564|19544|1
1630514090000|2021-09-01 16:34:50|||||||||1
1630514100000|2021-09-01 16:35:00|19571.5|19551.5|19571.5|19551.5|19571.5|19551.5|19571.5|19551.5|13
1630514110000|2021-09-01 16:35:10|19574|19554|19578.9|19558.9|19578.9|19558.9|19574|19554|2
1630514120000|2021-09-01 16:35:20|19586.4|19566.4|19586.4|19566.4|19586.4|19566.4|19586.4|19566.4|5
1630514130000|2021-09-01 16:35:30|19586.5|19566.5|19591.5|19571.5|19591.5|19571.5|19586.5|19566.5|6
1630514140000|2021-09-01 16:35:40|19594|19574|19594|19574|19594|19574|19594|19574|1
1630514150000|2021-09-01 16:35:50|19596.5|19576.5|19596.5|19576.5|19596.5|19576.5|19596.5|19576.5|0
1630514160000|2021-09-01 16:36:00|19596.2|19576.2|19591.5|19571.5|19596.2|19576.2|19591.5|19571.5|10
1630514170000|2021-09-01 16:36:10|||||||||2
1630514180000|2021-09-01 16:36:20|19593.9|19573.9|19594|19574|19594|19574|19593.9|19573.9|0
1630514190000|2021-09-01 16:36:30|19591.7|19571.7|19591.5|19571.5|19591.7|19571.7|19591.5|19571.5|1
1630514200000|2021-09-01 16:36:40|19589.2|19569.2|19589|19569|19589.2|19569.2|19589|19569|11
1630514210000|2021-09-01 16:36:50|||||||||6
1630514220000|2021-09-01 16:37:00|19586.5|19566.5|19586.5|19566.5|19586.5|19566.5|19586.5|19566.5|1
1630514230000|2021-09-01 16:37:10|19571.5|19551.5|19566.5|19546.5|19571.5|19551.5|19564.2|19544.2|29
1630514240000|2021-09-01 16:37:20|19564|19544|19559.2|19539.2|19564|19544|19559.2|19539.2|4
1630514250000|2021-09-01 16:37:30|||||||||4
1630514260000|2021-09-01 16:37:40|19559|19539|19561.5|19541.5|19561.5|19541.5|19559|19539|1
1630514270000|2021-09-01 16:37:50|19561.2|19541.2|19554|19534|19561.2|19541.2|19554|19534|3
1630514280000|2021-09-01 16:38:00|19551.5|19531.5|19554|19534|19554|19534|19551.5|19531.5|6
1630514290000|2021-09-01 16:38:10|19553.9|19533.9|19554|19534|19554|19534|19553.9|19533.9|15
1630514300000|2021-09-01 16:38:20|||||||||1
1630514310000|2021-09-01 16:38:30|19551.7|19531.7|19551.7|19531.7|19551.7|19531.7|19551.7|19531.7|0
1630514320000|2021-09-01 16:38:40|19554|19534|19556.5|19536.5|19556.5|19536.5|19554|19534|2
1630514330000|2021-09-01 16:38:50|19554.2|19534.2|19554.2|19534.2|19554.2|19534.2|19554.2|19534.2|1
1630514350000|2021-09-01 16:39:10|||||||||1
1630514370000|2021-09-01 16:39:30|||||||||1
1630514380000|2021-09-01 16:39:40|||||||||3
1630514390000|2021-09-01 16:39:50|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|1
1630514400000|2021-09-01 16:40:00|19561.5|19541.5|19559.2|19539.2|19561.5|19541.5|19559.2|19539.2|15
1630514420000|2021-09-01 16:40:20|||||||||1
1630514440000|2021-09-01 16:40:40|19561.7|19541.7|19561.7|19541.7|19561.7|19541.7|19561.7|19541.7|3
1630514460000|2021-09-01 16:41:00|||||||||2
1630514470000|2021-09-01 16:41:10|19561.9|19541.9|19568.9|19548.9|19568.9|19548.9|19561.9|19541.9|7
1630514490000|2021-09-01 16:41:30|19569|19549|19576.5|19556.5|19576.5|19556.5|19569|19549|1
1630514530000|2021-09-01 16:42:10|||||||||2
1630514540000|2021-09-01 16:42:20|19576.4|19556.4|19576.4|19556.4|19576.4|19556.4|19576.4|19556.4|7
1630514550000|2021-09-01 16:42:30|||||||||1
1630514570000|2021-09-01 16:42:50|19576.5|19556.5|19576.7|19556.7|19576.7|19556.7|19576.5|19556.5|5
1630514580000|2021-09-01 16:43:00|19579|19559|19579.2|19559.2|19579.2|19559.2|19579|19559|0
1630514590000|2021-09-01 16:43:10|19581.6|19561.6|19581.7|19561.7|19586.6|19566.6|19581.6|19561.6|2
1630514600000|2021-09-01 16:43:20|19581.6|19561.6|19584.1|19564.1|19584.1|19564.1|19581.6|19561.6|1
1630514610000|2021-09-01 16:43:30|19581.6|19561.6|19581.6|19561.6|19581.6|19561.6|19581.6|19561.6|1
1630514640000|2021-09-01 16:44:00|19583.9|19563.9|19581.6|19561.6|19584.1|19564.1|19581.6|19561.6|11
1630514670000|2021-09-01 16:44:30|||||||||2
1630514680000|2021-09-01 16:44:40|19581.9|19561.9|19584.2|19564.2|19584.2|19564.2|19581.9|19561.9|3
1630514690000|2021-09-01 16:44:50|19589.1|19569.1|19591.6|19571.6|19591.6|19571.6|19589.1|19569.1|3
1630514700000|2021-09-01 16:45:00|19589.1|19569.1|19589.1|19569.1|19589.1|19569.1|19589.1|19569.1|1
1630514710000|2021-09-01 16:45:10|||||||||6
1630514720000|2021-09-01 16:45:20|19586.7|19566.7|19586.6|19566.6|19589.1|19569.1|19586.6|19566.6|8
1630514730000|2021-09-01 16:45:30|19589.1|19569.1|19584.1|19564.1|19589.1|19569.1|19584.1|19564.1|24
1630514740000|2021-09-01 16:45:40|19586.4|19566.4|19586.6|19566.6|19586.6|19566.6|19583.9|19563.9|7
1630514750000|2021-09-01 16:45:50|19584.1|19564.1|19584.1|19564.1|19584.1|19564.1|19584.1|19564.1|6
1630514760000|2021-09-01 16:46:00|19586.4|19566.4|19586.6|19566.6|19586.6|19566.6|19586.4|19566.4|0
1630514770000|2021-09-01 16:46:10|19584.2|19564.2|19584.1|19564.1|19584.2|19564.2|19584.1|19564.1|0
1630514810000|2021-09-01 16:46:50|19581.7|19561.7|19581.7|19561.7|19581.7|19561.7|19581.7|19561.7|3
1630514820000|2021-09-01 16:47:00|||||||||1
1630514850000|2021-09-01 16:47:30|||||||||1
1630514870000|2021-09-01 16:47:50|19584.1|19564.1|19584.1|19564.1|19584.1|19564.1|19584.1|19564.1|1
1630514890000|2021-09-01 16:48:10|19581.7|19561.7|19581.7|19561.7|19581.7|19561.7|19581.7|19561.7|2
1630514900000|2021-09-01 16:48:20|19584.4|19564.4|19584.4|19564.4|19584.4|19564.4|19584.4|19564.4|13
1630514910000|2021-09-01 16:48:30|19591.4|19571.4|19591.4|19571.4|19591.4|19571.4|19591.4|19571.4|3
1630514920000|2021-09-01 16:48:40|||||||||1
1630514930000|2021-09-01 16:48:50|||||||||2
1630514940000|2021-09-01 16:49:00|19593.9|19573.9|19594.1|19574.1|19594.1|19574.1|19593.9|19573.9|6
1630514950000|2021-09-01 16:49:10|19596.6|19576.6|19596.6|19576.6|19596.6|19576.6|19596.6|19576.6|2
1630514980000|2021-09-01 16:49:40|19594.2|19574.2|19594.2|19574.2|19594.2|19574.2|19594.2|19574.2|3
1630515000000|2021-09-01 16:50:00|19594.1|19574.1|19594.1|19574.1|19594.1|19574.1|19594.1|19574.1|0
1630515010000|2021-09-01 16:50:10|||||||||1
1630515020000|2021-09-01 16:50:20|||||||||1
1630515030000|2021-09-01 16:50:30|||||||||1
1630515040000|2021-09-01 16:50:40|19596.4|19576.4|19596.6|19576.6|19596.6|19576.6|19596.4|19576.4|2
1630515060000|2021-09-01 16:51:00|19594.1|19574.1|19594.1|19574.1|19594.1|19574.1|19594.1|19574.1|3
1630515080000|2021-09-01 16:51:20|19589.4|19569.4|19589.2|19569.2|19589.4|19569.4|19589.2|19569.2|2
1630515090000|2021-09-01 16:51:30|19589.1|19569.1|19589.1|19569.1|19589.1|19569.1|19589.1|19569.1|0
1630515100000|2021-09-01 16:51:40|19593.8|19573.8|19594.1|19574.1|19594.1|19574.1|19593.8|19573.8|6
1630515120000|2021-09-01 16:52:00|||||||||2
1630515160000|2021-09-01 16:52:40|19598.8|19578.8|19604.1|19584.1|19604.1|19584.1|19598.8|19578.8|33
1630515170000|2021-09-01 16:52:50|19614.1|19594.1|19626.4|19606.4|19626.4|19606.4|19614.1|19594.1|24
1630515180000|2021-09-01 16:53:00|19626.6|19606.6|19624.2|19604.2|19626.6|19606.6|19624.2|19604.2|3
1630515190000|2021-09-01 16:53:10|19624.1|19604.1|19619.1|19599.1|19624.1|19604.1|19619.1|19599.1|3
1630515230000|2021-09-01 16:53:50|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|1
1630515240000|2021-09-01 16:54:00|19621.6|19601.6|19624.1|19604.1|19624.1|19604.1|19621.6|19601.6|6
1630515260000|2021-09-01 16:54:20|19626.6|19606.6|19624.1|19604.1|19626.6|19606.6|19624.1|19604.1|6
1630515280000|2021-09-01 16:54:40|||||||||2
1630515290000|2021-09-01 16:54:50|19623.8|19603.8|19614.1|19594.1|19623.8|19603.8|19614.1|19594.1|3
1630515300000|2021-09-01 16:55:00|19611.6|19591.6|19609.2|19589.2|19611.6|19591.6|19609.2|19589.2|0
1630515310000|2021-09-01 16:55:10|19611.6|19591.6|19611.4|19591.4|19611.6|19591.6|19611.4|19591.4|4
1630515320000|2021-09-01 16:55:20|19609.1|19589.1|19611.4|19591.4|19611.4|19591.4|19609.1|19589.1|1
1630515330000|2021-09-01 16:55:30|19609.1|19589.1|19609.2|19589.2|19609.2|19589.2|19609.1|19589.1|4
1630515340000|2021-09-01 16:55:40|19611.6|19591.6|19609.2|19589.2|19611.6|19591.6|19609.2|19589.2|5
1630515350000|2021-09-01 16:55:50|19611.6|19591.6|19611.6|19591.6|19611.6|19591.6|19611.6|19591.6|0
1630515360000|2021-09-01 16:56:00|||||||||3
1630515380000|2021-09-01 16:56:20|||||||||1
1630515390000|2021-09-01 16:56:30|19609.1|19589.1|19609.1|19589.1|19611.6|19591.6|19609.1|19589.1|2
1630515400000|2021-09-01 16:56:40|||||||||1
1630515420000|2021-09-01 16:57:00|19606.6|19586.6|19601.4|19581.4|19606.6|19586.6|19599.1|19579.1|4
1630515430000|2021-09-01 16:57:10|19601.6|19581.6|19601.6|19581.6|19601.6|19581.6|19599.1|19579.1|2
1630515440000|2021-09-01 16:57:20|||||||||2
1630515450000|2021-09-01 16:57:30|||||||||5
1630515460000|2021-09-01 16:57:40|19601.7|19581.7|19604.1|19584.1|19604.1|19584.1|19601.7|19581.7|4
1630515470000|2021-09-01 16:57:50|19601.7|19581.7|19601.6|19581.6|19601.7|19581.7|19601.6|19581.6|0
1630515480000|2021-09-01 16:58:00|||||||||1
1630515510000|2021-09-01 16:58:30|||||||||1
1630515520000|2021-09-01 16:58:40|||||||||2
1630515540000|2021-09-01 16:59:00|19596.6|19576.6|19591.4|19571.4|19596.6|19576.6|19591.4|19571.4|6
1630515550000|2021-09-01 16:59:10|||||||||1
1630515560000|2021-09-01 16:59:20|19591.6|19571.6|19594.1|19574.1|19598.9|19578.9|19591.6|19571.6|2
1630515580000|2021-09-01 16:59:40|||||||||4
1630515590000|2021-09-01 16:59:50|19591.7|19571.7|19594.1|19574.1|19594.1|19574.1|19591.7|19571.7|4
1630515600000|2021-09-01 17:00:00|19593.9|19573.9|19586.7|19566.7|19593.9|19573.9|19586.7|19566.7|13
1630515610000|2021-09-01 17:00:10|19586.6|19566.6|19584.2|19564.2|19586.6|19566.6|19584.2|19564.2|3
1630515620000|2021-09-01 17:00:20|19584.1|19564.1|19569.4|19549.4|19584.1|19564.1|19569.4|19549.4|14
1630515630000|2021-09-01 17:00:30|19571.7|19551.7|19574.1|19554.1|19574.1|19554.1|19571.7|19551.7|1
1630515640000|2021-09-01 17:00:40|||||||||7
1630515660000|2021-09-01 17:01:00|19576.4|19556.4|19576.7|19556.7|19576.7|19556.7|19576.4|19556.4|0
1630515670000|2021-09-01 17:01:10|||||||||2
1630515680000|2021-09-01 17:01:20|19579.1|19559.1|19579.1|19559.1|19579.1|19559.1|19579.1|19559.1|0
1630515690000|2021-09-01 17:01:30|19581.6|19561.6|19581.6|19561.6|19581.6|19561.6|19581.6|19561.6|2
1630515700000|2021-09-01 17:01:40|19583.9|19563.9|19581.6|19561.6|19583.9|19563.9|19581.6|19561.6|5
1630515720000|2021-09-01 17:02:00|||||||||1
1630515800000|2021-09-01 17:03:20|||||||||1
1630515810000|2021-09-01 17:03:30|||||||||2
1630515820000|2021-09-01 17:03:40|19581.4|19561.4|19581.4|19561.4|19581.4|19561.4|19581.4|19561.4|2
1630515830000|2021-09-01 17:03:50|19581.6|19561.6|19581.6|19561.6|19581.6|19561.6|19581.6|19561.6|1
1630515840000|2021-09-01 17:04:00|19579.2|19559.2|19583.9|19563.9|19583.9|19563.9|19578.9|19558.9|13
1630515850000|2021-09-01 17:04:10|19586.3|19566.3|19586.6|19566.6|19586.6|19566.6|19586.3|19566.3|0
1630515890000|2021-09-01 17:04:50|19591.6|19571.6|19591.6|19571.6|19591.6|19571.6|19591.6|19571.6|3
1630515910000|2021-09-01 17:05:10|||||||||1
1630515930000|2021-09-01 17:05:30|19596.3|19576.3|19602.1|19582.1|19602.1|19582.1|19596.3|19576.3|3
1630515940000|2021-09-01 17:05:40|19609.1|19589.1|19604.3|19584.3|19611.8|19591.8|19604.3|19584.3|3
1630515950000|2021-09-01 17:05:50|||||||||1
1630515960000|2021-09-01 17:06:00|19604.1|19584.1|19604.1|19584.1|19604.1|19584.1|19604.1|19584.1|13
1630515980000|2021-09-01 17:06:20|19601.8|19581.8|19599.3|19579.3|19601.8|19581.8|19599.3|19579.3|477
1630515990000|2021-09-01 17:06:30|19592.2|19572.2|19591.9|19571.9|19592.2|19572.2|19591.9|19571.9|0
1630516000000|2021-09-01 17:06:40|19586.9|19566.9|19576.9|19556.9|19586.9|19566.9|19576.9|19556.9|15
1630516010000|2021-09-01 17:06:50|19572.2|19552.2|19571.9|19551.9|19572.2|19552.2|19571.9|19551.9|7
1630516020000|2021-09-01 17:07:00|19569.6|19549.6|19569.6|19549.6|19569.6|19549.6|19569.6|19549.6|20
1630516030000|2021-09-01 17:07:10|19567.1|19547.1|19562.1|19542.1|19567.1|19547.1|19562.1|19542.1|3
1630516060000|2021-09-01 17:07:40|||||||||1
1630516070000|2021-09-01 17:07:50|||||||||2
1630516080000|2021-09-01 17:08:00|19561.9|19541.9|19561.9|19541.9|19561.9|19541.9|19561.9|19541.9|2
1630516090000|2021-09-01 17:08:10|19561.8|19541.8|19561.8|19541.8|19561.8|19541.8|19561.8|19541.8|0
1630516100000|2021-09-01 17:08:20|19559.3|19539.3|19561.6|19541.6|19561.6|19541.6|19559.3|19539.3|15
1630516120000|2021-09-01 17:08:40|19559.3|19539.3|19556.8|19536.8|19559.3|19539.3|19556.8|19536.8|2
1630516130000|2021-09-01 17:08:50|||||||||1
1630516160000|2021-09-01 17:09:20|19559.1|19539.1|19559.1|19539.1|19559.1|19539.1|19559.1|19539.1|5
1630516170000|2021-09-01 17:09:30|19559.3|19539.3|19559.3|19539.3|19559.3|19539.3|19559.3|19539.3|0
1630516190000|2021-09-01 17:09:50|||||||||1
1630516210000|2021-09-01 17:10:10|19556.9|19536.9|19556.9|19536.9|19556.9|19536.9|19556.9|19536.9|1
1630516240000|2021-09-01 17:10:40|19559.3|19539.3|19564.3|19544.3|19564.3|19544.3|19559.3|19539.3|20
1630516250000|2021-09-01 17:10:50|||||||||1
1630516290000|2021-09-01 17:11:30|||||||||1
1630516300000|2021-09-01 17:11:40|19566.6|19546.6|19566.6|19546.6|19566.6|19546.6|19566.6|19546.6|1
1630516310000|2021-09-01 17:11:50|19566.8|19546.8|19589.3|19549.3|19589.3|19549.3|19566.8|19546.8|11
1630516320000|2021-09-01 17:12:00|19589.4|19549.4|19591.9|19571.9|19591.9|19571.9|19579.4|19549.4|0
1630516330000|2021-09-01 17:12:10|19589.4|19569.4|19589.4|19569.4|19589.4|19569.4|19589.4|19569.4|2
1630516340000|2021-09-01 17:12:20|19591.8|19571.8|19591.8|19571.8|19591.9|19571.9|19591.8|19571.8|0
1630516360000|2021-09-01 17:12:40|19589.4|19569.4|19589.3|19569.3|19589.4|19569.4|19589.3|19569.3|2
1630516370000|2021-09-01 17:12:50|||||||||4
1630516380000|2021-09-01 17:13:00|||||||||66
1630516400000|2021-09-01 17:13:20|19589.4|19569.4|19589.4|19569.4|19589.4|19569.4|19589.4|19569.4|2
1630516410000|2021-09-01 17:13:30|19594.1|19574.1|19594.1|19574.1|19594.1|19574.1|19594.1|19574.1|51
1630516420000|2021-09-01 17:13:40|19596.5|19576.5|19596.6|19576.6|19596.6|19576.6|19596.5|19576.5|1
1630516430000|2021-09-01 17:13:50|19596.9|19576.9|19599.3|19579.3|19599.3|19579.3|19596.9|19576.9|3
1630516440000|2021-09-01 17:14:00|19599.1|19579.1|19599.1|19579.1|19599.1|19579.1|19599.1|19579.1|4
1630516450000|2021-09-01 17:14:10|19601.6|19581.6|19599.1|19579.1|19601.6|19581.6|19599.1|19579.1|2
1630516460000|2021-09-01 17:14:20|19599.3|19579.3|19601.6|19581.6|19601.6|19581.6|19599.3|19579.3|1
1630516470000|2021-09-01 17:14:30|19599.3|19579.3|19599.1|19579.1|19601.6|19581.6|19599.1|19579.1|0
1630516480000|2021-09-01 17:14:40|19599.4|19579.4|19601.8|19581.8|19601.8|19581.8|19599.4|19579.4|2
1630516490000|2021-09-01 17:14:50|19604.1|19584.1|19611.6|19591.6|19614.1|19594.1|19604.1|19584.1|2
1630516500000|2021-09-01 17:15:00|19616.6|19596.6|19624.1|19604.1|19624.1|19604.1|19616.6|19596.6|3
1630516510000|2021-09-01 17:15:10|19626.6|19606.6|19629.1|19609.1|19629.1|19609.1|19626.6|19606.6|2
1630516520000|2021-09-01 17:15:20|||||||||2
1630516540000|2021-09-01 17:15:40|19631.6|19611.6|19631.6|19611.6|19631.6|19611.6|19631.6|19611.6|3
1630516550000|2021-09-01 17:15:50|19629.1|19609.1|19629.1|19609.1|19629.1|19609.1|19629.1|19609.1|2
1630516560000|2021-09-01 17:16:00|19626.8|19606.8|19624.3|19604.3|19626.8|19606.8|19624.3|19604.3|0
1630516580000|2021-09-01 17:16:20|||||||||2
1630516610000|2021-09-01 17:16:50|19624.1|19604.1|19621.8|19601.8|19624.1|19604.1|19621.8|19601.8|1
1630516620000|2021-09-01 17:17:00|||||||||1
1630516650000|2021-09-01 17:17:30|19621.6|19601.6|19621.6|19601.6|19621.6|19601.6|19621.6|19601.6|6
1630516660000|2021-09-01 17:17:40|19624.1|19604.1|19624.1|19604.1|19624.1|19604.1|19624.1|19604.1|1
1630516710000|2021-09-01 17:18:30|||||||||1
1630516720000|2021-09-01 17:18:40|19631.6|19611.6|19634.1|19614.1|19634.1|19614.1|19631.6|19611.6|6
1630516730000|2021-09-01 17:18:50|19644.1|19624.1|19654.1|19634.1|19654.1|19634.1|19644.1|19624.1|21
1630516740000|2021-09-01 17:19:00|||||||||5
1630516760000|2021-09-01 17:19:20|19654.3|19634.3|19656.6|19636.6|19656.6|19636.6|19654.3|19634.3|1
1630516770000|2021-09-01 17:19:30|19659.1|19639.1|19661.5|19641.5|19661.6|19641.6|19659.1|19639.1|12
1630516790000|2021-09-01 17:19:50|19661.6|19641.6|19661.6|19641.6|19661.6|19641.6|19661.6|19641.6|2
1630516800000|2021-09-01 17:20:00|19661.5|19641.5|19659|19639|19661.5|19641.5|19659|19639|4
1630516810000|2021-09-01 17:20:10|19654.1|19634.1|19654.1|19634.1|19654.1|19634.1|19654.1|19634.1|1
1630516830000|2021-09-01 17:20:30|||||||||4
1630516840000|2021-09-01 17:20:40|19654.3|19634.3|19654.3|19634.3|19654.3|19634.3|19654.3|19634.3|2
1630516860000|2021-09-01 17:21:00|||||||||1
1630516900000|2021-09-01 17:21:40|19654.1|19634.1|19646.6|19626.6|19654.1|19634.1|19646.6|19626.6|6
1630516910000|2021-09-01 17:21:50|19644.1|19624.1|19639.4|19619.4|19644.1|19624.1|19639.4|19619.4|2
1630516920000|2021-09-01 17:22:00|19639.1|19619.1|19631.6|19611.6|19639.1|19619.1|19631.6|19611.6|4
1630516950000|2021-09-01 17:22:30|||||||||1
1630516960000|2021-09-01 17:22:40|19634.1|19614.1|19634.1|19614.1|19634.1|19614.1|19634.1|19614.1|1
1630516970000|2021-09-01 17:22:50|||||||||5
1630516980000|2021-09-01 17:23:00|19636.6|19616.6|19636.6|19616.6|19636.6|19616.6|19636.6|19616.6|8
1630516990000|2021-09-01 17:23:10|19634.1|19614.1|19636.6|19616.6|19636.6|19616.6|19634.1|19614.1|3
1630517000000|2021-09-01 17:23:20|||||||||1
1630517010000|2021-09-01 17:23:30|19634.3|19614.3|19636.6|19616.6|19636.6|19616.6|19634.1|19614.1|2
1630517030000|2021-09-01 17:23:50|19631.6|19611.6|19631.6|19611.6|19631.6|19611.6|19631.6|19611.6|1
1630517040000|2021-09-01 17:24:00|19629.3|19609.3|19629.1|19609.1|19629.3|19609.3|19629.1|19609.1|3
1630517050000|2021-09-01 17:24:10|19624.1|19604.1|19624.1|19604.1|19624.1|19604.1|19624.1|19604.1|5
1630517060000|2021-09-01 17:24:20|19621.8|19601.8|19614.1|19594.1|19621.8|19601.8|19614.1|19594.1|4
1630517070000|2021-09-01 17:24:30|||||||||10
1630517080000|2021-09-01 17:24:40|19616.5|19596.5|19614.1|19594.1|19616.5|19596.5|19614.1|19594.1|0
1630517090000|2021-09-01 17:24:50|19616.6|19596.6|19616.6|19596.6|19619|19599|19616.6|19596.6|4
1630517100000|2021-09-01 17:25:00|||||||||4
1630517110000|2021-09-01 17:25:10|19616.3|19596.3|19609.3|19589.3|19616.3|19596.3|19609.3|19589.3|7
1630517120000|2021-09-01 17:25:20|19609.1|19589.1|19596.6|19576.6|19609.1|19589.1|19596.6|19576.6|17
1630517130000|2021-09-01 17:25:30|19586.5|19566.5|19586.5|19566.5|19586.5|19566.5|19586.5|19566.5|12
1630517140000|2021-09-01 17:25:40|19574.5|19554.5|19574.5|19554.5|19574.5|19554.5|19574.5|19554.5|2
1630517150000|2021-09-01 17:25:50|19574.3|19554.3|19574.3|19554.3|19574.3|19554.3|19574.3|19554.3|3
1630517160000|2021-09-01 17:26:00|||||||||6
1630517170000|2021-09-01 17:26:10|19574.1|19554.1|19574.1|19554.1|19574.1|19554.1|19574.1|19554.1|6
1630517180000|2021-09-01 17:26:20|19574|19554|19571.6|19551.6|19574|19554|19571.6|19551.6|6
1630517190000|2021-09-01 17:26:30|19574|19554|19574.1|19554.1|19574.1|19554.1|19574|19554|1
1630517220000|2021-09-01 17:27:00|19576.5|19556.5|19576.6|19556.6|19576.6|19556.6|19576.5|19556.5|3
1630517240000|2021-09-01 17:27:20|||||||||1
1630517260000|2021-09-01 17:27:40|19576.8|19556.8|19579.1|19559.1|19579.1|19559.1|19576.8|19556.8|1
1630517270000|2021-09-01 17:27:50|||||||||1
1630517280000|2021-09-01 17:28:00|||||||||2
1630517290000|2021-09-01 17:28:10|19579|19559|19576.5|19556.5|19579|19559|19576.5|19556.5|7
1630517310000|2021-09-01 17:28:30|||||||||4
1630517320000|2021-09-01 17:28:40|19574.1|19554.1|19574.1|19554.1|19574.1|19554.1|19574.1|19554.1|4
1630517330000|2021-09-01 17:28:50|||||||||1
1630517340000|2021-09-01 17:29:00|19571.8|19551.8|19584.1|19564.1|19584.1|19564.1|19571.8|19551.8|12
1630517350000|2021-09-01 17:29:10|19579.1|19559.1|19579.1|19559.1|19579.1|19559.1|19579.1|19559.1|4
1630517360000|2021-09-01 17:29:20|19576.8|19556.8|19576.6|19556.6|19576.8|19556.8|19576.6|19556.6|3
1630517370000|2021-09-01 17:29:30|19579.1|19559.1|19574.1|19554.1|19579.1|19559.1|19574.1|19554.1|2
1630517380000|2021-09-01 17:29:40|19576.6|19556.6|19599.1|19559.1|19599.1|19566.6|19576.6|19556.6|7
1630517390000|2021-09-01 17:29:50|19599|19559|19599.1|19559.1|19599.1|19566.8|19586.6|19559|81
1630570500000|2021-09-02 08:15:00|19506.1|19486.1|19523.6|19483.6|19523.6|19486.1|19506.1|19480.9|2
1630570510000|2021-09-02 08:15:10|19518.4|19498.4|19516.3|19496.3|19520.9|19500.9|19516.1|19496.1|1
1630570520000|2021-09-02 08:15:20|19518.4|19498.4|19523.4|19503.4|19525.7|19505.7|19515.9|19495.9|7
1630570530000|2021-09-02 08:15:30|19523.2|19503.2|19550.9|19530.9|19550.9|19530.9|19523.2|19503.2|13
1630570540000|2021-09-02 08:15:40|19553.2|19533.2|19553.4|19533.4|19553.4|19533.4|19553.2|19533.2|10
1630570550000|2021-09-02 08:15:50|19543.9|19523.9|19533.8|19513.8|19543.9|19523.9|19533.8|19513.8|3
1630570560000|2021-09-02 08:16:00|19533.6|19513.6|19530.9|19510.9|19535.6|19515.6|19530.9|19510.9|3
1630570570000|2021-09-02 08:16:10|19533.4|19513.4|19533.4|19513.4|19533.4|19513.4|19533.4|19513.4|1
1630570580000|2021-09-02 08:16:20|19530.9|19510.9|19530.9|19510.9|19530.9|19510.9|19530.9|19510.9|0
1630570600000|2021-09-02 08:16:40|19530.4|19510.4|19538.4|19478.4|19538.4|19510.4|19530.4|19478.4|62
1630570610000|2021-09-02 08:16:50|19535.9|19475.9|19551.1|19491.1|19551.1|19491.1|19535.9|19475.9|14
1630570620000|2021-09-02 08:17:00|19555.7|19495.7|19556.1|19496.1|19556.1|19496.1|19555.7|19495.7|0
1630570630000|2021-09-02 08:17:10|19563.4|19503.4|19556.4|19496.4|19563.4|19503.4|19556.4|19496.4|1
1630570650000|2021-09-02 08:17:30|19555.9|19495.9|19555.9|19495.9|19555.9|19495.9|19555.9|19495.9|0
1630570660000|2021-09-02 08:17:40|||||||||16
1630570680000|2021-09-02 08:18:00|19556.1|19496.1|19541.3|19501.3|19556.1|19503.6|19541.3|19493.8|168
1630570690000|2021-09-02 08:18:10|19541.1|19501.1|19528.6|19508.6|19541.1|19508.6|19528.6|19501.1|1
1630570700000|2021-09-02 08:18:20|19528.8|19508.8|19528.9|19508.9|19528.9|19508.9|19528.8|19508.8|1
1630570710000|2021-09-02 08:18:30|19528.8|19508.8|19526.3|19506.3|19528.9|19508.9|19523.8|19503.8|4
1630570730000|2021-09-02 08:18:50|19523.9|19503.9|19523.8|19503.8|19523.9|19503.9|19523.8|19503.8|2
1630570740000|2021-09-02 08:19:00|19525.9|19505.9|19536.1|19496.1|19536.1|19506.1|19525.9|19496.1|8
1630570750000|2021-09-02 08:19:10|19536.3|19496.3|19528.4|19508.4|19540.7|19508.4|19528.4|19496.1|2
1630570760000|2021-09-02 08:19:20|19540.7|19500.7|19528.6|19508.6|19540.7|19508.6|19528.6|19500.7|0
1630570770000|2021-09-02 08:19:30|19528.4|19508.4|19528.4|19508.4|19528.4|19508.4|19528.4|19508.4|0
1630570810000|2021-09-02 08:20:10|||||||||1
1630570850000|2021-09-02 08:20:50|19533.1|19513.1|19535.9|19515.9|19535.9|19515.9|19533.1|19513.1|19
1630570860000|2021-09-02 08:21:00|19538.4|19518.4|19543.4|19523.4|19543.4|19523.4|19538.4|19518.4|10
1630570870000|2021-09-02 08:21:10|19553.4|19533.4|19570.9|19530.9|19570.9|19538.1|19553.4|19530.9|1
1630570890000|2021-09-02 08:21:30|19568.6|19528.6|19550.9|19530.9|19568.6|19533.8|19550.9|19528.6|0
1630570900000|2021-09-02 08:21:40|19548.4|19528.4|19548.4|19528.4|19548.4|19528.4|19548.4|19528.4|1
1630570910000|2021-09-02 08:21:50|19546.1|19526.1|19545.8|19525.8|19546.1|19526.1|19543.6|19523.6|0
1630570920000|2021-09-02 08:22:00|19545.9|19525.9|19535.9|19515.9|19545.9|19525.9|19535.9|19515.9|1
1630570930000|2021-09-02 08:22:10|||||||||1
1630570940000|2021-09-02 08:22:20|19538.3|19518.3|19538.3|19518.3|19538.3|19518.3|19538.3|19518.3|8
1630570950000|2021-09-02 08:22:30|19543.4|19523.4|19558.4|19538.4|19565.9|19538.4|19543.4|19520.9|2
1630570960000|2021-09-02 08:22:40|19570.8|19530.8|19571.1|19531.1|19571.1|19531.1|19570.8|19530.8|0
1630570980000|2021-09-02 08:23:00|19563.4|19543.4|19563.4|19543.4|19565.8|19545.8|19563.4|19543.4|0
1630571010000|2021-09-02 08:23:30|19561.1|19541.1|19558.4|19538.4|19561.1|19541.1|19558.4|19538.4|1
1630571020000|2021-09-02 08:23:40|19555.9|19535.9|19555.9|19535.9|19555.9|19535.9|19555.9|19535.9|1
1630571030000|2021-09-02 08:23:50|19558.4|19538.4|19555.9|19535.9|19558.4|19538.4|19555.9|19535.9|5
1630571040000|2021-09-02 08:24:00|19558.4|19538.4|19548.8|19528.8|19558.4|19538.4|19548.8|19528.8|6
1630571050000|2021-09-02 08:24:10|19556.6|19496.6|19550.9|19490.9|19556.6|19496.6|19550.9|19490.9|17
1630571060000|2021-09-02 08:24:20|19518.8|19498.8|19511.5|19491.5|19518.8|19498.8|19511.5|19491.5|0
1630571080000|2021-09-02 08:24:40|19508.8|19488.8|19508.8|19488.8|19508.8|19488.8|19508.8|19488.8|2
1630571090000|2021-09-02 08:24:50|19506.5|19486.5|19503.8|19483.8|19506.5|19486.5|19503.8|19483.8|1
1630571100000|2021-09-02 08:25:00|19501.5|19481.5|19484|19464|19501.5|19481.5|19484|19464|14
1630571110000|2021-09-02 08:25:10|19487|19447|19456.8|19436.8|19487|19449.7|19456.8|19436.8|3
1630571120000|2021-09-02 08:25:20|19459.1|19439.1|19481.5|19441.5|19483.8|19443.8|19459|19439|20
1630571130000|2021-09-02 08:25:30|||||||||1
1630571140000|2021-09-02 08:25:40|19394|19374|19368.8|19348.8|19394|19374|19339|19314|140
1630571150000|2021-09-02 08:25:50|19376.5|19336.5|19393.4|19333.4|19393.4|19336.5|19374.1|19333.4|4
1630571160000|2021-09-02 08:26:00|19395.8|19335.8|19385.6|19365.6|19396.3|19365.6|19385.4|19333.8|231
1630571170000|2021-09-02 08:26:10|19385.4|19365.4|19385.4|19365.4|19385.4|19365.4|19385.4|19365.4|3
1630571180000|2021-09-02 08:26:20|19385.6|19365.6|19391.1|19371.1|19391.1|19371.1|19385.6|19365.6|16
1630571190000|2021-09-02 08:26:30|19388.8|19368.8|19416.1|19376.1|19416.1|19381.3|19388.8|19361.5|17
1630571200000|2021-09-02 08:26:40|19418.4|19378.4|19421.3|19381.3|19421.3|19381.3|19416.3|19376.3|1
1630571210000|2021-09-02 08:26:50|19426.6|19366.6|19391.3|19371.3|19426.6|19371.3|19391.3|19364|14
1630571220000|2021-09-02 08:27:00|19393.6|19373.6|19421.1|19361.1|19421.1|19373.6|19393.6|19360.8|2
1630571230000|2021-09-02 08:27:10|19421.3|19361.3|19421.3|19361.3|19421.3|19361.3|19421.3|19361.3|2
1630571240000|2021-09-02 08:27:20|19408.8|19368.8|19391.3|19371.3|19408.8|19371.3|19388.8|19368.8|1
1630571250000|2021-09-02 08:27:30|19388.8|19368.8|19388.8|19368.8|19388.8|19368.8|19388.8|19368.8|1
1630571260000|2021-09-02 08:27:40|19386.5|19366.5|19408.8|19368.8|19416.3|19368.8|19386.5|19355.8|8
1630571290000|2021-09-02 08:28:10|19409|19369|19409|19369|19409|19369|19409|19369|0
1630571300000|2021-09-02 08:28:20|19411.5|19371.5|19411.5|19371.5|19411.5|19371.5|19411.5|19371.5|1
1630571320000|2021-09-02 08:28:40|19411.6|19371.6|19426.3|19366.3|19428.6|19371.6|19411.6|19366.3|6
1630571330000|2021-09-02 08:28:50|19413.6|19393.6|19413.6|19393.6|19413.6|19393.6|19413.6|19393.6|11
1630571340000|2021-09-02 08:29:00|19413.8|19393.8|19413.8|19393.8|19413.8|19393.8|19411.3|19391.3|2
1630571390000|2021-09-02 08:29:50|||||||||1
1630571400000|2021-09-02 08:30:00|19414|19394|19426.3|19386.3|19426.3|19394|19414|19386.3|5
1630571410000|2021-09-02 08:30:10|19418.6|19398.6|19431.3|19391.3|19431.3|19398.6|19418.6|19391.3|1
1630571420000|2021-09-02 08:30:20|19431.6|19391.6|19436.3|19396.3|19436.3|19396.3|19431.6|19391.6|2
1630571470000|2021-09-02 08:31:10|19423.8|19403.8|19423.8|19403.8|19423.8|19403.8|19423.8|19403.8|1
1630571490000|2021-09-02 08:31:30|19424|19404|19424|19404|19424|19404|19424|19404|0
1630571500000|2021-09-02 08:31:40|||||||||5
1630571510000|2021-09-02 08:31:50|||||||||2
1630571520000|2021-09-02 08:32:00|19423.8|19403.8|19416.1|19396.1|19431.5|19403.8|19416.1|19391.1|1
1630571530000|2021-09-02 08:32:10|19413.8|19393.8|19413.8|19393.8|19413.8|19393.8|19413.6|19393.6|0
1630571540000|2021-09-02 08:32:20|||||||||1
1630571550000|2021-09-02 08:32:30|19411.3|19391.3|19411.3|19391.3|19411.3|19391.3|19411.3|19391.3|0
1630571560000|2021-09-02 08:32:40|19413.8|19393.8|19413.8|19393.8|19413.8|19393.8|19413.8|19393.8|0
1630571570000|2021-09-02 08:32:50|19403.8|19383.8|19396.3|19376.3|19403.8|19383.8|19396.3|19376.3|14
1630571590000|2021-09-02 08:33:10|19391.3|19371.3|19388.8|19368.8|19391.3|19371.3|19388.8|19368.8|4
1630571600000|2021-09-02 08:33:20|19381.3|19361.3|19386.7|19346.7|19386.7|19361.3|19381.3|19346.7|1
1630571610000|2021-09-02 08:33:30|19374.2|19354.2|19376.3|19336.3|19381.8|19354.2|19369|19336.3|6
1630571620000|2021-09-02 08:33:40|19364|19344|19361.5|19341.5|19364|19344|19361.5|19341.5|16
1630571630000|2021-09-02 08:33:50|19358.6|19338.6|19361.1|19341.1|19361.1|19341.1|19358.6|19338.6|3
1630571640000|2021-09-02 08:34:00|19358.8|19338.8|19363.8|19343.8|19363.8|19343.8|19358.8|19338.8|10
1630571650000|2021-09-02 08:34:10|||||||||1
1630571660000|2021-09-02 08:34:20|19364|19344|19371.3|19351.3|19371.3|19351.3|19364|19344|8
1630571670000|2021-09-02 08:34:30|19376.5|19356.5|19376.5|19356.5|19376.5|19356.5|19376.5|19356.5|2
1630571700000|2021-09-02 08:35:00|19376.3|19356.3|19406.3|19366.3|19411.3|19368.8|19376.3|19351.3|23
1630571710000|2021-09-02 08:35:10|19398.8|19378.8|19418.8|19378.8|19431.1|19379|19398.8|19371.1|1
1630571740000|2021-09-02 08:35:40|19421.3|19381.3|19421.3|19381.3|19421.3|19381.3|19421.3|19381.3|0
1630571750000|2021-09-02 08:35:50|||||||||5
1630571760000|2021-09-02 08:36:00|19418.6|19378.6|19406.7|19366.7|19426.3|19378.6|19406.7|19366.1|15
1630571770000|2021-09-02 08:36:10|19399|19379|19399|19379|19399|19379|19399|19379|0
1630571780000|2021-09-02 08:36:20|19398.8|19378.8|19413.5|19373.5|19413.5|19378.8|19398.8|19373.5|10
1630571790000|2021-09-02 08:36:30|19414.5|19374.5|19416.1|19396.1|19416.1|19396.1|19414.5|19374.5|2
1630571800000|2021-09-02 08:36:40|19416.3|19396.3|19416.3|19396.3|19416.3|19396.3|19416.3|19396.3|0
1630571810000|2021-09-02 08:36:50|19418.6|19398.6|19418.8|19398.8|19418.8|19398.8|19418.6|19398.6|1
1630571820000|2021-09-02 08:37:00|19414|19394|19414|19394|19414|19394|19414|19394|2
1630571830000|2021-09-02 08:37:10|19413.8|19393.8|19413.8|19393.8|19413.8|19393.8|19413.8|19393.8|0
1630571870000|2021-09-02 08:37:50|||||||||2
1630571880000|2021-09-02 08:38:00|19413.6|19393.6|19416.1|19396.1|19416.1|19396.1|19413.6|19393.6|3
1630571910000|2021-09-02 08:38:30|19418.5|19398.5|19433.3|19393.3|19433.3|19398.6|19418.5|19393.3|13
1630571920000|2021-09-02 08:38:40|19433.6|19393.6|19433.6|19393.6|19433.6|19393.6|19433.6|19393.6|0
1630571950000|2021-09-02 08:39:10|19434.5|19394.5|19433.8|19413.8|19434.5|19413.8|19433.8|19394.5|2
1630571960000|2021-09-02 08:39:20|19446.3|19406.3|19426.3|19406.3|19446.3|19414|19426.3|19401.1|15
1630571970000|2021-09-02 08:39:30|19421.7|19401.7|19421.3|19401.3|19426.3|19406.3|19421.3|19401.3|0
1630571980000|2021-09-02 08:39:40|19421.1|19401.1|19416.3|19396.3|19421.1|19401.1|19416.3|19396.3|4
1630571990000|2021-09-02 08:39:50|19411.7|19391.7|19408.8|19388.8|19411.7|19391.7|19408.8|19388.8|0
1630572000000|2021-09-02 08:40:00|19416.3|19376.3|19416.3|19376.3|19416.3|19376.3|19416.3|19376.3|0
1630572020000|2021-09-02 08:40:20|||||||||1
1630572060000|2021-09-02 08:41:00|19403.8|19383.8|19403.8|19383.8|19403.8|19383.8|19403.8|19383.8|0
1630572070000|2021-09-02 08:41:10|19403.6|19383.6|19403.6|19383.6|19403.6|19383.6|19403.6|19383.6|0
1630572170000|2021-09-02 08:42:50|||||||||1
1630572190000|2021-09-02 08:43:10|19403.5|19383.5|19403.5|19383.5|19403.5|19383.5|19403.5|19383.5|0
1630572240000|2021-09-02 08:44:00|19403.3|19383.3|19398.7|19378.7|19403.3|19383.3|19398.7|19378.7|1
1630572290000|2021-09-02 08:44:50|||||||||4
1630572310000|2021-09-02 08:45:10|||||||||51
1630572320000|2021-09-02 08:45:20|19374.7|19354.7|19373.8|19353.8|19374.7|19354.7|19373.8|19353.8|14
1630572340000|2021-09-02 08:45:40|||||||||1
1630572360000|2021-09-02 08:46:00|19376.3|19356.3|19376.3|19356.3|19376.3|19356.3|19376.3|19356.3|2
1630572370000|2021-09-02 08:46:10|||||||||7
1630572380000|2021-09-02 08:46:20|19383.8|19363.8|19383.8|19363.8|19383.8|19363.8|19383.8|19363.8|1
1630572390000|2021-09-02 08:46:30|19386.3|19366.3|19398.8|19378.8|19398.8|19378.8|19386.3|19366.3|1
1630572400000|2021-09-02 08:46:40|19416.2|19376.2|19416.3|19376.3|19416.3|19376.3|19416.2|19376.2|1
1630572410000|2021-09-02 08:46:50|19416.9|19376.9|19421.3|19401.3|19421.3|19401.3|19416.9|19376.9|1
1630572420000|2021-09-02 08:47:00|19426|19406|19428.7|19408.7|19428.7|19408.7|19426|19406|0
1630572430000|2021-09-02 08:47:10|19428.8|19408.8|19431.2|19411.2|19431.2|19411.2|19428.8|19408.8|0
1630572450000|2021-09-02 08:47:30|19431.3|19411.3|19431.3|19411.3|19431.3|19411.3|19431.3|19411.3|0
1630572470000|2021-09-02 08:47:50|||||||||1
1630572490000|2021-09-02 08:48:10|19429|19409|19431.3|19411.3|19431.3|19411.3|19429|19409|1
1630572500000|2021-09-02 08:48:20|19436.3|19416.3|19446.3|19426.3|19446.3|19426.3|19436.3|19416.3|16
1630572510000|2021-09-02 08:48:30|19458.7|19438.7|19458.7|19438.7|19458.7|19438.7|19458.7|19438.7|0
1630572520000|2021-09-02 08:48:40|||||||||1
1630572530000|2021-09-02 08:48:50|19461|19441|19464|19444|19464|19444|19461|19441|4
1630572540000|2021-09-02 08:49:00|19458.8|19438.8|19458.8|19438.8|19458.8|19438.8|19458.8|19438.8|1
1630572550000|2021-09-02 08:49:10|19461.3|19401.3|19431.3|19411.3|19461.3|19411.3|19431.3|19401.3|15
1630572590000|2021-09-02 08:49:50|19429|19409|19429|19409|19429|19409|19429|19409|1
1630572610000|2021-09-02 08:50:10|||||||||1
1630572620000|2021-09-02 08:50:20|19445.3|19425.3|19445.3|19425.3|19445.3|19425.3|19445.3|19425.3|281
1630572630000|2021-09-02 08:50:30|19446.2|19426.2|19447|19427|19447|19427|19446.2|19426.2|1
1630572650000|2021-09-02 08:50:50|19468.1|19448.1|19468.7|19448.7|19468.7|19448.7|19468.1|19448.1|3
1630572660000|2021-09-02 08:51:00|19473.3|19453.3|19466.2|19446.2|19473.3|19453.3|19466.2|19446.2|1
1630572670000|2021-09-02 08:51:10|19466|19446|19471|19431|19471.2|19446|19466|19431|11
1630572680000|2021-09-02 08:51:20|||||||||1
1630572710000|2021-09-02 08:51:50|19453.5|19433.5|19453.5|19433.5|19453.5|19433.5|19453.5|19433.5|1
1630572720000|2021-09-02 08:52:00|19456|19436|19468.5|19448.5|19475.8|19448.5|19456|19435.8|4
1630572730000|2021-09-02 08:52:10|19470.8|19450.8|19471|19451|19471|19451|19470.8|19450.8|4
1630572750000|2021-09-02 08:52:30|19468.5|19448.5|19468.5|19448.5|19468.5|19448.5|19468.5|19448.5|0
1630572760000|2021-09-02 08:52:40|19466.2|19446.2|19460.8|19440.8|19466.2|19446.2|19460.8|19440.8|1
1630572770000|2021-09-02 08:52:50|19446|19426|19446|19426|19446|19426|19446|19426|3
1630572790000|2021-09-02 08:53:10|19441.2|19421.2|19443.5|19423.5|19443.5|19423.5|19441.2|19421.2|3
1630572800000|2021-09-02 08:53:20|||||||||2
1630572820000|2021-09-02 08:53:40|19460.5|19420.5|19460.5|19420.5|19460.5|19420.5|19460.5|19420.5|0
1630572840000|2021-09-02 08:54:00|19461|19421|19451.2|19431.2|19461.2|19431.2|19451.2|19421|3
1630572850000|2021-09-02 08:54:10|19451|19431|19451|19431|19451|19431|19451|19431|0
1630572860000|2021-09-02 08:54:20|19450.6|19430.6|19431|19411|19450.6|19430.6|19431|19411|6
1630572870000|2021-09-02 08:54:30|||||||||1
1630572880000|2021-09-02 08:54:40|19419|19399|19419|19399|19419|19399|19419|19399|14
1630572890000|2021-09-02 08:54:50|19418.7|19398.7|19418.5|19398.5|19418.7|19398.7|19418.5|19398.5|2
1630572900000|2021-09-02 08:55:00|19420.8|19400.8|19418.5|19398.5|19420.8|19400.8|19418.5|19398.5|1
1630572910000|2021-09-02 08:55:10|19411.5|19391.5|19411.5|19391.5|19411.5|19391.5|19411.5|19391.5|0
1630572920000|2021-09-02 08:55:20|19397.1|19377.1|19397.1|19377.1|19397.1|19377.1|19397.1|19377.1|15
1630572930000|2021-09-02 08:55:30|19396|19376|19396|19376|19396|19376|19396|19376|2
1630572940000|2021-09-02 08:55:40|19406|19386|19416|19396|19416|19396|19406|19386|22
1630572950000|2021-09-02 08:55:50|19426|19406|19438.5|19418.5|19438.5|19418.5|19426|19406|1
1630572960000|2021-09-02 08:56:00|19441|19421|19441|19421|19441|19421|19441|19421|2
1630572980000|2021-09-02 08:56:20|19465.3|19425.3|19471|19451|19471|19451|19465.3|19425.3|12
1630573000000|2021-09-02 08:56:40|19486|19466|19491|19471|19516.2|19471|19486|19456|6
1630573010000|2021-09-02 08:56:50|19474.7|19454.7|19473.5|19453.5|19474.7|19454.7|19473.5|19453.5|1
1630573020000|2021-09-02 08:57:00|19478.5|19458.5|19523.7|19503.7|19523.7|19503.7|19478.5|19458.5|29
1630573030000|2021-09-02 08:57:10|19523.9|19503.9|19548.9|19528.9|19549.2|19529.2|19523.9|19503.9|21
1630573040000|2021-09-02 08:57:20|19548.5|19528.5|19573.5|19553.5|19573.5|19553.5|19546|19526|20
1630573050000|2021-09-02 08:57:30|19573.3|19553.3|19571|19551|19573.3|19553.3|19571|19551|3
1630573060000|2021-09-02 08:57:40|||||||||1
1630573070000|2021-09-02 08:57:50|19568.7|19548.7|19556|19536|19568.7|19548.7|19556|19536|16
1630573080000|2021-09-02 08:58:00|19533.5|19513.5|19526|19506|19533.5|19513.5|19526|19506|2
1630573090000|2021-09-02 08:58:10|19523.7|19503.7|19518.9|19498.9|19523.7|19503.7|19518.9|19498.9|0
1630573110000|2021-09-02 08:58:30|19518.7|19498.7|19526|19506|19531.2|19506|19518.7|19491.2|1
1630573140000|2021-09-02 08:59:00|19523.5|19503.5|19523.5|19503.5|19523.5|19503.5|19523.5|19503.5|0
1630573190000|2021-09-02 08:59:50|||||||||2
1630573200000|2021-09-02 09:00:00|19521.2|19501.2|19520.8|19500.8|19521.2|19501.2|19520.8|19500.8|1
1630573210000|2021-09-02 09:00:10|19516.2|19496.2|19499.2|19479.2|19516.2|19496.2|19499.2|19479.2|14
1630573220000|2021-09-02 09:00:20|19496.2|19476.2|19454.6|19434.6|19496.2|19476.2|19454.6|19434.6|24
1630573230000|2021-09-02 09:00:30|19453.5|19433.5|19428.5|19408.5|19453.5|19433.5|19423.5|19403.5|21
1630573270000|2021-09-02 09:01:10|19441|19401|19441|19401|19441|19401|19441|19401|0
1630573310000|2021-09-02 09:01:50|19438.5|19418.5|19440.1|19420.1|19440.1|19420.1|19438.5|19418.5|559
1630573320000|2021-09-02 09:02:00|19469.4|19409.4|19468.9|19448.9|19469.4|19448.9|19468.9|19409.4|2
1630573350000|2021-09-02 09:02:30|19476.5|19436.5|19476.4|19436.4|19476.5|19436.5|19476.4|19436.4|2
1630573380000|2021-09-02 09:03:00|19476.2|19436.2|19473.9|19433.9|19476.2|19436.2|19473.9|19433.9|4
1630573410000|2021-09-02 09:03:30|||||||||1
1630573500000|2021-09-02 09:05:00|19473.7|19433.7|19471.4|19431.4|19473.7|19433.7|19471.4|19431.4|1
1630573510000|2021-09-02 09:05:10|19466.4|19446.4|19461.4|19441.4|19466.4|19446.4|19461.4|19441.4|0
1630573520000|2021-09-02 09:05:20|19466.4|19446.4|19466.4|19446.4|19466.4|19446.4|19466.4|19446.4|1
1630573620000|2021-09-02 09:07:00|19468.9|19448.9|19468.9|19448.9|19468.9|19448.9|19468.9|19448.9|1
1630573630000|2021-09-02 09:07:10|19469|19449|19471.4|19451.4|19471.4|19451.4|19469|19449|1
1630573640000|2021-09-02 09:07:20|19473.7|19453.7|19476.2|19456.2|19476.2|19456.2|19473.7|19453.7|2
1630573700000|2021-09-02 09:08:20|||||||||1
1630573710000|2021-09-02 09:08:30|||||||||1
1630573730000|2021-09-02 09:08:50|19476.4|19456.4|19488.7|19468.7|19488.7|19468.7|19476.4|19456.4|3
1630573740000|2021-09-02 09:09:00|19488.9|19468.9|19488.9|19468.9|19488.9|19468.9|19488.9|19468.9|0
1630573760000|2021-09-02 09:09:20|19498.9|19478.9|19498.9|19478.9|19498.9|19478.9|19498.9|19478.9|0
1630573770000|2021-09-02 09:09:30|19501.4|19481.4|19501.4|19481.4|19501.4|19481.4|19501.4|19481.4|1
1630573780000|2021-09-02 09:09:40|||||||||5
1630573800000|2021-09-02 09:10:00|19486.4|19466.4|19486.4|19466.4|19486.4|19466.4|19486.4|19466.4|4
1630573810000|2021-09-02 09:10:10|19481.4|19461.4|19481.4|19461.4|19481.4|19461.4|19481.4|19461.4|2
1630573850000|2021-09-02 09:10:50|19480.9|19460.9|19473.9|19453.9|19480.9|19460.9|19473.9|19453.9|1
1630573870000|2021-09-02 09:11:10|19480.9|19460.9|19481.4|19461.4|19481.4|19461.4|19480.9|19460.9|0
1630573920000|2021-09-02 09:12:00|19483.9|19463.9|19488.9|19468.9|19488.9|19468.9|19483.9|19463.9|1
1630573930000|2021-09-02 09:12:10|||||||||2
1630573970000|2021-09-02 09:12:50|19501.4|19461.4|19501.4|19461.4|19501.4|19461.4|19501.4|19461.4|15
1630573990000|2021-09-02 09:13:10|19523.9|19463.9|19535.9|19515.9|19538.4|19518.4|19523.9|19463.9|7
1630574000000|2021-09-02 09:13:20|19541.2|19521.2|19571.4|19531.4|19571.4|19531.4|19541.2|19521.2|14
1630574010000|2021-09-02 09:13:30|19573.9|19533.9|19573.9|19533.9|19573.9|19533.9|19573.9|19533.9|7
1630574020000|2021-09-02 09:13:40|19574.1|19534.1|19579.1|19559.1|19579.1|19559.1|19574.1|19534.1|1
1630574030000|2021-09-02 09:13:50|19579.2|19559.2|19579.2|19559.2|19579.2|19559.2|19579.2|19559.2|1
1630574040000|2021-09-02 09:14:00|19586.2|19566.2|19588.7|19568.7|19588.7|19568.7|19586.2|19566.2|12
1630574050000|2021-09-02 09:14:10|19593.4|19573.4|19593.5|19573.5|19593.5|19573.5|19593.4|19573.4|5
1630574060000|2021-09-02 09:14:20|19598.7|19558.7|19598.7|19558.7|19598.7|19558.7|19598.7|19558.7|1
1630574080000|2021-09-02 09:14:40|||||||||2
1630574090000|2021-09-02 09:14:50|19598.5|19558.5|19606.2|19546.2|19606.2|19558.5|19598.5|19546.2|2
1630574100000|2021-09-02 09:15:00|19560.3|19540.3|19543.9|19523.9|19560.3|19540.3|19543.9|19516.7|3
1630574130000|2021-09-02 09:15:30|19543.7|19523.7|19551.4|19511.4|19551.4|19523.7|19543.7|19511.4|1
1630574140000|2021-09-02 09:15:40|||||||||1
1630574190000|2021-09-02 09:16:30|||||||||1
1630574210000|2021-09-02 09:16:50|19551.2|19511.2|19523.9|19503.9|19551.2|19511.2|19523.9|19503.9|16
1630574230000|2021-09-02 09:17:10|19507.1|19487.1|19506.4|19486.4|19507.1|19487.1|19506.4|19486.4|15
1630574240000|2021-09-02 09:17:20|19499.4|19479.4|19498.9|19478.9|19499.4|19479.4|19498.9|19478.9|7
1630574260000|2021-09-02 09:17:40|19501.2|19481.2|19501.4|19481.4|19501.4|19481.4|19501.2|19481.2|14
1630574290000|2021-09-02 09:18:10|19501.2|19481.2|19498.9|19478.9|19501.2|19481.2|19498.9|19478.9|3
1630574310000|2021-09-02 09:18:30|19503.5|19483.5|19503.9|19483.9|19503.9|19483.9|19503.5|19483.5|0
1630574340000|2021-09-02 09:19:00|19516.6|19476.6|19516.6|19476.6|19516.6|19476.6|19516.6|19476.6|0
1630574360000|2021-09-02 09:19:20|19519.1|19479.1|19526.8|19466.8|19526.8|19479.1|19519.1|19464.4|16
1630574400000|2021-09-02 09:20:00|19524.1|19464.1|19524.1|19464.1|19524.1|19464.1|19524.1|19464.1|0
1630574460000|2021-09-02 09:21:00|19526.4|19466.4|19526.4|19466.4|19526.4|19466.4|19526.4|19466.4|1
1630574570000|2021-09-02 09:22:50|||||||||2
1630574580000|2021-09-02 09:23:00|19514.1|19474.1|19514.1|19474.1|19514.1|19474.1|19514.1|19474.1|0
1630574590000|2021-09-02 09:23:10|19513.9|19473.9|19513.9|19473.9|19513.9|19473.9|19513.9|19473.9|0
1630574600000|2021-09-02 09:23:20|19511.4|19471.4|19511.4|19471.4|19511.4|19471.4|19511.4|19471.4|0
1630574650000|2021-09-02 09:24:10|||||||||2
1630574660000|2021-09-02 09:24:20|19511.8|19471.8|19526.4|19466.4|19526.4|19471.8|19511.8|19466.4|1
1630574670000|2021-09-02 09:24:30|19531.8|19471.8|19531.8|19471.8|19531.8|19471.8|19531.8|19471.8|5
1630574680000|2021-09-02 09:24:40|19536.4|19476.4|19546.4|19526.4|19546.4|19526.4|19536.4|19476.4|3
1630574730000|2021-09-02 09:25:30|||||||||2
1630574740000|2021-09-02 09:25:40|19544.1|19524.1|19541.4|19521.4|19544.1|19524.1|19541.4|19521.4|1
1630574790000|2021-09-02 09:26:30|||||||||1
1630574800000|2021-09-02 09:26:40|||||||||1
1630574810000|2021-09-02 09:26:50|19543.7|19523.7|19543.9|19523.9|19543.9|19523.9|19543.7|19523.7|0
1630574820000|2021-09-02 09:27:00|19541.4|19521.4|19541.4|19521.4|19541.4|19521.4|19541.4|19521.4|1
1630574960000|2021-09-02 09:29:20|19543.9|19523.9|19543.9|19523.9|19543.9|19523.9|19543.9|19523.9|1
1630574970000|2021-09-02 09:29:30|19563.2|19523.2|19563.2|19523.2|19563.2|19523.2|19563.2|19523.2|0
1630574980000|2021-09-02 09:29:40|19563.9|19523.9|19563.9|19523.9|19563.9|19523.9|19563.9|19523.9|0
1630574990000|2021-09-02 09:29:50||19543.9||19543.9||19543.9||19543.9|0
1630575000000|2021-09-02 09:30:00|19564.1|19544.1|19566.4|19546.4|19566.4|19546.4|19564.1|19544.1|1
1630575010000|2021-09-02 09:30:10|||||||||1
1630575060000|2021-09-02 09:31:00|||||||||1
1630575080000|2021-09-02 09:31:20|19557|19537|19556.4|19536.4|19557|19537|19556.4|19536.4|2
1630575120000|2021-09-02 09:32:00|19556.1|19536.1|19551.4|19531.4|19556.1|19536.1|19551.4|19531.4|3
1630575130000|2021-09-02 09:32:10|19553.9|19533.9|19553.9|19533.9|19553.9|19533.9|19553.9|19533.9|0
1630575150000|2021-09-02 09:32:30|19551.4|19531.4|19551.4|19531.4|19551.4|19531.4|19551.4|19531.4|0
1630575230000|2021-09-02 09:33:50|||||||||1
1630575240000|2021-09-02 09:34:00|19551.3|19531.3|19548.9|19528.9|19551.3|19531.3|19548.9|19528.9|1
1630575300000|2021-09-02 09:35:00|||||||||1
1630575330000|2021-09-02 09:35:30|19561.4|19521.4|19556.4|19536.4|19561.4|19536.4|19556.4|19521.4|2
1630575340000|2021-09-02 09:35:40|19558.8|19538.8|19558.8|19538.8|19558.8|19538.8|19558.8|19538.8|1
1630575350000|2021-09-02 09:35:50|19561.1|19541.1|19561.3|19541.3|19561.3|19541.3|19561.1|19541.1|0
1630575420000|2021-09-02 09:37:00|19561.4|19541.4|19561.4|19541.4|19561.4|19541.4|19561.4|19541.4|0
1630575510000|2021-09-02 09:38:30|19559.1|19539.1|19558.9|19538.9|19559.1|19539.1|19556.4|19536.4|4
1630575520000|2021-09-02 09:38:40|19561.3|19541.3|19566.4|19546.4|19566.4|19546.4|19561.3|19541.3|0
1630575550000|2021-09-02 09:39:10|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|1
1630575620000|2021-09-02 09:40:20|19571.4|19551.4|19573.9|19553.9|19573.9|19553.9|19571.4|19551.4|3
1630575680000|2021-09-02 09:41:20|19591.4|19551.4|19591.4|19551.4|19591.4|19551.4|19591.4|19551.4|0
1630575690000|2021-09-02 09:41:30|||||||||5
1630575700000|2021-09-02 09:41:40|19583.9|19563.9|19583.9|19563.9|19583.9|19563.9|19583.9|19563.9|1
1630575720000|2021-09-02 09:42:00|19586.4|19566.4|19586.4|19566.4|19586.4|19566.4|19586.4|19566.4|0
1630575780000|2021-09-02 09:43:00|19581.4|19561.4|19576.8|19556.8|19581.4|19561.4|19576.8|19556.8|4
1630575790000|2021-09-02 09:43:10|19576.4|19556.4|19576.4|19556.4|19576.4|19556.4|19576.4|19556.4|0
1630575810000|2021-09-02 09:43:30|19576.1|19556.1|19563.9|19543.9|19576.1|19556.1|19561.4|19541.4|3
1630575840000|2021-09-02 09:44:00|19561.6|19541.6|19563.9|19543.9|19563.9|19543.9|19561.4|19541.4|0
1630575850000|2021-09-02 09:44:10|19556.4|19536.4|19556.4|19536.4|19556.4|19536.4|19556.4|19536.4|0
1630575900000|2021-09-02 09:45:00|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|0
1630575910000|2021-09-02 09:45:10|||||||||2
1630575920000|2021-09-02 09:45:20|19571.1|19531.1|19573.8|19533.8|19574|19534|19571.1|19531.1|2
1630575930000|2021-09-02 09:45:30|19574|19534|19574|19534|19574|19534|19574|19534|0
1630575970000|2021-09-02 09:46:10|19571.5|19531.5|19573.8|19533.8|19574|19534|19571.5|19531.5|0
1630575980000|2021-09-02 09:46:20|19571.6|19531.6|19571.5|19531.5|19571.6|19531.6|19571.5|19531.5|0
1630576070000|2021-09-02 09:47:50|19569|19549|19569|19549|19569|19549|19569|19549|5
1630576100000|2021-09-02 09:48:20|19569.3|19549.3|19574|19554|19574|19554|19569.3|19549.3|3
1630576120000|2021-09-02 09:48:40|||||||||2
1630576140000|2021-09-02 09:49:00|||||||||1
1630576190000|2021-09-02 09:49:50|||||||||1
1630576210000|2021-09-02 09:50:10|19576.3|19556.3|19576.5|19556.5|19576.5|19556.5|19576.3|19556.3|2
1630576220000|2021-09-02 09:50:20|||||||||1
1630576250000|2021-09-02 09:50:50|19576.3|19556.3|19574|19554|19576.3|19556.3|19574|19554|3
1630576270000|2021-09-02 09:51:10|19571.6|19551.6|19557.5|19537.5|19571.6|19551.6|19557.5|19537.5|6
1630576290000|2021-09-02 09:51:30|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|0
1630576330000|2021-09-02 09:52:10|19554|19534|19554|19534|19554|19534|19554|19534|0
1630576360000|2021-09-02 09:52:40|19549|19529|19546.5|19526.5|19549|19529|19546.5|19526.5|1
1630576370000|2021-09-02 09:52:50|19544|19524|19544|19524|19544|19524|19544|19524|4
1630576390000|2021-09-02 09:53:10|19546.5|19526.5|19549|19529|19549|19529|19546.5|19526.5|1
1630576410000|2021-09-02 09:53:30|19549.5|19529.5|19574|19554|19574|19554|19549.5|19529.5|1
1630576420000|2021-09-02 09:53:40|||||||||1
1630576490000|2021-09-02 09:54:50|19575|19555|19589|19569|19589|19569|19575|19555|2
1630576520000|2021-09-02 09:55:20|19591.5|19571.5|19591.5|19571.5|19591.5|19571.5|19591.5|19571.5|0
1630576620000|2021-09-02 09:57:00|19593.8|19573.8|19594|19574|19594|19574|19593.8|19573.8|0
1630576650000|2021-09-02 09:57:30|19594.7|19574.7|19604|19584|19604|19584|19594.7|19574.7|1
1630576680000|2021-09-02 09:58:00|19606.5|19586.5|19606.5|19586.5|19606.5|19586.5|19606.5|19586.5|0
1630576710000|2021-09-02 09:58:30|19604|19584|19604|19584|19604|19584|19604|19584|0
1630576720000|2021-09-02 09:58:40|||||||||1
1630576730000|2021-09-02 09:58:50|||||||||1
1630576740000|2021-09-02 09:59:00|19601.5|19581.5|19601.5|19581.5|19601.5|19581.5|19601.5|19581.5|1
1630576750000|2021-09-02 09:59:10|19601.7|19581.7|19604|19584|19604|19584|19601.7|19581.7|2
1630576760000|2021-09-02 09:59:20|19606.5|19586.5|19606.5|19586.5|19606.5|19586.5|19606.5|19586.5|0
1630576850000|2021-09-02 10:00:50|19609|19589|19609|19589|19609|19589|19609|19589|0
1630576880000|2021-09-02 10:01:20|19611.5|19591.5|19609|19589|19611.5|19591.5|19609|19589|1
1630576890000|2021-09-02 10:01:30|19611.3|19591.3|19611.5|19591.5|19611.5|19591.5|19611.3|19591.3|0
1630576920000|2021-09-02 10:02:00|19614|19594|19624|19604|19627.9|19607.9|19614|19594|19
1630576930000|2021-09-02 10:02:10|19626.3|19606.3|19629|19609|19629|19609|19626.3|19606.3|1
1630576940000|2021-09-02 10:02:20|19631.5|19611.5|19636.5|19616.5|19639|19619|19631.5|19611.5|13
1630576950000|2021-09-02 10:02:30|||||||||5
1630576980000|2021-09-02 10:03:00|19644|19624|19644|19624|19644|19624|19644|19624|2
1630577020000|2021-09-02 10:03:40|19641.5|19621.5|19641.5|19621.5|19641.5|19621.5|19641.5|19621.5|6
1630577040000|2021-09-02 10:04:00|19644.3|19624.3|19672.2|19652.2|19672.2|19652.2|19644.3|19624.3|7
1630577050000|2021-09-02 10:04:10|19699|19659|19701.5|19661.5|19701.5|19661.5|19699|19659|16
1630577060000|2021-09-02 10:04:20|19701.7|19661.7|19706.5|19666.5|19706.5|19674|19694|19661.7|19
1630577070000|2021-09-02 10:04:30|19699|19679|19703.6|19683.6|19703.6|19683.6|19699|19679|16
1630577080000|2021-09-02 10:04:40|19703.5|19683.5|19706.5|19646.5|19707.2|19683.5|19699|19646.5|16
1630577120000|2021-09-02 10:05:20|||||||||1
1630577150000|2021-09-02 10:05:50|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|0
1630577160000|2021-09-02 10:06:00|19671.5|19651.5|19671.5|19651.5|19671.5|19651.5|19671.5|19651.5|4
1630577170000|2021-09-02 10:06:10|19669|19649|19669|19649|19669|19649|19669|19649|0
1630577210000|2021-09-02 10:06:50|19671.5|19651.5|19679|19659|19679|19659|19671.5|19651.5|7
1630577220000|2021-09-02 10:07:00|||||||||1
1630577230000|2021-09-02 10:07:10|19681.3|19661.3|19688.6|19668.6|19688.6|19668.6|19681.3|19661.3|5
1630577270000|2021-09-02 10:07:50|19691.1|19671.1|19691.1|19671.1|19691.1|19671.1|19691.1|19671.1|0
1630577280000|2021-09-02 10:08:00|19696.3|19676.3|19698.6|19678.6|19698.6|19678.6|19696.3|19676.3|8
1630577290000|2021-09-02 10:08:10|19699|19679|19709|19689|19709|19689|19699|19679|29
1630577300000|2021-09-02 10:08:20|||||||||5
1630577320000|2021-09-02 10:08:40|19704|19684|19703.8|19683.8|19711.7|19684|19703.8|19671.7|2
1630577330000|2021-09-02 10:08:50|19696.5|19676.5|19709|19689|19709|19689|19694.2|19674.2|19
1630577340000|2021-09-02 10:09:00|19709.2|19689.2|19714|19694|19714|19694|19709.2|19689.2|3
1630577380000|2021-09-02 10:09:40|||||||||1
1630577390000|2021-09-02 10:09:50|19711.5|19691.5|19711.5|19691.5|19711.5|19691.5|19711.5|19691.5|2
1630577420000|2021-09-02 10:10:20|19716.9|19676.9|19714|19674|19716.9|19676.9|19714|19674|1
1630577430000|2021-09-02 10:10:30|19707|19647|19686.5|19626.5|19707|19654|19673.6|19626.5|29
1630577450000|2021-09-02 10:10:50|19679|19639|19679|19639|19679|19639|19679|19639|25
1630577460000|2021-09-02 10:11:00|19686.5|19626.5|19686.5|19626.5|19686.5|19626.5|19686.5|19626.5|14
1630577470000|2021-09-02 10:11:10|19686.1|19626.1|19686.1|19626.1|19686.1|19626.1|19686.1|19626.1|0
1630577520000|2021-09-02 10:12:00|19686.2|19626.2|19686.2|19626.2|19686.2|19626.2|19686.2|19626.2|0
1630577560000|2021-09-02 10:12:40|19669.2|19629.2|19668.8|19628.8|19669.2|19629.2|19668.8|19628.8|5
1630577570000|2021-09-02 10:12:50|||||||||2
1630577580000|2021-09-02 10:13:00|||||||||2
1630577590000|2021-09-02 10:13:10|19654|19634|19653.8|19633.8|19654|19634|19653.8|19633.8|1
1630577600000|2021-09-02 10:13:20|||||||||2
1630577610000|2021-09-02 10:13:30|19651.5|19631.5|19651.3|19631.3|19651.5|19631.5|19651.3|19631.3|0
1630577670000|2021-09-02 10:14:30|||||||||2
1630577680000|2021-09-02 10:14:40|19651.5|19631.5|19668.7|19648.7|19668.7|19648.7|19651.5|19631.5|2
1630577690000|2021-09-02 10:14:50|19671.2|19651.2|19676.3|19656.3|19676.3|19656.3|19671.2|19651.2|2
1630577700000|2021-09-02 10:15:00|19676.5|19656.5|19678.8|19658.8|19678.8|19658.8|19676.5|19656.5|0
1630577710000|2021-09-02 10:15:10|19679|19659|19679|19659|19679|19659|19679|19659|0
1630577820000|2021-09-02 10:17:00|19683.7|19663.7|19683.7|19663.7|19683.7|19663.7|19683.7|19663.7|2
1630577830000|2021-09-02 10:17:10|19684|19664|19684|19664|19684|19664|19684|19664|0
1630577870000|2021-09-02 10:17:50|||||||||18
1630577880000|2021-09-02 10:18:00|19683.5|19663.5|19696.5|19636.5|19696.5|19663.5|19683.5|19636.5|2
1630577890000|2021-09-02 10:18:10|19696|19636|19689|19629|19696|19636|19689|19629|1
1630577920000|2021-09-02 10:18:40|19686.5|19626.5|19686.5|19626.5|19686.5|19626.5|19686.5|19626.5|9
1630577950000|2021-09-02 10:19:10|19684.2|19624.2|19684.2|19624.2|19684.2|19624.2|19684.2|19624.2|0
1630577970000|2021-09-02 10:19:30|19684|19624|19684|19624|19684|19624|19684|19624|0
1630578050000|2021-09-02 10:20:50|19674.7|19614.7|19674.7|19614.7|19674.7|19614.7|19674.7|19614.7|1
1630578060000|2021-09-02 10:21:00|19674|19614|19674|19614|19674|19614|19674|19614|0
1630578080000|2021-09-02 10:21:20|19644.2|19624.2|19644.2|19624.2|19644.2|19624.2|19644.2|19624.2|2
1630578090000|2021-09-02 10:21:30|19644|19624|19656.5|19616.5|19656.5|19624|19644|19616.5|0
1630578110000|2021-09-02 10:21:50|19644|19624|19644|19624|19644|19624|19644|19624|1
1630578120000|2021-09-02 10:22:00|19656.5|19616.5|19656.7|19616.7|19656.7|19616.7|19656.5|19616.5|0
1630578130000|2021-09-02 10:22:10|19649|19629|19663.8|19643.8|19663.8|19643.8|19649|19629|2
1630578170000|2021-09-02 10:22:50|19663.9|19643.9|19663.9|19643.9|19663.9|19643.9|19663.9|19643.9|1
1630578190000|2021-09-02 10:23:10|19669|19649|19671.5|19651.5|19671.5|19651.5|19669|19649|2
1630578220000|2021-09-02 10:23:40|||||||||3
1630578230000|2021-09-02 10:23:50|19664|19644|19664|19644|19664|19644|19664|19644|0
1630578240000|2021-09-02 10:24:00|19659|19639|19659|19639|19659|19639|19659|19639|0
1630578280000|2021-09-02 10:24:40|19656.5|19636.5|19656.7|19636.7|19659|19639|19656.5|19636.5|0
1630578290000|2021-09-02 10:24:50|19658.9|19638.9|19664|19644|19676.5|19646.5|19656.5|19634|3
1630578300000|2021-09-02 10:25:00|19676.4|19636.4|19676.5|19636.5|19676.5|19644.2|19664|19636.4|0
1630578350000|2021-09-02 10:25:50|19664|19644|19664|19644|19664|19644|19664|19644|1
1630578360000|2021-09-02 10:26:00|19676.4|19636.4|19676.5|19636.5|19676.5|19644.2|19664|19636.4|0
1630578370000|2021-09-02 10:26:10|19668.9|19648.9|19669|19649|19669|19649|19668.9|19648.9|1
1630578400000|2021-09-02 10:26:40|19681.5|19641.5|19681.5|19641.5|19681.5|19641.5|19681.5|19641.5|0
1630578410000|2021-09-02 10:26:50|||||||||1
1630578470000|2021-09-02 10:27:50|19684|19644|19684|19644|19684|19644|19684|19644|1
1630578480000|2021-09-02 10:28:00|||||||||2
1630578530000|2021-09-02 10:28:50|||||||||1
1630578550000|2021-09-02 10:29:10|19684.4|19644.4|19689|19649|19689|19649|19684.4|19644.4|1
1630578570000|2021-09-02 10:29:30|19694|19674|19701.5|19681.5|19701.5|19681.5|19694|19674|2
1630578580000|2021-09-02 10:29:40|||||||||1
1630578590000|2021-09-02 10:29:50|19696.5|19676.5|19696.5|19676.5|19696.5|19676.5|19696.5|19676.5|15
1630578640000|2021-09-02 10:30:40|19691.5|19671.5|19691.5|19671.5|19691.5|19671.5|19691.5|19671.5|2
1630578660000|2021-09-02 10:31:00|19689|19669|19686.5|19666.5|19689|19669|19686.5|19666.5|2
1630578670000|2021-09-02 10:31:10|||||||||2
1630578730000|2021-09-02 10:32:10|||||||||1
1630578780000|2021-09-02 10:33:00|19678.7|19658.7|19683.7|19643.7|19693.7|19658.7|19678.7|19631|3
1630578790000|2021-09-02 10:33:10|19691.4|19631.4|19683.7|19643.7|19691.4|19645.8|19683.3|19631.2|0
1630578930000|2021-09-02 10:35:30|19668.9|19648.9|19668.9|19648.9|19668.9|19648.9|19668.9|19648.9|8
1630579000000|2021-09-02 10:36:40|19661.9|19641.9|19651.7|19631.7|19661.9|19641.9|19651.7|19631.7|0
1630579010000|2021-09-02 10:36:50|19649.4|19629.4|19649.1|19629.1|19649.4|19629.4|19649.1|19629.1|2
1630579020000|2021-09-02 10:37:00|19646.6|19626.6|19646.6|19626.6|19646.6|19626.6|19646.6|19626.6|1
1630579040000|2021-09-02 10:37:20|19641.9|19621.9|19641.6|19621.6|19641.9|19621.9|19641.6|19621.6|0
1630579070000|2021-09-02 10:37:50|19639.2|19619.2|19639.1|19619.1|19639.2|19619.2|19639.1|19619.1|0
1630579100000|2021-09-02 10:38:20|19638.7|19618.7|19631.7|19611.7|19638.7|19618.7|19631.7|19611.7|1
1630579110000|2021-09-02 10:38:30|19631.6|19611.6|19631.6|19611.6|19631.6|19611.6|19631.6|19611.6|0
1630579160000|2021-09-02 10:39:20|19626.6|19606.6|19626.6|19606.6|19626.6|19606.6|19626.6|19606.6|2
1630579180000|2021-09-02 10:39:40|19624.2|19604.2|19624.1|19604.1|19624.2|19604.2|19624.1|19604.1|2
1630579190000|2021-09-02 10:39:50|19621.7|19601.7|19621.6|19601.6|19621.7|19601.7|19621.6|19601.6|0
1630579200000|2021-09-02 10:40:00|19621.4|19601.4|19619.1|19599.1|19621.4|19601.4|19619.1|19599.1|1
1630579250000|2021-09-02 10:40:50|||||||||1
1630579260000|2021-09-02 10:41:00|19621.6|19601.6|19621.6|19601.6|19621.6|19601.6|19621.6|19601.6|2
1630579270000|2021-09-02 10:41:10|19626.2|19606.2|19626.6|19606.6|19626.6|19606.6|19626.2|19606.2|0
1630579280000|2021-09-02 10:41:20|19629.1|19609.1|19626.7|19606.7|19629.1|19609.1|19626.7|19606.7|1
1630579290000|2021-09-02 10:41:30|19626.6|19606.6|19626.6|19606.6|19626.6|19606.6|19626.6|19606.6|1
1630579390000|2021-09-02 10:43:10|19626.7|19606.7|19631.6|19611.6|19631.6|19611.6|19626.7|19606.7|2
1630579420000|2021-09-02 10:43:40|||||||||1
1630579470000|2021-09-02 10:44:30|||||||||1
1630579500000|2021-09-02 10:45:00|19634.1|19614.1|19634.1|19614.1|19634.1|19614.1|19634.1|19614.1|0
1630579510000|2021-09-02 10:45:10|||||||||1
1630579580000|2021-09-02 10:46:20|19631.6|19611.6|19609.1|19589.1|19631.6|19611.6|19609.1|19589.1|2
1630579590000|2021-09-02 10:46:30|||||||||14
1630579620000|2021-09-02 10:47:00|19608|19588|19606.6|19566.6|19608|19588|19594.1|19566.6|3
1630579650000|2021-09-02 10:47:30|19598.9|19578.9|19601.4|19581.4|19601.6|19581.6|19598.9|19578.9|0
1630579660000|2021-09-02 10:47:40|19601.6|19581.6|19603.9|19583.9|19603.9|19583.9|19601.6|19581.6|1
1630579680000|2021-09-02 10:48:00|19604.1|19584.1|19604.1|19584.1|19604.1|19584.1|19604.1|19584.1|0
1630579730000|2021-09-02 10:48:50|19614.1|19594.1|19614.1|19594.1|19614.1|19594.1|19614.1|19594.1|53
1630579740000|2021-09-02 10:49:00|19618.7|19598.7|19619.1|19599.1|19619.1|19599.1|19618.7|19598.7|0
1630579790000|2021-09-02 10:49:50|||||||||1
1630579850000|2021-09-02 10:50:50|||||||||1
1630579870000|2021-09-02 10:51:10|19626.6|19606.6|19631.4|19611.4|19631.4|19611.4|19626.6|19606.6|0
1630579880000|2021-09-02 10:51:20|19631.6|19611.6|19631.6|19611.6|19631.6|19611.6|19631.6|19611.6|1
1630579890000|2021-09-02 10:51:30|19631.8|19611.8|19634.1|19614.1|19634.1|19614.1|19631.8|19611.8|1
1630579900000|2021-09-02 10:51:40|19636.6|19616.6|19636.6|19616.6|19636.6|19616.6|19636.6|19616.6|0
1630579910000|2021-09-02 10:51:50|19639.1|19619.1|19649.1|19629.1|19649.1|19629.1|19639.1|19619.1|3
1630579950000|2021-09-02 10:52:30|19654.1|19634.1|19654.1|19634.1|19654.1|19634.1|19654.1|19634.1|0
1630579960000|2021-09-02 10:52:40|19649.4|19629.4|19649.1|19629.1|19649.4|19629.4|19649.1|19629.1|0
1630580040000|2021-09-02 10:54:00|19651.6|19631.6|19651.6|19631.6|19651.6|19631.6|19651.6|19631.6|1
1630580180000|2021-09-02 10:56:20|19654.1|19634.1|19651.6|19631.6|19654.1|19634.1|19651.6|19631.6|0
1630580190000|2021-09-02 10:56:30|19654.1|19634.1|19654.1|19634.1|19654.1|19634.1|19651.6|19631.6|0
1630580210000|2021-09-02 10:56:50|19649.3|19629.3|19649.3|19629.3|19649.3|19629.3|19649.3|19629.3|2
1630580220000|2021-09-02 10:57:00|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|0
1630580250000|2021-09-02 10:57:30|19644.5|19624.5|19644.1|19624.1|19644.5|19624.5|19644.1|19624.1|1
1630580270000|2021-09-02 10:57:50|19643.9|19623.9|19641.6|19621.6|19643.9|19623.9|19641.6|19621.6|1
1630580330000|2021-09-02 10:58:50|19641.4|19621.4|19639.1|19619.1|19641.4|19621.4|19639.1|19619.1|1
1630580340000|2021-09-02 10:59:00|19639.6|19619.6|19661.4|19621.4|19661.4|19629.1|19639.6|19619.6|5
1630580350000|2021-09-02 10:59:10|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|0
1630580370000|2021-09-02 10:59:30|19661.4|19621.4|19661.4|19621.4|19661.4|19621.4|19661.4|19621.4|0
1630580380000|2021-09-02 10:59:40|19661.6|19621.6|19654.1|19634.1|19661.6|19634.1|19654.1|19621.6|2
1630580390000|2021-09-02 10:59:50|19666.6|19626.6|19666.6|19626.6|19666.6|19626.6|19666.6|19626.6|2
1630580400000|2021-09-02 11:00:00|19669.1|19629.1|19664.1|19644.1|19669.1|19644.1|19663.7|19629.1|1
1630580510000|2021-09-02 11:01:50|19661.6|19641.6|19661.6|19641.6|19661.6|19641.6|19661.6|19641.6|2
1630580520000|2021-09-02 11:02:00|19664.6|19624.6|19661.8|19621.8|19664.6|19624.6|19661.8|19621.8|1
1630580540000|2021-09-02 11:02:20|19649.3|19629.3|19649.3|19629.3|19649.3|19629.3|19649.3|19629.3|0
1630580560000|2021-09-02 11:02:40|||||||||1
1630580580000|2021-09-02 11:03:00|19661.6|19621.6|19649.5|19629.5|19661.6|19629.5|19649.5|19621.6|0
1630580590000|2021-09-02 11:03:10|19649.3|19629.3|19649.3|19629.3|19649.3|19629.3|19649.3|19629.3|0
1630580600000|2021-09-02 11:03:20|||||||||1
1630580630000|2021-09-02 11:03:50|19646.8|19626.8|19646.8|19626.8|19646.8|19626.8|19646.8|19626.8|1
1630580640000|2021-09-02 11:04:00|||||||||1
1630580650000|2021-09-02 11:04:10|19639.6|19619.6|19634.5|19614.5|19639.6|19619.6|19634.5|19614.5|2
1630580690000|2021-09-02 11:04:50|19634.3|19614.3|19629.3|19609.3|19634.3|19614.3|19625|19605|1
1630580770000|2021-09-02 11:06:10|19631.6|19611.6|19631.6|19611.6|19631.6|19611.6|19631.6|19611.6|1
1630580810000|2021-09-02 11:06:50|19636.6|19616.6|19639.1|19619.1|19641.6|19621.6|19636.6|19616.6|3
1630580820000|2021-09-02 11:07:00|19641.6|19621.6|19644.1|19624.1|19644.1|19624.1|19641.6|19621.6|1
1630580830000|2021-09-02 11:07:10|||||||||2
1630580850000|2021-09-02 11:07:30|||||||||1
1630580870000|2021-09-02 11:07:50|19646.4|19626.4|19646.8|19626.8|19646.8|19626.8|19646.4|19626.4|0
1630580880000|2021-09-02 11:08:00|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|2
1630580900000|2021-09-02 11:08:20|||||||||1
1630580920000|2021-09-02 11:08:40|||||||||18
1630580930000|2021-09-02 11:08:50|||||||||1
1630580940000|2021-09-02 11:09:00|19649.3|19629.3|19651.6|19631.6|19651.6|19631.6|19649.3|19629.3|1
1630580970000|2021-09-02 11:09:30|19649.3|19629.3|19649.1|19629.1|19649.3|19629.3|19649.1|19629.1|0
1630581050000|2021-09-02 11:10:50|19646.6|19626.6|19641.6|19621.6|19646.6|19626.6|19641.6|19621.6|2
1630581140000|2021-09-02 11:12:20|19636.6|19616.6|19636.6|19616.6|19636.6|19616.6|19634.1|19614.1|2
1630581160000|2021-09-02 11:12:40|19631.6|19611.6|19636.6|19596.6|19636.8|19611.6|19629|19596.6|5
1630581170000|2021-09-02 11:12:50|19626.6|19606.6|19626.6|19606.6|19629.1|19609.1|19626.6|19606.6|1
1630581180000|2021-09-02 11:13:00|19629|19609|19629.1|19609.1|19629.1|19609.1|19629|19609|0
1630581210000|2021-09-02 11:13:30|19639.1|19619.1|19639.1|19619.1|19639.1|19619.1|19639.1|19619.1|5
1630581220000|2021-09-02 11:13:40|19641.5|19621.5|19644.1|19624.1|19644.1|19624.1|19641.5|19621.5|1
1630581240000|2021-09-02 11:14:00|19644.3|19624.3|19649.1|19629.1|19649.1|19629.1|19644.3|19624.3|2
1630581290000|2021-09-02 11:14:50|19661.5|19621.5|19661.5|19621.5|19661.5|19621.5|19661.5|19621.5|0
1630581350000|2021-09-02 11:15:50|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|0
1630581360000|2021-09-02 11:16:00|19661.5|19621.5|19661.5|19621.5|19661.5|19621.5|19661.5|19621.5|0
1630581380000|2021-09-02 11:16:20|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|19649.1|19629.1|0
1630581390000|2021-09-02 11:16:30|19661.5|19621.5|19661.5|19621.5|19661.5|19621.5|19661.5|19621.5|0
1630581410000|2021-09-02 11:16:50|||||||||1
1630581460000|2021-09-02 11:17:40|||||||||1
1630581520000|2021-09-02 11:18:40|19661.6|19621.6|19661.6|19621.6|19661.6|19621.6|19661.6|19621.6|0
1630581530000|2021-09-02 11:18:50|19661.5|19621.5|19661.5|19621.5|19661.5|19621.5|19661.5|19621.5|1
1630581540000|2021-09-02 11:19:00|19653.8|19633.8|19696.6|19676.6|19699.1|19679.1|19653.8|19633.8|17
1630581570000|2021-09-02 11:19:30|19699|19679|19699.1|19679.1|19699.1|19679.1|19699|19679|0
1630581580000|2021-09-02 11:19:40|19701.6|19681.6|19706.6|19686.6|19706.6|19686.6|19701.6|19681.6|2
1630581590000|2021-09-02 11:19:50|19709|19689|19709.1|19689.1|19709.1|19689.1|19709|19689|0
1630581600000|2021-09-02 11:20:00|19709.3|19689.3|19711.6|19691.6|19711.6|19691.6|19709.3|19689.3|1
1630581610000|2021-09-02 11:20:10|19711.5|19691.5|19711.5|19691.5|19711.5|19691.5|19711.5|19691.5|2
1630581620000|2021-09-02 11:20:20|19713.8|19693.8|19713.8|19693.8|19713.8|19693.8|19713.8|19693.8|0
1630581690000|2021-09-02 11:21:30|||||||||1
1630581710000|2021-09-02 11:21:50|19711.5|19691.5|19711.5|19691.5|19711.5|19691.5|19711.5|19691.5|2
1630581750000|2021-09-02 11:22:30|19711.6|19691.6|19711.6|19691.6|19711.6|19691.6|19711.6|19691.6|2
1630581780000|2021-09-02 11:23:00|19711.7|19691.7|19711.7|19691.7|19711.7|19691.7|19711.7|19691.7|0
1630581800000|2021-09-02 11:23:20|||||||||1
1630581840000|2021-09-02 11:24:00|||||||||1
1630581860000|2021-09-02 11:24:20|19716.7|19696.7|19716.7|19696.7|19716.7|19696.7|19716.7|19696.7|1
1630581880000|2021-09-02 11:24:40|19716.5|19696.5|19716.3|19696.3|19718.8|19698.8|19716.3|19696.3|440
1630581890000|2021-09-02 11:24:50|19718.6|19698.6|19718.8|19698.8|19718.8|19698.8|19718.6|19698.6|0
1630581900000|2021-09-02 11:25:00|19716.3|19696.3|19718.6|19698.6|19718.6|19698.6|19716.3|19696.3|0
1630581910000|2021-09-02 11:25:10|19718.8|19698.8|19729.2|19709.2|19729.2|19709.2|19718.8|19698.8|11
1630581920000|2021-09-02 11:25:20|||||||||1
1630581930000|2021-09-02 11:25:30|19729|19709|19733.8|19713.8|19733.8|19713.8|19729|19709|10
1630581970000|2021-09-02 11:26:10|||||||||2
1630581990000|2021-09-02 11:26:30|19728.8|19708.8|19728.8|19708.8|19728.8|19708.8|19728.8|19708.8|1
1630582040000|2021-09-02 11:27:20|||||||||1
1630582050000|2021-09-02 11:27:30|||||||||1
1630582070000|2021-09-02 11:27:50|||||||||112
1630582080000|2021-09-02 11:28:00|19736.1|19716.1|19741.3|19721.3|19741.3|19721.3|19736.1|19716.1|7
1630582120000|2021-09-02 11:28:40|19743.8|19723.8|19743.8|19723.8|19743.8|19723.8|19743.8|19723.8|1
1630582130000|2021-09-02 11:28:50|19748.8|19728.8|19748.8|19728.8|19748.8|19728.8|19748.8|19728.8|3
1630582140000|2021-09-02 11:29:00|19751.1|19731.1|19751.3|19731.3|19751.3|19731.3|19751.1|19731.1|2
1630582150000|2021-09-02 11:29:10|||||||||1
1630582170000|2021-09-02 11:29:30|19750.9|19730.9|19748.8|19728.8|19750.9|19730.9|19746.3|19726.3|8
1630582180000|2021-09-02 11:29:40|19751.3|19731.3|19744|19724|19753.8|19733.8|19744|19724|3
1630582190000|2021-09-02 11:29:50|19746.3|19726.3|19748.8|19728.8|19748.8|19728.8|19746.3|19726.3|0
1630582200000|2021-09-02 11:30:00|19751.3|19731.3|19746.3|19726.3|19751.3|19731.3|19746.3|19726.3|19
1630582210000|2021-09-02 11:30:10|||||||||2
1630582240000|2021-09-02 11:30:40|19748.8|19728.8|19748.8|19728.8|19748.8|19728.8|19748.8|19728.8|0
1630582290000|2021-09-02 11:31:30|19746.3|19726.3|19741.5|19721.5|19746.3|19726.3|19741.5|19721.5|7
1630582300000|2021-09-02 11:31:40|19741.3|19721.3|19741.3|19721.3|19741.3|19721.3|19741.3|19721.3|1
1630582310000|2021-09-02 11:31:50|19724.3|19704.3|19723.8|19703.8|19724.3|19704.3|19721.5|19701.5|3
1630582320000|2021-09-02 11:32:00|19721.3|19701.3|19723.8|19683.8|19723.8|19701.3|19720.8|19683.8|2
1630582330000|2021-09-02 11:32:10|||||||||2
1630582350000|2021-09-02 11:32:30|19731.5|19671.5|19731.5|19671.5|19731.5|19671.5|19731.5|19671.5|0
1630582360000|2021-09-02 11:32:40|19731.3|19671.3|19692.2|19672.2|19731.3|19683.8|19692.2|19671.3|18
1630582370000|2021-09-02 11:32:50|19690.4|19670.4|19671.3|19651.3|19690.4|19670.4|19671.3|19651.3|1
1630582380000|2021-09-02 11:33:00|19666|19646|19663.6|19643.6|19666|19646|19663.6|19643.6|5
1630582390000|2021-09-02 11:33:10|19658.8|19638.8|19668.8|19648.8|19668.8|19648.8|19658.8|19638.8|3
1630582410000|2021-09-02 11:33:30|19681.5|19641.5|19681.5|19641.5|19681.5|19641.5|19681.5|19641.5|0
1630582420000|2021-09-02 11:33:40|||||||||1
1630582430000|2021-09-02 11:33:50|19669.2|19649.2|19669.2|19649.2|19669.2|19649.2|19669.2|19649.2|0
1630582440000|2021-09-02 11:34:00|19669|19649|19681.5|19641.5|19681.5|19649|19669|19641.3|1
1630582460000|2021-09-02 11:34:20|19674|19654|19674|19654|19674|19654|19674|19654|2
1630582470000|2021-09-02 11:34:30|19674.4|19654.4|19691.3|19671.3|19696.7|19671.3|19674.4|19654.4|2
1630582480000|2021-09-02 11:34:40|19696|19676|19696.3|19676.3|19696.3|19676.3|19696|19676|0
1630582490000|2021-09-02 11:34:50|19698.8|19678.8|19698.8|19678.8|19698.8|19678.8|19698.8|19678.8|1
1630582550000|2021-09-02 11:35:50|||||||||2
1630582570000|2021-09-02 11:36:10|19711.1|19671.1|19711.1|19671.1|19711.1|19671.1|19711.1|19671.1|0
1630582590000|2021-09-02 11:36:30|19711.3|19671.3|19706|19686|19711.3|19686|19706|19671.3|0
1630582600000|2021-09-02 11:36:40|19706.3|19686.3|19706.1|19686.1|19706.3|19686.3|19703.8|19683.8|1
1630582610000|2021-09-02 11:36:50|19706.3|19686.3|19706.3|19686.3|19706.3|19686.3|19706.3|19686.3|1
1630582630000|2021-09-02 11:37:10|19711.3|19691.3|19711.3|19691.3|19711.3|19691.3|19711.3|19691.3|3
1630582660000|2021-09-02 11:37:40|19718.8|19698.8|19718.8|19698.8|19718.8|19698.8|19718.8|19698.8|1
1630582670000|2021-09-02 11:37:50|19723.8|19703.8|19721.3|19701.3|19723.8|19703.8|19721.3|19701.3|3
1630582700000|2021-09-02 11:38:20|||||||||1
1630582740000|2021-09-02 11:39:00|19721.1|19701.1|19721.3|19701.3|19721.3|19701.3|19718.8|19698.8|3
1630582750000|2021-09-02 11:39:10|19716.3|19696.3|19711.5|19691.5|19716.3|19696.3|19711.3|19691.3|19
1630582760000|2021-09-02 11:39:20|19713.8|19693.8|19713.8|19693.8|19713.8|19693.8|19711.3|19691.3|0
1630582770000|2021-09-02 11:39:30|19711.3|19691.3|19713.8|19693.8|19713.8|19693.8|19711.3|19691.3|8
1630582780000|2021-09-02 11:39:40|19714|19694|19716.3|19696.3|19716.3|19696.3|19714|19694|4
1630582790000|2021-09-02 11:39:50|19718.6|19698.6|19716.3|19696.3|19718.8|19698.8|19716.3|19696.3|16
1630582800000|2021-09-02 11:40:00|19703.8|19683.8|19708.6|19688.6|19708.6|19688.6|19703.8|19683.8|4
1630582810000|2021-09-02 11:40:10|19709|19689|19738.8|19718.8|19738.8|19718.8|19709|19689|2
1630582820000|2021-09-02 11:40:20|19741.3|19721.3|19741.3|19721.3|19741.3|19721.3|19741.3|19721.3|0
1630582830000|2021-09-02 11:40:30|19743.6|19723.6|19743.8|19723.8|19743.8|19723.8|19743.6|19723.6|2
1630582840000|2021-09-02 11:40:40|19746.3|19726.3|19746.3|19726.3|19746.3|19726.3|19746.3|19726.3|0
1630582860000|2021-09-02 11:41:00|||||||||3
1630582880000|2021-09-02 11:41:20|19748.6|19728.6|19751.1|19731.1|19751.1|19731.1|19748.6|19728.6|1
1630582890000|2021-09-02 11:41:30|19751.3|19731.3|19741.3|19721.3|19751.3|19731.3|19738.8|19718.8|16
1630582910000|2021-09-02 11:41:50|19758.5|19718.5|19758.7|19738.7|19770.8|19738.7|19758.5|19708.5|36
1630582930000|2021-09-02 11:42:10|19758.8|19738.8|19771.2|19731.2|19771.2|19738.8|19758.8|19731.2|2
1630582940000|2021-09-02 11:42:20|19771.3|19731.3|19761.3|19741.3|19771.3|19741.3|19759|19731.2|3
1630582950000|2021-09-02 11:42:30|19758.8|19738.8|19751.3|19731.3|19766.5|19738.8|19751.3|19726.3|4
1630582970000|2021-09-02 11:42:50|19749|19729|19741.5|19721.5|19749|19729|19741.5|19721.5|15
1630582990000|2021-09-02 11:43:10|||||||||1
1630583000000|2021-09-02 11:43:20|19741.3|19721.3|19741.3|19721.3|19741.3|19721.3|19741.3|19721.3|0
1630583010000|2021-09-02 11:43:30|19739|19719|19738.8|19718.8|19739|19719|19738.8|19718.8|0
1630583020000|2021-09-02 11:43:40|19741.3|19721.3|19741.3|19721.3|19741.3|19721.3|19741.3|19721.3|1
1630583040000|2021-09-02 11:44:00|||||||||1
1630583060000|2021-09-02 11:44:20|19738.8|19718.8|19738.8|19718.8|19738.8|19718.8|19738.8|19718.8|3
1630583070000|2021-09-02 11:44:30|19736.3|19716.3|19736.3|19716.3|19736.3|19716.3|19736.3|19716.3|1
1630583080000|2021-09-02 11:44:40|19729.4|19709.4|19718.8|19698.8|19729.4|19709.4|19718.8|19698.8|20
1630583090000|2021-09-02 11:44:50|||||||||1
1630583100000|2021-09-02 11:45:00|19714.2|19694.2|19704.2|19664.2|19714.2|19694.2|19704.2|19664.2|20
1630583120000|2021-09-02 11:45:20|19703.8|19663.8|19669.2|19649.2|19703.8|19663.8|19669.2|19649.2|5
1630583130000|2021-09-02 11:45:30|19669|19649|19653.8|19633.8|19669|19649|19653.8|19621.7|7
1630583150000|2021-09-02 11:45:50|19654|19634|19666.3|19626.3|19666.3|19634|19654|19626.3|14
1630583170000|2021-09-02 11:46:10|||||||||1
1630583180000|2021-09-02 11:46:20|19658.7|19638.7|19658.8|19638.8|19658.8|19638.8|19658.7|19638.7|3
1630583190000|2021-09-02 11:46:30|||||||||3
1630583200000|2021-09-02 11:46:40|19659|19639|19659|19639|19659|19639|19659|19639|0
1630583210000|2021-09-02 11:46:50|19658.8|19638.8|19658.8|19638.8|19658.8|19638.8|19658.8|19638.8|0
1630583220000|2021-09-02 11:47:00|||||||||1
1630583230000|2021-09-02 11:47:10|19673.8|19633.8|19678.8|19658.8|19678.8|19658.8|19673.1|19633.8|11
1630583260000|2021-09-02 11:47:40|||||||||2
1630583300000|2021-09-02 11:48:20|19691.3|19651.3|19691.3|19651.3|19691.3|19651.3|19691.3|19651.3|0
1630583320000|2021-09-02 11:48:40|19683.8|19663.8|19683.8|19663.8|19683.8|19663.8|19683.8|19663.8|1
1630583330000|2021-09-02 11:48:50|||||||||1
1630583340000|2021-09-02 11:49:00|19686.2|19666.2|19693.8|19673.8|19693.8|19673.8|19686.2|19666.2|1
1630583360000|2021-09-02 11:49:20|19696.3|19676.3|19696.3|19676.3|19696.3|19676.3|19696.3|19676.3|2
1630583400000|2021-09-02 11:50:00|19698.7|19678.7|19698.8|19678.8|19698.8|19678.8|19698.7|19678.7|0
1630583420000|2021-09-02 11:50:20|19701.3|19681.3|19721.3|19701.3|19721.3|19701.3|19701.3|19681.3|4
1630583430000|2021-09-02 11:50:30|19723.8|19703.8|19726.3|19706.3|19726.3|19706.3|19723.8|19703.8|1
1630583440000|2021-09-02 11:50:40|19728.8|19708.8|19728.8|19708.8|19728.8|19708.8|19728.8|19708.8|0
1630583450000|2021-09-02 11:50:50|19741.3|19701.3|19741.3|19701.3|19741.3|19701.3|19741.3|19701.3|2
1630583460000|2021-09-02 11:51:00|19733.8|19713.8|19733.8|19713.8|19733.8|19713.8|19733.8|19713.8|0
1630583470000|2021-09-02 11:51:10|19741.3|19721.3|19741.3|19721.3|19741.3|19721.3|19741.3|19721.3|2
1630583480000|2021-09-02 11:51:20|19743.8|19723.8|19748.8|19728.8|19748.8|19728.8|19743.8|19723.8|4
1630583490000|2021-09-02 11:51:30|19753.8|19733.8|19758.8|19738.8|19758.8|19738.8|19753.8|19733.8|7
1630583500000|2021-09-02 11:51:40|19758.7|19738.7|19751.5|19731.5|19758.7|19738.7|19751.5|19731.5|2
1630583520000|2021-09-02 11:52:00|||||||||1
1630583560000|2021-09-02 11:52:40|19749.2|19729.2|19748.9|19728.9|19749.2|19729.2|19748.9|19728.9|1
1630583590000|2021-09-02 11:53:10|19748.7|19728.7|19743.9|19723.9|19748.7|19728.7|19743.9|19723.9|3
1630583640000|2021-09-02 11:54:00|19744|19724|19748.9|19728.9|19751.2|19731.2|19744|19724|19
1630583650000|2021-09-02 11:54:10|||||||||2
1630583660000|2021-09-02 11:54:20|19751.4|19731.4|19751.4|19731.4|19751.4|19731.4|19751.4|19731.4|2
1630583670000|2021-09-02 11:54:30|||||||||1
1630583680000|2021-09-02 11:54:40|19756.4|19736.4|19756.4|19736.4|19756.4|19736.4|19756.4|19736.4|1
1630583700000|2021-09-02 11:55:00|19758.7|19738.7|19758.9|19738.9|19758.9|19738.9|19758.7|19738.7|0
1630583720000|2021-09-02 11:55:20|19763.9|19743.9|19763.9|19743.9|19763.9|19743.9|19763.9|19743.9|3
1630583730000|2021-09-02 11:55:30|||||||||3
1630583740000|2021-09-02 11:55:40|||||||||4
1630583760000|2021-09-02 11:56:00|19766.4|19746.4|19766.4|19746.4|19766.4|19746.4|19766.4|19746.4|1
1630583780000|2021-09-02 11:56:20|19768.7|19748.7|19766.4|19746.4|19768.9|19748.9|19766.4|19746.4|1
1630583790000|2021-09-02 11:56:30|19768.7|19748.7|19766.4|19746.4|19768.9|19748.9|19766.4|19746.4|0
1630583800000|2021-09-02 11:56:40|19764|19744|19763.9|19743.9|19764|19744|19763.9|19743.9|0
1630583830000|2021-09-02 11:57:10|||||||||1
1630583860000|2021-09-02 11:57:40|||||||||1
1630583870000|2021-09-02 11:57:50|||||||||2
1630583880000|2021-09-02 11:58:00|19763.7|19743.7|19763.9|19743.9|19763.9|19743.9|19763.7|19743.7|2
1630583890000|2021-09-02 11:58:10|||||||||1
1630583910000|2021-09-02 11:58:30|19766.4|19746.4|19766.4|19746.4|19766.4|19746.4|19766.4|19746.4|0
1630583920000|2021-09-02 11:58:40|||||||||1
1630583930000|2021-09-02 11:58:50|||||||||1
1630583950000|2021-09-02 11:59:10|19766.2|19746.2|19766.2|19746.2|19766.2|19746.2|19766.2|19746.2|1
1630583970000|2021-09-02 11:59:30|19766.4|19746.4|19766.4|19746.4|19766.4|19746.4|19766.4|19746.4|0
1630583980000|2021-09-02 11:59:40|19768.9|19748.9|19766.4|19746.4|19768.9|19748.9|19766.4|19746.4|1
1630583990000|2021-09-02 11:59:50|19768.9|19748.9|19768.9|19748.9|19768.9|19748.9|19768.9|19748.9|1
1630584000000|2021-09-02 12:00:00|19771.4|19751.4|19771.4|19751.4|19771.4|19751.4|19771.4|19751.4|1
1630584010000|2021-09-02 12:00:10|19768.9|19748.9|19766.5|19746.5|19768.9|19748.9|19766.4|19746.4|4
1630584020000|2021-09-02 12:00:20|19768.9|19748.9|19746.4|19726.4|19768.9|19748.9|19746.4|19726.4|30
1630584030000|2021-09-02 12:00:30|19748.7|19728.7|19748.7|19728.7|19748.7|19728.7|19748.7|19728.7|6
1630584060000|2021-09-02 12:01:00|19751|19731|19771.4|19751.4|19771.4|19751.4|19751|19731|12
1630584070000|2021-09-02 12:01:10|19778.9|19758.9|19781.4|19761.4|19781.4|19761.4|19778.9|19758.9|3
1630584080000|2021-09-02 12:01:20|19783.9|19763.9|19793.9|19773.9|19793.9|19773.9|19783.9|19763.9|9
1630584090000|2021-09-02 12:01:30|19798.9|19778.9|19803.9|19783.9|19808.7|19788.7|19798.9|19778.9|13
1630584100000|2021-09-02 12:01:40|19798.9|19778.9|19793.7|19773.7|19798.9|19778.9|19791.4|19771.4|11
1630584110000|2021-09-02 12:01:50|19793.9|19773.9|19806.4|19786.4|19806.4|19786.4|19793.9|19773.9|7
1630584120000|2021-09-02 12:02:00|19804.1|19784.1|19803.9|19783.9|19804.1|19784.1|19803.9|19783.9|3
1630584130000|2021-09-02 12:02:10|||||||||2
1630584150000|2021-09-02 12:02:30|||||||||3
1630584160000|2021-09-02 12:02:40|19801.4|19781.4|19801.4|19781.4|19801.4|19781.4|19801.4|19781.4|2
1630584170000|2021-09-02 12:02:50|||||||||1
1630584180000|2021-09-02 12:03:00|19801.7|19781.7|19806.4|19786.4|19806.4|19786.4|19801.7|19781.7|1
1630584190000|2021-09-02 12:03:10|||||||||1
1630584200000|2021-09-02 12:03:20|19813.9|19793.9|19818.9|19798.9|19818.9|19798.9|19813.9|19793.9|30
1630584210000|2021-09-02 12:03:30|19819.1|19799.1|19819.1|19799.1|19819.1|19799.1|19819.1|19799.1|3
1630584220000|2021-09-02 12:03:40|19818.5|19798.5|19811.4|19791.4|19818.5|19798.5|19811.4|19791.4|6
1630584260000|2021-09-02 12:04:20|19803.9|19783.9|19796.4|19776.4|19803.9|19783.9|19796.4|19776.4|2
1630584280000|2021-09-02 12:04:40|19783.9|19763.9|19783.9|19763.9|19783.9|19763.9|19783.9|19763.9|7
1630584290000|2021-09-02 12:04:50|19781.6|19761.6|19768.9|19748.9|19781.6|19761.6|19763.9|19743.9|19
1630584300000|2021-09-02 12:05:00|19781.2|19741.2|19783.9|19743.9|19783.9|19743.9|19781.2|19741.2|5
1630584310000|2021-09-02 12:05:10|19784.1|19744.1|19781.4|19761.4|19786.4|19761.4|19781.4|19744.1|4
1630584320000|2021-09-02 12:05:20|19778.9|19758.9|19771.6|19751.6|19778.9|19758.9|19771.6|19751.6|2
1630584330000|2021-09-02 12:05:30|19771.4|19751.4|19771.4|19751.4|19771.4|19751.4|19768.9|19748.9|2
1630584350000|2021-09-02 12:05:50|19773.7|19753.7|19773.9|19753.9|19773.9|19753.9|19773.7|19753.7|5
1630584360000|2021-09-02 12:06:00|||||||||4
1630584370000|2021-09-02 12:06:10|19771.4|19751.4|19771.4|19751.4|19771.4|19751.4|19771.4|19751.4|1
1630584380000|2021-09-02 12:06:20|19773.9|19753.9|19783.5|19763.5|19783.5|19763.5|19773.9|19753.9|15
1630584390000|2021-09-02 12:06:30|19783.9|19763.9|19794.1|19774.1|19796.4|19776.4|19783.9|19763.9|5
1630584400000|2021-09-02 12:06:40|19791.6|19771.6|19791.6|19771.6|19791.6|19771.6|19791.6|19771.6|1
1630584410000|2021-09-02 12:06:50|19791.4|19771.4|19788.9|19768.9|19791.4|19771.4|19788.9|19768.9|8
1630584420000|2021-09-02 12:07:00|19796.2|19776.2|19796.2|19776.2|19796.2|19776.2|19796.2|19776.2|7
1630584430000|2021-09-02 12:07:10|19796.7|19776.7|19803.9|19783.9|19803.9|19783.9|19796.7|19776.7|6
1630584440000|2021-09-02 12:07:20|19806.4|19786.4|19806.4|19786.4|19806.4|19786.4|19803.9|19783.9|6
1630584450000|2021-09-02 12:07:30|19803.9|19783.9|19783.9|19763.9|19803.9|19783.9|19783.9|19763.9|6
1630584460000|2021-09-02 12:07:40|||||||||4
1630584470000|2021-09-02 12:07:50|||||||||1
1630584480000|2021-09-02 12:08:00|19786.4|19766.4|19786.4|19766.4|19786.4|19766.4|19786.4|19766.4|0
1630584490000|2021-09-02 12:08:10|19788.9|19768.9|19806.4|19786.4|19806.4|19786.4|19788.9|19766|31
1630584500000|2021-09-02 12:08:20|||||||||1
1630584510000|2021-09-02 12:08:30|19806.2|19786.2|19806.2|19786.2|19806.2|19786.2|19806.2|19786.2|2
1630584530000|2021-09-02 12:08:50|19794.1|19774.1|19793.9|19773.9|19794.1|19774.1|19793.9|19773.9|3
1630584540000|2021-09-02 12:09:00|||||||||5
1630584550000|2021-09-02 12:09:10|||||||||2
1630584560000|2021-09-02 12:09:20|19791.6|19771.6|19791.4|19771.4|19791.6|19771.6|19791.4|19771.4|4
1630584580000|2021-09-02 12:09:40|19786.6|19766.6|19786.6|19766.6|19786.6|19766.6|19786.6|19766.6|1
1630584600000|2021-09-02 12:10:00|19784.2|19764.2|19786.4|19766.4|19786.4|19766.4|19783.9|19763.9|1
1630584610000|2021-09-02 12:10:10|19788.7|19768.7|19788.7|19768.7|19788.7|19768.7|19788.7|19768.7|0
1630584650000|2021-09-02 12:10:50|19791.2|19771.2|19791.2|19771.2|19791.2|19771.2|19791.2|19771.2|1
1630584660000|2021-09-02 12:11:00|||||||||1
1630584670000|2021-09-02 12:11:10|19791.4|19771.4|19791.4|19771.4|19791.4|19771.4|19791.4|19771.4|0
1630584680000|2021-09-02 12:11:20|19793.7|19773.7|19793.9|19773.9|19793.9|19773.9|19793.7|19773.7|6
1630584700000|2021-09-02 12:11:40|19788.9|19768.9|19786.4|19766.4|19788.9|19768.9|19786.4|19766.4|3
1630584740000|2021-09-02 12:12:20|19783.9|19763.9|19783.9|19763.9|19783.9|19763.9|19783.9|19763.9|1
1630584750000|2021-09-02 12:12:30|19788.9|19768.9|19803.7|19763.7|19803.7|19768.9|19788.9|19763.7|4
1630584760000|2021-09-02 12:12:40|19801.4|19781.4|19801.4|19781.4|19801.4|19781.4|19801.4|19781.4|0
1630584770000|2021-09-02 12:12:50|19801.6|19781.6|19806.4|19786.4|19806.4|19786.4|19801.6|19781.6|2
1630584780000|2021-09-02 12:13:00|19808.9|19788.9|19813.7|19793.7|19813.7|19793.7|19808.9|19788.9|2
1630584790000|2021-09-02 12:13:10|19818.7|19798.7|19818.7|19798.7|19818.7|19798.7|19818.7|19798.7|2
1630584800000|2021-09-02 12:13:20|19821.2|19801.2|19821.2|19801.2|19821.2|19801.2|19821.2|19801.2|3
1630584810000|2021-09-02 12:13:30|||||||||1
1630584820000|2021-09-02 12:13:40|19821.4|19801.4|19823.9|19803.9|19826.2|19806.2|19821.4|19801.4|5
1630584830000|2021-09-02 12:13:50|||||||||1
1630584840000|2021-09-02 12:14:00|19828.7|19808.7|19838.9|19818.9|19838.9|19818.9|19828.7|19808.7|41
1630584850000|2021-09-02 12:14:10|19841.4|19821.4|19846|19826|19846|19826|19841.4|19821.4|10
1630584860000|2021-09-02 12:14:20|||||||||2
1630584870000|2021-09-02 12:14:30|19845.9|19825.9|19829.1|19809.1|19845.9|19825.9|19829.1|19809.1|10
1630584880000|2021-09-02 12:14:40|19828.9|19808.9|19828.9|19808.9|19828.9|19808.9|19828.9|19808.9|6
1630584890000|2021-09-02 12:14:50|||||||||4
1630584900000|2021-09-02 12:15:00|19836.4|19796.4|19836.4|19816.4|19836.4|19816.4|19826.4|19796.4|23
1630584910000|2021-09-02 12:15:10|19834.1|19814.1|19831.4|19811.4|19834.1|19814.1|19831.4|19811.4|5
1630584920000|2021-09-02 12:15:20|||||||||2
1630584960000|2021-09-02 12:16:00|19828.9|19808.9|19819.1|19799.1|19828.9|19808.9|19819.1|19799.1|4
1630584970000|2021-09-02 12:16:10|19816.4|19796.4|19816.4|19796.4|19816.4|19796.4|19816.4|19796.4|0
1630584980000|2021-09-02 12:16:20|||||||||1
1630585000000|2021-09-02 12:16:40|||||||||1
1630585010000|2021-09-02 12:16:50|19823.9|19803.9|19833.9|19813.9|19833.9|19813.9|19823.9|19803.9|5
1630585020000|2021-09-02 12:17:00|19831.6|19811.6|19829.1|19809.1|19831.6|19811.6|19829.1|19809.1|0
1630585030000|2021-09-02 12:17:10|19828.9|19808.9|19828.9|19808.9|19828.9|19808.9|19828.9|19808.9|1
1630585040000|2021-09-02 12:17:20|||||||||4
1630585050000|2021-09-02 12:17:30|19826.6|19806.6|19828.9|19808.9|19828.9|19808.9|19826.4|19806.4|4
1630585060000|2021-09-02 12:17:40|19826.6|19806.6|19826.4|19806.4|19826.6|19806.6|19826.4|19806.4|0
1630585070000|2021-09-02 12:17:50|19871.4|19851.4|19871.4|19851.4|19873.9|19853.9|19871.4|19851.4|7
1630585090000|2021-09-02 12:18:10|19901.6|19841.6|19896.6|19876.6|19901.6|19881.2|19896.6|19841.6|15
1630585100000|2021-09-02 12:18:20|19901.2|19881.2|19896.4|19876.4|19903.5|19883.5|19896.4|19876.4|43
1630585110000|2021-09-02 12:18:30|19896.6|19876.6|19908.9|19888.9|19908.9|19888.9|19896.6|19876.6|40
1630585120000|2021-09-02 12:18:40|19913.7|19893.7|19918.9|19898.9|19918.9|19898.9|19913.7|19893.7|68
1630585130000|2021-09-02 12:18:50|||||||||1
1630585140000|2021-09-02 12:19:00|19916.6|19896.6|19901.8|19881.8|19916.6|19896.6|19901.8|19876.4|10
1630585150000|2021-09-02 12:19:10|19896.6|19876.6|19894.1|19874.1|19896.6|19876.6|19888.9|19868.9|3
1630585160000|2021-09-02 12:19:20|19893.9|19873.9|19869.3|19849.3|19896.2|19876.2|19869.3|19846.4|16
1630585170000|2021-09-02 12:19:30|19868.9|19848.9|19876.4|19836.4|19876.4|19848.9|19868.9|19836.4|2
1630585180000|2021-09-02 12:19:40|19861.4|19841.4|19888|19868|19896.4|19868|19861.4|19836.4|34
1630585190000|2021-09-02 12:19:50|19893.5|19873.5|19893.5|19873.5|19893.5|19873.5|19893.5|19873.5|0
1630585200000|2021-09-02 12:20:00|19893.7|19873.7|19891.6|19871.6|19893.9|19873.9|19891.6|19871.6|7
1630585210000|2021-09-02 12:20:10|19889.1|19869.1|19888.9|19868.9|19891.4|19871.4|19888.9|19868.9|31
1630585220000|2021-09-02 12:20:20|19886.4|19866.4|19886.4|19866.4|19886.4|19866.4|19886.4|19866.4|5
1630585230000|2021-09-02 12:20:30|19881.6|19861.6|19881.6|19861.6|19881.6|19861.6|19881.6|19861.6|4
1630585240000|2021-09-02 12:20:40|19881.8|19861.8|19883.9|19863.9|19886.4|19866.4|19881.4|19861.4|12
1630585250000|2021-09-02 12:20:50|19886.2|19866.2|19886.4|19866.4|19888.7|19868.7|19883.7|19863.7|17
1630585260000|2021-09-02 12:21:00|19888.7|19868.7|19891.2|19871.2|19891.2|19871.2|19888.7|19868.7|3
1630585270000|2021-09-02 12:21:10|19888.7|19868.7|19888.7|19868.7|19888.7|19868.7|19888.7|19868.7|0
1630585290000|2021-09-02 12:21:30|||||||||1
1630585300000|2021-09-02 12:21:40|19886.4|19866.4|19886.4|19866.4|19886.4|19866.4|19886.4|19866.4|1
1630585310000|2021-09-02 12:21:50|||||||||3
1630585320000|2021-09-02 12:22:00|19883.9|19863.9|19883.9|19863.9|19883.9|19863.9|19883.9|19863.9|2
1630585330000|2021-09-02 12:22:10|19888.6|19868.6|19906.4|19886.4|19906.4|19886.4|19888.6|19868.6|13
1630585340000|2021-09-02 12:22:20|19901.4|19881.4|19901.4|19881.4|19901.4|19881.4|19901.4|19881.4|4
1630585360000|2021-09-02 12:22:40|19892.1|19872.1|19891.4|19871.4|19892.1|19872.1|19891.4|19871.4|6
1630585370000|2021-09-02 12:22:50|19883.9|19863.9|19879.3|19859.3|19883.9|19863.9|19879.3|19859.3|6
1630585380000|2021-09-02 12:23:00|19877|19857|19876.4|19856.4|19877|19857|19876.4|19856.4|0
1630585390000|2021-09-02 12:23:10|19868.9|19848.9|19871.2|19851.2|19871.2|19851.2|19866.4|19846.4|8
1630585400000|2021-09-02 12:23:20|19876.2|19856.2|19908.4|19888.4|19908.4|19888.4|19876.2|19856.2|77
1630585410000|2021-09-02 12:23:30|19908.9|19888.9|19911.6|19891.6|19914.1|19894.1|19908.9|19888.9|12
1630585420000|2021-09-02 12:23:40|19926.2|19886.2|19921.2|19901.2|19926.2|19901.2|19920.9|19886.2|12
1630585430000|2021-09-02 12:23:50|19918.9|19898.9|19926.2|19886.2|19926.2|19901.2|19913.9|19886.2|17
1630585440000|2021-09-02 12:24:00|19921.2|19901.2|19921.2|19901.2|19921.2|19901.2|19921.2|19901.2|0
1630585450000|2021-09-02 12:24:10|19918.9|19898.9|19918.9|19898.9|19918.9|19898.9|19918.9|19898.9|2
1630585460000|2021-09-02 12:24:20|19916.4|19896.4|19911.4|19891.4|19916.4|19896.4|19911.4|19891.4|4
1630585470000|2021-09-02 12:24:30|19916.4|19896.4|19914.1|19894.1|19916.4|19896.4|19914.1|19894.1|7
1630585490000|2021-09-02 12:24:50|19911.6|19891.6|19914.1|19894.1|19914.1|19894.1|19911.6|19891.6|6
1630585500000|2021-09-02 12:25:00|19909.5|19889.5|19909.5|19889.5|19909.5|19889.5|19909.5|19889.5|1
1630585510000|2021-09-02 12:25:10|19908.9|19888.9|19908.9|19888.9|19908.9|19888.9|19908.9|19888.9|2
1630585520000|2021-09-02 12:25:20|19903.9|19883.9|19878.9|19858.9|19903.9|19883.9|19878.9|19858.9|34
1630585530000|2021-09-02 12:25:30|19876.4|19856.4|19878.9|19858.9|19878.9|19858.9|19876.4|19856.4|5
1630585540000|2021-09-02 12:25:40|19881.4|19861.4|19878.9|19858.9|19883.9|19863.9|19878.9|19858.9|4
1630585550000|2021-09-02 12:25:50|19879.1|19859.1|19881.4|19861.4|19881.4|19861.4|19879.1|19859.1|1
1630585560000|2021-09-02 12:26:00|19881.6|19861.6|19891.4|19851.4|19891.6|19861.6|19879.3|19851.4|81
1630585570000|2021-09-02 12:26:10|19883.7|19863.7|19891.6|19851.6|19891.6|19863.9|19883.7|19851.6|4
1630585580000|2021-09-02 12:26:20|19883.9|19863.9|19883.9|19863.9|19883.9|19863.9|19883.9|19863.9|0
1630585590000|2021-09-02 12:26:30|19888.9|19868.9|19903.7|19883.7|19903.7|19883.7|19888.9|19868.9|3
1630585600000|2021-09-02 12:26:40|19908.7|19888.7|19913.6|19893.6|19916.1|19896.1|19908.7|19888.7|8
1630585610000|2021-09-02 12:26:50|||||||||1
1630585620000|2021-09-02 12:27:00|19921.1|19881.1|19903.9|19883.9|19921.1|19883.9|19903.9|19878.6|13
1630585630000|2021-09-02 12:27:10|19898.9|19878.9|19906.4|19866.4|19906.4|19878.9|19898.9|19866.4|30
1630585640000|2021-09-02 12:27:20|19905.7|19865.7|19896.6|19836.6|19905.7|19865.7|19896.6|19836.6|6
1630585650000|2021-09-02 12:27:30|19896.4|19836.4|19891.4|19831.4|19898.9|19838.9|19891.4|19831.4|1
1630585660000|2021-09-02 12:27:40|19879.1|19839.1|19879.1|19839.1|19879.1|19839.1|19879.1|19839.1|0
1630585670000|2021-09-02 12:27:50|19878.9|19838.9|19878.9|19858.9|19891.4|19858.9|19878.9|19831.4|7
1630585680000|2021-09-02 12:28:00|19881.4|19861.4|19881.4|19861.4|19881.4|19861.4|19881.4|19861.4|2
1630585690000|2021-09-02 12:28:10|19881.6|19861.6|19896.4|19856.4|19896.4|19864.1|19881.6|19856.4|5
1630585700000|2021-09-02 12:28:20|19888.7|19868.7|19888.9|19868.9|19888.9|19868.9|19888.7|19868.7|0
1630585710000|2021-09-02 12:28:30|19893.9|19873.9|19893.9|19873.9|19893.9|19873.9|19893.9|19873.9|0
1630585720000|2021-09-02 12:28:40|19906.4|19866.4|19908.7|19868.7|19908.7|19868.7|19906.4|19866.4|2
1630585730000|2021-09-02 12:28:50|19911.1|19871.1|19911.1|19871.1|19911.1|19871.1|19911.1|19871.1|6
1630585740000|2021-09-02 12:29:00|19903.4|19883.4|19903.4|19883.4|19903.4|19883.4|19903.4|19883.4|0
1630585750000|2021-09-02 12:29:10|19903.7|19883.7|19911.4|19871.4|19911.4|19883.7|19903.7|19871.4|4
1630585770000|2021-09-02 12:29:30|||||||||6
1630585780000|2021-09-02 12:29:40|19891.4||19891.4||19891.4||19891.4||45
1630585790000|2021-09-02 12:29:50|19889.1|19869.1|19888.9|19868.9|19889.1|19869.1|19888.9|19868.9|7
1630585800000|2021-09-02 12:30:00|19886.4|19848.9|19906.4|19886.4|19908.9|19888.9|19883.6|19846.4|14
1630585810000|2021-09-02 12:30:10|||||||||1
1630585820000|2021-09-02 12:30:20|19898.9|19838.9|19871.4|19811.4|19898.9|19843.9|19856.4|19796.4|6
1630585830000|2021-09-02 12:30:30|19852.1|19812.1|19852.1|19812.1|19852.1|19812.1|19852.1|19812.1|0
1630585840000|2021-09-02 12:30:40|19851.4|19811.4|19851.4|19811.4|19851.4|19811.4|19851.4|19811.4|0
1630585850000|2021-09-02 12:30:50|19866.4|19806.4|19871.4|19811.4|19871.4|19811.4|19866.4|19806.4|10
1630585860000|2021-09-02 12:31:00|19876.1|19816.1|19871.4|19831.4|19876.1|19831.4|19868.4|19816.1|10
1630585880000|2021-09-02 12:31:20|19876.1|19836.1|19886.2|19846.2|19896.4|19848.7|19876.1|19836.1|4
1630585890000|2021-09-02 12:31:30|19888.9|19848.9|19891.4|19851.4|19891.4|19851.4|19888.9|19848.9|1
1630585900000|2021-09-02 12:31:40|||||||||2
1630585910000|2021-09-02 12:31:50|||||||||3
1630585920000|2021-09-02 12:32:00|19878.9|19858.9|19878.9|19858.9|19878.9|19858.9|19878.9|19858.9|2
1630585930000|2021-09-02 12:32:10|19876.6|19856.6|19871.4|19851.4|19876.6|19856.6|19871.4|19851.4|9
1630585940000|2021-09-02 12:32:20|19866.4|19846.4|19866.4|19846.4|19866.4|19846.4|19866.4|19846.4|19
1630585950000|2021-09-02 12:32:30|19863.9|19843.9|19876.4|19836.4|19876.4|19843.9|19863.9|19836.3|3
1630585960000|2021-09-02 12:32:40|19868.8|19848.8|19906.4|19866.4|19906.4|19871.4|19868.8|19848.8|8
1630585970000|2021-09-02 12:32:50|19911.4|19871.4|19908.9|19888.9|19913.9|19888.9|19908.6|19871.4|11
1630585980000|2021-09-02 12:33:00|||||||||9
1630585990000|2021-09-02 12:33:10|19913.9|19893.9|19913.9|19893.9|19913.9|19893.9|19913.9|19893.9|3
1630586000000|2021-09-02 12:33:20|19916.4|19896.4|19916.4|19896.4|19916.4|19896.4|19916.4|19896.4|8
1630586010000|2021-09-02 12:33:30|19921.4|19901.4|19921.4|19901.4|19921.4|19901.4|19921.4|19901.4|12
1630586020000|2021-09-02 12:33:40|19918.9|19898.9|19911.4|19891.4|19918.9|19898.9|19911.4|19891.4|13
1630586040000|2021-09-02 12:34:00|19908.9|19888.9|19901.4|19881.4|19908.9|19888.9|19901.4|19881.4|6
1630586050000|2021-09-02 12:34:10|19898.9|19878.9|19901.4|19881.4|19901.4|19881.4|19896.4|19876.4|2
1630586060000|2021-09-02 12:34:20|19903.8|19883.8|19903.8|19883.8|19903.8|19883.8|19903.8|19883.8|2
1630586070000|2021-09-02 12:34:30|19903.9|19883.9|19906.4|19886.4|19906.4|19886.4|19903.9|19883.9|4
1630586080000|2021-09-02 12:34:40|||||||||3
1630586090000|2021-09-02 12:34:50|||||||||2
1630586100000|2021-09-02 12:35:00|19908.8|19888.8|19908.9|19888.9|19908.9|19888.9|19908.8|19888.8|0
1630586130000|2021-09-02 12:35:30|||||||||2
1630586140000|2021-09-02 12:35:40|19904.1|19884.1|19898.9|19878.9|19911.8|19884.1|19898.9|19871.8|12
1630586160000|2021-09-02 12:36:00|19898.6|19878.6|19893.9|19873.9|19898.6|19878.6|19893.9|19873.9|1
1630586170000|2021-09-02 12:36:10|19893.8|19873.8|19868.9|19848.9|19893.8|19873.8|19868.9|19848.9|15
1630586180000|2021-09-02 12:36:20|||||||||4
1630586190000|2021-09-02 12:36:30|19869.1|19849.1|19868.9|19848.9|19869.1|19849.1|19868.9|19848.9|8
1630586210000|2021-09-02 12:36:50|19871.4|19851.4|19871.4|19851.4|19871.4|19851.4|19871.4|19851.4|1
1630586220000|2021-09-02 12:37:00|19866.8|19846.8|19863.9|19843.9|19866.8|19846.8|19863.9|19843.9|7
1630586230000|2021-09-02 12:37:10|||||||||2
1630586240000|2021-09-02 12:37:20|||||||||1
1630586250000|2021-09-02 12:37:30|||||||||1
1630586270000|2021-09-02 12:37:50|19866.4|19846.4|19866.4|19846.4|19866.4|19846.4|19866.4|19846.4|1
1630586280000|2021-09-02 12:38:00|19866.8|19846.8|19891.4|19871.4|19891.4|19871.4|19866.8|19846.8|5
1630586290000|2021-09-02 12:38:10|19893.8|19873.8|19893.8|19873.8|19893.8|19873.8|19893.8|19873.8|0
1630586300000|2021-09-02 12:38:20|19893.9|19873.9|19901.4|19881.4|19901.4|19881.4|19893.9|19873.9|4
1630586310000|2021-09-02 12:38:30|19903.9|19883.9|19913.9|19893.9|19913.9|19893.9|19903.9|19883.9|4
1630586330000|2021-09-02 12:38:50|19918.9|19898.9|19963.9|19943.9|19996.4|19963.9|19918.9|19898.9|55
1630586340000|2021-09-02 12:39:00|19963.8|19943.8|19961.4|19941.4|19963.8|19943.8|19961.4|19941.4|2
1630586350000|2021-09-02 12:39:10|19963.9|19943.9|19963.9|19943.9|19963.9|19943.9|19963.9|19943.9|7
1630586360000|2021-09-02 12:39:20|19966.3|19946.3|19971.4|19951.4|19971.4|19951.4|19964.1|19944.1|2
1630586370000|2021-09-02 12:39:30|19973.9|19953.9|19978.9|19958.9|19978.9|19958.9|19973.9|19953.9|0
1630586380000|2021-09-02 12:39:40|19979.1|19959.1|19981.4|19961.4|19981.4|19961.4|19979.1|19959.1|8
1630586390000|2021-09-02 12:39:50|19979.1|19959.1|19981.6|19961.6|19981.6|19961.6|19979.1|19959.1|11
1630586400000|2021-09-02 12:40:00|19981.8|19961.8|19981.6|19961.6|19984.1|19964.1|19981.6|19961.6|15
1630586410000|2021-09-02 12:40:10|19981.8|19961.8|19984.1|19964.1|19984.1|19964.1|19981.8|19961.8|4
1630586420000|2021-09-02 12:40:20|19986.4|19966.4|19986.4|19966.4|19988.8|19968.8|19986.4|19966.4|57
1630586430000|2021-09-02 12:40:30|19986.3|19966.3|19988.8|19968.8|19988.8|19968.8|19983.9|19963.9|1
1630586440000|2021-09-02 12:40:40|19996.4|19976.4|19998.8|19978.8|19998.8|19978.8|19996.3|19976.3|14
1630586450000|2021-09-02 12:40:50|19993.6|19973.6|19963.9|19943.9|19993.6|19973.6|19961.4|19941.4|14
1630586460000|2021-09-02 12:41:00|19976.1|19956.1|19980.9|19960.9|19980.9|19960.9|19976.1|19956.1|6
1630586470000|2021-09-02 12:41:10|19978.6|19958.6|19986.1|19966.1|19986.1|19966.1|19976.1|19956.1|2
1630586480000|2021-09-02 12:41:20|19986.3|19966.3|19986.8|19966.8|19991.4|19971.4|19986.3|19966.3|5
1630586490000|2021-09-02 12:41:30|19986.4|19966.4|19971.6|19951.6|19986.4|19966.4|19971.6|19951.6|6
1630586500000|2021-09-02 12:41:40|19968.9|19948.9|19966.5|19946.5|19969|19949|19966.5|19946.5|9
1630586510000|2021-09-02 12:41:50|19964|19944|19964|19944|19964|19944|19964|19944|4
1630586520000|2021-09-02 12:42:00|19961.5|19941.5|19968.8|19948.8|19968.8|19948.8|19961.5|19941.5|4
1630586540000|2021-09-02 12:42:20|19966.5|19946.5|19959|19939|19966.5|19946.5|19959|19939|4
1630586550000|2021-09-02 12:42:30|19956.5|19936.5|19961.3|19941.3|19963.6|19943.6|19956.5|19936.5|7
1630586560000|2021-09-02 12:42:40|19963.6|19943.6|19954|19934|19963.6|19943.6|19954|19934|11
1630586580000|2021-09-02 12:43:00|19956.5|19936.5|19956.5|19936.5|19956.5|19936.5|19956.5|19936.5|0
1630586590000|2021-09-02 12:43:10|19954|19934|19956.3|19916.3|19956.3|19934|19944|19916.3|13
1630586610000|2021-09-02 12:43:30|19956.5|19916.5|19918.8|19898.8|19956.5|19929|19916.5|19896.5|3
1630586620000|2021-09-02 12:43:40|19921.5|19901.5|19924|19904|19926.5|19906.5|19921.5|19901.5|5
1630586630000|2021-09-02 12:43:50|19923.8|19903.8|19921.5|19901.5|19923.8|19903.8|19921.5|19901.5|1
1630586640000|2021-09-02 12:44:00|19921.1|19901.1|19906.5|19866.5|19921.1|19901.1|19896.5|19866.5|12
1630586650000|2021-09-02 12:44:10|19906.6|19866.6|19906.5|19866.5|19906.6|19866.6|19906.5|19866.5|4
1630586660000|2021-09-02 12:44:20|19894.1|19874.1|19894|19874|19894.1|19874.1|19894|19874|0
1630586680000|2021-09-02 12:44:40|||||||||2
1630586690000|2021-09-02 12:44:50|19891.5|19871.5|19861.6|19841.6|19891.5|19871.5|19861.6|19841.6|11
1630586700000|2021-09-02 12:45:00|19861.5|19841.5|19861.5|19841.5|19861.5|19841.5|19861.5|19841.5|3
1630586710000|2021-09-02 12:45:10|19861.3|19841.3|19859|19839|19861.3|19841.3|19859|19839|5
1630586720000|2021-09-02 12:45:20|||||||||1
1630586740000|2021-09-02 12:45:40|||||||||3
1630586770000|2021-09-02 12:46:10|||||||||1
1630586780000|2021-09-02 12:46:20|19856.5|19836.5|19856.5|19836.5|19856.5|19836.5|19856.5|19836.5|2
1630586800000|2021-09-02 12:46:40|19861.5|19821.5|19846.5|19826.5|19861.5|19826.5|19846.5|19821.5|1
1630586810000|2021-09-02 12:46:50|19849|19829|19849|19829|19849|19829|19849|19829|2
1630586820000|2021-09-02 12:47:00|19849.1|19829.1|19884|19864|19884|19864|19849.1|19829.1|36
1630586830000|2021-09-02 12:47:10|19886.5|19866.5|19883.8|19863.8|19886.5|19866.5|19883.8|19863.8|1
1630586840000|2021-09-02 12:47:20|19884.1|19864.1|19884|19864|19884.1|19864.1|19884|19864|3
1630586850000|2021-09-02 12:47:30|19886.5|19866.5|19886.5|19866.5|19886.5|19866.5|19886.5|19866.5|1
1630586860000|2021-09-02 12:47:40|||||||||2
1630586870000|2021-09-02 12:47:50|19896.5|19876.5|19909|19889|19909|19889|19896.5|19876.5|9
1630586880000|2021-09-02 12:48:00|19911.5|19891.5|19911.5|19891.5|19911.5|19891.5|19911.5|19891.5|2
1630586890000|2021-09-02 12:48:10|19911.3|19891.3|19911.5|19871.5|19911.5|19891.3|19908.8|19871.5|4
1630586910000|2021-09-02 12:48:30|||||||||1
1630586920000|2021-09-02 12:48:40|||||||||2
1630586940000|2021-09-02 12:49:00|||||||||2
1630586950000|2021-09-02 12:49:10|||||||||2
1630586960000|2021-09-02 12:49:20|19910.9|19870.9|19874|19854|19910.9|19874|19874|19854|3
1630586970000|2021-09-02 12:49:30|19869|19849|19869|19849|19869|19849|19869|19849|1
1630586980000|2021-09-02 12:49:40|19871.3|19851.3|19874|19854|19874|19854|19871.3|19851.3|1
1630587000000|2021-09-02 12:50:00|19886.5|19846.5|19886.5|19846.5|19886.5|19846.5|19886.5|19846.5|2
1630587010000|2021-09-02 12:50:10|||||||||1
1630587030000|2021-09-02 12:50:30|19889|19849|19881.5|19861.5|19889|19866.5|19881.5|19849|7
1630587050000|2021-09-02 12:50:50|19876.5|19856.5|19874|19854|19876.5|19856.5|19874|19854|6
1630587060000|2021-09-02 12:51:00|19861.8|19841.8|19869|19849|19869|19849|19859|19839|6
1630587070000|2021-09-02 12:51:10|19873.6|19853.6|19871.5|19851.5|19889|19869|19871.5|19851.5|13
1630587100000|2021-09-02 12:51:40|||||||||2
1630587110000|2021-09-02 12:51:50|19861.5|19841.5|19859|19839|19861.5|19841.5|19859|19839|10
1630587120000|2021-09-02 12:52:00|19858.6|19838.6|19851.7|19831.7|19858.6|19838.6|19851.7|19831.7|1
1630587130000|2021-09-02 12:52:10|19854|19834|19854|19834|19854|19834|19854|19834|0
1630587150000|2021-09-02 12:52:30|19853.4|19833.4|19848.8|19828.8|19853.4|19833.4|19848.8|19828.8|1
1630587160000|2021-09-02 12:52:40|19848.1|19828.1|19824.2|19804.2|19848.1|19828.1|19824.2|19804.2|21
1630587170000|2021-09-02 12:52:50|19824|19804|19811.5|19791.5|19824|19804|19811.5|19791.5|0
1630587180000|2021-09-02 12:53:00|19809.2|19789.2|19816.5|19776.5|19816.7|19789.2|19809|19776.5|5
1630587190000|2021-09-02 12:53:10|||||||||3
1630587200000|2021-09-02 12:53:20|19809|19789|19806.5|19786.5|19821.3|19789|19806.5|19776.5|18
1630587210000|2021-09-02 12:53:30|19804.2|19784.2|19789|19769|19806.8|19784.2|19789|19766.5|8
1630587220000|2021-09-02 12:53:40|19794.3|19754.3|19769|19749|19801.8|19754.3|19769|19741.5|8
1630587230000|2021-09-02 12:53:50|||||||||7
1630587240000|2021-09-02 12:54:00|19774|19754|19774|19754|19774|19754|19774|19754|2
1630587250000|2021-09-02 12:54:10|||||||||1
1630587260000|2021-09-02 12:54:20|19769.3|19749.3|19769.3|19749.3|19769.3|19749.3|19769.3|19749.3|11
1630587270000|2021-09-02 12:54:30|19776.7|19736.7|19776.7|19736.7|19776.7|19736.7|19776.7|19736.7|2
1630587280000|2021-09-02 12:54:40|19776.3|19736.3|19776.3|19736.3|19776.3|19736.3|19776.3|19736.3|0
1630587290000|2021-09-02 12:54:50|19761.5|19741.5|19759.2|19739.2|19761.5|19741.5|19759.2|19739.2|0
1630587300000|2021-09-02 12:55:00|19759|19739|19759|19739|19759|19739|19759|19739|0
1630587310000|2021-09-02 12:55:10|19761.5|19741.5|19761.5|19741.5|19761.5|19741.5|19761.5|19741.5|2
1630587330000|2021-09-02 12:55:30|19761.8|19741.8|19784.2|19744.2|19784.2|19749.2|19761.8|19736.7|11
1630587340000|2021-09-02 12:55:40|19778.8|19758.8|19778.8|19758.8|19778.8|19758.8|19778.8|19758.8|1
1630587350000|2021-09-02 12:55:50|19779|19759|19804.2|19764.2|19804.2|19769.2|19779|19754.3|2
1630587360000|2021-09-02 12:56:00|19811.5|19771.5|19806.5|19786.5|19811.5|19786.5|19806.1|19771.5|2
1630587370000|2021-09-02 12:56:10|19809|19789|19809|19789|19811.5|19791.5|19809|19789|5
1630587380000|2021-09-02 12:56:20|19809.2|19789.2|19811.5|19791.5|19811.5|19791.5|19809.2|19789.2|3
1630587390000|2021-09-02 12:56:30|19809.2|19789.2|19809|19789|19809.2|19789.2|19804|19784|2
1630587400000|2021-09-02 12:56:40|19804|19784|19806.5|19786.5|19806.5|19786.5|19804|19784|2
1630587410000|2021-09-02 12:56:50|19809|19789|19813.6|19793.6|19813.6|19793.6|19809|19789|2
1630587420000|2021-09-02 12:57:00|19814|19794|19816.3|19796.3|19816.3|19796.3|19814|19794|10
1630587430000|2021-09-02 12:57:10|19816.5|19796.5|19794.2|19774.2|19816.5|19796.5|19794.2|19774.2|16
1630587460000|2021-09-02 12:57:40|||||||||2
1630587470000|2021-09-02 12:57:50|19799.5|19759.5|19774|19754|19799.5|19759.5|19774|19754|3
1630587480000|2021-09-02 12:58:00|||||||||18
1630587490000|2021-09-02 12:58:10|19774.2|19754.2|19774|19754|19776.5|19756.5|19774|19754|4
1630587500000|2021-09-02 12:58:20|19781.7|19741.7|19781.7|19741.7|19781.7|19741.7|19781.7|19741.7|0
1630587510000|2021-09-02 12:58:30|19781.5|19741.5|19774|19754|19781.5|19754|19774|19741.5|0
1630587520000|2021-09-02 12:58:40|||||||||2
1630587540000|2021-09-02 12:59:00|19776.5|19756.5|19784|19764|19784|19764|19776.5|19756.5|3
1630587550000|2021-09-02 12:59:10|19796.5|19756.5|19796.7|19756.7|19796.7|19756.7|19796.5|19756.5|0
1630587580000|2021-09-02 12:59:40|19776.8|19756.8|19776.8|19756.8|19776.8|19756.8|19776.8|19756.8|2
1630587590000|2021-09-02 12:59:50|19774|19754|19771.5|19751.5|19774|19754|19771.5|19751.5|4
1630587600000|2021-09-02 13:00:00|19774|19754|19774.2|19754.2|19774.2|19754.2|19771.7|19751.7|2
1630587610000|2021-09-02 13:00:10|19771.5|19751.5|19771.5|19751.5|19771.5|19751.5|19771.5|19751.5|2
1630587620000|2021-09-02 13:00:20|19771.8|19751.8|19776.5|19756.5|19776.5|19756.5|19771.8|19751.8|2
1630587660000|2021-09-02 13:01:00|19784|19764|19794|19774|19794|19774|19784|19764|9
1630587670000|2021-09-02 13:01:10|19807|19747|19806.5|19746.5|19807|19747|19806.5|19746.5|3
1630587680000|2021-09-02 13:01:20|19774|19754|19774|19754|19774|19754|19774|19754|1
1630587690000|2021-09-02 13:01:30|19773.6|19753.6|19766.5|19746.5|19773.6|19753.6|19766.5|19746.5|12
1630587710000|2021-09-02 13:01:50|||||||||1
1630587720000|2021-09-02 13:02:00|19764.2|19744.2|19761.5|19741.5|19764.2|19744.2|19761.5|19741.5|5
1630587740000|2021-09-02 13:02:20|19761.3|19741.3|19759|19739|19761.3|19741.3|19759|19739|1
1630587750000|2021-09-02 13:02:30|19761.3|19741.3|19759|19739|19761.5|19741.5|19759|19739|3
1630587760000|2021-09-02 13:02:40|19756.5|19736.5|19751.5|19711.5|19756.5|19736.5|19746.5|19711.5|7
1630587770000|2021-09-02 13:02:50|||||||||1
1630587780000|2021-09-02 13:03:00|||||||||25
1630587800000|2021-09-02 13:03:20|||||||||2
1630587810000|2021-09-02 13:03:30|||||||||1
1630587820000|2021-09-02 13:03:40|||||||||2
1630587830000|2021-09-02 13:03:50|||||||||8
1630587840000|2021-09-02 13:04:00|19736.5|19716.5|19739|19719|19739|19719|19736.5|19716.5|3
1630587850000|2021-09-02 13:04:10|19741.5|19721.5|19749|19729|19749|19729|19741.5|19721.5|6
1630587860000|2021-09-02 13:04:20|19749.5|19729.5|19756.5|19736.5|19756.5|19736.5|19749.5|19729.5|4
1630587870000|2021-09-02 13:04:30|19756.9|19736.9|19759.2|19739.2|19759.2|19739.2|19756.9|19736.9|1
1630587880000|2021-09-02 13:04:40|19761.7|19741.7|19764|19744|19764|19744|19761.7|19741.7|0
1630587890000|2021-09-02 13:04:50|19761.7|19741.7|19761.5|19741.5|19761.7|19741.7|19761.5|19741.5|3
1630587900000|2021-09-02 13:05:00|19759.2|19739.2|19766.5|19726.5|19766.5|19739.2|19759|19726.5|0
1630587910000|2021-09-02 13:05:10|19749|19729|19746.5|19726.5|19749|19729|19746.5|19726.5|2
1630587920000|2021-09-02 13:05:20|19746.3|19726.3|19741.7|19721.7|19746.3|19726.3|19741.7|19721.7|3
1630587930000|2021-09-02 13:05:30|19741.5|19721.5|19741.5|19721.5|19741.5|19721.5|19741.5|19721.5|3
1630587940000|2021-09-02 13:05:40|19741.7|19721.7|19741.7|19721.7|19741.7|19721.7|19741.7|19721.7|0
1630587970000|2021-09-02 13:06:10|19744|19724|19741.5|19721.5|19744.2|19724.2|19739|19719|13
1630587980000|2021-09-02 13:06:20|19739|19719|19743.8|19723.8|19743.8|19723.8|19739|19719|4
1630587990000|2021-09-02 13:06:30|19744|19724|19744.2|19724.2|19744.2|19724.2|19744|19724|2
1630588020000|2021-09-02 13:07:00|19744.4|19724.4|19754|19734|19754|19734|19744.4|19724.4|2
1630588030000|2021-09-02 13:07:10|19756.3|19736.3|19756.3|19736.3|19756.3|19736.3|19756.3|19736.3|0
1630588040000|2021-09-02 13:07:20|19751.5|19731.5|19753.8|19733.8|19753.8|19733.8|19751.5|19731.5|3
1630588060000|2021-09-02 13:07:40|19746.5|19726.5|19744.2|19724.2|19746.5|19726.5|19744.2|19724.2|1
1630588070000|2021-09-02 13:07:50|19739|19719|19739|19719|19739|19719|19739|19719|0
1630588080000|2021-09-02 13:08:00|||||||||3
1630588090000|2021-09-02 13:08:10|19741.5|19721.5|19741.5|19721.5|19741.5|19721.5|19741.5|19721.5|1
1630588100000|2021-09-02 13:08:20|||||||||1
1630588120000|2021-09-02 13:08:40|19741.3|19721.3|19739|19719|19741.3|19721.3|19739|19719|4
1630588140000|2021-09-02 13:09:00|19736.7|19716.7|19736.5|19716.5|19736.7|19716.7|19736.5|19716.5|1
1630588150000|2021-09-02 13:09:10|||||||||1
1630588160000|2021-09-02 13:09:20|19739|19719|19739|19719|19739|19719|19739|19719|2
1630588170000|2021-09-02 13:09:30|||||||||1
1630588180000|2021-09-02 13:09:40|19736.5|19716.5|19736.5|19716.5|19736.5|19716.5|19736.5|19716.5|2
1630588200000|2021-09-02 13:10:00|19736.1|19716.1|19736.1|19716.1|19736.1|19716.1|19736.1|19716.1|1
1630588220000|2021-09-02 13:10:20|19721.5|19701.5|19706.7|19686.7|19721.5|19701.5|19706.7|19686.7|8
1630588230000|2021-09-02 13:10:30|19706.5|19686.5|19694.2|19674.2|19706.5|19686.5|19694.2|19674.2|9
1630588240000|2021-09-02 13:10:40|||||||||8
1630588250000|2021-09-02 13:10:50|19694|19674|19694|19674|19694|19674|19691.5|19671.5|9
1630588260000|2021-09-02 13:11:00|19691.7|19671.7|19686.7|19666.7|19694|19674|19686.7|19666.7|33
1630588270000|2021-09-02 13:11:10|19681.9|19661.9|19666.9|19646.9|19681.9|19661.9|19666.9|19646.9|5
1630588280000|2021-09-02 13:11:20|19666.7|19646.7|19666.7|19646.7|19666.7|19646.7|19666.7|19646.7|2
1630588290000|2021-09-02 13:11:30|19661.7|19641.7|19663.8|19643.8|19664|19644|19661.7|19641.7|5
1630588300000|2021-09-02 13:11:40|19664|19644|19686.5|19666.5|19686.5|19666.5|19664|19644|16
1630588310000|2021-09-02 13:11:50|19688.8|19668.8|19686.3|19666.3|19688.8|19668.8|19686.3|19666.3|4
1630588320000|2021-09-02 13:12:00|||||||||3
1630588330000|2021-09-02 13:12:10|19686|19666|19691.3|19651.3|19691.3|19666|19686|19651.3|3
1630588350000|2021-09-02 13:12:30|19684|19664|19684|19664|19684|19664|19684|19664|5
1630588360000|2021-09-02 13:12:40|||||||||2
1630588370000|2021-09-02 13:12:50|||||||||2
1630588380000|2021-09-02 13:13:00|||||||||1
1630588390000|2021-09-02 13:13:10|19706.3|19666.3|19706.3|19666.3|19706.3|19666.3|19706.3|19666.3|3
1630588440000|2021-09-02 13:14:00|||||||||1
1630588460000|2021-09-02 13:14:20|19706.9|19666.9|19711.2|19691.2|19711.2|19691.2|19706.2|19666.9|3
1630588470000|2021-09-02 13:14:30|19713.5|19693.5|19711.2|19691.2|19713.7|19693.7|19711.2|19691.2|5
1630588480000|2021-09-02 13:14:40|19713.5|19693.5|19713.5|19693.5|19713.5|19693.5|19713.5|19693.5|0
1630588490000|2021-09-02 13:14:50|19711.2|19691.2|19713.5|19693.5|19713.5|19693.5|19711.2|19691.2|1
1630588500000|2021-09-02 13:15:00|19713.3|19693.3|19706.3|19686.3|19713.3|19693.3|19706.3|19686.3|5
1630588520000|2021-09-02 13:15:20|||||||||1
1630588530000|2021-09-02 13:15:30|19704|19684|19703.8|19683.8|19704|19684|19703.8|19683.8|1
1630588540000|2021-09-02 13:15:40|19701.3|19681.3|19701.3|19681.3|19701.3|19681.3|19701.3|19681.3|0
1630588560000|2021-09-02 13:16:00|||||||||1
1630588580000|2021-09-02 13:16:20|19699|19679|19691.3|19671.3|19699|19679|19691.3|19671.3|10
1630588590000|2021-09-02 13:16:30|19691.5|19671.5|19691.5|19671.5|19691.5|19671.5|19691.5|19671.5|0
1630588600000|2021-09-02 13:16:40|19694|19674|19694|19674|19694|19674|19694|19674|1
1630588610000|2021-09-02 13:16:50|19696.5|19676.5|19698.8|19678.8|19698.8|19678.8|19696.5|19676.5|0
1630588620000|2021-09-02 13:17:00|||||||||5
1630588630000|2021-09-02 13:17:10|19696.5|19676.5|19684.6|19664.6|19696.5|19676.5|19684.6|19664.6|4
1630588640000|2021-09-02 13:17:20|19684|19664|19666.7|19646.7|19684|19664|19666.7|19646.7|12
1630588650000|2021-09-02 13:17:30|19666.5|19646.5|19664|19644|19666.5|19646.5|19664|19644|7
1630588660000|2021-09-02 13:17:40|||||||||2
1630588680000|2021-09-02 13:18:00|19661.5|19641.5|19661.5|19641.5|19661.5|19641.5|19661.5|19641.5|6
1630588690000|2021-09-02 13:18:10|||||||||1
1630588710000|2021-09-02 13:18:30|19664|19644|19659|19639|19664|19644|19659|19639|4
1630588720000|2021-09-02 13:18:40|||||||||3
1630588740000|2021-09-02 13:19:00|||||||||3
1630588760000|2021-09-02 13:19:20|||||||||1
1630588770000|2021-09-02 13:19:30|19654.4|19634.4|19639.2|19619.2|19654.4|19634.4|19639.2|19619.2|13
1630588780000|2021-09-02 13:19:40|||||||||3
1630588790000|2021-09-02 13:19:50|19636.7|19616.7|19634|19614|19636.7|19616.7|19634|19614|3
1630588800000|2021-09-02 13:20:00|||||||||4
1630588810000|2021-09-02 13:20:10|19624|19604|19616.7|19596.7|19624|19604|19616.7|19596.7|9
1630588820000|2021-09-02 13:20:20|19614.2|19594.2|19599.2|19579.2|19614.2|19594.2|19599|19579|18
1630588830000|2021-09-02 13:20:30|19599|19579|19589.2|19569.2|19599|19579|19589.2|19569.2|16
1630588840000|2021-09-02 13:20:40|19589|19569|19586.5|19566.5|19589|19569|19586.5|19566.5|11
1630588850000|2021-09-02 13:20:50|19584|19564|19589|19569|19589|19569|19584|19564|13
1630588860000|2021-09-02 13:21:00|19588.8|19568.8|19589|19569|19589|19569|19586.5|19566.5|4
1630588870000|2021-09-02 13:21:10|19591.3|19571.3|19591.5|19571.5|19591.5|19571.5|19591.3|19571.3|2
1630588880000|2021-09-02 13:21:20|19589.2|19569.2|19589.2|19569.2|19589.2|19569.2|19589.2|19569.2|5
1630588890000|2021-09-02 13:21:30|19586.9|19566.9|19586.9|19566.9|19586.9|19566.9|19586.9|19566.9|4
1630588900000|2021-09-02 13:21:40|19586.7|19566.7|19586.5|19566.5|19586.7|19566.7|19586.5|19566.5|8
1630588910000|2021-09-02 13:21:50|19584|19564|19584|19564|19584|19564|19584|19564|6
1630588920000|2021-09-02 13:22:00|19579.4|19559.4|19563.8|19543.8|19579.4|19559.4|19563.8|19543.8|12
1630588930000|2021-09-02 13:22:10|19564|19544|19561.5|19541.5|19564|19544|19561.5|19541.5|1
1630588940000|2021-09-02 13:22:20|19566.4|19546.4|19566.4|19546.4|19566.4|19546.4|19566.4|19546.4|3
1630588950000|2021-09-02 13:22:30|19566.5|19546.5|19581.4|19561.4|19581.4|19561.4|19566.5|19546.5|5
1630588960000|2021-09-02 13:22:40|19591.2|19571.2|19596.2|19576.2|19596.2|19576.2|19591.2|19571.2|1
1630588970000|2021-09-02 13:22:50|19596.5|19576.5|19596.5|19576.5|19596.5|19576.5|19596.5|19576.5|2
1630588980000|2021-09-02 13:23:00|19596.9|19576.9|19591.7|19571.7|19601.5|19581.5|19591.7|19571.7|13
1630588990000|2021-09-02 13:23:10|||||||||1
1630589000000|2021-09-02 13:23:20|||||||||2
1630589010000|2021-09-02 13:23:30|19589.4|19569.4|19589|19569|19589.4|19569.4|19586.7|19566.7|4
1630589020000|2021-09-02 13:23:40|19591.4|19571.4|19599|19579|19599|19579|19591.4|19571.4|1
1630589030000|2021-09-02 13:23:50|19601.5|19581.5|19598.9|19578.9|19604|19584|19596.5|19576.5|7
1630589040000|2021-09-02 13:24:00|19596.5|19576.5|19594|19574|19599|19579|19594|19574|1
1630589070000|2021-09-02 13:24:30|19594.2|19574.2|19604|19584|19604|19584|19594.2|19574.2|11
1630589080000|2021-09-02 13:24:40|19601.5|19581.5|19604|19584|19604|19584|19601.5|19581.5|2
1630589090000|2021-09-02 13:24:50|19601.7|19581.7|19606.5|19586.5|19606.5|19586.5|19601.5|19581.5|1
1630589100000|2021-09-02 13:25:00|19604|19584|19604|19584|19604|19584|19601.5|19581.5|12
1630589110000|2021-09-02 13:25:10|19601.7|19581.7|19601.5|19581.5|19601.7|19581.7|19601.5|19581.5|0
1630589120000|2021-09-02 13:25:20|19599.2|19579.2|19589.2|19569.2|19599.2|19579.2|19584|19564|7
1630589130000|2021-09-02 13:25:30|19586.5|19566.5|19586.5|19566.5|19589|19569|19584|19564|1
1630589140000|2021-09-02 13:25:40|19589|19569|19586.5|19566.5|19589|19569|19586.5|19566.5|2
1630589150000|2021-09-02 13:25:50|19579|19559|19564|19544|19579|19559|19564|19544|7
1630589160000|2021-09-02 13:26:00|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|8
1630589180000|2021-09-02 13:26:20|||||||||3
1630589200000|2021-09-02 13:26:40|||||||||3
1630589210000|2021-09-02 13:26:50|19564.2|19544.2|19566.5|19546.5|19566.5|19546.5|19564|19544|4
1630589220000|2021-09-02 13:27:00|19569|19549|19569|19549|19569|19549|19569|19549|1
1630589240000|2021-09-02 13:27:20|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|2
1630589270000|2021-09-02 13:27:50|19564.2|19544.2|19561.4|19541.4|19564.2|19544.2|19561.4|19541.4|14
1630589280000|2021-09-02 13:28:00|||||||||1
1630589300000|2021-09-02 13:28:20|||||||||3
1630589310000|2021-09-02 13:28:30|||||||||3
1630589340000|2021-09-02 13:29:00|19559|19539|19554.2|19534.2|19559|19539|19554.2|19534.2|6
1630589350000|2021-09-02 13:29:10|19549.2|19529.2|19554|19534|19554|19534|19549.2|19529.2|7
1630589360000|2021-09-02 13:29:20|19558.9|19538.9|19571.5|19551.5|19571.5|19551.5|19558.9|19538.9|3
1630589370000|2021-09-02 13:29:30|||||||||1
1630589380000|2021-09-02 13:29:40|||||||||1
1630589390000|2021-09-02 13:29:50|19564.2|19544.2|19561.7|19541.7|19564.2|19544.2|19559.2|19539.2|9
1630589400000|2021-09-02 13:30:00|19564.2|19544.2|19566.5|19546.5|19569|19549|19564.2|19544.2|42
1630589420000|2021-09-02 13:30:20|19561.9|19541.9|19556.5|19536.5|19561.9|19541.9|19556.5|19536.5|13
1630589430000|2021-09-02 13:30:30|19554.2|19534.2|19554|19534|19554.2|19534.2|19549|19529|5
1630589440000|2021-09-02 13:30:40|19551.7|19531.7|19551.7|19531.7|19551.7|19531.7|19551.7|19531.7|1
1630589450000|2021-09-02 13:30:50|19549.4|19529.4|19563.9|19543.9|19563.9|19543.9|19549.2|19529.2|16
1630589460000|2021-09-02 13:31:00|19564|19544|19561.7|19521.7|19571.5|19551.5|19554.6|19521.7|19
1630589470000|2021-09-02 13:31:10|19554|19534|19556.4|19536.4|19556.4|19536.4|19554|19534|4
1630589480000|2021-09-02 13:31:20|19556.5|19536.5|19556.4|19536.4|19556.5|19536.5|19556.4|19536.4|2
1630589490000|2021-09-02 13:31:30|19559|19539|19559|19539|19559|19539|19559|19539|4
1630589500000|2021-09-02 13:31:40|19559.1|19539.1|19554.1|19534.1|19559.1|19539.1|19554.1|19534.1|2
1630589510000|2021-09-02 13:31:50|||||||||2
1630589520000|2021-09-02 13:32:00|||||||||7
1630589530000|2021-09-02 13:32:10|19551.6|19531.6|19551.6|19531.6|19551.6|19531.6|19551.6|19531.6|1
1630589540000|2021-09-02 13:32:20|19546.6|19526.6|19546.6|19526.6|19546.6|19526.6|19546.6|19526.6|7
1630589550000|2021-09-02 13:32:30|19544.1|19524.1|19526.7|19506.7|19544.1|19524.1|19526.7|19506.7|5
1630589560000|2021-09-02 13:32:40|19529.1|19509.1|19529.1|19509.1|19529.1|19509.1|19529.1|19509.1|12
1630589570000|2021-09-02 13:32:50|19534.1|19514.1|19541.6|19521.6|19541.6|19521.6|19534.1|19514.1|21
1630589580000|2021-09-02 13:33:00|19539.1|19519.1|19536.6|19516.6|19539.1|19519.1|19536.6|19516.6|7
1630589590000|2021-09-02 13:33:10|||||||||3
1630589600000|2021-09-02 13:33:20|19541.6|19521.6|19541.6|19521.6|19541.6|19521.6|19541.6|19521.6|0
1630589610000|2021-09-02 13:33:30|19546.6|19526.6|19553.9|19533.9|19553.9|19533.9|19546.6|19526.6|3
1630589620000|2021-09-02 13:33:40|19556.2|19536.2|19556.2|19536.2|19556.2|19536.2|19556.2|19536.2|1
1630589630000|2021-09-02 13:33:50|19553.9|19533.9|19553.9|19533.9|19553.9|19533.9|19553.9|19533.9|11
1630589640000|2021-09-02 13:34:00|19554.1|19534.1|19571.6|19551.6|19571.6|19551.6|19554.1|19534.1|11
1630589650000|2021-09-02 13:34:10|19574.1|19554.1|19576.6|19556.6|19576.6|19556.6|19574.1|19554.1|1
1630589660000|2021-09-02 13:34:20|||||||||1
1630589670000|2021-09-02 13:34:30|19578.9|19558.9|19581.6|19561.6|19581.6|19561.6|19578.9|19558.9|4
1630589680000|2021-09-02 13:34:40|19583.9|19563.9|19584.1|19564.1|19584.1|19564.1|19583.9|19563.9|1
1630589690000|2021-09-02 13:34:50|19586.6|19566.6|19586.6|19566.6|19586.6|19566.6|19586.6|19566.6|2
1630589700000|2021-09-02 13:35:00|19589.1|19569.1|19584.1|19564.1|19591.6|19571.6|19584.1|19564.1|8
1630589710000|2021-09-02 13:35:10|19581.7|19561.7|19579.1|19559.1|19581.7|19561.7|19579.1|19559.1|16
1630589720000|2021-09-02 13:35:20|19576.6|19556.6|19576.6|19556.6|19576.6|19556.6|19576.6|19556.6|3
1630589730000|2021-09-02 13:35:30|19576.4|19556.4|19559.1|19539.1|19576.4|19556.4|19559.1|19539.1|2
1630589750000|2021-09-02 13:35:50|19558.7|19538.7|19544.1|19524.1|19558.7|19538.7|19539.1|19519.1|17
1630589760000|2021-09-02 13:36:00|19541.6|19521.6|19539.1|19519.1|19541.6|19521.6|19539.1|19519.1|1
1630589770000|2021-09-02 13:36:10|19534.2|19514.2|19529.1|19509.1|19534.2|19514.2|19529.1|19509.1|9
1630589780000|2021-09-02 13:36:20|19526.6|19506.6|19521.6|19501.6|19526.7|19506.7|19521.6|19501.6|29
1630589790000|2021-09-02 13:36:30|19523.9|19503.9|19523.9|19503.9|19523.9|19503.9|19523.9|19503.9|2
1630589800000|2021-09-02 13:36:40|||||||||3
1630589810000|2021-09-02 13:36:50|||||||||5
1630589820000|2021-09-02 13:37:00|19521.6|19501.6|19524.2|19504.2|19531.6|19511.6|19521.6|19501.6|28
1630589830000|2021-09-02 13:37:10|19526.7|19506.7|19526.7|19506.7|19526.7|19506.7|19526.7|19506.7|1
1630589840000|2021-09-02 13:37:20|19524.2|19504.2|19516.6|19496.6|19524.2|19504.2|19516.6|19496.6|17
1630589850000|2021-09-02 13:37:30|19511.9|19491.9|19509.1|19489.1|19511.9|19491.9|19509.1|19489.1|2
1630589860000|2021-09-02 13:37:40|19506.7|19486.7|19491.6|19471.6|19506.7|19486.7|19486.7|19466.7|54
1630589870000|2021-09-02 13:37:50|||||||||2
1630589880000|2021-09-02 13:38:00|19486.6|19466.6|19486.6|19466.6|19486.6|19466.6|19486.6|19466.6|2
1630589890000|2021-09-02 13:38:10|19481.9|19461.9|19486.9|19446.9|19486.9|19461.9|19479.2|19446.9|8
1630589900000|2021-09-02 13:38:20|19471.9|19451.9|19469.4|19449.4|19471.9|19451.9|19469.4|19449.4|5
1630589910000|2021-09-02 13:38:30|19469.2|19449.2|19464.4|19444.4|19469.2|19449.2|19464.4|19444.4|14
1630589920000|2021-09-02 13:38:40|19464.1|19444.1|19426.9|19406.9|19464.1|19444.1|19424.6|19404.6|19
1630589930000|2021-09-02 13:38:50|19426.7|19406.7|19436.6|19416.6|19436.6|19416.6|19426.4|19406.4|12
1630589940000|2021-09-02 13:39:00|19439.1|19419.1|19439.1|19419.1|19439.1|19419.1|19439.1|19419.1|9
1630589950000|2021-09-02 13:39:10|||||||||10
1630589960000|2021-09-02 13:39:20|19443.7|19423.7|19456.6|19436.6|19456.6|19436.6|19443.7|19423.7|15
1630589970000|2021-09-02 13:39:30|19454.2|19434.2|19451.6|19431.6|19454.2|19434.2|19451.6|19431.6|6
1630589980000|2021-09-02 13:39:40|19466.6|19446.6|19468.9|19448.9|19468.9|19448.9|19466.6|19446.6|3
1630590000000|2021-09-02 13:40:00|19469.1|19449.1|19479.1|19459.1|19479.1|19459.1|19469.1|19449.1|3
1630590010000|2021-09-02 13:40:10|19474.1|19454.1|19471.6|19451.6|19474.1|19454.1|19471.6|19451.6|12
1630590020000|2021-09-02 13:40:20|19469.2|19449.2|19471.6|19451.6|19471.6|19451.6|19469.2|19449.2|5
1630590030000|2021-09-02 13:40:30|19471.7|19451.7|19471.7|19451.7|19471.7|19451.7|19471.7|19451.7|0
1630590040000|2021-09-02 13:40:40|19469.1|19449.1|19471.4|19451.4|19471.4|19451.4|19469.1|19449.1|1
1630590060000|2021-09-02 13:41:00|19474.1|19454.1|19471.6|19451.6|19474.1|19454.1|19469.1|19449.1|5
1630590070000|2021-09-02 13:41:10|19474.1|19454.1|19479.1|19459.1|19479.1|19459.1|19474.1|19454.1|4
1630590080000|2021-09-02 13:41:20|19481.6|19461.6|19484.1|19464.1|19484.1|19464.1|19481.6|19461.6|7
1630590090000|2021-09-02 13:41:30|19486.4|19466.4|19486.6|19466.6|19486.6|19466.6|19486.4|19466.4|5
1630590100000|2021-09-02 13:41:40|19489.1|19469.1|19489.1|19469.1|19489.3|19469.3|19486.8|19466.8|7
1630590110000|2021-09-02 13:41:50|19491.4|19471.4|19491.6|19471.6|19494.1|19474.1|19491.4|19471.4|12
1630590120000|2021-09-02 13:42:00|||||||||1
1630590130000|2021-09-02 13:42:10|19479.4|19459.4|19479.1|19459.1|19479.4|19459.4|19479.1|19459.1|3
1630590140000|2021-09-02 13:42:20|19476.4|19456.4|19478.9|19458.9|19478.9|19458.9|19476.4|19456.4|1
1630590150000|2021-09-02 13:42:30|19479.1|19459.1|19479.1|19459.1|19479.1|19459.1|19476.8|19456.8|2
1630590170000|2021-09-02 13:42:50|19483.7|19463.7|19484.1|19464.1|19484.1|19464.1|19483.7|19463.7|4
1630590180000|2021-09-02 13:43:00|19486.6|19466.6|19491.6|19471.6|19494.1|19474.1|19486.6|19466.6|4
1630590190000|2021-09-02 13:43:10|||||||||1
1630590200000|2021-09-02 13:43:20|19489.3|19469.3|19486.6|19466.6|19489.3|19469.3|19486.6|19466.6|1
1630590220000|2021-09-02 13:43:40|19484.1|19464.1|19486.6|19466.6|19486.6|19466.6|19484.1|19464.1|2
1630590240000|2021-09-02 13:44:00|19484.3|19464.3|19484.3|19464.3|19484.3|19464.3|19484.3|19464.3|3
1630590250000|2021-09-02 13:44:10|19484.1|19464.1|19486.6|19466.6|19486.6|19466.6|19484.1|19464.1|1
1630590280000|2021-09-02 13:44:40|19488.9|19468.9|19484.1|19464.1|19488.9|19468.9|19484.1|19464.1|3
1630590290000|2021-09-02 13:44:50|19484.4|19464.4|19489.1|19469.1|19489.1|19469.1|19484.4|19464.4|7
1630590300000|2021-09-02 13:45:00|19486.6|19466.6|19476.6|19456.6|19486.6|19466.6|19476.4|19456.4|31
1630590310000|2021-09-02 13:45:10|19491.4|19471.4|19491.4|19471.4|19491.4|19471.4|19491.4|19471.4|6
1630590320000|2021-09-02 13:45:20|19493.7|19473.7|19496.4|19476.4|19496.4|19476.4|19493.7|19473.7|11
1630590330000|2021-09-02 13:45:30|19501|19481|19501.6|19481.6|19504.1|19484.1|19501|19481|3
1630590340000|2021-09-02 13:45:40|19503.9|19483.9|19504.1|19484.1|19506.6|19486.6|19503.9|19483.9|9
1630590350000|2021-09-02 13:45:50|19506.4|19486.4|19504.1|19484.1|19506.6|19486.6|19504.1|19484.1|1
1630590360000|2021-09-02 13:46:00|19506.4|19486.4|19506.6|19486.6|19506.6|19486.6|19506.4|19486.4|4
1630590380000|2021-09-02 13:46:20|19504.1|19484.1|19504.1|19484.1|19504.1|19484.1|19504.1|19484.1|4
1630590390000|2021-09-02 13:46:30|19504.4|19484.4|19509.1|19489.1|19509.1|19489.1|19504.4|19484.4|6
1630590400000|2021-09-02 13:46:40|19511.6|19491.6|19511.6|19491.6|19511.6|19491.6|19511.6|19491.6|3
1630590420000|2021-09-02 13:47:00|||||||||2
1630590430000|2021-09-02 13:47:10|||||||||3
1630590440000|2021-09-02 13:47:20|19511.9|19491.9|19524.1|19504.1|19524.1|19504.1|19511.9|19491.9|2
1630590450000|2021-09-02 13:47:30|19526.6|19506.6|19541.4|19521.4|19543.9|19523.9|19526.6|19506.6|8
1630590470000|2021-09-02 13:47:50|19543.7|19523.7|19543.9|19523.9|19543.9|19523.9|19543.7|19523.7|4
1630590480000|2021-09-02 13:48:00|19541.6|19521.6|19541.4|19521.4|19543.9|19523.9|19541.4|19521.4|2
1630590490000|2021-09-02 13:48:10|19539.1|19519.1|19539.1|19519.1|19539.1|19519.1|19539.1|19519.1|0
1630590500000|2021-09-02 13:48:20|||||||||1
1630590510000|2021-09-02 13:48:30|19536.6|19516.6|19541.6|19521.6|19543.9|19523.9|19536.6|19516.6|8
1630590520000|2021-09-02 13:48:40|19544.1|19524.1|19544.1|19524.1|19544.1|19524.1|19544.1|19524.1|0
1630590530000|2021-09-02 13:48:50|19541.8|19521.8|19556.2|19536.2|19556.2|19536.2|19541.6|19521.6|13
1630590540000|2021-09-02 13:49:00|19556.6|19536.6|19549.1|19529.1|19556.6|19536.6|19549.1|19529.1|25
1630590550000|2021-09-02 13:49:10|19548.9|19528.9|19548.9|19528.9|19548.9|19528.9|19548.9|19528.9|0
1630590560000|2021-09-02 13:49:20|19549.1|19529.1|19549.1|19529.1|19549.1|19529.1|19549.1|19529.1|4
1630590570000|2021-09-02 13:49:30|19546.6|19526.6|19534.1|19514.1|19546.6|19526.6|19534.1|19514.1|14
1630590580000|2021-09-02 13:49:40|||||||||3
1630590590000|2021-09-02 13:49:50|||||||||6
1630590600000|2021-09-02 13:50:00|19531.8|19511.8|19524.1|19504.1|19531.8|19511.8|19524.1|19504.1|12
1630590610000|2021-09-02 13:50:10|19526.4|19506.4|19526.6|19506.6|19526.6|19506.6|19526.4|19506.4|0
1630590620000|2021-09-02 13:50:20|19529.1|19509.1|19543.7|19503.7|19543.7|19509.1|19529.1|19503.7|13
1630590630000|2021-09-02 13:50:30|||||||||3
1630590650000|2021-09-02 13:50:50|19538.4|19518.4|19561.6|19541.6|19561.6|19541.6|19538.4|19518.4|17
1630590660000|2021-09-02 13:51:00|19559.3|19539.3|19559.1|19539.1|19561.6|19541.6|19559.1|19539.1|7
1630590670000|2021-09-02 13:51:10|19556.8|19536.8|19561.6|19541.6|19561.6|19541.6|19556.8|19536.8|10
1630590680000|2021-09-02 13:51:20|19564.1|19544.1|19566.6|19546.6|19566.6|19546.6|19564.1|19544.1|1
1630590690000|2021-09-02 13:51:30|19569.1|19549.1|19569.1|19549.1|19569.1|19549.1|19569.1|19549.1|2
1630590700000|2021-09-02 13:51:40|19566.8|19546.8|19566.6|19546.6|19566.8|19546.8|19566.6|19546.6|0
1630590710000|2021-09-02 13:51:50|19568.9|19548.9|19566.6|19546.6|19568.9|19548.9|19566.6|19546.6|4
1630590720000|2021-09-02 13:52:00|19568.9|19548.9|19571.6|19551.6|19571.6|19551.6|19566.6|19546.6|5
1630590730000|2021-09-02 13:52:10|19574.1|19554.1|19576.6|19556.6|19576.6|19556.6|19574.1|19554.1|6
1630590740000|2021-09-02 13:52:20|19574.3|19554.3|19576.6|19556.6|19576.6|19556.6|19574.1|19554.1|1
1630590750000|2021-09-02 13:52:30|19579.1|19559.1|19596.8|19576.8|19599.1|19579.1|19579.1|19559.1|33
1630590760000|2021-09-02 13:52:40|19599.1|19579.1|19599.3|19579.3|19599.3|19579.3|19599.1|19579.1|2
1630590770000|2021-09-02 13:52:50|19599.1|19579.1|19599.1|19579.1|19599.1|19579.1|19599.1|19579.1|3
1630590780000|2021-09-02 13:53:00|19594.3|19574.3|19591.8|19571.8|19594.3|19574.3|19591.8|19571.8|3
1630590790000|2021-09-02 13:53:10|19591.4|19571.4|19586.6|19566.6|19591.4|19571.4|19586.6|19566.6|6
1630590800000|2021-09-02 13:53:20|19591.6|19551.6|19586.8|19546.8|19591.6|19559.1|19579.1|19546.6|13
1630590810000|2021-09-02 13:53:30|19586.6|19546.6|19586.6|19546.6|19586.6|19546.6|19586.6|19546.6|0
1630590820000|2021-09-02 13:53:40|19586.2|19546.2|19586.2|19546.2|19586.2|19546.2|19586.2|19546.2|4
1630590830000|2021-09-02 13:53:50|||||||||4
1630590840000|2021-09-02 13:54:00|19578.5|19558.5|19584.1|19564.1|19584.1|19564.1|19576.4|19556.4|7
1630590850000|2021-09-02 13:54:10|||||||||2
1630590860000|2021-09-02 13:54:20|||||||||3
1630590870000|2021-09-02 13:54:30|||||||||1
1630590880000|2021-09-02 13:54:40|19583.9|19563.9|19586.6|19566.6|19586.6|19566.6|19583.9|19563.9|18
1630590890000|2021-09-02 13:54:50|||||||||2
1630590900000|2021-09-02 13:55:00|19591.6|19571.6|19586.6|19566.6|19591.6|19571.6|19586.6|19566.6|14
1630590910000|2021-09-02 13:55:10|||||||||3
1630590930000|2021-09-02 13:55:30|19584.1|19564.1|19584.1|19564.1|19584.1|19564.1|19584.1|19564.1|1
1630590940000|2021-09-02 13:55:40|19586.6|19566.6|19586.6|19566.6|19586.6|19566.6|19586.6|19566.6|4
1630590950000|2021-09-02 13:55:50|19579.1|19559.1|19579.1|19559.1|19579.1|19559.1|19579.1|19559.1|7
1630590960000|2021-09-02 13:56:00|19574.1|19554.1|19561.6|19541.6|19574.1|19554.1|19561.6|19541.6|12
1630590970000|2021-09-02 13:56:10|19557|19537|19526.6|19506.6|19557|19537|19526.6|19506.6|18
1630590980000|2021-09-02 13:56:20|19528.9|19508.9|19529.1|19509.1|19529.1|19509.1|19528.9|19508.9|11
1630590990000|2021-09-02 13:56:30|19531.4|19511.4|19531.4|19511.4|19531.4|19511.4|19531.4|19511.4|3
1630591000000|2021-09-02 13:56:40|19524.3|19504.3|19524.3|19504.3|19524.3|19504.3|19524.3|19504.3|5
1630591010000|2021-09-02 13:56:50|19526.6|19506.6|19526.6|19506.6|19526.6|19506.6|19526.6|19506.6|7
1630591020000|2021-09-02 13:57:00|19524.3|19504.3|19524.1|19504.1|19526.6|19506.6|19524.1|19504.1|4
1630591030000|2021-09-02 13:57:10|19521.8|19501.8|19524.1|19504.1|19524.1|19504.1|19521.6|19501.6|1
1630591050000|2021-09-02 13:57:30|19521.8|19501.8|19524.1|19504.1|19524.1|19504.1|19521.8|19501.8|4
1630591060000|2021-09-02 13:57:40|19526.6|19506.6|19534.1|19514.1|19534.1|19514.1|19526.6|19506.6|1
1630591080000|2021-09-02 13:58:00|19536.6|19516.6|19536.6|19516.6|19536.6|19516.6|19536.6|19516.6|0
1630591090000|2021-09-02 13:58:10|19545.9|19525.9|19545.9|19525.9|19545.9|19525.9|19545.9|19525.9|0
1630591100000|2021-09-02 13:58:20|19546.4|19526.4|19546.4|19526.4|19546.4|19526.4|19546.4|19526.4|11
1630591110000|2021-09-02 13:58:30|19544.1|19524.1|19541.6|19521.6|19544.1|19524.1|19541.6|19521.6|2
1630591120000|2021-09-02 13:58:40|||||||||2
1630591130000|2021-09-02 13:58:50|19543.9|19523.9|19556.6|19536.6|19556.6|19536.6|19543.9|19523.9|7
1630591140000|2021-09-02 13:59:00|19563.6|19543.6|19564.1|19544.1|19564.1|19544.1|19563.6|19543.6|1
1630591150000|2021-09-02 13:59:10|19556.6|19536.6|19558.9|19538.9|19558.9|19538.9|19554.1|19534.1|3
1630591160000|2021-09-02 13:59:20|19554.1|19534.1|19566.8|19506.8|19566.8|19534.1|19554.1|19506.8|4
1630591170000|2021-09-02 13:59:30|19566.6|19506.6|19523.4|19503.4|19566.6|19515|19504.1|19484.1|20
1630591180000|2021-09-02 13:59:40|19524.1|19504.1|19524.1|19504.1|19524.1|19504.1|19524.1|19504.1|4
1630591190000|2021-09-02 13:59:50|||||||||4
1630591200000|2021-09-02 14:00:00|19526.4|19506.4|19526.6|19506.6|19526.6|19506.6|19526.4|19506.4|1
1630591210000|2021-09-02 14:00:10|19528.9|19508.9|19526.6|19506.6|19529.1|19509.1|19526.6|19506.6|2
1630591220000|2021-09-02 14:00:20|19526.2|19506.2|19516.6|19496.6|19526.2|19506.2|19516.6|19496.6|5
1630591230000|2021-09-02 14:00:30|19509.1|19489.1|19509.1|19489.1|19509.1|19489.1|19509.1|19489.1|0
1630591250000|2021-09-02 14:00:50|19506.6|19486.6|19506.6|19486.6|19506.6|19486.6|19506.6|19486.6|1
1630591260000|2021-09-02 14:01:00|||||||||1
1630591270000|2021-09-02 14:01:10|19508.9|19488.9|19504.1|19484.1|19508.9|19488.9|19504.1|19484.1|6
1630591280000|2021-09-02 14:01:20|19501.6|19481.6|19501.6|19481.6|19501.6|19481.6|19501.6|19481.6|2
1630591290000|2021-09-02 14:01:30|19504.1|19484.1|19504.1|19484.1|19506.6|19486.6|19504.1|19484.1|2
1630591300000|2021-09-02 14:01:40|||||||||3
1630591310000|2021-09-02 14:01:50|19501.6|19481.6|19499.3|19479.3|19501.6|19481.6|19499.3|19479.3|1
1630591320000|2021-09-02 14:02:00|19499.1|19479.1|19491.8|19471.8|19499.1|19479.1|19491.8|19471.8|12
1630591330000|2021-09-02 14:02:10|19491.6|19471.6|19489.1|19469.1|19491.6|19471.6|19489.1|19469.1|9
1630591340000|2021-09-02 14:02:20|||||||||3
1630591350000|2021-09-02 14:02:30|||||||||12
1630591360000|2021-09-02 14:02:40|19491.4|19471.4|19489.1|19469.1|19491.4|19471.4|19489.1|19469.1|1
1630591370000|2021-09-02 14:02:50|19488.9|19468.9|19486.6|19466.6|19488.9|19468.9|19486.6|19466.6|1
1630591380000|2021-09-02 14:03:00|19486.8|19466.8|19494.1|19474.1|19494.1|19474.1|19486.8|19466.8|6
1630591390000|2021-09-02 14:03:10|19496.4|19476.4|19496.4|19476.4|19496.4|19476.4|19496.4|19476.4|3
1630591400000|2021-09-02 14:03:20|19498.9|19478.9|19499.1|19479.1|19499.1|19479.1|19498.9|19478.9|3
1630591410000|2021-09-02 14:03:30|||||||||4
1630591440000|2021-09-02 14:04:00|19501.4|19481.4|19501.6|19481.6|19501.6|19481.6|19501.4|19481.4|7
1630591450000|2021-09-02 14:04:10|||||||||1
1630591460000|2021-09-02 14:04:20|19499.3|19479.3|19499.3|19479.3|19499.3|19479.3|19499.3|19479.3|2
1630591470000|2021-09-02 14:04:30|19503.9|19483.9|19504.1|19484.1|19504.1|19484.1|19503.9|19483.9|2
1630591480000|2021-09-02 14:04:40|19506.6|19486.6|19506.6|19486.6|19508.9|19488.9|19506.6|19486.6|9
1630591490000|2021-09-02 14:04:50|19509.1|19489.1|19509.1|19489.1|19509.1|19489.1|19509.1|19489.1|0
1630591500000|2021-09-02 14:05:00|19508.9|19488.9|19504.1|19484.1|19508.9|19488.9|19504.1|19484.1|4
1630591510000|2021-09-02 14:05:10|||||||||1
1630591520000|2021-09-02 14:05:20|19506.4|19486.4|19506.6|19486.6|19506.6|19486.6|19506.4|19486.4|1
1630591560000|2021-09-02 14:06:00|19516.4|19496.4|19516.6|19496.6|19516.6|19496.6|19516.4|19496.4|8
1630591570000|2021-09-02 14:06:10|||||||||1
1630591580000|2021-09-02 14:06:20|||||||||1
1630591590000|2021-09-02 14:06:30|19516.8|19496.8|19519.1|19499.1|19519.1|19499.1|19516.8|19496.8|1
1630591620000|2021-09-02 14:07:00|19531.6|19491.6|19519.1|19499.1|19531.6|19499.3|19519.1|19491.6|5
1630591650000|2021-09-02 14:07:30|19521.6|19501.6|19521.6|19501.6|19521.6|19501.6|19521.6|19501.6|1
1630591660000|2021-09-02 14:07:40|19519.1|19499.1|19519.1|19499.1|19519.1|19499.1|19519.1|19499.1|1
1630591670000|2021-09-02 14:07:50|19521.4|19501.4|19524.1|19504.1|19524.1|19504.1|19521.4|19501.4|3
1630591690000|2021-09-02 14:08:10|19509.1|19489.1|19509.1|19489.1|19509.1|19489.1|19509.1|19489.1|11
1630591700000|2021-09-02 14:08:20|19508.8|19488.8|19504.1|19484.1|19508.8|19488.8|19504.1|19484.1|6
1630591720000|2021-09-02 14:08:40|19501.8|19481.8|19501.6|19481.6|19501.8|19481.8|19501.6|19481.6|4
1630591730000|2021-09-02 14:08:50|19501.8|19481.8|19509.3|19489.3|19511.6|19491.6|19501.8|19481.8|2
1630591740000|2021-09-02 14:09:00|19511.6|19491.6|19506.8|19486.8|19511.6|19491.6|19506.8|19486.8|4
1630591750000|2021-09-02 14:09:10|19506.6|19486.6|19506.6|19486.6|19506.6|19486.6|19506.6|19486.6|2
1630591760000|2021-09-02 14:09:20|19509.1|19489.1|19509.1|19489.1|19509.1|19489.1|19509.1|19489.1|2
1630591770000|2021-09-02 14:09:30|19506.8|19486.8|19509.1|19489.1|19509.1|19489.1|19506.6|19486.6|1
1630591790000|2021-09-02 14:09:50|19506.6|19486.6|19514.1|19494.1|19514.1|19494.1|19506.6|19486.6|7
1630591860000|2021-09-02 14:11:00|19516.4|19496.4|19516.6|19496.6|19516.6|19496.6|19516.4|19496.4|0
1630591870000|2021-09-02 14:11:10|19517|19497|19523.9|19503.9|19523.9|19503.9|19517|19497|1
1630591880000|2021-09-02 14:11:20|19526.6|19506.6|19534.3|19514.3|19534.3|19514.3|19526.6|19506.6|2
1630591900000|2021-09-02 14:11:40|||||||||2
1630591920000|2021-09-02 14:12:00|19539.1|19519.1|19531.8|19511.8|19539.1|19519.1|19531.8|19511.8|6
1630591930000|2021-09-02 14:12:10|19531.6|19511.6|19531.6|19511.6|19531.6|19511.6|19531.6|19511.6|1
1630591940000|2021-09-02 14:12:20|19529.1|19509.1|19526.8|19506.8|19529.1|19509.1|19526.8|19506.8|3
1630591950000|2021-09-02 14:12:30|19529.1|19509.1|19529.1|19509.1|19529.1|19509.1|19526.8|19506.8|17
1630591960000|2021-09-02 14:12:40|19526.8|19506.8|19526.6|19506.6|19526.8|19506.8|19526.6|19506.6|2
1630592000000|2021-09-02 14:13:20|19516.8|19496.8|19516.8|19496.8|19516.8|19496.8|19516.8|19496.8|1
1630592030000|2021-09-02 14:13:50|||||||||2
1630592040000|2021-09-02 14:14:00|19514.5|19494.5|19514.5|19494.5|19514.5|19494.5|19514.5|19494.5|1
1630592060000|2021-09-02 14:14:20|||||||||3
1630592070000|2021-09-02 14:14:30|19512.2|19492.2|19519.3|19499.3|19524|19504|19512|19492|40
1630592090000|2021-09-02 14:14:50|19519.1|19499.1|19516.8|19496.8|19519.1|19499.1|19516.8|19496.8|16
1630592110000|2021-09-02 14:15:10|||||||||6
1630592120000|2021-09-02 14:15:20|19514.5|19494.5|19491.6|19471.6|19514.5|19494.5|19491.6|19471.6|21
1630592130000|2021-09-02 14:15:30|19489.3|19469.3|19481.8|19461.8|19489.3|19469.3|19481.8|19461.8|10
1630592140000|2021-09-02 14:15:40|19481.6|19461.6|19464.9|19444.9|19481.6|19461.6|19464.9|19444.9|31
1630592150000|2021-09-02 14:15:50|19464.3|19444.3|19449.1|19429.1|19464.3|19444.3|19449.1|19429.1|6
1630592160000|2021-09-02 14:16:00|19446.6|19426.6|19449.1|19429.1|19449.1|19429.1|19446.6|19426.6|17
1630592170000|2021-09-02 14:16:10|19446.8|19426.8|19446.6|19426.6|19446.8|19426.8|19446.6|19426.6|1
1630592180000|2021-09-02 14:16:20|19444.3|19424.3|19444.1|19424.1|19444.3|19424.3|19444.1|19424.1|3
1630592190000|2021-09-02 14:16:30|19446.6|19426.6|19444.1|19424.1|19446.6|19426.6|19444.1|19424.1|19
1630592200000|2021-09-02 14:16:40|19446.5|19426.5|19446.6|19426.6|19449.1|19429.1|19446.5|19426.5|8
1630592210000|2021-09-02 14:16:50|19449.1|19429.1|19451.6|19431.6|19451.6|19431.6|19449.1|19429.1|16
1630592220000|2021-09-02 14:17:00|19454|19434|19454.1|19434.1|19454.1|19434.1|19454|19434|5
1630592230000|2021-09-02 14:17:10|19454.3|19434.3|19474|19454|19474|19454|19454.3|19434.3|5
1630592240000|2021-09-02 14:17:20|19474.1|19454.1|19451.6|19431.6|19474.1|19454.1|19451.6|19431.6|26
1630592250000|2021-09-02 14:17:30|19449.3|19429.3|19446.6|19426.6|19449.3|19429.3|19446.6|19426.6|5
1630592260000|2021-09-02 14:17:40|19449|19429|19449.1|19429.1|19449.1|19429.1|19449|19429|1
1630592280000|2021-09-02 14:18:00|19453.8|19433.8|19461.6|19441.6|19461.6|19441.6|19453.8|19433.8|19
1630592290000|2021-09-02 14:18:10|19466.6|19446.6|19466.6|19446.6|19466.6|19446.6|19466.6|19446.6|6
1630592300000|2021-09-02 14:18:20|19466.8|19446.8|19459.1|19439.1|19469.1|19449.1|19459.1|19439.1|9
1630592310000|2021-09-02 14:18:30|||||||||1
1630592330000|2021-09-02 14:18:50|19456.8|19436.8|19456.6|19436.6|19456.8|19436.8|19456.6|19436.6|1
1630592340000|2021-09-02 14:19:00|||||||||2
1630592350000|2021-09-02 14:19:10|19454.3|19434.3|19454.3|19434.3|19454.3|19434.3|19454.3|19434.3|2
1630592360000|2021-09-02 14:19:20|19451.8|19431.8|19446.8|19426.8|19451.8|19431.8|19446.8|19426.8|5
1630592370000|2021-09-02 14:19:30|||||||||3
1630592380000|2021-09-02 14:19:40|19444.1|19424.1|19441.6|19421.6|19444.1|19424.1|19441.6|19421.6|1
1630592400000|2021-09-02 14:20:00|19441.5|19421.5|19439.1|19419.1|19441.5|19421.5|19439.1|19419.1|2
1630592410000|2021-09-02 14:20:10|19436.6|19416.6|19439.1|19419.1|19439.1|19419.1|19436.6|19416.6|5
1630592430000|2021-09-02 14:20:30|19446.6|19426.6|19446.6|19426.6|19446.6|19426.6|19446.6|19426.6|13
1630592440000|2021-09-02 14:20:40|19463.8|19443.8|19466.6|19446.6|19466.6|19446.6|19463.8|19443.8|6
1630592450000|2021-09-02 14:20:50|19464.3|19444.3|19466.6|19446.6|19466.6|19446.6|19464.3|19444.3|0
1630592460000|2021-09-02 14:21:00|19461.8|19441.8|19461.8|19441.8|19461.8|19441.8|19461.8|19441.8|1
1630592470000|2021-09-02 14:21:10|||||||||2
1630592480000|2021-09-02 14:21:20|||||||||1
1630592520000|2021-09-02 14:22:00|19464.3|19444.3|19466.7|19446.7|19466.7|19446.7|19464.3|19444.3|3
1630592530000|2021-09-02 14:22:10|||||||||1
1630592540000|2021-09-02 14:22:20|19469.2|19449.2|19471.7|19451.7|19471.7|19451.7|19469.2|19449.2|0
1630592550000|2021-09-02 14:22:30|19469.3|19449.3|19469.3|19449.3|19469.3|19449.3|19469.3|19449.3|1
1630592560000|2021-09-02 14:22:40|19471.7|19451.7|19476.5|19456.5|19476.5|19456.5|19469.3|19449.3|4
1630592570000|2021-09-02 14:22:50|19476.7|19456.7|19479.2|19459.2|19479.2|19459.2|19476.7|19456.7|1
1630592580000|2021-09-02 14:23:00|19490.9|19470.9|19491.7|19471.7|19491.7|19471.7|19489.2|19469.2|1
1630592590000|2021-09-02 14:23:10|19494|19474|19499.2|19479.2|19499.2|19479.2|19491.7|19471.7|3
1630592600000|2021-09-02 14:23:20|||||||||2
1630592610000|2021-09-02 14:23:30|19499|19479|19484.2|19464.2|19499|19479|19484.2|19464.2|6
1630592620000|2021-09-02 14:23:40|19481.7|19461.7|19486.7|19466.7|19486.7|19466.7|19481.7|19461.7|5
1630592630000|2021-09-02 14:23:50|||||||||3
1630592650000|2021-09-02 14:24:10|||||||||1
1630592660000|2021-09-02 14:24:20|19484.2|19464.2|19484.2|19464.2|19484.2|19464.2|19484.2|19464.2|4
1630592670000|2021-09-02 14:24:30|19486.7|19466.7|19484.2|19464.2|19486.7|19466.7|19484.2|19464.2|2
1630592680000|2021-09-02 14:24:40|19484.3|19464.3|19489.2|19469.2|19489.2|19469.2|19484.3|19464.3|3
1630592690000|2021-09-02 14:24:50|||||||||1
1630592700000|2021-09-02 14:25:00|||||||||1
1630592710000|2021-09-02 14:25:10|19491.7|19471.7|19501.5|19481.5|19501.5|19481.5|19491.7|19471.7|8
1630592720000|2021-09-02 14:25:20|19501.8|19481.8|19536.8|19476.8|19536.8|19489.3|19501.8|19476.7|3
1630592730000|2021-09-02 14:25:30|19526.7|19506.7|19526.7|19506.7|19526.7|19506.7|19526.7|19506.7|3
1630592740000|2021-09-02 14:25:40|19524.2|19504.2|19531.5|19511.5|19531.5|19511.5|19524.2|19504.2|6
1630592750000|2021-09-02 14:25:50|19531.7|19511.7|19534.2|19514.2|19536.7|19516.7|19531.7|19511.7|4
1630592760000|2021-09-02 14:26:00|19539.2|19519.2|19546.7|19526.7|19546.7|19526.7|19539.2|19519.2|17
1630592770000|2021-09-02 14:26:10|19546.8|19526.8|19546.7|19526.7|19549.2|19529.2|19546.7|19526.7|17
1630592780000|2021-09-02 14:26:20|19546.5|19526.5|19526.7|19506.7|19546.5|19526.5|19526.7|19506.7|13
1630592790000|2021-09-02 14:26:30|||||||||3
1630592800000|2021-09-02 14:26:40|19526.8|19506.8|19529.2|19509.2|19529.2|19509.2|19526.8|19506.8|10
1630592810000|2021-09-02 14:26:50|19534.2|19514.2|19534.2|19514.2|19534.2|19514.2|19534.2|19514.2|3
1630592820000|2021-09-02 14:27:00|19543.4|19523.4|19546.5|19526.5|19546.5|19526.5|19543.4|19523.4|11
1630592840000|2021-09-02 14:27:20|||||||||1
1630592850000|2021-09-02 14:27:30|19539.5|19519.5|19539.2|19519.2|19539.5|19519.5|19536.8|19516.8|4
1630592860000|2021-09-02 14:27:40|19534.2|19514.2|19534.2|19514.2|19534.2|19514.2|19534.2|19514.2|1
1630592880000|2021-09-02 14:28:00|19531.8|19511.8|19527|19507|19531.8|19511.8|19527|19507|15
1630592890000|2021-09-02 14:28:10|19526.7|19506.7|19514.5|19494.5|19526.7|19506.7|19514.5|19494.5|10
1630592930000|2021-09-02 14:28:50|19514.3|19494.3|19514.3|19494.3|19514.3|19494.3|19514.3|19494.3|3
1630592940000|2021-09-02 14:29:00|19516.7|19496.7|19524.2|19504.2|19524.2|19504.2|19516.7|19496.7|3
1630592950000|2021-09-02 14:29:10|19526.7|19506.7|19526.7|19506.7|19526.7|19506.7|19526.7|19506.7|1
1630592960000|2021-09-02 14:29:20|19529.2|19509.2|19541.5|19501.5|19541.5|19509.2|19529.2|19501.5|2
1630592970000|2021-09-02 14:29:30|19541.1|19501.1|19511.7|19491.7|19541.1|19504.2|19511.7|19491.7|16
1630592980000|2021-09-02 14:29:40|19500.1|19480.1|19489.2|19469.2|19500.1|19480.1|19489.2|19469.2|7
1630592990000|2021-09-02 14:29:50|19491.7|19471.7|19491.7|19471.7|19491.7|19471.7|19491.7|19471.7|1
1630593000000|2021-09-02 14:30:00|19494.2|19474.2|19499|19479|19499|19479|19494.2|19474.2|3
1630593020000|2021-09-02 14:30:20|19494.2|19474.2|19491.7|19471.7|19494.2|19474.2|19491.7|19471.7|3
1630593050000|2021-09-02 14:30:50|19489.2|19469.2|19489.2|19469.2|19489.2|19469.2|19489.2|19469.2|3
1630593060000|2021-09-02 14:31:00|19481.9|19461.9|19479.4|19459.4|19481.9|19461.9|19479.4|19459.4|3
1630593070000|2021-09-02 14:31:10|19487|19447|19472|19452|19487|19454.4|19472|19446.9|1
1630593080000|2021-09-02 14:31:20|19469.4|19449.4|19469.4|19449.4|19469.4|19449.4|19469.4|19449.4|0
1630593090000|2021-09-02 14:31:30|19466.9|19446.9|19466.9|19446.9|19466.9|19446.9|19466.9|19446.9|5
1630593100000|2021-09-02 14:31:40|19464.5|19444.5|19464|19444|19464.5|19444.5|19464|19444|9
1630593110000|2021-09-02 14:31:50|19461.7|19441.7|19461.7|19441.7|19461.7|19441.7|19461.7|19441.7|5
1630593120000|2021-09-02 14:32:00|19464.2|19444.2|19464.2|19444.2|19464.2|19444.2|19464.2|19444.2|7
1630593130000|2021-09-02 14:32:10|19466.7|19446.7|19466.7|19446.7|19466.7|19446.7|19466.7|19446.7|1
1630593140000|2021-09-02 14:32:20|19471.5|19451.5|19474|19454|19474|19454|19471.5|19451.5|2
1630593150000|2021-09-02 14:32:30|19476.5|19456.5|19476.7|19456.7|19476.7|19456.7|19476.5|19456.5|4
1630593160000|2021-09-02 14:32:40|19486.7|19466.7|19486.7|19466.7|19486.7|19466.7|19486.7|19466.7|12
1630593180000|2021-09-02 14:33:00|||||||||1
1630593190000|2021-09-02 14:33:10|19486.9|19466.9|19494.2|19474.2|19494.2|19474.2|19486.9|19466.9|1
1630593200000|2021-09-02 14:33:20|19496.7|19476.7|19496.7|19476.7|19496.7|19476.7|19496.7|19476.7|0
1630593230000|2021-09-02 14:33:50|19501.9|19481.9|19501.9|19481.9|19501.9|19481.9|19501.9|19481.9|0
1630593240000|2021-09-02 14:34:00|19504.4|19484.4|19506.7|19486.7|19506.7|19486.7|19504.4|19484.4|9
1630593250000|2021-09-02 14:34:10|19499.4|19479.4|19504.2|19484.2|19504.2|19484.2|19499.4|19479.4|14
1630593260000|2021-09-02 14:34:20|||||||||1
1630593270000|2021-09-02 14:34:30|19509.2|19489.2|19516.5|19496.5|19516.5|19496.5|19509.2|19489.2|1
1630593280000|2021-09-02 14:34:40|19516.7|19496.7|19521.3|19501.3|19521.3|19501.3|19516.7|19496.7|1
1630593290000|2021-09-02 14:34:50|19528.8|19508.8|19541.7|19501.7|19541.7|19509.4|19528.8|19501.7|3
1630593300000|2021-09-02 14:35:00|19536.5|19516.5|19554|19534|19554|19534|19536.5|19516.5|5
1630593310000|2021-09-02 14:35:10|19554.2|19534.2|19554.2|19534.2|19554.2|19534.2|19554.2|19534.2|1
1630593320000|2021-09-02 14:35:20|19549.2|19529.2|19549.2|19529.2|19549.2|19529.2|19546.7|19526.7|12
1630593330000|2021-09-02 14:35:30|19551.5|19531.5|19551.7|19531.7|19551.7|19531.7|19551.5|19531.5|2
1630593340000|2021-09-02 14:35:40|19549|19529|19549|19529|19549|19529|19549|19529|0
1630593350000|2021-09-02 14:35:50|||||||||1
1630593360000|2021-09-02 14:36:00|19551.5|19531.5|19554.2|19534.2|19554.2|19534.2|19551.5|19531.5|3
1630593370000|2021-09-02 14:36:10|19551.9|19531.9|19554.2|19534.2|19554.2|19534.2|19551.7|19531.7|0
1630593380000|2021-09-02 14:36:20|19556.7|19536.7|19556.7|19536.7|19556.7|19536.7|19556.7|19536.7|3
1630593390000|2021-09-02 14:36:30|19554.4|19534.4|19556.7|19536.7|19556.7|19536.7|19554.2|19534.2|6
1630593400000|2021-09-02 14:36:40|19554.2|19534.2|19554.2|19534.2|19556.7|19536.7|19554.2|19534.2|1
1630593410000|2021-09-02 14:36:50|19559.2|19539.2|19559.2|19539.2|19559.2|19539.2|19559.2|19539.2|9
1630593420000|2021-09-02 14:37:00|||||||||1
1630593430000|2021-09-02 14:37:10|19556.7|19536.7|19556.7|19536.7|19556.7|19536.7|19554.2|19534.2|11
1630593440000|2021-09-02 14:37:20|19566|19546|19571.7|19551.7|19571.7|19551.7|19566|19546|8
1630593450000|2021-09-02 14:37:30|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|7
1630593460000|2021-09-02 14:37:40|19574.4|19554.4|19581.3|19561.3|19581.3|19561.3|19574.4|19554.4|7
1630593470000|2021-09-02 14:37:50|19584|19564|19586.7|19566.7|19586.7|19566.7|19584|19564|3
1630593480000|2021-09-02 14:38:00|19589|19569|19594.2|19574.2|19594.2|19574.2|19589|19569|1
1630593500000|2021-09-02 14:38:20|19596.5|19576.5|19599.2|19579.2|19599.2|19579.2|19596.5|19576.5|2
1630593510000|2021-09-02 14:38:30|||||||||1
1630593530000|2021-09-02 14:38:50|||||||||1
1630593540000|2021-09-02 14:39:00|19601.7|19581.7|19596.5|19576.5|19601.7|19581.7|19594.2|19574.2|22
1630593550000|2021-09-02 14:39:10|19596.7|19576.7|19596.7|19576.7|19596.7|19576.7|19596.7|19576.7|0
1630593560000|2021-09-02 14:39:20|19591.7|19571.7|19591.7|19571.7|19591.7|19571.7|19591.7|19571.7|5
1630593570000|2021-09-02 14:39:30|19594|19574|19594.2|19574.2|19594.2|19574.2|19594|19574|0
1630593590000|2021-09-02 14:39:50|||||||||1
1630593600000|2021-09-02 14:40:00|||||||||1
1630593620000|2021-09-02 14:40:20|19599|19579|19599|19579|19599|19579|19599|19579|2
1630593630000|2021-09-02 14:40:30|19601.5|19581.5|19606.7|19586.7|19606.7|19586.7|19599.2|19579.2|3
1630593640000|2021-09-02 14:40:40|19609|19589|19609.2|19589.2|19609.2|19589.2|19609|19589|2
1630593660000|2021-09-02 14:41:00|19611.7|19591.7|19611.7|19591.7|19611.7|19591.7|19611.7|19591.7|1
1630593670000|2021-09-02 14:41:10|||||||||1
1630593680000|2021-09-02 14:41:20|19609.2|19589.2|19609.2|19589.2|19609.2|19589.2|19609.2|19589.2|11
1630593690000|2021-09-02 14:41:30|19611.7|19591.7|19611.7|19591.7|19611.7|19591.7|19611.7|19591.7|2
1630593700000|2021-09-02 14:41:40|19609.4|19589.4|19609.2|19589.2|19609.4|19589.4|19609.2|19589.2|0
1630593720000|2021-09-02 14:42:00|19611.5|19591.5|19609.2|19589.2|19611.5|19591.5|19609.2|19589.2|4
1630593730000|2021-09-02 14:42:10|||||||||1
1630593760000|2021-09-02 14:42:40|19606.7|19586.7|19587.1|19567.1|19606.7|19586.7|19587.1|19567.1|12
1630593780000|2021-09-02 14:43:00|19584.6|19564.6|19588.8|19568.8|19588.8|19568.8|19584.6|19564.6|2
1630593790000|2021-09-02 14:43:10|19589.2|19569.2|19589.2|19569.2|19589.2|19569.2|19589.2|19569.2|0
1630593840000|2021-09-02 14:44:00|19591.7|19571.7|19591.7|19571.7|19591.7|19571.7|19591.7|19571.7|1
1630593850000|2021-09-02 14:44:10|19591.9|19571.9|19604|19584|19604|19584|19591.9|19571.9|6
1630593860000|2021-09-02 14:44:20|19604.2|19584.2|19604.2|19584.2|19604.2|19584.2|19604.2|19584.2|7
1630593870000|2021-09-02 14:44:30|19601.9|19581.9|19601.7|19581.7|19601.9|19581.9|19601.7|19581.7|0
1630593880000|2021-09-02 14:44:40|19599.2|19579.2|19599.2|19579.2|19599.2|19579.2|19599.2|19579.2|1
1630593910000|2021-09-02 14:45:10|||||||||1
1630593930000|2021-09-02 14:45:30|||||||||2
1630593940000|2021-09-02 14:45:40|19601.7|19581.7|19604|19584|19604|19584|19601.7|19581.7|1
1630593950000|2021-09-02 14:45:50|19604.2|19584.2|19611.7|19591.7|19611.7|19591.7|19604.2|19584.2|5
1630593970000|2021-09-02 14:46:10|19609.4|19589.4|19609.4|19589.4|19609.4|19589.4|19609.4|19589.4|7
1630593980000|2021-09-02 14:46:20|19604.2|19584.2|19594.2|19574.2|19604.2|19584.2|19594.2|19574.2|7
1630593990000|2021-09-02 14:46:30|19591.9|19571.9|19586.5|19566.5|19591.9|19571.9|19586.5|19566.5|2
1630594000000|2021-09-02 14:46:40|19584.2|19564.2|19586.5|19566.5|19586.5|19566.5|19584.2|19564.2|1
1630594040000|2021-09-02 14:47:20|19586.7|19566.7|19586.7|19566.7|19586.7|19566.7|19586.7|19566.7|1
1630594050000|2021-09-02 14:47:30|19586.3|19566.3|19581.7|19561.7|19586.3|19566.3|19581.7|19561.7|5
1630594080000|2021-09-02 14:48:00|19584.2|19564.2|19564.2|19544.2|19584.2|19564.2|19564.2|19544.2|17
1630594090000|2021-09-02 14:48:10|19566.7|19546.7|19569.2|19549.2|19569.2|19549.2|19566.7|19546.7|7
1630594110000|2021-09-02 14:48:30|19571.7|19551.7|19571.7|19551.7|19571.7|19551.7|19571.7|19551.7|0
1630594140000|2021-09-02 14:49:00|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|0
1630594180000|2021-09-02 14:49:40|19571.9|19551.9|19571.7|19551.7|19571.9|19551.9|19569.2|19549.2|1
1630594190000|2021-09-02 14:49:50|19571.5|19551.5|19566.7|19546.7|19571.5|19551.5|19564.4|19544.4|7
1630594200000|2021-09-02 14:50:00|19571.3|19551.3|19571.7|19551.7|19571.7|19551.7|19571.3|19551.3|3
1630594230000|2021-09-02 14:50:30|19571.9|19551.9|19571.9|19551.9|19571.9|19551.9|19571.9|19551.9|1
1630594240000|2021-09-02 14:50:40|19567.3|19547.3|19571.7|19531.7|19571.9|19547.3|19564.2|19531.7|8
1630594250000|2021-09-02 14:50:50|19569.4|19529.4|19569.4|19529.4|19571.7|19531.7|19569.4|19529.4|2
1630594260000|2021-09-02 14:51:00|19566.9|19526.9|19546.7|19526.7|19566.9|19532.3|19546.7|19526.7|2
1630594270000|2021-09-02 14:51:10|19544.2|19524.2|19544.2|19524.2|19544.2|19524.2|19544.2|19524.2|1
1630594310000|2021-09-02 14:51:50|||||||||11
1630594320000|2021-09-02 14:52:00|19544.4|19524.4|19556.9|19516.9|19556.9|19524.4|19544.4|19516.9|0
1630594340000|2021-09-02 14:52:20|19557.1|19517.1|19559.2|19539.2|19561.5|19541.5|19549.4|19517.1|3
1630594350000|2021-09-02 14:52:30|19561.5|19541.5|19564|19544|19564|19544|19559.2|19539.2|0
1630594360000|2021-09-02 14:52:40|19564.2|19544.2|19564.2|19544.2|19564.2|19544.2|19564.2|19544.2|0
1630594370000|2021-09-02 14:52:50|19569.2|19549.2|19571.7|19551.7|19571.7|19551.7|19569.2|19549.2|1
1630594380000|2021-09-02 14:53:00|19574.2|19554.2|19574|19554|19574.2|19554.2|19571.7|19551.7|2
1630594390000|2021-09-02 14:53:10|19571.7|19551.7|19574.2|19554.2|19574.2|19554.2|19571.7|19551.7|0
1630594420000|2021-09-02 14:53:40|||||||||4
1630594440000|2021-09-02 14:54:00|||||||||5
1630594460000|2021-09-02 14:54:20|||||||||1
1630594470000|2021-09-02 14:54:30|||||||||1
1630594480000|2021-09-02 14:54:40|19576.7|19556.7|19576.7|19556.7|19576.7|19556.7|19574.2|19554.2|6
1630594490000|2021-09-02 14:54:50|19574.2|19554.2|19576.7|19556.7|19576.7|19556.7|19574.2|19554.2|1
1630594500000|2021-09-02 14:55:00|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|0
1630594540000|2021-09-02 14:55:40|19571.9|19551.9|19571.7|19551.7|19571.9|19551.9|19571.7|19551.7|3
1630594550000|2021-09-02 14:55:50|||||||||2
1630594560000|2021-09-02 14:56:00|19566.7|19546.7|19566.7|19546.7|19566.7|19546.7|19566.7|19546.7|1
1630594580000|2021-09-02 14:56:20|19564.2|19544.2|19564.2|19544.2|19564.2|19544.2|19564.2|19544.2|3
1630594590000|2021-09-02 14:56:30|19561.7|19541.7|19561.7|19541.7|19561.7|19541.7|19561.7|19541.7|0
1630594600000|2021-09-02 14:56:40|||||||||1
1630594620000|2021-09-02 14:57:00|||||||||1
1630594660000|2021-09-02 14:57:40|19559.2|19539.2|19559.2|19539.2|19559.2|19539.2|19559.2|19539.2|0
1630594670000|2021-09-02 14:57:50|19551.9|19531.9|19541.9|19521.9|19551.9|19531.9|19541.9|19521.9|6
1630594680000|2021-09-02 14:58:00|19541.7|19521.7|19531.7|19511.7|19541.7|19521.7|19531.7|19511.7|6
1630594690000|2021-09-02 14:58:10|19534.2|19514.2|19534.2|19514.2|19534.2|19514.2|19534.2|19514.2|7
1630594700000|2021-09-02 14:58:20|19531.9|19511.9|19531.7|19511.7|19531.9|19511.9|19531.7|19511.7|0
1630594710000|2021-09-02 14:58:30|||||||||1
1630594730000|2021-09-02 14:58:50|19531.5|19511.5|19531.5|19511.5|19531.5|19511.5|19531.5|19511.5|0
1630594740000|2021-09-02 14:59:00|||||||||3
1630594750000|2021-09-02 14:59:10|||||||||3
1630594760000|2021-09-02 14:59:20|||||||||1
1630594780000|2021-09-02 14:59:40|19531.7|19511.7|19531.7|19511.7|19531.7|19511.7|19531.7|19511.7|0
1630594790000|2021-09-02 14:59:50|19538.7|19518.7|19566.7|19546.7|19566.7|19546.7|19538.7|19518.7|14
1630594800000|2021-09-02 15:00:00|19569|19549|19576.5|19556.5|19576.5|19556.5|19569|19549|2
1630594810000|2021-09-02 15:00:10|||||||||1
1630594820000|2021-09-02 15:00:20|19574.2|19554.2|19569.2|19549.2|19574.2|19554.2|19569.2|19549.2|3
1630594830000|2021-09-02 15:00:30|||||||||1
1630594840000|2021-09-02 15:00:40|||||||||1
1630594850000|2021-09-02 15:00:50|||||||||1
1630594890000|2021-09-02 15:01:30|19576.7|19536.7|19576.7|19536.7|19576.7|19536.7|19576.7|19536.7|1
1630594910000|2021-09-02 15:01:50|19561.7|19541.7|19544.2|19524.2|19561.7|19541.7|19544.2|19524.2|5
1630594920000|2021-09-02 15:02:00|19541.9|19521.9|19534.4|19514.4|19541.9|19521.9|19534.4|19514.4|3
1630594930000|2021-09-02 15:02:10|19531.7|19511.7|19531.7|19511.7|19531.7|19511.7|19531.7|19511.7|0
1630594940000|2021-09-02 15:02:20|||||||||3
1630594960000|2021-09-02 15:02:40|19529.2|19509.2|19529.2|19509.2|19529.2|19509.2|19529.2|19509.2|1
1630594970000|2021-09-02 15:02:50|19526.9|19506.9|19526.7|19506.7|19526.9|19506.9|19526.7|19506.7|8
1630594980000|2021-09-02 15:03:00|19524.4|19504.4|19524.2|19504.2|19524.4|19504.4|19524.2|19504.2|5
1630595000000|2021-09-02 15:03:20|||||||||4
1630595010000|2021-09-02 15:03:30|19521.7|19501.7|19514.2|19494.2|19521.7|19501.7|19514.2|19494.2|18
1630595020000|2021-09-02 15:03:40|19514.1|19494.1|19509.2|19489.2|19514.1|19494.1|19509.2|19489.2|3
1630595030000|2021-09-02 15:03:50|19509.1|19489.1|19504.2|19484.2|19509.1|19489.1|19504.2|19484.2|5
1630595040000|2021-09-02 15:04:00|19501.9|19481.9|19501.9|19481.9|19501.9|19481.9|19501.9|19481.9|12
1630595050000|2021-09-02 15:04:10|19504.2|19484.2|19514.2|19494.2|19514.2|19494.2|19504.2|19484.2|17
1630595060000|2021-09-02 15:04:20|||||||||1
1630595080000|2021-09-02 15:04:40|||||||||1
1630595100000|2021-09-02 15:05:00|19511.7|19491.7|19506.9|19486.9|19511.7|19491.7|19506.9|19486.9|2
1630595110000|2021-09-02 15:05:10|19511.6|19491.6|19514.1|19494.1|19514.1|19494.1|19511.6|19491.6|2
1630595130000|2021-09-02 15:05:30|19511.6|19491.6|19506.9|19486.9|19511.6|19491.6|19506.9|19486.9|4
1630595140000|2021-09-02 15:05:40|19506.6|19486.6|19506.4|19486.4|19506.6|19486.6|19506.4|19486.4|2
1630595150000|2021-09-02 15:05:50|19504.2|19484.2|19504.1|19484.1|19504.2|19484.2|19504.1|19484.1|0
1630595160000|2021-09-02 15:06:00|19506.6|19486.6|19509.1|19489.1|19509.1|19489.1|19506.6|19486.6|4
1630595170000|2021-09-02 15:06:10|19508.9|19488.9|19501.7|19481.7|19508.9|19488.9|19501.7|19481.7|2
1630595210000|2021-09-02 15:06:50|19499.4|19479.4|19504.2|19484.2|19504.2|19484.2|19499.2|19479.2|3
1630595220000|2021-09-02 15:07:00|19501.9|19481.9|19501.7|19481.7|19501.9|19481.9|19501.7|19481.7|10
1630595240000|2021-09-02 15:07:20|||||||||1
1630595260000|2021-09-02 15:07:40|19504.2|19484.2|19504.2|19484.2|19504.2|19484.2|19504.2|19484.2|3
1630595270000|2021-09-02 15:07:50|19506.6|19486.6|19506.6|19486.6|19506.6|19486.6|19506.6|19486.6|1
1630595280000|2021-09-02 15:08:00|19508.9|19488.9|19499.4|19479.4|19519.2|19499.2|19499.4|19479.4|9
1630595290000|2021-09-02 15:08:10|19499.2|19479.2|19499.2|19479.2|19499.2|19479.2|19499.2|19479.2|4
1630595300000|2021-09-02 15:08:20|||||||||2
1630595310000|2021-09-02 15:08:30|||||||||1
1630595320000|2021-09-02 15:08:40|||||||||4
1630595330000|2021-09-02 15:08:50|19499.6|19479.6|19514.2|19494.2|19514.2|19494.2|19499.6|19479.6|3
1630595340000|2021-09-02 15:09:00|19516.6|19496.6|19514.2|19494.2|19516.7|19496.7|19514.2|19494.2|2
1630595350000|2021-09-02 15:09:10|19511.7|19491.7|19509.2|19489.2|19511.7|19491.7|19509.2|19489.2|4
1630595360000|2021-09-02 15:09:20|19506.9|19486.9|19504.2|19484.2|19506.9|19486.9|19504.2|19484.2|86
1630595370000|2021-09-02 15:09:30|19501.7|19481.7|19504.2|19484.2|19504.2|19484.2|19501.7|19481.7|3
1630595390000|2021-09-02 15:09:50|||||||||1
1630595400000|2021-09-02 15:10:00|||||||||4
1630595410000|2021-09-02 15:10:10|19504.4|19484.4|19516.4|19496.4|19516.4|19496.4|19504.4|19484.4|1
1630595420000|2021-09-02 15:10:20|19516.7|19496.7|19516.7|19496.7|19516.7|19496.7|19516.7|19496.7|3
1630595440000|2021-09-02 15:10:40|19514.2|19494.2|19511.7|19491.7|19514.2|19494.2|19511.7|19491.7|7
1630595470000|2021-09-02 15:11:10|19509.4|19489.4|19509.2|19489.2|19509.4|19489.4|19509.2|19489.2|3
1630595480000|2021-09-02 15:11:20|19506.9|19486.9|19501.7|19481.7|19506.9|19486.9|19501.7|19481.7|1
1630595490000|2021-09-02 15:11:30|||||||||4
1630595500000|2021-09-02 15:11:40|19501.8|19481.8|19506.8|19486.8|19506.8|19486.8|19501.8|19481.8|2
1630595510000|2021-09-02 15:11:50|19509.3|19489.3|19509.3|19489.3|19509.3|19489.3|19509.3|19489.3|0
1630595520000|2021-09-02 15:12:00|19511.8|19491.8|19511.8|19491.8|19511.8|19491.8|19511.8|19491.8|4
1630595530000|2021-09-02 15:12:10|19509.3|19489.3|19509.3|19489.3|19509.3|19489.3|19509.3|19489.3|3
1630595550000|2021-09-02 15:12:30|19511.6|19491.6|19511.8|19491.8|19511.8|19491.8|19511.6|19491.6|1
1630595560000|2021-09-02 15:12:40|19509.4|19489.4|19509.3|19489.3|19509.4|19489.4|19509.3|19489.3|5
1630595570000|2021-09-02 15:12:50|19514.3|19494.3|19528.7|19508.7|19528.7|19508.7|19514.3|19494.3|14
1630595580000|2021-09-02 15:13:00|19529.1|19509.1|19524.1|19504.1|19529.1|19509.1|19524.1|19504.1|5
1630595620000|2021-09-02 15:13:40|||||||||3
1630595630000|2021-09-02 15:13:50|19526.6|19506.6|19524.1|19504.1|19526.6|19506.6|19524.1|19504.1|1
1630595660000|2021-09-02 15:14:20|19521.8|19501.8|19521.8|19501.8|19521.8|19501.8|19521.8|19501.8|0
1630595670000|2021-09-02 15:14:30|||||||||2
1630595680000|2021-09-02 15:14:40|19526.8|19506.8|19526.8|19506.8|19526.8|19506.8|19526.8|19506.8|5
1630595690000|2021-09-02 15:14:50|19529.1|19509.1|19534.3|19514.3|19534.3|19514.3|19529.1|19509.1|2
1630595700000|2021-09-02 15:15:00|19536.6|19516.6|19536.8|19516.8|19536.8|19516.8|19536.6|19516.6|8
1630595730000|2021-09-02 15:15:30|19534.3|19514.3|19534.3|19514.3|19534.3|19514.3|19534.3|19514.3|9
1630595740000|2021-09-02 15:15:40|19531.8|19511.8|19526.8|19506.8|19531.8|19511.8|19526.8|19506.8|7
1630595750000|2021-09-02 15:15:50|||||||||2
1630595760000|2021-09-02 15:16:00|19524.3|19504.3|19521.8|19501.8|19524.3|19504.3|19521.8|19501.8|4
1630595770000|2021-09-02 15:16:10|19524.1|19504.1|19524.3|19504.3|19524.3|19504.3|19524.1|19504.1|0
1630595780000|2021-09-02 15:16:20|||||||||1
1630595800000|2021-09-02 15:16:40|||||||||2
1630595810000|2021-09-02 15:16:50|||||||||1
1630595820000|2021-09-02 15:17:00|19521.8|19501.8|19524.3|19504.3|19524.3|19504.3|19521.8|19501.8|4
1630595830000|2021-09-02 15:17:10|19521.9|19501.9|19499.6|19479.6|19521.9|19501.9|19499.6|19479.6|409
1630595840000|2021-09-02 15:17:20|19497.1|19477.1|19497.1|19477.1|19497.1|19477.1|19497.1|19477.1|6
1630595850000|2021-09-02 15:17:30|19492.3|19472.3|19492.3|19472.3|19492.3|19472.3|19492.3|19472.3|3
1630595860000|2021-09-02 15:17:40|19492.1|19472.1|19492.1|19472.1|19494.6|19474.6|19492.1|19472.1|7
1630595870000|2021-09-02 15:17:50|||||||||1
1630595880000|2021-09-02 15:18:00|19492.3|19472.3|19494.6|19474.6|19494.6|19474.6|19492.3|19472.3|4
1630595890000|2021-09-02 15:18:10|||||||||2
1630595920000|2021-09-02 15:18:40|19499.4|19479.4|19504.6|19484.6|19504.6|19484.6|19499.4|19479.4|15
1630595930000|2021-09-02 15:18:50|19506.9|19486.9|19506.9|19486.9|19506.9|19486.9|19506.9|19486.9|1
1630595940000|2021-09-02 15:19:00|19507.1|19487.1|19507.1|19487.1|19507.1|19487.1|19507.1|19487.1|0
1630595950000|2021-09-02 15:19:10|||||||||2
1630595960000|2021-09-02 15:19:20|19509.6|19489.6|19509.6|19489.6|19509.6|19489.6|19509.6|19489.6|4
1630595970000|2021-09-02 15:19:30|19512.1|19492.1|19514.6|19494.6|19514.6|19494.6|19512.1|19492.1|2
1630595990000|2021-09-02 15:19:50|19522.1|19502.1|19522.1|19502.1|19522.1|19502.1|19522.1|19502.1|3
1630596000000|2021-09-02 15:20:00|||||||||6
1630596010000|2021-09-02 15:20:10|19524.6|19504.6|19524.6|19504.6|19524.6|19504.6|19524.6|19504.6|0
1630596020000|2021-09-02 15:20:20|||||||||1
1630596030000|2021-09-02 15:20:30|19529.6|19509.6|19532.1|19512.1|19532.1|19512.1|19529.6|19509.6|5
1630596050000|2021-09-02 15:20:50|19534.5|19514.5|19537.3|19517.3|19537.3|19517.3|19534.5|19514.5|4
1630596060000|2021-09-02 15:21:00|19539.6|19519.6|19537.1|19517.1|19539.6|19519.6|19537.1|19517.1|15
1630596070000|2021-09-02 15:21:10|||||||||1
1630596090000|2021-09-02 15:21:30|||||||||1
1630596100000|2021-09-02 15:21:40|19537|19517|19527.1|19507.1|19537|19517|19527.1|19507.1|11
1630596120000|2021-09-02 15:22:00|19527|19507|19524.6|19504.6|19527|19507|19524.6|19504.6|3
1630596130000|2021-09-02 15:22:10|19527.1|19507.1|19532.1|19512.1|19532.1|19512.1|19527.1|19507.1|11
1630596140000|2021-09-02 15:22:20|19532|19512|19532.1|19512.1|19532.1|19512.1|19529.6|19509.6|2
1630596150000|2021-09-02 15:22:30|||||||||1
1630596160000|2021-09-02 15:22:40|||||||||4
1630596170000|2021-09-02 15:22:50|19534.5|19514.5|19532.1|19512.1|19534.6|19514.6|19532.1|19512.1|0
1630596200000|2021-09-02 15:23:20|19534.6|19514.6|19534.6|19514.6|19534.6|19514.6|19534.6|19514.6|0
1630596210000|2021-09-02 15:23:30|19542.1|19522.1|19547.1|19527.1|19547.1|19527.1|19542.1|19522.1|10
1630596220000|2021-09-02 15:23:40|19549.5|19529.5|19554.5|19534.5|19554.5|19534.5|19549.5|19529.5|1
1630596230000|2021-09-02 15:23:50|19554.6|19534.6|19549.6|19529.6|19554.6|19534.6|19547.5|19527.5|21
1630596240000|2021-09-02 15:24:00|||||||||2
1630596250000|2021-09-02 15:24:10|||||||||1
1630596260000|2021-09-02 15:24:20|19552|19532|19552|19532|19552|19532|19552|19532|4
1630596270000|2021-09-02 15:24:30|19549.6|19529.6|19549.6|19529.6|19549.6|19529.6|19549.6|19529.6|8
1630596280000|2021-09-02 15:24:40|19549.8|19529.8|19552.3|19532.3|19552.3|19532.3|19549.8|19529.8|0
1630596290000|2021-09-02 15:24:50|19549.6|19529.6|19549.6|19529.6|19549.6|19529.6|19549.6|19529.6|12
1630596300000|2021-09-02 15:25:00|19547.3|19527.3|19517.1|19497.1|19547.3|19527.3|19517.1|19497.1|4
1630596310000|2021-09-02 15:25:10|19514.6|19494.6|19509.6|19489.6|19514.6|19494.6|19509.6|19489.6|5
1630596320000|2021-09-02 15:25:20|19507.3|19487.3|19509.8|19489.8|19509.8|19489.8|19507.1|19487.1|4
1630596330000|2021-09-02 15:25:30|19522.3|19482.3|19514.8|19494.8|19522.3|19497|19512.3|19482.3|0
1630596370000|2021-09-02 15:26:10|19514.6|19494.6|19514.6|19494.6|19514.6|19494.6|19514.6|19494.6|0
1630596380000|2021-09-02 15:26:20|19512.3|19492.3|19509.8|19489.8|19512.3|19492.3|19509.8|19489.8|1
1630596390000|2021-09-02 15:26:30|19514.5|19494.5|19514.6|19494.6|19514.6|19494.6|19514.5|19494.5|7
1630596410000|2021-09-02 15:26:50|||||||||1
1630596420000|2021-09-02 15:27:00|||||||||1
1630596430000|2021-09-02 15:27:10|19514.8|19494.8|19514.8|19494.8|19514.8|19494.8|19514.8|19494.8|1
1630596440000|2021-09-02 15:27:20|||||||||2
1630596470000|2021-09-02 15:27:50|19512.2|19492.2|19499.7|19479.7|19512.2|19492.2|19499.7|19479.7|17
1630596480000|2021-09-02 15:28:00|19507.3|19467.3|19494.7|19474.7|19507.3|19479.7|19494.7|19467.2|2
1630596490000|2021-09-02 15:28:10|19497|19477|19497.2|19477.2|19497.2|19477.2|19497|19477|7
1630596500000|2021-09-02 15:28:20|19499.5|19479.5|19497.2|19477.2|19502.2|19482.2|19497.2|19477.2|4
1630596510000|2021-09-02 15:28:30|||||||||1
1630596520000|2021-09-02 15:28:40|19492.2|19472.2|19492.2|19472.2|19492.2|19472.2|19492.2|19472.2|10
1630596530000|2021-09-02 15:28:50|19494.7|19474.7|19494.7|19474.7|19494.7|19474.7|19494.7|19474.7|1
1630596540000|2021-09-02 15:29:00|19492.2|19472.2|19492.2|19472.2|19492.2|19472.2|19492.2|19472.2|8
1630596560000|2021-09-02 15:29:20|19485|19465|19477.2|19457.2|19485|19465|19477.2|19457.2|9
1630596570000|2021-09-02 15:29:30|||||||||1
1630596590000|2021-09-02 15:29:50|19477|19457|19477.2|19457.2|19477.2|19457.2|19477|19457|2
1630596620000|2021-09-02 15:30:20|19474.7|19454.7|19474.7|19454.7|19474.7|19454.7|19474.7|19454.7|1
1630596630000|2021-09-02 15:30:30|19469.7|19449.7|19477.3|19437.3|19477.3|19449.7|19469.7|19437.3|3
1630596640000|2021-09-02 15:30:40|||||||||6
1630596650000|2021-09-02 15:30:50|19467.2|19447.2|19467.2|19447.2|19467.2|19447.2|19467.2|19447.2|5
1630596660000|2021-09-02 15:31:00|19469.5|19449.5|19469.7|19449.7|19469.7|19449.7|19469.5|19449.5|2
1630596690000|2021-09-02 15:31:30|||||||||6
1630596730000|2021-09-02 15:32:10|||||||||1
1630596740000|2021-09-02 15:32:20|19472|19452|19472.2|19452.2|19472.2|19452.2|19472|19452|1
1630596750000|2021-09-02 15:32:30|19472|19452|19474.7|19454.7|19474.7|19454.7|19472|19452|4
1630596760000|2021-09-02 15:32:40|19477|19457|19477.2|19457.2|19477.2|19457.2|19477|19457|5
1630596770000|2021-09-02 15:32:50|||||||||2
1630596780000|2021-09-02 15:33:00|19474.8|19454.8|19479.3|19459.3|19479.3|19459.3|19474.7|19454.7|2
1630596790000|2021-09-02 15:33:10|19477.3|19457.3|19479.7|19459.7|19479.7|19459.7|19477.2|19457.2|0
1630596800000|2021-09-02 15:33:20|19479.5|19459.5|19479.7|19459.7|19479.7|19459.7|19477.2|19457.2|1
1630596810000|2021-09-02 15:33:30|19474.7|19454.7|19474.7|19454.7|19474.7|19454.7|19474.7|19454.7|3
1630596830000|2021-09-02 15:33:50|||||||||2
1630596840000|2021-09-02 15:34:00|19474.3|19454.3|19467.3|19447.3|19474.3|19454.3|19467.3|19447.3|3
1630596850000|2021-09-02 15:34:10|19467.2|19447.2|19467.2|19447.2|19467.2|19447.2|19467.2|19447.2|0
1630596870000|2021-09-02 15:34:30|||||||||2
1630596880000|2021-09-02 15:34:40|||||||||3
1630596890000|2021-09-02 15:34:50|19464.8|19444.8|19464.7|19444.7|19464.8|19444.8|19464.7|19444.7|3
1630596900000|2021-09-02 15:35:00|19462.2|19442.2|19457.3|19437.3|19462.2|19442.2|19457.3|19437.3|11
1630596910000|2021-09-02 15:35:10|||||||||2
1630596930000|2021-09-02 15:35:30|19457.2|19437.2|19457.2|19437.2|19457.2|19437.2|19457.2|19437.2|0
1630596940000|2021-09-02 15:35:40|19454.7|19434.7|19444.7|19424.7|19454.7|19434.7|19439.7|19419.7|12
1630596950000|2021-09-02 15:35:50|||||||||1
1630596960000|2021-09-02 15:36:00|||||||||2
1630596980000|2021-09-02 15:36:20|19442.2|19422.2|19442.2|19422.2|19442.2|19422.2|19442.2|19422.2|1
1630596990000|2021-09-02 15:36:30|19439.9|19419.9|19444.7|19424.7|19444.7|19424.7|19439.9|19419.9|13
1630597000000|2021-09-02 15:36:40|19447.2|19427.2|19447.2|19427.2|19447.2|19427.2|19447.2|19427.2|7
1630597010000|2021-09-02 15:36:50|||||||||3
1630597020000|2021-09-02 15:37:00|19449.7|19429.7|19449.7|19429.7|19449.7|19429.7|19449.7|19429.7|0
1630597030000|2021-09-02 15:37:10|||||||||3
1630597040000|2021-09-02 15:37:20|||||||||1
1630597050000|2021-09-02 15:37:30|19447.4|19427.4|19449.9|19429.9|19449.9|19429.9|19447.4|19427.4|2
1630597060000|2021-09-02 15:37:40|||||||||3
1630597070000|2021-09-02 15:37:50|19449.7|19429.7|19449.7|19429.7|19449.7|19429.7|19449.7|19429.7|2
1630597080000|2021-09-02 15:38:00|||||||||3
1630597090000|2021-09-02 15:38:10|19454.7|19434.7|19454.7|19434.7|19454.7|19434.7|19454.7|19434.7|5
1630597100000|2021-09-02 15:38:20|19452.4|19432.4|19452.2|19432.2|19452.4|19432.4|19452.2|19432.2|0
1630597110000|2021-09-02 15:38:30|19454.5|19434.5|19454.7|19434.7|19457|19437|19454.5|19434.5|2
1630597120000|2021-09-02 15:38:40|19449.7|19429.7|19450|19430|19450|19430|19449.7|19429.7|4
1630597140000|2021-09-02 15:39:00|||||||||2
1630597160000|2021-09-02 15:39:20|19449.9|19429.9|19449.9|19429.9|19449.9|19429.9|19449.9|19429.9|4
1630597200000|2021-09-02 15:40:00|19449.7|19429.7|19447.2|19427.2|19449.7|19429.7|19447.2|19427.2|3
1630597210000|2021-09-02 15:40:10|||||||||3
1630597220000|2021-09-02 15:40:20|19444.9|19424.9|19444.7|19424.7|19444.9|19424.9|19444.7|19424.7|7
1630597230000|2021-09-02 15:40:30|19439.9|19419.9|19439.7|19419.7|19439.9|19419.9|19439.7|19419.7|7
1630597240000|2021-09-02 15:40:40|||||||||8
1630597250000|2021-09-02 15:40:50|19442.2|19422.2|19439.9|19419.9|19442.2|19422.2|19439.9|19419.9|426
1630597260000|2021-09-02 15:41:00|19437.2|19417.2|19437.2|19417.2|19437.2|19417.2|19437.2|19417.2|7
1630597290000|2021-09-02 15:41:30|19437|19417|19434.7|19414.7|19437|19417|19434.7|19414.7|9
1630597300000|2021-09-02 15:41:40|||||||||2
1630597310000|2021-09-02 15:41:50|||||||||2
1630597320000|2021-09-02 15:42:00|||||||||2
1630597330000|2021-09-02 15:42:10|||||||||1
1630597340000|2021-09-02 15:42:20|||||||||3
1630597360000|2021-09-02 15:42:40|||||||||8
1630597370000|2021-09-02 15:42:50|||||||||2
1630597380000|2021-09-02 15:43:00|19434.9|19414.9|19442.2|19422.2|19442.2|19422.2|19434.9|19414.9|23
1630597400000|2021-09-02 15:43:20|19439.7|19419.7|19439.7|19419.7|19439.7|19419.7|19439.7|19419.7|5
1630597420000|2021-09-02 15:43:40|||||||||1
1630597430000|2021-09-02 15:43:50|19440.1|19420.1|19444.7|19424.7|19444.7|19424.7|19440.1|19420.1|7
1630597440000|2021-09-02 15:44:00|19444.5|19424.5|19439.7|19419.7|19444.5|19424.5|19439.5|19419.5|14
1630597450000|2021-09-02 15:44:10|19442.2|19422.2|19444.7|19424.7|19444.7|19424.7|19442.2|19422.2|5
1630597460000|2021-09-02 15:44:20|19442.2|19422.2|19442.2|19422.2|19442.2|19422.2|19442.2|19422.2|3
1630597470000|2021-09-02 15:44:30|19444.5|19424.5|19444.7|19424.7|19444.7|19424.7|19444.5|19424.5|1
1630597490000|2021-09-02 15:44:50|||||||||1
1630597500000|2021-09-02 15:45:00|||||||||8
1630597510000|2021-09-02 15:45:10|19444.5|19424.5|19444.7|19424.7|19444.7|19424.7|19444.5|19424.5|3
1630597540000|2021-09-02 15:45:40|19447|19427|19447.2|19427.2|19447.2|19427.2|19447|19427|0
1630597550000|2021-09-02 15:45:50|||||||||1
1630597560000|2021-09-02 15:46:00|||||||||1
1630597580000|2021-09-02 15:46:20|||||||||10
1630597590000|2021-09-02 15:46:30|||||||||1
1630597600000|2021-09-02 15:46:40|19442.4|19422.4|19442.4|19422.4|19442.4|19422.4|19442.4|19422.4|4
1630597620000|2021-09-02 15:47:00|||||||||2
1630597630000|2021-09-02 15:47:10|19442.2|19422.2|19442.2|19422.2|19442.2|19422.2|19442.2|19422.2|2
1630597640000|2021-09-02 15:47:20|19439.7|19419.7|19404.7|19384.7|19439.7|19419.7|19404.7|19384.7|54
1630597650000|2021-09-02 15:47:30|19402.4|19382.4|19402.2|19382.2|19402.4|19382.4|19399.9|19379.9|6
1630597660000|2021-09-02 15:47:40|19404.5|19384.5|19402.4|19382.4|19404.7|19384.7|19402.4|19382.4|1
1630597670000|2021-09-02 15:47:50|19404.7|19384.7|19404.7|19384.7|19404.7|19384.7|19402.4|19382.4|1
1630597680000|2021-09-02 15:48:00|||||||||3
1630597700000|2021-09-02 15:48:20|19402.4|19382.4|19404.7|19384.7|19404.7|19384.7|19402.4|19382.4|1
1630597710000|2021-09-02 15:48:30|19402.4|19382.4|19402.4|19382.4|19402.4|19382.4|19402.4|19382.4|6
1630597720000|2021-09-02 15:48:40|19399.7|19379.7|19392.4|19372.4|19399.7|19379.7|19392.4|19372.4|25
1630597730000|2021-09-02 15:48:50|19392.2|19372.2|19387.2|19367.2|19392.2|19372.2|19387.2|19367.2|1
1630597740000|2021-09-02 15:49:00|||||||||1
1630597750000|2021-09-02 15:49:10|19389.5|19369.5|19387.4|19367.4|19389.5|19369.5|19387.4|19367.4|18
1630597760000|2021-09-02 15:49:20|19389.7|19369.7|19397|19377|19397|19377|19389.7|19369.7|13
1630597770000|2021-09-02 15:49:30|19397.2|19377.2|19399.5|19379.5|19401.8|19381.8|19397.2|19377.2|4
1630597780000|2021-09-02 15:49:40|19401.8|19381.8|19409.5|19389.5|19409.5|19389.5|19401.8|19381.8|20
1630597790000|2021-09-02 15:49:50|||||||||2
1630597800000|2021-09-02 15:50:00|19412.2|19392.2|19409.7|19389.7|19414.7|19394.7|19409.7|19389.7|4
1630597810000|2021-09-02 15:50:10|19412|19392|19409.7|19389.7|19412.2|19392.2|19409.7|19389.7|0
1630597820000|2021-09-02 15:50:20|19412.2|19392.2|19407.2|19387.2|19412.2|19392.2|19407.2|19387.2|10
1630597830000|2021-09-02 15:50:30|19404.9|19384.9|19404.9|19384.9|19404.9|19384.9|19404.9|19384.9|0
1630597840000|2021-09-02 15:50:40|19404.7|19384.7|19404.7|19384.7|19404.7|19384.7|19404.7|19384.7|0
1630597860000|2021-09-02 15:51:00|19402.2|19382.2|19397.6|19377.6|19402.2|19382.2|19397.6|19377.6|3
1630597870000|2021-09-02 15:51:10|19397.2|19377.2|19397.2|19377.2|19397.2|19377.2|19397.2|19377.2|2
1630597880000|2021-09-02 15:51:20|||||||||1
1630597890000|2021-09-02 15:51:30|19392.2|19372.2|19392.2|19372.2|19392.2|19372.2|19392.2|19372.2|4
1630597900000|2021-09-02 15:51:40|19394.7|19374.7|19392.4|19372.4|19394.7|19374.7|19392.4|19372.4|6
1630597910000|2021-09-02 15:51:50|19392.2|19372.2|19389.7|19369.7|19392.2|19372.2|19389.7|19369.7|27
1630597920000|2021-09-02 15:52:00|19392.8|19352.8|19392.8|19352.8|19392.8|19352.8|19392.8|19352.8|9
1630597930000|2021-09-02 15:52:10|19392.2|19352.2|19392.2|19352.2|19392.2|19352.2|19392.2|19352.2|2
1630597940000|2021-09-02 15:52:20|19372.2||19372.2||19372.2||19372.2||3
1630597950000|2021-09-02 15:52:30|19371.8|19351.8|19362.2|19342.2|19371.8|19351.8|19362.2|19342.2|21
1630597970000|2021-09-02 15:52:50|19364.5|19344.5|19369.7|19349.7|19369.7|19349.7|19364.5|19344.5|33
1630597980000|2021-09-02 15:53:00|19370.1|19350.1|19377|19357|19377|19357|19370.1|19350.1|9
1630597990000|2021-09-02 15:53:10|19381.8|19361.8|19387.2|19367.2|19387.2|19367.2|19381.8|19361.8|2
1630598000000|2021-09-02 15:53:20|19389.5|19369.5|19389.7|19369.7|19389.7|19369.7|19389.5|19369.5|3
1630598010000|2021-09-02 15:53:30|19389.9|19369.9|19392.2|19372.2|19392.2|19372.2|19389.9|19369.9|0
1630598030000|2021-09-02 15:53:50|19389.9|19369.9|19389.9|19369.9|19389.9|19369.9|19389.9|19369.9|3
1630598040000|2021-09-02 15:54:00|19390.1|19370.1|19394.7|19374.7|19394.7|19374.7|19390.1|19370.1|9
1630598050000|2021-09-02 15:54:10|||||||||2
1630598060000|2021-09-02 15:54:20|||||||||2
1630598070000|2021-09-02 15:54:30|19397|19377|19411.8|19391.8|19414|19394|19394.9|19374.9|2
1630598080000|2021-09-02 15:54:40|19412|19392|19412|19392|19412|19392|19412|19392|2
1630598100000|2021-09-02 15:55:00|19412.2|19392.2|19407.2|19387.2|19412.2|19392.2|19407.2|19387.2|6
1630598110000|2021-09-02 15:55:10|19404.9|19384.9|19404.7|19384.7|19404.9|19384.9|19404.7|19384.7|5
1630598130000|2021-09-02 15:55:30|19399.7|19379.7|19392.2|19372.2|19399.7|19379.7|19392.2|19372.2|5
1630598140000|2021-09-02 15:55:40|19389.7|19369.7|19387.2|19367.2|19389.7|19369.7|19387.2|19367.2|6
1630598150000|2021-09-02 15:55:50|19389.5|19369.5|19399.3|19379.3|19399.3|19379.3|19389.5|19369.5|1
1630598160000|2021-09-02 15:56:00|19399.7|19379.7|19399.7|19379.7|19399.7|19379.7|19399.7|19379.7|0
1630598170000|2021-09-02 15:56:10|19402.2|19382.2|19404.5|19384.5|19404.5|19384.5|19402.2|19382.2|3
1630598180000|2021-09-02 15:56:20|19404.7|19384.7|19404.7|19384.7|19407.2|19387.2|19402.2|19382.2|1
1630598200000|2021-09-02 15:56:40|19402.4|19382.4|19402.2|19382.2|19402.4|19382.4|19402.2|19382.2|3
1630598210000|2021-09-02 15:56:50|||||||||2
1630598220000|2021-09-02 15:57:00|19399.7|19379.7|19402.2|19382.2|19402.2|19382.2|19399.7|19379.7|2
1630598240000|2021-09-02 15:57:20|19402|19382|19404.7|19384.7|19404.7|19384.7|19402|19382|7
1630598260000|2021-09-02 15:57:40|19409.3|19389.3|19412.2|19392.2|19414.7|19394.7|19409.3|19389.3|6
1630598270000|2021-09-02 15:57:50|19414.5|19394.5|19412.2|19392.2|19414.7|19394.7|19412.2|19392.2|0
1630598280000|2021-09-02 15:58:00|19414.5|19394.5|19414.7|19394.7|19417|19397|19412.2|19392.2|2
1630598290000|2021-09-02 15:58:10|19412.2|19392.2|19412.2|19392.2|19412.2|19392.2|19412.2|19392.2|3
1630598300000|2021-09-02 15:58:20|||||||||2
1630598330000|2021-09-02 15:58:50|||||||||2
1630598340000|2021-09-02 15:59:00|19409.7|19389.7|19404.7|19384.7|19409.7|19389.7|19404.7|19384.7|3
1630598350000|2021-09-02 15:59:10|19402.2|19382.2|19414.5|19394.5|19414.7|19394.7|19399.7|19379.7|6
1630598360000|2021-09-02 15:59:20|19414.7|19394.7|19414.7|19394.7|19414.7|19394.7|19414.7|19394.7|0
1630598370000|2021-09-02 15:59:30|19412.4|19392.4|19412.2|19392.2|19412.4|19392.4|19412.2|19392.2|4
1630598380000|2021-09-02 15:59:40|19409.7|19389.7|19409.7|19389.7|19409.7|19389.7|19407.2|19387.2|2
1630598390000|2021-09-02 15:59:50|||||||||1
1630598420000|2021-09-02 16:00:20|||||||||4
1630598440000|2021-09-02 16:00:40|19412.2|19392.2|19414.5|19394.5|19414.5|19394.5|19412.2|19392.2|5
1630598450000|2021-09-02 16:00:50|||||||||1
1630598460000|2021-09-02 16:01:00|19417.2|19397.2|19417.2|19397.2|19417.2|19397.2|19417.2|19397.2|5
1630598470000|2021-09-02 16:01:10|19421.8|19401.8|19430.1|19410.1|19432.2|19412.2|19421.8|19401.8|6
1630598490000|2021-09-02 16:01:30|19417.2|19397.2|19417.2|19397.2|19417.2|19397.2|19417.2|19397.2|3
1630598500000|2021-09-02 16:01:40|||||||||2
1630598510000|2021-09-02 16:01:50|||||||||3
1630598520000|2021-09-02 16:02:00|19419.5|19399.5|19429.7|19409.7|19429.7|19409.7|19419.5|19399.5|5
1630598530000|2021-09-02 16:02:10|19432|19412|19432.2|19412.2|19432.2|19412.2|19429.7|19409.7|0
1630598540000|2021-09-02 16:02:20|19434.7|19414.7|19434.7|19414.7|19434.7|19414.7|19434.7|19414.7|5
1630598550000|2021-09-02 16:02:30|19437|19417|19442|19422|19442|19422|19437|19417|1
1630598560000|2021-09-02 16:02:40|19439.7|19419.7|19439.5|19419.5|19439.7|19419.7|19439.5|19419.5|0
1630598570000|2021-09-02 16:02:50|||||||||2
1630598580000|2021-09-02 16:03:00|||||||||2
1630598590000|2021-09-02 16:03:10|19439.7|19419.7|19439.7|19419.7|19439.7|19419.7|19439.7|19419.7|7
1630598600000|2021-09-02 16:03:20|19449.7|19429.7|19454.7|19434.7|19454.7|19434.7|19449.7|19429.7|7
1630598610000|2021-09-02 16:03:30|19449.9|19429.9|19449.9|19429.9|19449.9|19429.9|19449.9|19429.9|6
1630598620000|2021-09-02 16:03:40|19452.2|19432.2|19454.7|19434.7|19454.7|19434.7|19452.2|19432.2|5
1630598630000|2021-09-02 16:03:50|19452.2|19432.2|19449.7|19429.7|19452.2|19432.2|19449.7|19429.7|3
1630598640000|2021-09-02 16:04:00|19449.4|19429.4|19439.9|19419.9|19449.4|19429.4|19439.9|19419.9|2
1630598650000|2021-09-02 16:04:10|19439.7|19419.7|19429.7|19409.7|19439.7|19419.7|19429.7|19409.7|1
1630598660000|2021-09-02 16:04:20|||||||||2
1630598680000|2021-09-02 16:04:40|19427.4|19407.4|19424.7|19404.7|19427.4|19407.4|19424.7|19404.7|0
1630598690000|2021-09-02 16:04:50|19422.2|19402.2|19419.7|19399.7|19422.2|19402.2|19419.7|19399.7|2
1630598700000|2021-09-02 16:05:00|19417.4|19397.4|19414.7|19394.7|19417.4|19397.4|19412.2|19392.2|5
1630598710000|2021-09-02 16:05:10|19412.4|19392.4|19409.7|19389.7|19412.4|19392.4|19409.7|19389.7|3
1630598720000|2021-09-02 16:05:20|||||||||1
1630598730000|2021-09-02 16:05:30|||||||||2
1630598740000|2021-09-02 16:05:40|||||||||4
1630598750000|2021-09-02 16:05:50|19414.5|19394.5|19422.2|19402.2|19422.2|19402.2|19414.5|19394.5|4
1630598760000|2021-09-02 16:06:00|19427.2|19407.2|19427.2|19407.2|19427.2|19407.2|19427.2|19407.2|3
1630598770000|2021-09-02 16:06:10|||||||||2
1630598780000|2021-09-02 16:06:20|19429.5|19409.5|19427.4|19407.4|19429.7|19409.7|19427.4|19407.4|1
1630598790000|2021-09-02 16:06:30|19427.2|19407.2|19424.7|19404.7|19427.2|19407.2|19424.7|19404.7|2
1630598800000|2021-09-02 16:06:40|19422.4|19402.4|19422.4|19402.4|19422.4|19402.4|19422.4|19402.4|0
1630598810000|2021-09-02 16:06:50|19419.9|19399.9|19419.9|19399.9|19419.9|19399.9|19419.9|19399.9|0
1630598820000|2021-09-02 16:07:00|19419.7|19399.7|19419.7|19399.7|19419.7|19399.7|19419.7|19399.7|1
1630598830000|2021-09-02 16:07:10|19437|19397|19436.5|19416.5|19437|19416.5|19434.2|19397|9
1630598840000|2021-09-02 16:07:20|19434.2|19414.2|19437.4|19417.4|19437.4|19417.4|19434.2|19414.2|2
1630598850000|2021-09-02 16:07:30|19442|19422|19442|19422|19442|19422|19442|19422|4
1630598860000|2021-09-02 16:07:40|19439.9|19419.9|19444.5|19424.5|19444.5|19424.5|19439.7|19419.7|1
1630598870000|2021-09-02 16:07:50|||||||||2
1630598880000|2021-09-02 16:08:00|19442.2|19422.2|19444.7|19424.7|19444.7|19424.7|19442.2|19422.2|3
1630598900000|2021-09-02 16:08:20|||||||||1
1630598910000|2021-09-02 16:08:30|||||||||3
1630598930000|2021-09-02 16:08:50|||||||||2
1630598940000|2021-09-02 16:09:00|19445.1|19425.1|19445.1|19425.1|19445.1|19425.1|19445.1|19425.1|0
1630598950000|2021-09-02 16:09:10|19449.7|19429.7|19452.2|19432.2|19452.2|19432.2|19449.7|19429.7|7
1630598970000|2021-09-02 16:09:30|||||||||2
1630598980000|2021-09-02 16:09:40|||||||||4
1630598990000|2021-09-02 16:09:50|||||||||1
1630599000000|2021-09-02 16:10:00|19449.9|19429.9|19432.1|19412.1|19449.9|19429.9|19420.3|19400.3|18
1630599010000|2021-09-02 16:10:10|19432.2|19412.2|19432.2|19412.2|19432.2|19412.2|19432.2|19412.2|1
1630599030000|2021-09-02 16:10:30|||||||||2
1630599040000|2021-09-02 16:10:40|19434.7|19414.7|19434.7|19414.7|19434.7|19414.7|19434.7|19414.7|1
1630599060000|2021-09-02 16:11:00|||||||||1
1630599080000|2021-09-02 16:11:20|||||||||4
1630599090000|2021-09-02 16:11:30|||||||||5
1630599110000|2021-09-02 16:11:50|||||||||3
1630599120000|2021-09-02 16:12:00|19434.9|19414.9|19437.2|19417.2|19437.2|19417.2|19434.9|19414.9|2
1630599130000|2021-09-02 16:12:10|||||||||1
1630599160000|2021-09-02 16:12:40|||||||||2
1630599170000|2021-09-02 16:12:50|19439.6|19419.6|19439.6|19419.6|19439.6|19419.6|19439.6|19419.6|7
1630599180000|2021-09-02 16:13:00|19439.7|19419.7|19449.7|19429.7|19449.7|19429.7|19439.7|19419.7|4
1630599190000|2021-09-02 16:13:10|||||||||1
1630599200000|2021-09-02 16:13:20|19452.1|19432.1|19457.2|19437.2|19457.2|19437.2|19452.1|19432.1|4
1630599210000|2021-09-02 16:13:30|19462.2|19442.2|19467.2|19447.2|19467.2|19447.2|19462.2|19442.2|4
1630599220000|2021-09-02 16:13:40|19469.7|19449.7|19474.9|19454.9|19482.2|19457.2|19469.7|19442.1|5
1630599230000|2021-09-02 16:13:50|19472.4|19452.4|19472.2|19452.2|19472.4|19452.4|19472.2|19452.2|0
1630599240000|2021-09-02 16:14:00|||||||||3
1630599250000|2021-09-02 16:14:10|19467.2|19447.2|19462.2|19442.2|19467.2|19447.2|19462.2|19442.2|5
1630599260000|2021-09-02 16:14:20|19459.7|19439.7|19459.7|19439.7|19459.7|19439.7|19459.7|19439.7|0
1630599270000|2021-09-02 16:14:30|||||||||1
1630599280000|2021-09-02 16:14:40|||||||||3
1630599290000|2021-09-02 16:14:50|19462.1|19442.1|19462.2|19442.2|19462.2|19442.2|19462.1|19442.1|3
1630599300000|2021-09-02 16:15:00|19464.7|19444.7|19462.2|19442.2|19464.7|19444.7|19462.2|19442.2|1
1630599310000|2021-09-02 16:15:10|||||||||4
1630599320000|2021-09-02 16:15:20|||||||||1
1630599330000|2021-09-02 16:15:30|||||||||2
1630599340000|2021-09-02 16:15:40|19459.7|19439.7|19454.7|19434.7|19459.7|19439.7|19454.7|19434.7|2
1630599350000|2021-09-02 16:15:50|||||||||1
1630599380000|2021-09-02 16:16:20|19452.4|19432.4|19452.2|19432.2|19452.4|19432.4|19452.2|19432.2|3
1630599390000|2021-09-02 16:16:30|19447.2|19427.2|19442.2|19422.2|19447.2|19427.2|19442.2|19422.2|2
1630599400000|2021-09-02 16:16:40|||||||||1
1630599410000|2021-09-02 16:16:50|19444.6|19424.6|19444.7|19424.7|19444.7|19424.7|19444.6|19424.6|0
1630599420000|2021-09-02 16:17:00|19444.8|19424.8|19449.4|19429.4|19449.4|19429.4|19444.8|19424.8|6
1630599430000|2021-09-02 16:17:10|19449.8|19429.8|19464.8|19444.8|19464.8|19444.8|19449.8|19429.8|2
1630599440000|2021-09-02 16:17:20|||||||||3
1630599450000|2021-09-02 16:17:30|||||||||3
1630599460000|2021-09-02 16:17:40|19467.3|19447.3|19467.3|19447.3|19467.3|19447.3|19467.3|19447.3|1
1630599470000|2021-09-02 16:17:50|19469.6|19449.6|19469.8|19449.8|19469.8|19449.8|19469.6|19449.6|1
1630599480000|2021-09-02 16:18:00|19472.1|19452.1|19477.3|19457.3|19477.3|19457.3|19472.1|19452.1|3
1630599500000|2021-09-02 16:18:20|||||||||4
1630599520000|2021-09-02 16:18:40|||||||||1
1630599530000|2021-09-02 16:18:50|||||||||2
1630599550000|2021-09-02 16:19:10|||||||||2
1630599570000|2021-09-02 16:19:30|19476.9|19456.9|19469.8|19449.8|19476.9|19456.9|19469.8|19449.8|2
1630599580000|2021-09-02 16:19:40|||||||||3
1630599590000|2021-09-02 16:19:50|||||||||2
1630599600000|2021-09-02 16:20:00|19469.6|19449.6|19469.6|19449.6|19469.6|19449.6|19469.6|19449.6|6
1630599610000|2021-09-02 16:20:10|19467.1|19447.1|19464.6|19444.6|19467.1|19447.1|19464.6|19444.6|1
1630599620000|2021-09-02 16:20:20|19462.3|19442.3|19459.8|19439.8|19462.3|19442.3|19459.8|19439.8|10
1630599640000|2021-09-02 16:20:40|19457.4|19437.4|19457.3|19437.3|19457.4|19437.4|19457.3|19437.3|0
1630599650000|2021-09-02 16:20:50|19457.1|19437.1|19457.3|19437.3|19457.3|19437.3|19454.8|19434.8|8
1630599660000|2021-09-02 16:21:00|19459.6|19439.6|19457.3|19437.3|19459.8|19439.8|19457.3|19437.3|3
1630599690000|2021-09-02 16:21:30|19454.9|19434.9|19454.8|19434.8|19454.9|19434.9|19454.8|19434.8|7
1630599710000|2021-09-02 16:21:50|||||||||2
1630599720000|2021-09-02 16:22:00|||||||||5
1630599730000|2021-09-02 16:22:10|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|1
1630599740000|2021-09-02 16:22:20|||||||||1
1630599750000|2021-09-02 16:22:30|||||||||1
1630599760000|2021-09-02 16:22:40|19447.6|19427.6|19447.3|19427.3|19447.6|19427.6|19447.3|19427.3|4
1630599770000|2021-09-02 16:22:50|19449.6|19429.6|19452.1|19432.1|19452.1|19432.1|19449.6|19429.6|10
1630599780000|2021-09-02 16:23:00|19452.3|19432.3|19444.8|19424.8|19456.9|19436.9|19442.3|19422.3|19
1630599790000|2021-09-02 16:23:10|19449.8|19429.8|19457.3|19437.3|19457.3|19437.3|19449.8|19429.8|14
1630599800000|2021-09-02 16:23:20|19464.8|19444.8|19467.4|19447.4|19467.4|19447.4|19464.8|19444.8|16
1630599810000|2021-09-02 16:23:30|19464.9|19444.9|19459.9|19439.9|19464.9|19444.9|19459.9|19439.9|11
1630599820000|2021-09-02 16:23:40|19457.6|19437.6|19457.6|19437.6|19457.6|19437.6|19457.6|19437.6|8
1630599830000|2021-09-02 16:23:50|19457.4|19437.4|19459.9|19439.9|19462.3|19442.3|19457.4|19437.4|10
1630599840000|2021-09-02 16:24:00|19462.3|19442.3|19466.9|19446.9|19466.9|19446.9|19462.3|19442.3|28
1630599850000|2021-09-02 16:24:10|19467.1|19447.1|19477.3|19457.3|19477.3|19457.3|19467.1|19447.1|73
1630599860000|2021-09-02 16:24:20|19479.6|19459.6|19477.3|19457.3|19482.1|19462.1|19477.3|19457.3|14
1630599870000|2021-09-02 16:24:30|19479.6|19459.6|19477.3|19457.3|19482.1|19462.1|19477.3|19457.3|67
1630599880000|2021-09-02 16:24:40|19474.8|19454.8|19472.3|19452.3|19477.3|19457.3|19472.3|19452.3|46
1630599890000|2021-09-02 16:24:50|19472.5|19452.5|19447.3|19427.3|19477.3|19457.3|19447.3|19427.3|56
1630599900000|2021-09-02 16:25:00|19449.6|19429.6|19457.1|19437.1|19457.1|19437.1|19449.6|19429.6|24
1630599910000|2021-09-02 16:25:10|||||||||4
1630599920000|2021-09-02 16:25:20|19454.6|19434.6|19454.6|19434.6|19457.1|19437.1|19454.6|19434.6|2
1630599930000|2021-09-02 16:25:30|19452.3|19432.3|19450|19430|19452.3|19432.3|19450|19430|6
1630599940000|2021-09-02 16:25:40|19452.3|19432.3|19447.3|19427.3|19452.3|19432.3|19447.3|19427.3|9
1630599950000|2021-09-02 16:25:50|19445|19425|19447.3|19427.3|19447.3|19427.3|19445|19425|0
1630599960000|2021-09-02 16:26:00|19442.3|19422.3|19437.3|19417.3|19442.3|19422.3|19437.3|19417.3|17
1630599970000|2021-09-02 16:26:10|||||||||4
1630599980000|2021-09-02 16:26:20|||||||||4
1630599990000|2021-09-02 16:26:30|19439.6|19419.6|19437.3|19417.3|19439.6|19419.6|19437.3|19417.3|4
1630600000000|2021-09-02 16:26:40|||||||||1
1630600010000|2021-09-02 16:26:50|19439.6|19419.6|19439.6|19419.6|19439.6|19419.6|19439.6|19419.6|62
1630600020000|2021-09-02 16:27:00|19437.3|19417.3|19437.3|19417.3|19437.3|19417.3|19437.3|19417.3|4
1630600030000|2021-09-02 16:27:10|19436.9|19416.9|19432.1|19412.1|19436.9|19416.9|19432.1|19412.1|5
1630600040000|2021-09-02 16:27:20|19429.8|19409.8|19429.8|19409.8|19429.8|19409.8|19429.8|19409.8|1
1630600050000|2021-09-02 16:27:30|19429.6|19409.6|19427.5|19407.5|19429.6|19409.6|19425|19405|4
1630600060000|2021-09-02 16:27:40|||||||||1
1630600070000|2021-09-02 16:27:50|19425.1|19405.1|19425.1|19405.1|19425.1|19405.1|19425.1|19405.1|3
1630600080000|2021-09-02 16:28:00|||||||||1
1630600090000|2021-09-02 16:28:10|19427.5|19407.5|19427.5|19407.5|19427.5|19407.5|19427.5|19407.5|1
1630600100000|2021-09-02 16:28:20|||||||||1
1630600110000|2021-09-02 16:28:30|||||||||1
1630600130000|2021-09-02 16:28:50|19425.1|19405.1|19430|19410|19430|19410|19425.1|19405.1|7
1630600140000|2021-09-02 16:29:00|||||||||4
1630600150000|2021-09-02 16:29:10|19430.1|19410.1|19437.3|19417.3|19437.3|19417.3|19430.1|19410.1|3
1630600160000|2021-09-02 16:29:20|19439.8|19419.8|19439.8|19419.8|19439.8|19419.8|19439.8|19419.8|11
1630600170000|2021-09-02 16:29:30|||||||||2
1630600180000|2021-09-02 16:29:40|||||||||2
1630600200000|2021-09-02 16:30:00|19435.1|19415.1|19435.1|19415.1|19435.1|19415.1|19435.1|19415.1|12
1630600210000|2021-09-02 16:30:10|19430.1|19410.1|19430.1|19410.1|19430.1|19410.1|19427.8|19407.8|3
1630600220000|2021-09-02 16:30:20|19427.8|19407.8|19427.8|19407.8|19427.8|19407.8|19427.8|19407.8|7
1630600230000|2021-09-02 16:30:30|19430.1|19410.1|19430|19410|19430.1|19410.1|19425.3|19405.3|9
1630600240000|2021-09-02 16:30:40|||||||||2
1630600250000|2021-09-02 16:30:50|19432.3|19412.3|19432.3|19412.3|19432.3|19412.3|19432.3|19412.3|0
1630600270000|2021-09-02 16:31:10|||||||||1
1630600280000|2021-09-02 16:31:20|||||||||2
1630600290000|2021-09-02 16:31:30|||||||||2
1630600320000|2021-09-02 16:32:00|19432.5|19412.5|19437.3|19417.3|19437.3|19417.3|19432.5|19412.5|6
1630600330000|2021-09-02 16:32:10|19434.8|19414.8|19434.8|19414.8|19434.8|19414.8|19434.8|19414.8|3
1630600360000|2021-09-02 16:32:40|19432.5|19412.5|19432.3|19412.3|19432.5|19412.5|19432.3|19412.3|2
1630600370000|2021-09-02 16:32:50|||||||||3
1630600380000|2021-09-02 16:33:00|19430|19410|19430|19410|19430|19410|19430|19410|2
1630600390000|2021-09-02 16:33:10|19429.8|19409.8|19429.8|19409.8|19429.8|19409.8|19429.8|19409.8|1
1630600410000|2021-09-02 16:33:30|19427.3|19407.3|19427.1|19407.1|19427.3|19407.3|19427.1|19407.1|3
1630600420000|2021-09-02 16:33:40|||||||||1
1630600430000|2021-09-02 16:33:50|19424.8|19404.8|19424.8|19404.8|19424.8|19404.8|19424.8|19404.8|1
1630600440000|2021-09-02 16:34:00|19422.5|19402.5|19422.3|19402.3|19422.5|19402.5|19422.3|19402.3|2
1630600450000|2021-09-02 16:34:10|||||||||1
1630600470000|2021-09-02 16:34:30|19422.1|19402.1|19422.1|19402.1|19422.1|19402.1|19422.1|19402.1|1
1630600480000|2021-09-02 16:34:40|19422.3|19402.3|19422.3|19402.3|19422.3|19402.3|19422.3|19402.3|2
1630600500000|2021-09-02 16:35:00|19420|19400|19420|19400|19420|19400|19420|19400|8
1630600510000|2021-09-02 16:35:10|19419.8|19399.8|19417.3|19397.3|19419.8|19399.8|19417.3|19397.3|3
1630600520000|2021-09-02 16:35:20|19417.1|19397.1|19402.3|19382.3|19417.1|19397.1|19402.3|19382.3|23
1630600530000|2021-09-02 16:35:30|||||||||1
1630600540000|2021-09-02 16:35:40|||||||||4
1630600560000|2021-09-02 16:36:00|19397.3|19377.3|19397.5|19377.5|19400|19380|19397.3|19377.3|6
1630600570000|2021-09-02 16:36:10|19399.8|19379.8|19400|19380|19400|19380|19399.8|19379.8|0
1630600580000|2021-09-02 16:36:20|19402.3|19382.3|19402.3|19382.3|19402.3|19382.3|19402.3|19382.3|2
1630600600000|2021-09-02 16:36:40|||||||||1
1630600630000|2021-09-02 16:37:10|19404.8|19384.8|19404.8|19384.8|19404.8|19384.8|19404.8|19384.8|4
1630600640000|2021-09-02 16:37:20|19407.3|19387.3|19404.8|19384.8|19409.8|19389.8|19404.8|19384.8|11
1630600650000|2021-09-02 16:37:30|||||||||3
1630600680000|2021-09-02 16:38:00|19405|19385|19404.8|19384.8|19405|19385|19404.8|19384.8|2
1630600690000|2021-09-02 16:38:10|19407.1|19387.1|19407.3|19387.3|19407.3|19387.3|19407.1|19387.1|3
1630600710000|2021-09-02 16:38:30|19411.9|19391.9|19414.8|19394.8|19414.8|19394.8|19411.9|19391.9|7
1630600720000|2021-09-02 16:38:40|||||||||2
1630600750000|2021-09-02 16:39:10|19417.5|19397.5|19417.5|19397.5|19417.5|19397.5|19417.5|19397.5|0
1630600760000|2021-09-02 16:39:20|19420|19400|19420|19400|19420|19400|19420|19400|0
1630600770000|2021-09-02 16:39:30|19417.5|19397.5|19417.5|19397.5|19417.5|19397.5|19417.5|19397.5|2
1630600810000|2021-09-02 16:40:10|19420|19400|19429.8|19409.8|19429.8|19409.8|19420|19400|5
1630600820000|2021-09-02 16:40:20|19432.1|19412.1|19432.3|19412.3|19432.3|19412.3|19432.1|19412.1|1
1630600840000|2021-09-02 16:40:40|19430|19410|19429.8|19409.8|19430|19410|19429.8|19409.8|2
1630600850000|2021-09-02 16:40:50|19427.3|19407.3|19427.3|19407.3|19427.3|19407.3|19427.3|19407.3|12
1630600860000|2021-09-02 16:41:00|19425|19405|19424.8|19404.8|19425|19405|19424.8|19404.8|4
1630600890000|2021-09-02 16:41:30|||||||||1
1630600910000|2021-09-02 16:41:50|||||||||1
1630600920000|2021-09-02 16:42:00|||||||||2
1630600930000|2021-09-02 16:42:10|19425|19405|19429.8|19409.8|19429.8|19409.8|19425|19405|2
1630600970000|2021-09-02 16:42:50|19430|19410|19430|19410|19430|19410|19430|19410|1
1630600980000|2021-09-02 16:43:00|||||||||1
1630601030000|2021-09-02 16:43:50|19430.2|19410.2|19432.5|19412.5|19432.5|19412.5|19430.2|19410.2|1
1630601040000|2021-09-02 16:44:00|||||||||2
1630601050000|2021-09-02 16:44:10|19430.2|19410.2|19429.8|19409.8|19430.2|19410.2|19429.8|19409.8|6
1630601060000|2021-09-02 16:44:20|19434.8|19414.8|19434.8|19414.8|19434.8|19414.8|19434.8|19414.8|2
1630601070000|2021-09-02 16:44:30|||||||||2
1630601100000|2021-09-02 16:45:00|19435.2|19415.2|19434.8|19414.8|19439.8|19419.8|19434.8|19414.8|1
1630601110000|2021-09-02 16:45:10|19439.8|19419.8|19439.8|19419.8|19439.8|19419.8|19439.8|19419.8|7
1630601120000|2021-09-02 16:45:20|||||||||5
1630601170000|2021-09-02 16:46:10|||||||||1
1630601190000|2021-09-02 16:46:30|19442.3|19422.3|19442.3|19422.3|19442.3|19422.3|19442.3|19422.3|3
1630601210000|2021-09-02 16:46:50|19439.8|19419.8|19439.8|19419.8|19439.8|19419.8|19439.8|19419.8|0
1630601220000|2021-09-02 16:47:00|19442.1|19422.1|19442.1|19422.1|19442.1|19422.1|19442.1|19422.1|1
1630601230000|2021-09-02 16:47:10|19442.3|19422.3|19442.3|19422.3|19442.3|19422.3|19442.3|19422.3|0
1630601250000|2021-09-02 16:47:30|||||||||2
1630601260000|2021-09-02 16:47:40|19444.8|19424.8|19444.8|19424.8|19444.8|19424.8|19444.8|19424.8|0
1630601270000|2021-09-02 16:47:50|19442.5|19422.5|19442.3|19422.3|19442.5|19422.5|19442.3|19422.3|0
1630601280000|2021-09-02 16:48:00|19439.8|19419.8|19439.8|19419.8|19439.8|19419.8|19439.8|19419.8|0
1630601310000|2021-09-02 16:48:30|19444.8|19424.8|19444.8|19424.8|19444.8|19424.8|19444.8|19424.8|6
1630601320000|2021-09-02 16:48:40|||||||||1
1630601330000|2021-09-02 16:48:50|19449.8|19429.8|19449.8|19429.8|19449.8|19429.8|19449.8|19429.8|2
1630601350000|2021-09-02 16:49:10|||||||||2
1630601380000|2021-09-02 16:49:40|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|2
1630601390000|2021-09-02 16:49:50|||||||||1
1630601400000|2021-09-02 16:50:00|19450|19430|19449.8|19429.8|19450|19430|19449.8|19429.8|5
1630601450000|2021-09-02 16:50:50|||||||||2
1630601460000|2021-09-02 16:51:00|||||||||1
1630601480000|2021-09-02 16:51:20|||||||||3
1630601520000|2021-09-02 16:52:00|||||||||2
1630601530000|2021-09-02 16:52:10|||||||||1
1630601540000|2021-09-02 16:52:20|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|0
1630601550000|2021-09-02 16:52:30|19454.8|19434.8|19454.8|19434.8|19454.8|19434.8|19454.8|19434.8|1
1630601580000|2021-09-02 16:53:00|||||||||1
1630601590000|2021-09-02 16:53:10|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|8
1630601640000|2021-09-02 16:54:00|19454.8|19434.8|19454.8|19434.8|19454.8|19434.8|19454.8|19434.8|3
1630601650000|2021-09-02 16:54:10|19457.1|19437.1|19457.3|19437.3|19457.3|19437.3|19457.1|19437.1|4
1630601660000|2021-09-02 16:54:20|19455|19435|19454.8|19434.8|19455|19435|19454.8|19434.8|2
1630601680000|2021-09-02 16:54:40|19457.3|19437.3|19457.3|19437.3|19457.3|19437.3|19457.3|19437.3|4
1630601700000|2021-09-02 16:55:00|19454.8|19434.8|19454.8|19434.8|19454.8|19434.8|19454.8|19434.8|11
1630601720000|2021-09-02 16:55:20|19449.8|19429.8|19449.8|19429.8|19449.8|19429.8|19449.8|19429.8|7
1630601770000|2021-09-02 16:56:10|||||||||1
1630601790000|2021-09-02 16:56:30|||||||||3
1630601800000|2021-09-02 16:56:40|||||||||1
1630601820000|2021-09-02 16:57:00|19444.8|19424.8|19432.5|19412.5|19444.8|19424.8|19432.5|19412.5|15
1630601830000|2021-09-02 16:57:10|||||||||2
1630601850000|2021-09-02 16:57:30|19434.8|19414.8|19434.8|19414.8|19434.8|19414.8|19434.8|19414.8|4
1630601860000|2021-09-02 16:57:40|19435|19415|19435|19415|19435|19415|19435|19415|2
1630601870000|2021-09-02 16:57:50|19434.8|19414.8|19434.8|19414.8|19434.8|19414.8|19434.8|19414.8|1
1630601880000|2021-09-02 16:58:00|||||||||3
1630601890000|2021-09-02 16:58:10|||||||||1
1630601900000|2021-09-02 16:58:20|19437.1|19417.1|19434.8|19414.8|19437.1|19417.1|19434.8|19414.8|2
1630601910000|2021-09-02 16:58:30|19437.3|19417.3|19432.3|19412.3|19437.3|19417.3|19432.3|19412.3|7
1630601930000|2021-09-02 16:58:50|19430|19410|19419.8|19399.8|19430|19410|19419.8|19399.8|3
1630601940000|2021-09-02 16:59:00|||||||||1
1630601950000|2021-09-02 16:59:10|19412.3|19392.3|19389.8|19369.8|19412.3|19392.3|19389.8|19369.8|39
1630601960000|2021-09-02 16:59:20|19387.5|19367.5|19387.3|19367.3|19387.5|19367.5|19387.3|19367.3|2
1630601970000|2021-09-02 16:59:30|||||||||1
1630601980000|2021-09-02 16:59:40|||||||||4
1630601990000|2021-09-02 16:59:50|19384.8|19364.8|19384.8|19364.8|19387.3|19367.3|19384.8|19364.8|12
1630602000000|2021-09-02 17:00:00|||||||||2
1630602020000|2021-09-02 17:00:20|19384.7|19364.7|19382.3|19362.3|19384.7|19364.7|19382.3|19362.3|7
1630602030000|2021-09-02 17:00:30|||||||||1
1630602050000|2021-09-02 17:00:50|19380|19360|19380|19360|19380|19360|19380|19360|11
1630602070000|2021-09-02 17:01:10|19382.5|19362.5|19382.5|19362.5|19382.5|19362.5|19382.5|19362.5|0
1630602080000|2021-09-02 17:01:20|19384.8|19364.8|19382.5|19362.5|19387.2|19367.2|19382.5|19362.5|11
1630602090000|2021-09-02 17:01:30|19382.2|19362.2|19379.8|19359.8|19382.2|19362.2|19379.8|19359.8|3
1630602110000|2021-09-02 17:01:50|19377.3|19357.3|19377.3|19357.3|19377.3|19357.3|19377.3|19357.3|2
1630602120000|2021-09-02 17:02:00|19375|19355|19369.8|19349.8|19375|19355|19369.8|19349.8|9
1630602150000|2021-09-02 17:02:30|||||||||6
1630602170000|2021-09-02 17:02:50|||||||||10
1630602190000|2021-09-02 17:03:10|||||||||1
1630602200000|2021-09-02 17:03:20|19370|19350|19370|19350|19370|19350|19370|19350|6
1630602210000|2021-09-02 17:03:30|19372.3|19352.3|19372.3|19352.3|19372.3|19352.3|19372.3|19352.3|0
1630602220000|2021-09-02 17:03:40|19370|19350|19369.8|19349.8|19370|19350|19369.8|19349.8|1
1630602260000|2021-09-02 17:04:20|||||||||1
1630602300000|2021-09-02 17:05:00|19370|19350|19374.8|19354.8|19374.8|19354.8|19370|19350|11
1630602320000|2021-09-02 17:05:20|||||||||1
1630602330000|2021-09-02 17:05:30|19377.3|19357.3|19374.8|19354.8|19377.3|19357.3|19374.8|19354.8|3
1630602340000|2021-09-02 17:05:40|19367.9|19347.9|19367.3|19347.3|19367.9|19347.9|19367.3|19347.3|2
1630602350000|2021-09-02 17:05:50|||||||||1
1630602360000|2021-09-02 17:06:00|19367.4|19347.4|19367.4|19347.4|19367.4|19347.4|19367.4|19347.4|0
1630602370000|2021-09-02 17:06:10|||||||||1
1630602400000|2021-09-02 17:06:40|||||||||1
1630602410000|2021-09-02 17:06:50|19362.5|19342.5|19364.9|19344.9|19364.9|19344.9|19362.5|19342.5|4
1630602420000|2021-09-02 17:07:00|19362.5|19342.5|19362.5|19342.5|19362.5|19342.5|19362.5|19342.5|2
1630602430000|2021-09-02 17:07:10|19360|19340|19360|19340|19360|19340|19360|19340|0
1630602440000|2021-09-02 17:07:20|19357.5|19337.5|19357.5|19337.5|19357.5|19337.5|19357.5|19337.5|2
1630602450000|2021-09-02 17:07:30|19362.2|19342.2|19362.4|19342.4|19362.4|19342.4|19362.2|19342.2|4
1630602460000|2021-09-02 17:07:40|||||||||1
1630602470000|2021-09-02 17:07:50|19359.9|19339.9|19362.2|19342.2|19362.2|19342.2|19359.9|19339.9|7
1630602480000|2021-09-02 17:08:00|19362.4|19342.4|19362.4|19342.4|19362.4|19342.4|19362.4|19342.4|0
1630602510000|2021-09-02 17:08:30|19359.9|19339.9|19359.9|19339.9|19359.9|19339.9|19359.9|19339.9|1
1630602520000|2021-09-02 17:08:40|19362.4|19342.4|19364.7|19344.7|19364.7|19344.7|19362.4|19342.4|0
1630602540000|2021-09-02 17:09:00|||||||||4
1630602550000|2021-09-02 17:09:10|||||||||1
1630602570000|2021-09-02 17:09:30|||||||||1
1630602650000|2021-09-02 17:10:50|||||||||1
1630602660000|2021-09-02 17:11:00|||||||||2
1630602700000|2021-09-02 17:11:40|||||||||9
1630602720000|2021-09-02 17:12:00|19362.4|19342.4|19362.4|19342.4|19362.4|19342.4|19362.4|19342.4|5
1630602730000|2021-09-02 17:12:10|||||||||1
1630602740000|2021-09-02 17:12:20|19362.5|19342.5|19364.9|19344.9|19364.9|19344.9|19362.5|19342.5|4
1630602770000|2021-09-02 17:12:50|19367.4|19347.4|19372.4|19352.4|19372.4|19352.4|19367.4|19347.4|11
1630602780000|2021-09-02 17:13:00|19374.7|19354.7|19374.7|19354.7|19374.7|19354.7|19374.7|19354.7|9
1630602800000|2021-09-02 17:13:20|19377.4|19357.4|19377.4|19357.4|19377.4|19357.4|19377.4|19357.4|8
1630602820000|2021-09-02 17:13:40|||||||||1
1630602830000|2021-09-02 17:13:50|||||||||1
1630602840000|2021-09-02 17:14:00|19379.7|19359.7|19379.9|19359.9|19379.9|19359.9|19379.7|19359.7|6
1630602850000|2021-09-02 17:14:10|19382.4|19362.4|19382.4|19362.4|19382.4|19362.4|19382.4|19362.4|3
1630602860000|2021-09-02 17:14:20|19384.9|19364.9|19384.9|19364.9|19384.9|19364.9|19384.9|19364.9|2
1630602870000|2021-09-02 17:14:30|19387.4|19367.4|19389.9|19369.9|19389.9|19369.9|19387.4|19367.4|3
1630602880000|2021-09-02 17:14:40|||||||||2
1630602900000|2021-09-02 17:15:00|19387.6|19367.6|19389.9|19369.9|19389.9|19369.9|19387.6|19367.6|0
1630602910000|2021-09-02 17:15:10|19387.6|19367.6|19387.4|19367.4|19387.6|19367.6|19387.4|19367.4|0
1630602930000|2021-09-02 17:15:30|19387.6|19367.6|19389.9|19369.9|19389.9|19369.9|19387.6|19367.6|1
1630602940000|2021-09-02 17:15:40|19387.6|19367.6|19389.9|19369.9|19389.9|19369.9|19387.4|19367.4|1
1630602950000|2021-09-02 17:15:50|||||||||1
1630602960000|2021-09-02 17:16:00|||||||||4
1630602970000|2021-09-02 17:16:10|||||||||1
1630602980000|2021-09-02 17:16:20|||||||||1
1630603010000|2021-09-02 17:16:50|||||||||10
1630603020000|2021-09-02 17:17:00|||||||||2
1630603050000|2021-09-02 17:17:30|||||||||1
1630603060000|2021-09-02 17:17:40|||||||||16
1630603080000|2021-09-02 17:18:00|19392.2|19372.2|19389.9|19369.9|19392.2|19372.2|19389.9|19369.9|16
1630603090000|2021-09-02 17:18:10|19390.1|19370.1|19392.4|19372.4|19392.4|19372.4|19390.1|19370.1|3
1630603120000|2021-09-02 17:18:40|||||||||1
1630603140000|2021-09-02 17:19:00|19389.9|19369.9|19389.9|19369.9|19392.4|19372.4|19389.9|19369.9|2
1630603150000|2021-09-02 17:19:10|||||||||7
1630603170000|2021-09-02 17:19:30|19384.9|19364.9|19384.9|19364.9|19384.9|19364.9|19384.9|19364.9|1
1630603180000|2021-09-02 17:19:40|19382.6|19362.6|19380.2|19360.2|19382.6|19362.6|19380.2|19360.2|1
1630603190000|2021-09-02 17:19:50|19379.9|19359.9|19379.9|19359.9|19379.9|19359.9|19379.9|19359.9|0
1630603210000|2021-09-02 17:20:10|||||||||1
1630603220000|2021-09-02 17:20:20|||||||||2
1630603230000|2021-09-02 17:20:30|||||||||1
1630603240000|2021-09-02 17:20:40|19377.4|19357.4|19377.4|19357.4|19377.4|19357.4|19377.4|19357.4|1
1630603250000|2021-09-02 17:20:50|19374.9|19354.9|19379.9|19359.9|19379.9|19359.9|19374.9|19354.9|3
1630603260000|2021-09-02 17:21:00|19374.9|19354.9|19374.9|19354.9|19374.9|19354.9|19374.9|19354.9|0
1630603320000|2021-09-02 17:22:00|19377.4|19357.4|19374.9|19354.9|19377.4|19357.4|19374.9|19354.9|1
1630603340000|2021-09-02 17:22:20|19374.5|19354.5|19372.2|19352.2|19374.5|19354.5|19372.2|19352.2|4
1630603350000|2021-09-02 17:22:30|||||||||1
1630603360000|2021-09-02 17:22:40|19367.6|19347.6|19367.4|19347.4|19367.6|19347.6|19367.4|19347.4|8
1630603370000|2021-09-02 17:22:50|19362.4|19342.4|19362.4|19342.4|19362.4|19342.4|19362.4|19342.4|1
1630603380000|2021-09-02 17:23:00|||||||||2
1630603390000|2021-09-02 17:23:10|19359.9|19339.9|19354.9|19334.9|19359.9|19339.9|19354.9|19334.9|9
1630603400000|2021-09-02 17:23:20|||||||||3
1630603410000|2021-09-02 17:23:30|||||||||6
1630603440000|2021-09-02 17:24:00|19357.2|19337.2|19357.4|19337.4|19357.4|19337.4|19357.2|19337.2|2
1630603450000|2021-09-02 17:24:10|19357.2|19337.2|19357.6|19337.6|19357.6|19337.6|19354.9|19334.9|3
1630603460000|2021-09-02 17:24:20|19357.4|19337.4|19357.4|19337.4|19357.4|19337.4|19357.4|19337.4|1
1630603490000|2021-09-02 17:24:50|||||||||3
1630603510000|2021-09-02 17:25:10|19359.9|19339.9|19359.9|19339.9|19359.9|19339.9|19359.9|19339.9|1
1630603520000|2021-09-02 17:25:20|19364.7|19344.7|19364.7|19344.7|19364.7|19344.7|19364.7|19344.7|11
1630603550000|2021-09-02 17:25:50|19367|19347|19367|19347|19367|19347|19367|19347|4
1630603560000|2021-09-02 17:26:00|19369.3|19349.3|19369.3|19349.3|19369.3|19349.3|19369.3|19349.3|1
1630603570000|2021-09-02 17:26:10|19367|19347|19367|19347|19367|19347|19367|19347|0
1630603580000|2021-09-02 17:26:20|19367.2|19347.2|19367.2|19347.2|19367.2|19347.2|19367.2|19347.2|0
1630603590000|2021-09-02 17:26:30|19367.4|19347.4|19364.9|19344.9|19367.4|19347.4|19364.9|19344.9|1
1630603620000|2021-09-02 17:27:00|19369.7|19349.7|19362.4|19342.4|19369.7|19349.7|19362.4|19342.4|9
1630603630000|2021-09-02 17:27:10|19362.2|19342.2|19357.4|19337.4|19362.2|19342.2|19357.4|19337.4|1
1630603640000|2021-09-02 17:27:20|19355.1|19335.1|19352.4|19332.4|19355.1|19335.1|19352.4|19332.4|7
1630603650000|2021-09-02 17:27:30|19354.7|19334.7|19354.7|19334.7|19354.7|19334.7|19354.7|19334.7|2
1630603660000|2021-09-02 17:27:40|19354.9|19334.9|19354.9|19334.9|19354.9|19334.9|19354.9|19334.9|0
1630603670000|2021-09-02 17:27:50|19352.6|19332.6|19349.9|19329.9|19352.6|19332.6|19349.9|19329.9|3
1630603680000|2021-09-02 17:28:00|19352.4|19332.4|19354.9|19334.9|19354.9|19334.9|19352.4|19332.4|2
1630603690000|2021-09-02 17:28:10|19354.7|19334.7|19354.9|19334.9|19354.9|19334.9|19354.7|19334.7|3
1630603710000|2021-09-02 17:28:30|||||||||3
1630603720000|2021-09-02 17:28:40|19352.6|19332.6|19354.9|19334.9|19354.9|19334.9|19352.4|19332.4|7
1630603740000|2021-09-02 17:29:00|19357.2|19337.2|19382.4|19342.4|19382.4|19349.9|19357.2|19337.2|18
1630603750000|2021-09-02 17:29:10|19382.6|19342.6|19374.9|19354.9|19382.6|19354.9|19374.9|19342.6|1
1630603760000|2021-09-02 17:29:20|19382.4|19342.4|19364.9|19344.9|19382.4|19349.9|19364.9|19342.4|6
1630603770000|2021-09-02 17:29:30|19367.2|19347.2|19367.4|19347.4|19367.4|19347.4|19367.2|19347.2|2
1630603780000|2021-09-02 17:29:40|19365.1|19345.1|19362.4|19342.4|19365.1|19345.1|19362.4|19342.4|3
1630603790000|2021-09-02 17:29:50|19359.9|19339.9|19354.9|19334.9|19359.9|19339.9|19352.4|19332.4|15
1630656900000|2021-09-03 08:15:00|19386.7|19366.7|19426.7|19366.7|19433|19374.4|19386.7|19366.7|15
1630656910000|2021-09-03 08:15:10|19419.8|19359.8|19406.7|19386.7|19421.7|19386.7|19406.3|19359.2|11
1630656920000|2021-09-03 08:15:20|19421.5|19381.5|19416.5|19396.5|19424.2|19396.5|19416.5|19381.5|3
1630656930000|2021-09-03 08:15:30|19418.8|19398.8|19421.9|19401.9|19421.9|19401.9|19418.8|19398.8|8
1630656940000|2021-09-03 08:15:40|19419.4|19399.4|19419.4|19399.4|19419.4|19399.4|19419.4|19399.4|1
1630656950000|2021-09-03 08:15:50|19416.9|19396.9|19416.9|19396.9|19416.9|19396.9|19416.9|19396.9|3
1630656960000|2021-09-03 08:16:00|19416.7|19396.7|19416.7|19396.7|19416.7|19396.7|19416.7|19396.7|1
1630656970000|2021-09-03 08:16:10|19419|19399|19419.2|19399.2|19419.2|19399.2|19414.2|19394.2|2
1630656980000|2021-09-03 08:16:20|19419.4|19399.4|19434.2|19414.2|19438.8|19416.5|19419.4|19398.8|8
1630656990000|2021-09-03 08:16:30|19436.7|19416.7|19436.7|19416.7|19436.7|19416.7|19434.4|19414.4|5
1630657000000|2021-09-03 08:16:40|19436.9|19416.9|19422.1|19402.1|19439.2|19419.2|19422.1|19402.1|3
1630657010000|2021-09-03 08:16:50|19421.9|19401.9|19419.6|19399.6|19421.9|19401.9|19419.6|19399.6|1
1630657020000|2021-09-03 08:17:00|19421.9|19401.9|19421.7|19401.7|19424.2|19404.2|19419.4|19399.4|3
1630657030000|2021-09-03 08:17:10|19424.2|19404.2|19424.2|19404.2|19424.2|19404.2|19424.2|19404.2|1
1630657040000|2021-09-03 08:17:20|19426.5|19406.5|19431.7|19411.7|19431.7|19411.7|19426.5|19406.5|0
1630657050000|2021-09-03 08:17:30|19436.3|19416.3|19436.3|19416.3|19436.3|19416.3|19436.3|19416.3|2
1630657060000|2021-09-03 08:17:40|19434.4|19414.4|19434.4|19414.4|19434.4|19414.4|19434.4|19414.4|5
1630657070000|2021-09-03 08:17:50|19436.9|19416.9|19434.4|19414.4|19437.1|19417.1|19434.4|19414.4|5
1630657080000|2021-09-03 08:18:00|19436.9|19416.9|19436.7|19416.7|19439.2|19419.2|19436.7|19416.7|1
1630657100000|2021-09-03 08:18:20|19439.2|19419.2|19464.4|19424.4|19467.6|19447.6|19439.2|19419.2|17
1630657110000|2021-09-03 08:18:30|19456.7|19436.7|19461.9|19441.9|19469.4|19441.9|19456.7|19429.4|0
1630657120000|2021-09-03 08:18:40|19461.7|19441.7|19459.4|19399.4|19461.7|19441.7|19459.4|19399.4|31
1630657140000|2021-09-03 08:19:00|19461.7|19401.7|19461.7|19401.7|19461.7|19401.7|19461.7|19401.7|0
1630657150000|2021-09-03 08:19:10|19459.4|19399.4|19456.9|19396.9|19459.4|19399.4|19456.9|19396.9|1
1630657160000|2021-09-03 08:19:20|||||||||1
1630657170000|2021-09-03 08:19:30|19454.6|19394.6|19421.7|19401.7|19454.6|19401.7|19421.7|19394.2|28
1630657180000|2021-09-03 08:19:40|19426.9|19366.9|19426.9|19366.9|19426.9|19366.9|19426.9|19366.9|15
1630657190000|2021-09-03 08:19:50|||||||||2
1630657200000|2021-09-03 08:20:00|19424.2|19364.2|19419|19359|19424.2|19364.2|19416.5|19356.5|8
1630657210000|2021-09-03 08:20:10|19411.5|19371.5|19411.5|19371.5|19411.5|19371.5|19411.5|19371.5|0
1630657220000|2021-09-03 08:20:20|19424|19364|19424|19364|19424|19364|19424|19364|0
1630657230000|2021-09-03 08:20:30|19426.3|19366.3|19429.2|19369.2|19431.5|19371.5|19426.3|19366.3|0
1630657240000|2021-09-03 08:20:40|19426.9|19366.9|19427.1|19367.1|19429.2|19369.2|19424.8|19364.8|0
1630657250000|2021-09-03 08:20:50|19424.8|19364.8|19427.1|19367.1|19427.1|19367.1|19424.8|19364.8|1
1630657270000|2021-09-03 08:21:10|||||||||1
1630657280000|2021-09-03 08:21:20|19424.8|19364.8|19426.7|19366.7|19426.7|19366.7|19424.4|19364.4|0
1630657290000|2021-09-03 08:21:30|19411.9|19371.9|19406.7|19386.7|19411.9|19386.7|19406.7|19371.9|2
1630657300000|2021-09-03 08:21:40|19396.7|19376.7|19396.7|19376.7|19396.7|19376.7|19396.7|19376.7|4
1630657310000|2021-09-03 08:21:50|||||||||1
1630657320000|2021-09-03 08:22:00|||||||||7
1630657330000|2021-09-03 08:22:10|||||||||1
1630657350000|2021-09-03 08:22:30|19394.4|19374.4|19394.4|19374.4|19394.4|19374.4|19394.4|19374.4|3
1630657370000|2021-09-03 08:22:50|||||||||1
1630657380000|2021-09-03 08:23:00|19396.7|19376.7|19396.9|19376.9|19396.9|19376.9|19394.4|19374.4|1
1630657390000|2021-09-03 08:23:10|19394.6|19374.6|19396.9|19376.9|19396.9|19376.9|19394.4|19374.4|1
1630657410000|2021-09-03 08:23:30|19411.9|19371.9|19411.9|19371.9|19411.9|19371.9|19411.9|19371.9|0
1630657430000|2021-09-03 08:23:50|19409.6|19369.6|19424.2|19364.2|19424.2|19371.9|19409.6|19364.2|1
1630657440000|2021-09-03 08:24:00|19424.4|19364.4|19424.6|19364.6|19426.9|19366.9|19424.4|19364.4|2
1630657450000|2021-09-03 08:24:10|19426.9|19366.9|19424.6|19364.6|19426.9|19366.9|19424.6|19364.6|1
1630657460000|2021-09-03 08:24:20|19426.9|19366.9|19426.9|19366.9|19426.9|19366.9|19426.9|19366.9|0
1630657480000|2021-09-03 08:24:40|19426.7|19366.7|19426.7|19366.7|19426.7|19366.7|19426.7|19366.7|0
1630657490000|2021-09-03 08:24:50|19426.9|19366.9|19426.9|19366.9|19426.9|19366.9|19426.9|19366.9|1
1630657500000|2021-09-03 08:25:00|19424.4|19364.4|19424.4|19364.4|19424.4|19364.4|19424.4|19364.4|0
1630657510000|2021-09-03 08:25:10|||||||||2
1630657550000|2021-09-03 08:25:50|19411.7|19391.7|19411.7|19391.7|19411.7|19391.7|19411.7|19391.7|2
1630657560000|2021-09-03 08:26:00|||||||||1
1630657600000|2021-09-03 08:26:40|19424.2|19384.2|19424.2|19384.2|19424.2|19384.2|19424.2|19384.2|1
1630657610000|2021-09-03 08:26:50|||||||||1
1630657620000|2021-09-03 08:27:00|19424.8|19384.8|19421.7|19401.7|19424.8|19401.7|19421.7|19384.8|1
1630657650000|2021-09-03 08:27:30|19426.7|19406.7|19426.7|19406.7|19426.7|19406.7|19426.7|19406.7|1
1630657660000|2021-09-03 08:27:40|19427.1|19407.1|19454|19394|19454|19407.1|19427.1|19394|2
1630657680000|2021-09-03 08:28:00|||||||||1
1630657710000|2021-09-03 08:28:30|19441.7|19401.7|19441.7|19401.7|19441.7|19401.7|19441.7|19401.7|0
1630657720000|2021-09-03 08:28:40|19454|19394|19454|19394|19454|19394|19454|19394|1
1630657740000|2021-09-03 08:29:00|19441.7|19401.7|19454|19394|19454|19401.7|19441.7|19391.7|4
1630657750000|2021-09-03 08:29:10|19441.7|19401.7|19444|19404|19444|19404|19441.7|19401.7|0
1630657770000|2021-09-03 08:29:30|19441.7|19401.7|19454|19394|19454|19401.7|19441.7|19394|1
1630657790000|2021-09-03 08:29:50|19454.6|19394.6|19441.5|19421.5|19454.6|19421.5|19441.5|19394.6|1
1630657800000|2021-09-03 08:30:00|19441.7|19421.7|19441.7|19421.7|19441.7|19421.7|19441.7|19421.7|1
1630657820000|2021-09-03 08:30:20|19446.3|19426.3|19446.7|19426.7|19446.7|19426.7|19446.3|19426.3|0
1630657830000|2021-09-03 08:30:30|19451.7|19431.7|19454.2|19434.2|19454.2|19434.2|19451.7|19431.7|2
1630657840000|2021-09-03 08:30:40|19456.5|19436.5|19456.7|19436.7|19456.7|19436.7|19456.5|19436.5|1
1630657850000|2021-09-03 08:30:50|19459|19439|19466.3|19446.3|19466.3|19446.3|19459|19439|6
1630657860000|2021-09-03 08:31:00|19466.7|19446.7|19474.2|19454.2|19476.5|19456.5|19466.7|19446.7|0
1630657870000|2021-09-03 08:31:10|||||||||8
1630657880000|2021-09-03 08:31:20|19471.9|19451.9|19471.7|19451.7|19471.9|19451.9|19471.7|19451.7|0
1630657890000|2021-09-03 08:31:30|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|1
1630657900000|2021-09-03 08:31:40|19476.5|19456.5|19471.7|19451.7|19476.7|19456.7|19471.7|19451.7|1
1630657910000|2021-09-03 08:31:50|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|0
1630657920000|2021-09-03 08:32:00|19479.2|19459.2|19479.2|19459.2|19479.2|19459.2|19479.2|19459.2|2
1630657930000|2021-09-03 08:32:10|19476.7|19456.7|19476.7|19456.7|19479|19459|19476.7|19456.7|1
1630657940000|2021-09-03 08:32:20|19479.2|19459.2|19481.7|19461.7|19481.7|19461.7|19479.2|19459.2|1
1630657950000|2021-09-03 08:32:30|||||||||1
1630657970000|2021-09-03 08:32:50|19479.2|19459.2|19479.2|19459.2|19479.2|19459.2|19479.2|19459.2|4
1630657980000|2021-09-03 08:33:00|||||||||1
1630657990000|2021-09-03 08:33:10|19479.4|19459.4|19481.7|19461.7|19481.7|19461.7|19479.4|19459.4|2
1630658000000|2021-09-03 08:33:20|||||||||1
1630658020000|2021-09-03 08:33:40|||||||||1
1630658030000|2021-09-03 08:33:50|||||||||15
1630658040000|2021-09-03 08:34:00|19481.5|19461.5|19481.9|19461.9|19481.9|19461.9|19481.5|19461.5|3
1630658050000|2021-09-03 08:34:10|||||||||1
1630658060000|2021-09-03 08:34:20|19484.2|19464.2|19484.2|19464.2|19484.2|19464.2|19484.2|19464.2|5
1630658080000|2021-09-03 08:34:40|||||||||1
1630658100000|2021-09-03 08:35:00|||||||||2
1630658120000|2021-09-03 08:35:20|||||||||1
1630658140000|2021-09-03 08:35:40|||||||||2
1630658160000|2021-09-03 08:36:00|19484.5|19464.5|19484.5|19464.5|19484.5|19464.5|19484.5|19464.5|2
1630658170000|2021-09-03 08:36:10|19484.7|19464.7|19489.5|19469.5|19489.5|19469.5|19484.7|19464.7|4
1630658190000|2021-09-03 08:36:30|19491.7|19471.7|19491.7|19471.7|19491.7|19471.7|19491.7|19471.7|3
1630658200000|2021-09-03 08:36:40|19492|19472|19492|19472|19492|19472|19492|19472|5
1630658220000|2021-09-03 08:37:00|||||||||1
1630658260000|2021-09-03 08:37:40|19494.3|19474.3|19494.3|19474.3|19494.3|19474.3|19494.3|19474.3|1
1630658280000|2021-09-03 08:38:00|19496.5|19476.5|19496.5|19476.5|19496.5|19476.5|19496.5|19476.5|0
1630658320000|2021-09-03 08:38:40|19496.6|19476.6|19496.6|19476.6|19496.6|19476.6|19496.6|19476.6|0
1630658330000|2021-09-03 08:38:50|19494.3|19474.3|19496.8|19476.8|19496.8|19476.8|19494.3|19474.3|2
1630658340000|2021-09-03 08:39:00|19494.5|19474.5|19496.8|19476.8|19496.8|19476.8|19494.3|19474.3|2
1630658350000|2021-09-03 08:39:10|19497|19477|19499.3|19479.3|19499.3|19479.3|19497|19477|1
1630658360000|2021-09-03 08:39:20|||||||||4
1630658370000|2021-09-03 08:39:30|19501.8|19481.8|19501.8|19481.8|19501.8|19481.8|19501.8|19481.8|4
1630658380000|2021-09-03 08:39:40|19504.1|19484.1|19504.3|19484.3|19504.3|19484.3|19501.8|19481.8|0
1630658390000|2021-09-03 08:39:50|19506.8|19486.8|19509.3|19489.3|19509.3|19489.3|19506.8|19486.8|1
1630658400000|2021-09-03 08:40:00|||||||||1
1630658430000|2021-09-03 08:40:30|||||||||1
1630658440000|2021-09-03 08:40:40|||||||||1
1630658450000|2021-09-03 08:40:50|||||||||1
1630658460000|2021-09-03 08:41:00|19511.8|19491.8|19511.8|19491.8|19511.8|19491.8|19511.8|19491.8|1
1630658470000|2021-09-03 08:41:10|||||||||2
1630658490000|2021-09-03 08:41:30|||||||||5
1630658500000|2021-09-03 08:41:40|||||||||1
1630658510000|2021-09-03 08:41:50|19509.3|19489.3|19509.3|19489.3|19509.3|19489.3|19509.3|19489.3|0
1630658540000|2021-09-03 08:42:20|||||||||1
1630658560000|2021-09-03 08:42:40|||||||||3
1630658600000|2021-09-03 08:43:20|||||||||1
1630658630000|2021-09-03 08:43:50|||||||||1
1630658680000|2021-09-03 08:44:40|||||||||1
1630658690000|2021-09-03 08:44:50|19511.6|19491.6|19511.8|19491.8|19511.8|19491.8|19511.6|19491.6|1
1630658700000|2021-09-03 08:45:00|19509.3|19489.3|19509.3|19489.3|19509.3|19489.3|19509.3|19489.3|2
1630658710000|2021-09-03 08:45:10|19509.1|19489.1|19504.3|19484.3|19509.1|19489.1|19501.8|19481.8|3
1630658720000|2021-09-03 08:45:20|19502|19482|19501.8|19481.8|19502|19482|19501.8|19481.8|0
1630658760000|2021-09-03 08:46:00|||||||||52
1630658770000|2021-09-03 08:46:10|||||||||8
1630658800000|2021-09-03 08:46:40|19496.8|19476.8|19496.8|19476.8|19496.8|19476.8|19496.8|19476.8|4
1630658810000|2021-09-03 08:46:50|19496.4|19476.4|19481.8|19461.8|19496.4|19476.4|19481.8|19461.8|2
1630658820000|2021-09-03 08:47:00|19479.5|19459.5|19479.5|19459.5|19479.5|19459.5|19479.5|19459.5|1
1630658830000|2021-09-03 08:47:10|19478.9|19458.9|19464.3|19444.3|19478.9|19458.9|19464.3|19444.3|3
1630658860000|2021-09-03 08:47:40|19462|19442|19459.3|19439.3|19462|19442|19459.3|19439.3|1
1630658920000|2021-09-03 08:48:40|||||||||1
1630658930000|2021-09-03 08:48:50|||||||||1
1630658980000|2021-09-03 08:49:40|||||||||1
1630658990000|2021-09-03 08:49:50|19459.5|19439.5|19461.8|19441.8|19461.8|19441.8|19459.5|19439.5|1
1630659000000|2021-09-03 08:50:00|19459.5|19439.5|19459.3|19439.3|19459.5|19439.5|19459.3|19439.3|0
1630659030000|2021-09-03 08:50:30|19464.3|19444.3|19466.8|19446.8|19466.8|19446.8|19464.3|19444.3|29
1630659040000|2021-09-03 08:50:40|||||||||1
1630659110000|2021-09-03 08:51:50|||||||||1
1630659170000|2021-09-03 08:52:50|||||||||1
1630659230000|2021-09-03 08:53:50|||||||||17
1630659240000|2021-09-03 08:54:00|||||||||2
1630659250000|2021-09-03 08:54:10|||||||||1
1630659260000|2021-09-03 08:54:20|||||||||2
1630659290000|2021-09-03 08:54:50|||||||||1
1630659310000|2021-09-03 08:55:10|||||||||2
1630659350000|2021-09-03 08:55:50|||||||||3
1630659360000|2021-09-03 08:56:00|||||||||1
1630659410000|2021-09-03 08:56:50|||||||||5
1630659420000|2021-09-03 08:57:00|||||||||2
1630659430000|2021-09-03 08:57:10|19466|19446|19445.1|19425.1|19466|19446|19445.1|19425.1|4
1630659440000|2021-09-03 08:57:20|19447.6|19427.6|19447.6|19427.6|19447.6|19427.6|19447.6|19427.6|2
1630659450000|2021-09-03 08:57:30|19441.8|19421.8|19441.8|19421.8|19441.8|19421.8|19441.8|19421.8|2
1630659510000|2021-09-03 08:58:30|||||||||1
1630659520000|2021-09-03 08:58:40|||||||||2
1630659530000|2021-09-03 08:58:50|19441.6|19421.6|19441.8|19421.8|19441.8|19421.8|19441.6|19421.6|0
1630659540000|2021-09-03 08:59:00|19439.3|19419.3|19436.8|19416.8|19439.3|19419.3|19436.8|19416.8|1
1630659550000|2021-09-03 08:59:10|19439.1|19419.1|19439.3|19419.3|19439.3|19419.3|19439.1|19419.1|0
1630659560000|2021-09-03 08:59:20|19441.8|19421.8|19436.8|19416.8|19441.8|19421.8|19436.8|19416.8|2
1630659580000|2021-09-03 08:59:40|19439.1|19419.1|19436.8|19416.8|19439.3|19419.3|19436.8|19416.8|0
1630659590000|2021-09-03 08:59:50|19439.1|19419.1|19436.8|19416.8|19439.1|19419.1|19436.8|19416.8|0
1630659600000|2021-09-03 09:00:00|19441.8|19421.8|19441.8|19421.8|19441.8|19421.8|19439.3|19419.3|0
1630659610000|2021-09-03 09:00:10|||||||||1
1630659620000|2021-09-03 09:00:20|19439.5|19419.5|19439.3|19419.3|19439.5|19419.5|19439.3|19419.3|0
1630659630000|2021-09-03 09:00:30|19439.1|19419.1|19441.6|19421.6|19441.6|19421.6|19436.8|19416.8|5
1630659640000|2021-09-03 09:00:40|19439.3|19419.3|19439.3|19419.3|19439.3|19419.3|19439.3|19419.3|9
1630659650000|2021-09-03 09:00:50|||||||||1
1630659670000|2021-09-03 09:01:10|19437|19417|19434.3|19414.3|19437|19417|19434.3|19414.3|8
1630659680000|2021-09-03 09:01:20|19431.8|19411.8|19431.8|19411.8|19431.8|19411.8|19431.8|19411.8|0
1630659790000|2021-09-03 09:03:10|19431.6|19411.6|19429.3|19409.3|19431.6|19411.6|19429.3|19409.3|2
1630659840000|2021-09-03 09:04:00|||||||||28
1630659870000|2021-09-03 09:04:30|19414.3|19394.3|19394.3|19374.3|19414.3|19394.3|19394.3|19374.3|15
1630659880000|2021-09-03 09:04:40|19396.8|19376.8|19396.6|19376.6|19396.8|19376.8|19394.3|19374.3|1
1630659900000|2021-09-03 09:05:00|19396.8|19376.8|19404.3|19384.3|19404.3|19384.3|19396.8|19376.8|12
1630659980000|2021-09-03 09:06:20|19406.6|19386.6|19406.6|19386.6|19406.6|19386.6|19406.6|19386.6|1
1630659990000|2021-09-03 09:06:30|19406.8|19386.8|19406.8|19386.8|19406.8|19386.8|19406.8|19386.8|1
1630660020000|2021-09-03 09:07:00|19404.3|19384.3|19404.3|19384.3|19404.3|19384.3|19404.3|19384.3|0
1630660080000|2021-09-03 09:08:00|19406.6|19386.6|19404.3|19384.3|19406.8|19386.8|19404.3|19384.3|0
1630660110000|2021-09-03 09:08:30|19404.7|19384.7|19409.3|19389.3|19409.3|19389.3|19404.7|19384.7|1
1630660130000|2021-09-03 09:08:50|19411.6|19391.6|19411.6|19391.6|19411.6|19391.6|19411.6|19391.6|1
1630660140000|2021-09-03 09:09:00|19411.8|19391.8|19429.3|19409.3|19429.3|19409.3|19411.8|19391.8|2
1630660150000|2021-09-03 09:09:10|19431.6|19411.6|19437|19417|19439.3|19419.3|19431.6|19411.6|1
1630660170000|2021-09-03 09:09:30|19436.8|19416.8|19429.7|19409.7|19436.8|19416.8|19429.7|19409.7|2
1630660180000|2021-09-03 09:09:40|19427.2|19407.2|19427.2|19407.2|19427.2|19407.2|19427.2|19407.2|0
1630660190000|2021-09-03 09:09:50|19429.5|19409.5|19434.5|19414.5|19434.5|19414.5|19429.5|19409.5|6
1630660230000|2021-09-03 09:10:30|||||||||1
1630660300000|2021-09-03 09:11:40|||||||||1
1630660310000|2021-09-03 09:11:50|19436.8|19416.8|19436.8|19416.8|19436.8|19416.8|19436.8|19416.8|3
1630660350000|2021-09-03 09:12:30|19439.1|19419.1|19441.6|19421.6|19441.6|19421.6|19439.1|19419.1|2
1630660440000|2021-09-03 09:14:00|||||||||1
1630660500000|2021-09-03 09:15:00|19436.8|19416.8|19436.8|19416.8|19436.8|19416.8|19436.8|19416.8|2
1630660510000|2021-09-03 09:15:10|19436.6|19416.6|19434.3|19414.3|19436.6|19416.6|19434.3|19414.3|2
1630660520000|2021-09-03 09:15:20|19429.3|19409.3|19429.3|19409.3|19429.3|19409.3|19429.3|19409.3|0
1630660570000|2021-09-03 09:16:10|||||||||1
1630660620000|2021-09-03 09:17:00|19431.6|19411.6|19431.6|19411.6|19431.6|19411.6|19431.6|19411.6|0
1630660650000|2021-09-03 09:17:30|19429.3|19409.3|19431.6|19411.6|19431.6|19411.6|19429.3|19409.3|0
1630660670000|2021-09-03 09:17:50|19429.3|19409.3|19429.3|19409.3|19429.3|19409.3|19429.3|19409.3|0
1630660680000|2021-09-03 09:18:00|19431.6|19411.6|19431.6|19411.6|19431.6|19411.6|19431.6|19411.6|1
1630660690000|2021-09-03 09:18:10|19434.3|19414.3|19436.8|19416.8|19436.8|19416.8|19434.3|19414.3|0
1630660740000|2021-09-03 09:19:00|19436.6|19416.6|19439.3|19419.3|19439.3|19419.3|19436.6|19416.6|1
1630660750000|2021-09-03 09:19:10|||||||||1
1630660880000|2021-09-03 09:21:20|19432|19412|19431.8|19411.8|19432|19412|19431.8|19411.8|2
1630660930000|2021-09-03 09:22:10|19427|19407|19427|19407|19427|19407|19427|19407|0
1630660940000|2021-09-03 09:22:20|19426.8|19406.8|19426.8|19406.8|19426.8|19406.8|19426.8|19406.8|0
1630660950000|2021-09-03 09:22:30|19424.3|19404.3|19424.3|19404.3|19424.3|19404.3|19424.3|19404.3|0
1630660960000|2021-09-03 09:22:40|||||||||1
1630660970000|2021-09-03 09:22:50|19424.1|19404.1|19421.8|19401.8|19424.1|19404.1|19421.8|19401.8|1
1630660980000|2021-09-03 09:23:00|19416.8|19396.8|19416.8|19396.8|19416.8|19396.8|19416.8|19396.8|0
1630661030000|2021-09-03 09:23:50|19417|19397|19433.9|19393.9|19433.9|19397|19417|19393.9|1
1630661040000|2021-09-03 09:24:00|19424.1|19404.1|19424.1|19404.1|19424.1|19404.1|19424.1|19404.1|0
1630661060000|2021-09-03 09:24:20|19426.6|19406.6|19427.1|19407.1|19427.1|19407.1|19426.6|19406.6|1
1630661070000|2021-09-03 09:24:30|||||||||1
1630661080000|2021-09-03 09:24:40|19429.3|19409.3|19431.8|19411.8|19431.8|19411.8|19429.3|19409.3|2
1630661100000|2021-09-03 09:25:00|19429.3|19409.3|19429.3|19409.3|19429.3|19409.3|19429.3|19409.3|3
1630661110000|2021-09-03 09:25:10|||||||||7
1630661120000|2021-09-03 09:25:20|19424.3|19404.3|19424.3|19404.3|19424.3|19404.3|19424.3|19404.3|0
1630661160000|2021-09-03 09:26:00|19424.4|19404.4|19424.4|19404.4|19424.4|19404.4|19424.4|19404.4|1
1630661170000|2021-09-03 09:26:10|||||||||1
1630661210000|2021-09-03 09:26:50|19424.6|19404.6|19426.9|19406.9|19426.9|19406.9|19424.6|19404.6|1
1630661270000|2021-09-03 09:27:50|||||||||1
1630661340000|2021-09-03 09:29:00|19424.4|19404.4|19424.4|19404.4|19424.4|19404.4|19424.4|19404.4|2
1630661350000|2021-09-03 09:29:10|19426.7|19406.7|19426.9|19406.9|19426.9|19406.9|19426.7|19406.7|0
1630661400000|2021-09-03 09:30:00|19429.2|19409.2|19429.4|19409.4|19429.4|19409.4|19429.2|19409.2|0
1630661420000|2021-09-03 09:30:20|19426.9|19406.9|19426.9|19406.9|19426.9|19406.9|19426.9|19406.9|0
1630661450000|2021-09-03 09:30:50|19427.1|19407.1|19429.4|19409.4|19429.4|19409.4|19427.1|19407.1|1
1630661460000|2021-09-03 09:31:00|19427.1|19407.1|19426.9|19406.9|19427.1|19407.1|19426.9|19406.9|0
1630661480000|2021-09-03 09:31:20|19429.4|19409.4|19429.4|19409.4|19429.4|19409.4|19429.4|19409.4|0
1630661570000|2021-09-03 09:32:50|19429.2|19409.2|19426.9|19406.9|19429.2|19409.2|19426.9|19406.9|1
1630661610000|2021-09-03 09:33:30|19429.4|19409.4|19429.4|19409.4|19429.4|19409.4|19429.4|19409.4|0
1630661640000|2021-09-03 09:34:00|19426.9|19406.9|19431.9|19411.9|19431.9|19411.9|19426.9|19406.9|1
1630661770000|2021-09-03 09:36:10|19434.2|19414.2|19436.9|19416.9|19439.2|19419.2|19434.2|19414.2|2
1630661790000|2021-09-03 09:36:30|19434.4|19414.4|19434.4|19414.4|19434.4|19414.4|19434.4|19414.4|0
1630661890000|2021-09-03 09:38:10|||||||||1
1630661930000|2021-09-03 09:38:50|19431.9|19411.9|19431.9|19411.9|19431.9|19411.9|19431.9|19411.9|0
1630661940000|2021-09-03 09:39:00|19434.4|19414.4|19434.4|19414.4|19434.4|19414.4|19434.4|19414.4|0
1630661990000|2021-09-03 09:39:50|||||||||1
1630662010000|2021-09-03 09:40:10|19432.1|19412.1|19431.9|19411.9|19432.1|19412.1|19431.9|19411.9|0
1630662040000|2021-09-03 09:40:40|19427.3|19407.3|19427.3|19407.3|19427.3|19407.3|19427.3|19407.3|0
1630662060000|2021-09-03 09:41:00|19427.1|19407.1|19427.1|19407.1|19427.1|19407.1|19427.1|19407.1|1
1630662240000|2021-09-03 09:44:00|19429.4|19409.4|19429.4|19409.4|19429.4|19409.4|19429.4|19409.4|1
1630662250000|2021-09-03 09:44:10|||||||||1
1630662290000|2021-09-03 09:44:50|19431.7|19411.7|19431.7|19411.7|19431.7|19411.7|19431.7|19411.7|7
1630662300000|2021-09-03 09:45:00|19431.9|19411.9|19431.9|19411.9|19431.9|19411.9|19431.9|19411.9|0
1630662330000|2021-09-03 09:45:30|19432.3|19412.3|19436.9|19416.9|19436.9|19416.9|19432.3|19412.3|1
1630662350000|2021-09-03 09:45:50|19441.9|19421.9|19449.2|19429.2|19449.2|19429.2|19441.9|19421.9|2
1630662360000|2021-09-03 09:46:00|19449.4|19429.4|19449.4|19429.4|19449.4|19429.4|19449.4|19429.4|0
1630662370000|2021-09-03 09:46:10|19449.2|19429.2|19449.4|19429.4|19449.4|19429.4|19449.2|19429.2|1
1630662400000|2021-09-03 09:46:40|19451.7|19431.7|19451.9|19431.9|19451.9|19431.9|19451.7|19431.7|2
1630662410000|2021-09-03 09:46:50|19454.2|19434.2|19459.4|19439.4|19459.4|19439.4|19454.2|19434.2|0
1630662420000|2021-09-03 09:47:00|19459.6|19439.6|19464.2|19444.2|19464.2|19444.2|19459.6|19439.6|4
1630662430000|2021-09-03 09:47:10|||||||||2
1630662470000|2021-09-03 09:47:50|19461.9|19441.9|19464.2|19444.2|19464.2|19444.2|19461.9|19441.9|2
1630662480000|2021-09-03 09:48:00|||||||||1
1630662510000|2021-09-03 09:48:30|19461.7|19441.7|19461.7|19441.7|19464|19444|19461.7|19441.7|0
1630662520000|2021-09-03 09:48:40|19464.2|19444.2|19461.7|19441.7|19464.2|19444.2|19461.7|19441.7|0
1630662570000|2021-09-03 09:49:30|||||||||1
1630662580000|2021-09-03 09:49:40|19464.2|19444.2|19464.2|19444.2|19464.2|19444.2|19464.2|19444.2|0
1630662620000|2021-09-03 09:50:20|19461.9|19441.9|19461.9|19441.9|19461.9|19441.9|19461.9|19441.9|1
1630662630000|2021-09-03 09:50:30|19461.7|19441.7|19464.2|19444.2|19464.2|19444.2|19461.7|19441.7|0
1630662650000|2021-09-03 09:50:50|19461.9|19441.9|19461.7|19441.7|19464.2|19444.2|19461.7|19441.7|1
1630662660000|2021-09-03 09:51:00|19461.9|19441.9|19464.2|19444.2|19464.2|19444.2|19461.9|19441.9|1
1630662770000|2021-09-03 09:52:50|||||||||1
1630662810000|2021-09-03 09:53:30|19466.5|19446.5|19466.9|19446.9|19466.9|19446.9|19466.5|19446.5|0
1630662830000|2021-09-03 09:53:50|||||||||2
1630662850000|2021-09-03 09:54:10|19469.4|19449.4|19469.4|19449.4|19469.4|19449.4|19469.4|19449.4|0
1630662950000|2021-09-03 09:55:50|||||||||1
1630662990000|2021-09-03 09:56:30|19469.2|19449.2|19466.9|19446.9|19469.2|19449.2|19466.9|19446.9|1
1630663030000|2021-09-03 09:57:10|19461.9|19441.9|19459.4|19439.4|19461.9|19441.9|19459.4|19439.4|1
1630663080000|2021-09-03 09:58:00|||||||||1
1630663110000|2021-09-03 09:58:30|||||||||2
1630663190000|2021-09-03 09:59:50|19461.9|19441.9|19461.7|19441.7|19461.9|19441.9|19461.7|19441.7|1
1630663200000|2021-09-03 10:00:00|19461.9|19441.9|19461.9|19441.9|19461.9|19441.9|19461.9|19441.9|2
1630663300000|2021-09-03 10:01:40|||||||||1
1630663330000|2021-09-03 10:02:10|19459.4|19439.4|19459.4|19439.4|19459.4|19439.4|19459.4|19439.4|0
1630663370000|2021-09-03 10:02:50|19459.6|19439.6|19459.6|19439.6|19459.6|19439.6|19459.6|19439.6|0
1630663380000|2021-09-03 10:03:00|19461.9|19441.9|19461.9|19441.9|19461.9|19441.9|19461.9|19441.9|1
1630663400000|2021-09-03 10:03:20|19459.2|19439.2|19459.2|19439.2|19459.2|19439.2|19459.2|19439.2|0
1630663470000|2021-09-03 10:04:30|19461.9|19441.9|19461.9|19441.9|19461.9|19441.9|19461.9|19441.9|5
1630663500000|2021-09-03 10:05:00|19464.4|19444.4|19464.4|19444.4|19464.4|19444.4|19464.4|19444.4|0
1630663510000|2021-09-03 10:05:10|19466.9|19446.9|19466.9|19446.9|19466.9|19446.9|19466.9|19446.9|2
1630663520000|2021-09-03 10:05:20|||||||||1
1630663580000|2021-09-03 10:06:20|||||||||1
1630663600000|2021-09-03 10:06:40|19469.4|19449.4|19464.4|19444.4|19469.4|19449.4|19464.4|19444.4|1
1630663610000|2021-09-03 10:06:50|19466.9|19446.9|19469.4|19449.4|19469.4|19449.4|19464.4|19444.4|5
1630663680000|2021-09-03 10:08:00|19471.7|19451.7|19469.4|19449.4|19471.7|19451.7|19469.4|19449.4|4
1630663690000|2021-09-03 10:08:10|19469.8|19449.8|19474.4|19454.4|19474.4|19454.4|19469.8|19449.8|1
1630663710000|2021-09-03 10:08:30|||||||||1
1630663720000|2021-09-03 10:08:40|||||||||1
1630663740000|2021-09-03 10:09:00|19479.2|19459.2|19484.2|19464.2|19484.2|19464.2|19479.2|19459.2|2
1630663750000|2021-09-03 10:09:10|||||||||1
1630663810000|2021-09-03 10:10:10|19486.7|19466.7|19486.7|19466.7|19486.7|19466.7|19486.7|19466.7|2
1630663820000|2021-09-03 10:10:20|19496.9|19476.9|19486.9|19466.9|19496.9|19476.9|19486.9|19466.9|5
1630663860000|2021-09-03 10:11:00|19487.1|19467.1|19494|19474|19494|19474|19487.1|19467.1|4
1630663870000|2021-09-03 10:11:10|19494.4|19474.4|19494.4|19474.4|19494.4|19474.4|19494.4|19474.4|0
1630663880000|2021-09-03 10:11:20|19494.6|19474.6|19501.9|19481.9|19501.9|19481.9|19494.6|19474.6|3
1630663900000|2021-09-03 10:11:40|19504.4|19484.4|19504.4|19484.4|19504.4|19484.4|19504.4|19484.4|3
1630663910000|2021-09-03 10:11:50|19504.9|19484.9|19509.4|19489.4|19509.4|19489.4|19504.9|19484.9|3
1630663920000|2021-09-03 10:12:00|19514.4|19494.4|19514.4|19494.4|19514.4|19494.4|19514.4|19494.4|14
1630663930000|2021-09-03 10:12:10|19516.7|19496.7|19514.2|19494.2|19516.7|19496.7|19514.2|19494.2|10
1630663940000|2021-09-03 10:12:20|19516.7|19496.7|19516.5|19496.5|19516.7|19496.7|19514.2|19494.2|1
1630663950000|2021-09-03 10:12:30|19516.7|19496.7|19514.4|19494.4|19516.7|19496.7|19514.4|19494.4|0
1630663960000|2021-09-03 10:12:40|19514.2|19494.2|19514.2|19494.2|19514.2|19494.2|19514.2|19494.2|0
1630664020000|2021-09-03 10:13:40|||||||||1
1630664030000|2021-09-03 10:13:50|19511.9|19491.9|19511.9|19491.9|19511.9|19491.9|19511.9|19491.9|3
1630664040000|2021-09-03 10:14:00|19514.2|19494.2|19514.2|19494.2|19514.2|19494.2|19514.2|19494.2|2
1630664170000|2021-09-03 10:16:10|19516.5|19496.5|19516.7|19496.7|19516.7|19496.7|19516.5|19496.5|0
1630664180000|2021-09-03 10:16:20|19514.5|19494.5|19516.7|19496.7|19516.7|19496.7|19514.5|19494.5|2
1630664260000|2021-09-03 10:17:40|19516.8|19496.8|19516.8|19496.8|19516.8|19496.8|19516.8|19496.8|0
1630664280000|2021-09-03 10:18:00|19519.3|19499.3|19519.3|19499.3|19519.3|19499.3|19519.3|19499.3|0
1630664300000|2021-09-03 10:18:20|||||||||1
1630664310000|2021-09-03 10:18:30|19521.5|19501.5|19519.3|19499.3|19521.8|19501.8|19519.3|19499.3|0
1630664320000|2021-09-03 10:18:40|19521.5|19501.5|19521.8|19501.8|19521.8|19501.8|19521.5|19501.5|0
1630664330000|2021-09-03 10:18:50|19524.5|19504.5|19524.5|19504.5|19524.5|19504.5|19524.5|19504.5|5
1630664360000|2021-09-03 10:19:20|||||||||1
1630664380000|2021-09-03 10:19:40|19527|19507|19527|19507|19527|19507|19527|19507|5
1630664390000|2021-09-03 10:19:50|19529.5|19509.5|19537|19517|19537|19517|19529.5|19509.5|3
1630664400000|2021-09-03 10:20:00|19539.5|19519.5|19539.5|19519.5|19542|19522|19539.5|19519.5|2
1630664410000|2021-09-03 10:20:10|||||||||1
1630664430000|2021-09-03 10:20:30|||||||||2
1630664440000|2021-09-03 10:20:40|19539.7|19519.7|19542|19522|19542|19522|19539.7|19519.7|1
1630664460000|2021-09-03 10:21:00|19544.5|19524.5|19544.5|19524.5|19544.5|19524.5|19544.5|19524.5|1
1630664490000|2021-09-03 10:21:30|19547|19527|19547|19527|19547|19527|19547|19527|0
1630664520000|2021-09-03 10:22:00|||||||||2
1630664550000|2021-09-03 10:22:30|19549.5|19529.5|19549.5|19529.5|19549.5|19529.5|19549.5|19529.5|4
1630664570000|2021-09-03 10:22:50|19547|19527|19547|19527|19547|19527|19547|19527|0
1630664580000|2021-09-03 10:23:00|19544.7|19524.7|19547|19527|19547|19527|19544.5|19524.5|10
1630664590000|2021-09-03 10:23:10|19544.7|19524.7|19544.5|19524.5|19544.7|19524.7|19544.5|19524.5|0
1630664640000|2021-09-03 10:24:00|19546.8|19526.8|19547|19527|19547|19527|19544.5|19524.5|39
1630664670000|2021-09-03 10:24:30|||||||||14
1630664680000|2021-09-03 10:24:40|19544.5|19524.5|19547|19527|19547|19527|19544.5|19524.5|1
1630664710000|2021-09-03 10:25:10|19544.5|19524.5|19544.5|19524.5|19544.5|19524.5|19544.5|19524.5|8
1630664760000|2021-09-03 10:26:00|19546.8|19526.8|19544.5|19524.5|19547|19527|19544.5|19524.5|5
1630664780000|2021-09-03 10:26:20|19543.4|19523.4|19532|19512|19543.4|19523.4|19532|19512|2
1630664800000|2021-09-03 10:26:40|||||||||1
1630664820000|2021-09-03 10:27:00|19524.5|19504.5|19524.5|19504.5|19524.5|19504.5|19524.5|19504.5|2
1630664830000|2021-09-03 10:27:10|||||||||1
1630664880000|2021-09-03 10:28:00|19526.8|19506.8|19526.8|19506.8|19526.8|19506.8|19526.8|19506.8|0
1630664890000|2021-09-03 10:28:10|19527|19507|19527|19507|19527|19507|19527|19507|0
1630664940000|2021-09-03 10:29:00|19529.3|19509.3|19534.3|19514.3|19534.3|19514.3|19529.3|19509.3|0
1630664950000|2021-09-03 10:29:10|19534.5|19514.5|19534.5|19514.5|19534.5|19514.5|19534.5|19514.5|0
1630664960000|2021-09-03 10:29:20|19532.2|19512.2|19534.3|19514.3|19534.3|19514.3|19532.2|19512.2|1
1630664970000|2021-09-03 10:29:30|19534.5|19514.5|19534.5|19514.5|19534.5|19514.5|19534.5|19514.5|0
1630664980000|2021-09-03 10:29:40|19532.2|19512.2|19532|19512|19532.2|19512.2|19532|19512|1
1630664990000|2021-09-03 10:29:50|||||||||2
1630665050000|2021-09-03 10:30:50|19531.8|19511.8|19529.5|19509.5|19531.8|19511.8|19529.5|19509.5|1
1630665060000|2021-09-03 10:31:00|19528.9|19508.9|19522|19502|19528.9|19508.9|19522|19502|1
1630665080000|2021-09-03 10:31:20|19517|19497|19517|19497|19517|19497|19517|19497|0
1630665090000|2021-09-03 10:31:30|19512|19492|19517|19497|19517|19497|19512|19492|0
1630665100000|2021-09-03 10:31:40|19512|19492|19517|19497|19517|19497|19512|19492|0
1630665110000|2021-09-03 10:31:50|19512.4|19492.4|19517|19497|19517|19497|19512|19492|0
1630665120000|2021-09-03 10:32:00|19514.5|19494.5|19526.8|19506.8|19526.8|19506.8|19512|19492|5
1630665130000|2021-09-03 10:32:10|19527|19507|19527|19507|19532|19512|19527|19507|3
1630665160000|2021-09-03 10:32:40|19527.2|19507.2|19529.5|19509.5|19529.5|19509.5|19527.2|19507.2|1
1630665230000|2021-09-03 10:33:50|19527.2|19507.2|19527|19507|19527.2|19507.2|19527|19507|0
1630665290000|2021-09-03 10:34:50|||||||||1
1630665320000|2021-09-03 10:35:20|19524.5|19504.5|19522|19502|19524.5|19504.5|19522|19502|1
1630665350000|2021-09-03 10:35:50|19519.5|19499.5|19519.5|19499.5|19519.5|19499.5|19519.5|19499.5|0
1630665370000|2021-09-03 10:36:10|19517|19497|19517|19497|19517|19497|19517|19497|1
1630665420000|2021-09-03 10:37:00|19514.7|19494.7|19512|19492|19514.7|19494.7|19512|19492|0
1630665480000|2021-09-03 10:38:00|19514.3|19494.3|19514.5|19494.5|19514.5|19494.5|19514.3|19494.3|0
1630665540000|2021-09-03 10:39:00|19517|19497|19514.5|19494.5|19517|19497|19514.5|19494.5|0
1630665550000|2021-09-03 10:39:10|19512|19492|19512|19492|19512|19492|19512|19492|2
1630665560000|2021-09-03 10:39:20|19509.7|19489.7|19509.5|19489.5|19509.7|19489.7|19509.5|19489.5|0
1630665640000|2021-09-03 10:40:40|19509.1|19489.1|19504.5|19484.5|19509.1|19489.1|19504.5|19484.5|1
1630665660000|2021-09-03 10:41:00|19497|19477|19497|19477|19497|19477|19497|19477|1
1630665670000|2021-09-03 10:41:10|19494.7|19474.7|19494.7|19474.7|19494.7|19474.7|19494.7|19474.7|0
1630665680000|2021-09-03 10:41:20|19497|19477|19497|19477|19497|19477|19497|19477|1
1630665730000|2021-09-03 10:42:10|19494.5|19474.5|19494.5|19474.5|19494.5|19474.5|19494.5|19474.5|0
1630665840000|2021-09-03 10:44:00|||||||||2
1630665920000|2021-09-03 10:45:20|19494.3|19474.3|19492|19472|19494.3|19474.3|19492|19472|2
1630665960000|2021-09-03 10:46:00|19487|19467|19494.7|19454.7|19494.7|19467|19487|19454.7|2
1630665970000|2021-09-03 10:46:10|19494.5|19454.5|19494.5|19454.5|19494.5|19454.5|19494.5|19454.5|0
1630666010000|2021-09-03 10:46:50|19479.5|19459.5|19479.5|19459.5|19479.5|19459.5|19479.5|19459.5|2
1630666030000|2021-09-03 10:47:10|19482|19462|19482|19462|19482|19462|19482|19462|2
1630666050000|2021-09-03 10:47:30|19487|19467|19487|19467|19487|19467|19487|19467|2
1630666070000|2021-09-03 10:47:50|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|0
1630666140000|2021-09-03 10:49:00|||||||||1
1630666210000|2021-09-03 10:50:10|19487.2|19467.2|19487|19467|19487.2|19467.2|19487|19467|0
1630666220000|2021-09-03 10:50:20|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|0
1630666230000|2021-09-03 10:50:30|||||||||1
1630666260000|2021-09-03 10:51:00|19487.2|19467.2|19487|19467|19487.2|19467.2|19487|19467|0
1630666280000|2021-09-03 10:51:20|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|0
1630666330000|2021-09-03 10:52:10|19487|19467|19489.5|19469.5|19489.5|19469.5|19487|19467|0
1630666350000|2021-09-03 10:52:30|19487|19467|19489.5|19469.5|19489.5|19469.5|19487|19467|0
1630666360000|2021-09-03 10:52:40|19487.2|19467.2|19489.5|19469.5|19489.5|19469.5|19487|19467|0
1630666380000|2021-09-03 10:53:00|19487|19467|19489.5|19469.5|19489.5|19469.5|19487|19467|1
1630666400000|2021-09-03 10:53:20|||||||||5
1630666430000|2021-09-03 10:53:50|||||||||5
1630666440000|2021-09-03 10:54:00|||||||||56
1630666590000|2021-09-03 10:56:30|19491.8|19471.8|19489.5|19469.5|19492|19472|19489.5|19469.5|8
1630666610000|2021-09-03 10:56:50|19487.2|19467.2|19487|19467|19487.2|19467.2|19487|19467|5
1630666630000|2021-09-03 10:57:10|||||||||1
1630666640000|2021-09-03 10:57:20|||||||||1
1630666750000|2021-09-03 10:59:10|19479.5|19459.5|19469.5|19449.5|19479.5|19459.5|19469.5|19449.5|5
1630666770000|2021-09-03 10:59:30|19469.3|19449.3|19467|19447|19469.3|19449.3|19467|19447|1
1630666790000|2021-09-03 10:59:50|19464.5|19444.5|19464.5|19444.5|19464.5|19444.5|19464.5|19444.5|1
1630666840000|2021-09-03 11:00:40|19464.3|19444.3|19464.3|19444.3|19464.3|19444.3|19464.3|19444.3|1
1630666850000|2021-09-03 11:00:50|19467|19447|19467|19447|19467|19447|19467|19447|2
1630666860000|2021-09-03 11:01:00|19467.2|19447.2|19469.5|19449.5|19469.5|19449.5|19467.2|19447.2|6
1630666870000|2021-09-03 11:01:10|19474.1|19454.1|19474.5|19454.5|19474.5|19454.5|19474.1|19454.1|2
1630666880000|2021-09-03 11:01:20|||||||||1
1630666900000|2021-09-03 11:01:40|19476.8|19456.8|19482|19462|19482|19462|19474.3|19454.3|14
1630666910000|2021-09-03 11:01:50|||||||||2
1630666920000|2021-09-03 11:02:00|||||||||5
1630666930000|2021-09-03 11:02:10|19481.8|19461.8|19482|19462|19482|19462|19481.8|19461.8|1
1630666940000|2021-09-03 11:02:20|19479.8|19459.8|19472|19452|19479.8|19459.8|19472|19452|2
1630666980000|2021-09-03 11:03:00|19469.5|19449.5|19464.5|19444.5|19469.5|19449.5|19464.5|19444.5|0
1630666990000|2021-09-03 11:03:10|19462|19442|19457|19437|19462|19442|19457|19437|5
1630667000000|2021-09-03 11:03:20|19457.3|19437.3|19457|19437|19459.5|19439.5|19457|19437|2
1630667040000|2021-09-03 11:04:00|19462|19442|19462|19442|19462|19442|19462|19442|5
1630667050000|2021-09-03 11:04:10|19462.1|19442.1|19457.1|19437.1|19462.1|19442.1|19457.1|19437.1|1
1630667060000|2021-09-03 11:04:20|||||||||1
1630667070000|2021-09-03 11:04:30|||||||||2
1630667080000|2021-09-03 11:04:40|||||||||1
1630667100000|2021-09-03 11:05:00|19454.8|19434.8|19454.6|19434.6|19454.8|19434.8|19454.6|19434.6|6
1630667110000|2021-09-03 11:05:10|19454.3|19434.3|19452.1|19432.1|19454.3|19434.3|19452.1|19432.1|5
1630667180000|2021-09-03 11:06:20|||||||||15
1630667210000|2021-09-03 11:06:50|19454.3|19434.3|19454.6|19434.6|19454.6|19434.6|19454.3|19434.3|0
1630667270000|2021-09-03 11:07:50|19452.3|19432.3|19454.6|19434.6|19454.6|19434.6|19452.1|19432.1|1
1630667330000|2021-09-03 11:08:50|19456.9|19436.9|19454.6|19434.6|19456.9|19436.9|19454.6|19434.6|0
1630667350000|2021-09-03 11:09:10|19452.1|19432.1|19452.1|19432.1|19452.1|19432.1|19452.1|19432.1|2
1630667360000|2021-09-03 11:09:20|||||||||7
1630667380000|2021-09-03 11:09:40|19451.9|19431.9|19452.1|19432.1|19452.1|19432.1|19449.6|19429.6|5
1630667390000|2021-09-03 11:09:50|||||||||1
1630667420000|2021-09-03 11:10:20|19456.9|19436.9|19456.9|19436.9|19456.9|19436.9|19454.4|19434.4|0
1630667430000|2021-09-03 11:10:30|19457.1|19437.1|19457.1|19437.1|19457.1|19437.1|19457.1|19437.1|0
1630667520000|2021-09-03 11:12:00|||||||||3
1630667530000|2021-09-03 11:12:10|19454.6|19434.6|19454.6|19434.6|19454.6|19434.6|19454.6|19434.6|6
1630667540000|2021-09-03 11:12:20|||||||||13
1630667700000|2021-09-03 11:15:00|19449.6|19429.6|19447.1|19427.1|19449.6|19429.6|19447.1|19427.1|2
1630667730000|2021-09-03 11:15:30|||||||||1
1630667740000|2021-09-03 11:15:40|19459.6|19439.6|19464.6|19444.6|19464.6|19444.6|19459.6|19439.6|10
1630667750000|2021-09-03 11:15:50|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|17
1630667760000|2021-09-03 11:16:00|19474.6|19454.6|19486.5|19466.5|19486.5|19466.5|19474.6|19454.6|1
1630667770000|2021-09-03 11:16:10|19487.1|19467.1|19487.1|19467.1|19487.1|19467.1|19487.1|19467.1|1
1630667780000|2021-09-03 11:16:20|19491.7|19471.7|19492.1|19472.1|19492.1|19472.1|19491.7|19471.7|1
1630667790000|2021-09-03 11:16:30|19499.6|19479.6|19499.6|19479.6|19499.6|19479.6|19499.6|19479.6|2
1630667800000|2021-09-03 11:16:40|19499.8|19479.8|19509.2|19489.2|19509.2|19489.2|19499.8|19479.8|1
1630667820000|2021-09-03 11:17:00|||||||||2
1630667880000|2021-09-03 11:18:00|19509.4|19489.4|19507.1|19487.1|19509.4|19489.4|19507.1|19487.1|1
1630667890000|2021-09-03 11:18:10|19509.6|19489.6|19509.6|19489.6|19509.6|19489.6|19509.6|19489.6|0
1630667910000|2021-09-03 11:18:30|||||||||7
1630667940000|2021-09-03 11:19:00|19517.1|19497.1|19509.8|19489.8|19517.1|19497.1|19509.8|19489.8|7
1630667950000|2021-09-03 11:19:10|19509.6|19489.6|19502.1|19482.1|19509.6|19489.6|19499.6|19479.6|9
1630667960000|2021-09-03 11:19:20|19487.7|19467.7|19469.6|19449.6|19487.7|19467.7|19466.9|19437.5|7
1630667970000|2021-09-03 11:19:30|19469.4|19449.4|19469.4|19449.4|19469.4|19449.4|19467.1|19447.1|1
1630667990000|2021-09-03 11:19:50|19474.6|19454.6|19471.9|19451.9|19474.6|19454.6|19471.9|19451.9|4
1630668000000|2021-09-03 11:20:00|19471.7|19451.7|19462.1|19442.1|19471.7|19451.7|19462.1|19442.1|1
1630668010000|2021-09-03 11:20:10|19464.4|19444.4|19462.3|19442.3|19464.4|19444.4|19462.3|19442.3|0
1630668030000|2021-09-03 11:20:30|19462.1|19442.1|19454.8|19434.8|19462.1|19442.1|19454.6|19434.6|2
1630668040000|2021-09-03 11:20:40|19454.6|19434.6|19454.6|19434.6|19454.6|19434.6|19454.6|19434.6|0
1630668050000|2021-09-03 11:20:50|19456.9|19436.9|19457.1|19437.1|19457.1|19437.1|19456.9|19436.9|0
1630668060000|2021-09-03 11:21:00|19459.6|19439.6|19459.6|19439.6|19459.6|19439.6|19459.6|19439.6|0
1630668190000|2021-09-03 11:23:10|19457.1|19437.1|19452.1|19432.1|19457.1|19437.1|19452.1|19432.1|1
1630668200000|2021-09-03 11:23:20|19449.6|19429.6|19449.6|19429.6|19449.6|19429.6|19449.6|19429.6|0
1630668270000|2021-09-03 11:24:30|19447.1|19427.1|19447.1|19427.1|19447.1|19427.1|19447.1|19427.1|0
1630668300000|2021-09-03 11:25:00|19449.4|19429.4|19449.6|19429.6|19449.6|19429.6|19449.4|19429.4|0
1630668380000|2021-09-03 11:26:20|19451.9|19431.9|19454.4|19434.4|19454.4|19434.4|19451.9|19431.9|1
1630668390000|2021-09-03 11:26:30|19454.6|19434.6|19454.6|19434.6|19454.6|19434.6|19454.6|19434.6|1
1630668400000|2021-09-03 11:26:40|||||||||2
1630668410000|2021-09-03 11:26:50|19456.9|19436.9|19454.6|19434.6|19456.9|19436.9|19454.6|19434.6|0
1630668420000|2021-09-03 11:27:00|19452.1|19432.1|19452.1|19432.1|19452.1|19432.1|19452.1|19432.1|1
1630668520000|2021-09-03 11:28:40|19456.9|19436.9|19456.9|19436.9|19456.9|19436.9|19456.9|19436.9|2
1630668560000|2021-09-03 11:29:20|19454.6|19434.6|19457.1|19437.1|19459.4|19439.4|19454.6|19434.6|5
1630668570000|2021-09-03 11:29:30|19456.9|19436.9|19456.9|19436.9|19459.4|19439.4|19454.6|19434.6|0
1630668600000|2021-09-03 11:30:00|19459.2|19439.2|19459.4|19439.4|19459.4|19439.4|19456.9|19436.9|0
1630668610000|2021-09-03 11:30:10|19456.9|19436.9|19459.4|19439.4|19459.4|19439.4|19454.6|19434.6|2
1630668640000|2021-09-03 11:30:40|19462.1|19442.1|19462.1|19442.1|19462.1|19442.1|19462.1|19442.1|2
1630668650000|2021-09-03 11:30:50|19461.9|19441.9|19474.6|19414.6|19474.6|19441.9|19461.9|19414.6|6
1630668660000|2021-09-03 11:31:00|19474.4|19414.4|19466.7|19426.7|19474.4|19426.7|19466.7|19414.4|0
1630668670000|2021-09-03 11:31:10|19464.6|19424.6|19464.6|19424.6|19464.6|19424.6|19464.6|19424.6|1
1630668690000|2021-09-03 11:31:30|||||||||1
1630668720000|2021-09-03 11:32:00|19464.2|19424.2|19451.9|19431.9|19464.2|19431.9|19451.9|19424.2|2
1630668740000|2021-09-03 11:32:20|19449.6|19429.6|19449.6|19429.6|19449.6|19429.6|19449.6|19429.6|2
1630668750000|2021-09-03 11:32:30|19447.3|19427.3|19447.3|19427.3|19447.3|19427.3|19447.3|19427.3|1
1630668760000|2021-09-03 11:32:40|19447.1|19427.1|19447.1|19427.1|19447.1|19427.1|19447.1|19427.1|0
1630668780000|2021-09-03 11:33:00|19444.6|19424.6|19449.6|19429.6|19449.6|19429.6|19444.6|19424.6|0
1630668850000|2021-09-03 11:34:10|19447.1|19427.1|19446.9|19426.9|19447.1|19427.1|19444.6|19424.6|3
1630668870000|2021-09-03 11:34:30|19447.1|19427.1|19449.6|19429.6|19449.6|19429.6|19447.1|19427.1|0
1630668880000|2021-09-03 11:34:40|19447.3|19427.3|19447.1|19427.1|19447.3|19427.3|19447.1|19427.1|0
1630668890000|2021-09-03 11:34:50|19444.8|19424.8|19444.6|19424.6|19444.8|19424.8|19444.6|19424.6|0
1630668900000|2021-09-03 11:35:00|19444.8|19424.8|19447.1|19427.1|19447.1|19427.1|19444.8|19424.8|1
1630668940000|2021-09-03 11:35:40|19446.9|19426.9|19447.1|19427.1|19447.1|19427.1|19446.9|19426.9|1
1630668950000|2021-09-03 11:35:50|19444.6|19424.6|19444.6|19424.6|19444.6|19424.6|19444.6|19424.6|2
1630668960000|2021-09-03 11:36:00|19445|19425|19447.1|19427.1|19449.6|19429.6|19445|19425|1
1630668970000|2021-09-03 11:36:10|19444.6|19424.6|19444.6|19424.6|19444.6|19424.6|19444.6|19424.6|0
1630669020000|2021-09-03 11:37:00|19446.9|19426.9|19444.6|19424.6|19449.4|19429.4|19444.6|19424.6|1
1630669050000|2021-09-03 11:37:30|||||||||1
1630669070000|2021-09-03 11:37:50|||||||||1
1630669080000|2021-09-03 11:38:00|19447.1|19427.1|19447.1|19427.1|19447.1|19427.1|19447.1|19427.1|2
1630669090000|2021-09-03 11:38:10|19449.6|19429.6|19449.6|19429.6|19449.6|19429.6|19449.6|19429.6|0
1630669100000|2021-09-03 11:38:20|19452.1|19432.1|19447.5|19427.5|19452.1|19432.1|19447.5|19427.5|5
1630669110000|2021-09-03 11:38:30|19447.3|19427.3|19444.8|19424.8|19447.3|19427.3|19444.8|19424.8|1
1630669130000|2021-09-03 11:38:50|||||||||10
1630669190000|2021-09-03 11:39:50|||||||||1
1630669200000|2021-09-03 11:40:00|19440.2|19420.2|19429.6|19409.6|19440.2|19420.2|19429.6|19409.6|8
1630669250000|2021-09-03 11:40:50|19427.1|19407.1|19427.1|19407.1|19427.1|19407.1|19427.1|19407.1|0
1630669270000|2021-09-03 11:41:10|19424.6|19404.6|19424.6|19404.6|19424.6|19404.6|19424.6|19404.6|1
1630669290000|2021-09-03 11:41:30|19422.1|19402.1|19422.1|19402.1|19422.1|19402.1|19422.1|19402.1|0
1630669300000|2021-09-03 11:41:40|||||||||1
1630669310000|2021-09-03 11:41:50|||||||||1
1630669320000|2021-09-03 11:42:00|19437.1|19417.1|19437.1|19417.1|19437.1|19417.1|19437.1|19417.1|3
1630669340000|2021-09-03 11:42:20|19437.3|19417.3|19437.3|19417.3|19437.3|19417.3|19437.3|19417.3|1
1630669380000|2021-09-03 11:43:00|19439.6|19419.6|19434.6|19414.6|19441.9|19421.9|19434.6|19414.6|4
1630669390000|2021-09-03 11:43:10|19429.6|19409.6|19429.6|19409.6|19429.6|19409.6|19429.6|19409.6|0
1630669410000|2021-09-03 11:43:30|19427.1|19407.1|19427.1|19407.1|19427.1|19407.1|19427.1|19407.1|0
1630669430000|2021-09-03 11:43:50|19429.6|19409.6|19429.6|19409.6|19429.6|19409.6|19429.6|19409.6|0
1630669440000|2021-09-03 11:44:00|19432.1|19412.1|19432.1|19412.1|19432.1|19412.1|19432.1|19412.1|4
1630669450000|2021-09-03 11:44:10|19434.4|19414.4|19434.4|19414.4|19434.4|19414.4|19434.4|19414.4|0
1630669480000|2021-09-03 11:44:40|19437.1|19417.1|19449.6|19429.6|19449.6|19429.6|19437.1|19417.1|2
1630669490000|2021-09-03 11:44:50|19452.1|19432.1|19464.2|19444.2|19464.2|19444.2|19452.1|19432.1|5
1630669500000|2021-09-03 11:45:00|19461.9|19441.9|19457.1|19437.1|19461.9|19441.9|19457.1|19437.1|3
1630669510000|2021-09-03 11:45:10|19459.6|19419.6|19457.1|19417.1|19459.6|19419.6|19457.1|19417.1|2
1630669540000|2021-09-03 11:45:40|||||||||1
1630669550000|2021-09-03 11:45:50|19442.5|19422.5|19429.6|19409.6|19442.5|19422.5|19429.6|19409.6|1
1630669560000|2021-09-03 11:46:00|19429.2|19409.2|19414.8|19394.8|19429.2|19409.2|19414.8|19394.8|6
1630669570000|2021-09-03 11:46:10|19414.6|19394.6|19414.6|19394.6|19414.6|19394.6|19414.6|19394.6|0
1630669620000|2021-09-03 11:47:00|19419.6|19399.6|19424.6|19404.6|19427.1|19407.1|19419.6|19399.6|4
1630669630000|2021-09-03 11:47:10|||||||||1
1630669660000|2021-09-03 11:47:40|19424.8|19404.8|19424.6|19404.6|19424.8|19404.8|19424.6|19404.6|1
1630669670000|2021-09-03 11:47:50|||||||||1
1630669680000|2021-09-03 11:48:00|19395.7|19375.7|19394.6|19374.6|19395.7|19375.7|19394.4|19374.4|19
1630669690000|2021-09-03 11:48:10|19392.1|19372.1|19392.1|19372.1|19394.6|19374.6|19392.1|19372.1|1
1630669700000|2021-09-03 11:48:20|19394.4|19374.4|19394.6|19374.6|19394.6|19374.6|19392.1|19372.1|0
1630669710000|2021-09-03 11:48:30|19390.1|19370.1|19390.1|19370.1|19390.1|19370.1|19390.1|19370.1|1
1630669720000|2021-09-03 11:48:40|19387.3|19367.3|19387.1|19367.1|19387.3|19367.3|19384.8|19364.8|3
1630669750000|2021-09-03 11:49:10|19389.6|19369.6|19389.6|19369.6|19389.6|19369.6|19389.6|19369.6|1
1630669760000|2021-09-03 11:49:20|19389.8|19369.8|19392.1|19372.1|19392.1|19372.1|19389.8|19369.8|1
1630669770000|2021-09-03 11:49:30|19399.6|19379.6|19419.2|19379.2|19419.2|19384.6|19399.6|19379.2|7
1630669780000|2021-09-03 11:49:40|19419.6|19379.6|19416.5|19396.5|19419.6|19396.5|19416.5|19379.6|0
1630669790000|2021-09-03 11:49:50|19417.1|19397.1|19434.6|19414.6|19437.1|19417.1|19417.1|19397.1|8
1630669800000|2021-09-03 11:50:00|19439.6|19419.6|19447.1|19427.1|19447.1|19427.1|19439.6|19419.6|4
1630669810000|2021-09-03 11:50:10|19458.6|19438.6|19506.5|19486.5|19506.5|19486.5|19458.6|19438.6|13
1630669820000|2021-09-03 11:50:20|19506.7|19486.7|19514.2|19494.2|19514.2|19494.2|19504.6|19484.6|9
1630669830000|2021-09-03 11:50:30|19514.4|19494.4|19509.6|19489.6|19514.6|19494.6|19509.6|19489.6|2
1630669840000|2021-09-03 11:50:40|19505.1|19485.1|19504.6|19484.6|19505.1|19485.1|19504.6|19484.6|41
1630669860000|2021-09-03 11:51:00|19502.1|19482.1|19499.9|19479.9|19502.1|19482.1|19499.9|19479.9|1
1630669870000|2021-09-03 11:51:10|19502.1|19482.1|19512.1|19492.1|19512.1|19492.1|19502.1|19482.1|6
1630669880000|2021-09-03 11:51:20|19516.7|19496.7|19517.1|19497.1|19517.1|19497.1|19516.7|19496.7|2
1630669890000|2021-09-03 11:51:30|||||||||1
1630669900000|2021-09-03 11:51:40|19519.6|19499.6|19519.6|19499.6|19519.6|19499.6|19519.6|19499.6|2
1630669910000|2021-09-03 11:51:50|19517.4|19497.4|19517.1|19497.1|19517.4|19497.4|19517.1|19497.1|0
1630669920000|2021-09-03 11:52:00|19519.6|19499.6|19517.1|19497.1|19519.6|19499.6|19517.1|19497.1|1
1630669930000|2021-09-03 11:52:10|19514.9|19494.9|19514.6|19494.6|19514.9|19494.9|19514.6|19494.6|3
1630669940000|2021-09-03 11:52:20|||||||||3
1630669950000|2021-09-03 11:52:30|19516.9|19496.9|19522.1|19502.1|19522.1|19502.1|19516.9|19496.9|3
1630669960000|2021-09-03 11:52:40|19519.6|19499.6|19522.1|19502.1|19522.1|19502.1|19519.6|19499.6|7
1630669970000|2021-09-03 11:52:50|19524.4|19504.4|19524.6|19504.6|19524.6|19504.6|19524.4|19504.4|11
1630669980000|2021-09-03 11:53:00|19519.6|19499.6|19519.6|19499.6|19521.9|19501.9|19517.1|19497.1|4
1630669990000|2021-09-03 11:53:10|19521.9|19501.9|19519.7|19499.7|19522.2|19502.2|19519.7|19499.7|2
1630670000000|2021-09-03 11:53:20|19524.2|19504.2|19524.7|19504.7|19524.7|19504.7|19519.9|19499.9|1
1630670030000|2021-09-03 11:53:50|19526.9|19506.9|19529.7|19509.7|19529.7|19509.7|19526.9|19506.9|7
1630670040000|2021-09-03 11:54:00|19529.9|19509.9|19532.2|19512.2|19532.2|19512.2|19529.9|19509.9|2
1630670050000|2021-09-03 11:54:10|||||||||1
1630670060000|2021-09-03 11:54:20|19534.7|19514.7|19529.7|19509.7|19534.7|19514.7|19529.7|19509.7|7
1630670070000|2021-09-03 11:54:30|19522.2|19502.2|19517.6|19497.6|19522.2|19502.2|19517.6|19497.6|4
1630670080000|2021-09-03 11:54:40|19519.7|19499.7|19519.7|19499.7|19519.7|19499.7|19519.7|19499.7|3
1630670100000|2021-09-03 11:55:00|||||||||1
1630670110000|2021-09-03 11:55:10|19514.7|19494.7|19514.7|19494.7|19514.7|19494.7|19514.7|19494.7|2
1630670120000|2021-09-03 11:55:20|||||||||1
1630670140000|2021-09-03 11:55:40|||||||||1
1630670150000|2021-09-03 11:55:50|||||||||1
1630670190000|2021-09-03 11:56:30|19512.4|19492.4|19502.6|19482.6|19512.4|19492.4|19502.6|19482.6|3
1630670200000|2021-09-03 11:56:40|19497.6|19477.6|19497.6|19477.6|19497.6|19477.6|19497.6|19477.6|0
1630670240000|2021-09-03 11:57:20|19498|19478|19507.2|19487.2|19507.2|19487.2|19498|19478|3
1630670250000|2021-09-03 11:57:30|19511.7|19491.7|19514.7|19494.7|19517.2|19497.2|19511.7|19491.7|4
1630670280000|2021-09-03 11:58:00|19512.4|19492.4|19512.2|19492.2|19512.4|19492.4|19512.2|19492.2|0
1630670290000|2021-09-03 11:58:10|||||||||1
1630670300000|2021-09-03 11:58:20|19509.7|19489.7|19494.7|19474.7|19509.7|19489.7|19494.7|19474.7|2
1630670310000|2021-09-03 11:58:30|19492.4|19472.4|19489.7|19469.7|19492.4|19472.4|19489.7|19469.7|0
1630670320000|2021-09-03 11:58:40|19487.2|19467.2|19472.6|19452.6|19487.2|19467.2|19472.6|19452.6|5
1630670330000|2021-09-03 11:58:50|19467.6|19447.6|19467.2|19447.2|19467.6|19447.6|19467.2|19447.2|1
1630670340000|2021-09-03 11:59:00|19466.7|19446.7|19462.2|19442.2|19466.7|19446.7|19462.2|19442.2|2
1630670350000|2021-09-03 11:59:10|19467.2|19447.2|19467.2|19447.2|19467.2|19447.2|19467.2|19447.2|3
1630670360000|2021-09-03 11:59:20|19464.9|19444.9|19464.7|19444.7|19467.2|19447.2|19464.7|19444.7|2
1630670370000|2021-09-03 11:59:30|19469.7|19449.7|19477.2|19457.2|19477.2|19457.2|19469.7|19449.7|10
1630670380000|2021-09-03 11:59:40|19479.5|19459.5|19467.4|19447.4|19479.5|19459.5|19467.4|19447.4|3
1630670390000|2021-09-03 11:59:50|19467.2|19447.2|19462.6|19442.6|19467.2|19447.2|19462.6|19442.6|1
1630670400000|2021-09-03 12:00:00|19462.2|19442.2|19469.7|19449.7|19469.7|19449.7|19462.2|19442.2|1
1630670410000|2021-09-03 12:00:10|||||||||3
1630670420000|2021-09-03 12:00:20|19469.5|19449.5|19476.5|19456.5|19476.5|19456.5|19469.5|19449.5|4
1630670430000|2021-09-03 12:00:30|19476.8|19456.8|19477.2|19457.2|19477.2|19457.2|19476.8|19456.8|3
1630670440000|2021-09-03 12:00:40|19467.6|19447.6|19462.4|19442.4|19467.6|19447.6|19462.4|19442.4|3
1630670450000|2021-09-03 12:00:50|19462|19442|19459.7|19439.7|19462|19442|19459.7|19439.7|1
1630670460000|2021-09-03 12:01:00|19457.4|19437.4|19457.4|19437.4|19457.4|19437.4|19457.4|19437.4|1
1630670470000|2021-09-03 12:01:10|||||||||3
1630670480000|2021-09-03 12:01:20|19454.7|19434.7|19444.9|19424.9|19454.7|19434.7|19444.9|19424.9|3
1630670490000|2021-09-03 12:01:30|19444.7|19424.7|19442.2|19422.2|19444.7|19424.7|19442.2|19422.2|1
1630670500000|2021-09-03 12:01:40|19439.9|19419.9|19439.7|19419.7|19439.9|19419.9|19439.7|19419.7|0
1630670510000|2021-09-03 12:01:50|19437.4|19417.4|19427.2|19407.2|19437.4|19417.4|19427.2|19407.2|6
1630670520000|2021-09-03 12:02:00|19422.2|19402.2|19422.2|19402.2|19424.5|19404.5|19422.2|19402.2|25
1630670530000|2021-09-03 12:02:10|19424.5|19404.5|19422.2|19402.2|19424.5|19404.5|19422.2|19402.2|2
1630670540000|2021-09-03 12:02:20|19424.7|19404.7|19422.2|19402.2|19424.7|19404.7|19422.2|19402.2|2
1630670550000|2021-09-03 12:02:30|19427.2|19407.2|19427.2|19407.2|19427.2|19407.2|19427.2|19407.2|2
1630670560000|2021-09-03 12:02:40|19424.7|19404.7|19427.2|19407.2|19427.2|19407.2|19424.7|19404.7|1
1630670590000|2021-09-03 12:03:10|19429.7|19409.7|19429.7|19409.7|19429.7|19409.7|19429.7|19409.7|1
1630670610000|2021-09-03 12:03:30|19432|19412|19437|19417|19437|19417|19432|19412|3
1630670620000|2021-09-03 12:03:40|||||||||1
1630670640000|2021-09-03 12:04:00|19439.3|19419.3|19439.5|19419.5|19439.5|19419.5|19439.3|19419.3|0
1630670650000|2021-09-03 12:04:10|19437|19417|19427.2|19407.2|19437|19417|19427.2|19407.2|8
1630670660000|2021-09-03 12:04:20|19424.7|19404.7|19414.9|19394.9|19424.7|19404.7|19414.9|19394.9|2
1630670670000|2021-09-03 12:04:30|19414.7|19394.7|19412.2|19392.2|19414.7|19394.7|19412.2|19392.2|1
1630670680000|2021-09-03 12:04:40|19407.2|19387.2|19402.2|19382.2|19407.2|19387.2|19399.9|19379.9|10
1630670700000|2021-09-03 12:05:00|19399.9|19379.9|19399.7|19379.7|19399.9|19379.9|19399.7|19379.7|0
1630670730000|2021-09-03 12:05:30|19399.5|19379.5|19399.5|19379.5|19399.5|19379.5|19399.5|19379.5|0
1630670740000|2021-09-03 12:05:40|19394.7|19374.7|19392.2|19372.2|19394.7|19374.7|19392.2|19372.2|6
1630670750000|2021-09-03 12:05:50|||||||||1
1630670780000|2021-09-03 12:06:20|19392.4|19372.4|19401.8|19381.8|19401.8|19381.8|19392.4|19372.4|7
1630670790000|2021-09-03 12:06:30|19404.3|19384.3|19409.5|19389.5|19409.5|19389.5|19404.3|19384.3|4
1630670800000|2021-09-03 12:06:40|19407|19387|19407|19387|19407|19387|19404.5|19384.5|1
1630670810000|2021-09-03 12:06:50|||||||||1
1630670820000|2021-09-03 12:07:00|19404.5|19384.5|19407|19387|19407|19387|19404.5|19384.5|0
1630670830000|2021-09-03 12:07:10|19404.7|19384.7|19402.4|19382.4|19404.7|19384.7|19402.4|19382.4|0
1630670850000|2021-09-03 12:07:30|19402.2|19382.2|19397.2|19377.2|19402.2|19382.2|19397.2|19377.2|2
1630670860000|2021-09-03 12:07:40|||||||||1
1630670870000|2021-09-03 12:07:50|||||||||1
1630670880000|2021-09-03 12:08:00|19394.7|19374.7|19394.7|19374.7|19397.2|19377.2|19394.7|19374.7|1
1630670890000|2021-09-03 12:08:10|||||||||1
1630670910000|2021-09-03 12:08:30|||||||||1
1630670920000|2021-09-03 12:08:40|19392.2|19372.2|19394.7|19374.7|19394.7|19374.7|19392.2|19372.2|2
1630670930000|2021-09-03 12:08:50|19389.7|19369.7|19379.7|19359.7|19389.7|19369.7|19379.7|19359.7|5
1630670940000|2021-09-03 12:09:00|19377.4|19357.4|19370.1|19350.1|19377.4|19357.4|19370.1|19350.1|9
1630670950000|2021-09-03 12:09:10|19367.4|19347.4|19362.2|19342.2|19367.4|19347.4|19359.7|19339.7|48
1630670960000|2021-09-03 12:09:20|19362.4|19342.4|19362.4|19342.4|19362.4|19342.4|19362.4|19342.4|5
1630670970000|2021-09-03 12:09:30|19364.9|19344.9|19369.7|19349.7|19369.7|19349.7|19364.9|19344.9|10
1630670980000|2021-09-03 12:09:40|19372.2|19352.2|19372.2|19352.2|19372.2|19352.2|19372.2|19352.2|0
1630670990000|2021-09-03 12:09:50|19369.9|19349.9|19369.9|19349.9|19369.9|19349.9|19369.9|19349.9|25
1630671000000|2021-09-03 12:10:00|19369.7|19349.7|19364.7|19344.7|19369.7|19349.7|19364.7|19344.7|10
1630671010000|2021-09-03 12:10:10|19371.6|19351.6|19362.2|19342.2|19374.7|19354.7|19362.2|19342.2|16
1630671020000|2021-09-03 12:10:20|19352.2|19332.2|19352.2|19332.2|19352.2|19332.2|19352.2|19332.2|4
1630671040000|2021-09-03 12:10:40|19349.7|19329.7|19312.2|19292.2|19349.7|19329.7|19307.6|19287.6|45
1630671050000|2021-09-03 12:10:50|||||||||1
1630671060000|2021-09-03 12:11:00|19314.7|19294.7|19317|19297|19317|19297|19314.7|19294.7|2
1630671070000|2021-09-03 12:11:10|19314.7|19294.7|19312.2|19292.2|19319.7|19299.7|19312.2|19292.2|2
1630671080000|2021-09-03 12:11:20|19312.4|19292.4|19314.7|19294.7|19314.7|19294.7|19312.4|19292.4|2
1630671090000|2021-09-03 12:11:30|19309.7|19289.7|19309.7|19289.7|19309.7|19289.7|19309.7|19289.7|2
1630671100000|2021-09-03 12:11:40|19307.2|19287.2|19307.2|19287.2|19307.2|19287.2|19307.2|19287.2|15
1630671130000|2021-09-03 12:12:10|19306.4|19286.4|19297.2|19277.2|19306.4|19286.4|19297.2|19277.2|2
1630671140000|2021-09-03 12:12:20|19294.7|19274.7|19294.7|19274.7|19294.7|19274.7|19294.7|19274.7|1
1630671150000|2021-09-03 12:12:30|||||||||3
1630671170000|2021-09-03 12:12:50|19297|19277|19297.2|19277.2|19297.2|19277.2|19297|19277|1
1630671180000|2021-09-03 12:13:00|||||||||1
1630671190000|2021-09-03 12:13:10|19294.7|19274.7|19294.7|19274.7|19294.7|19274.7|19294.7|19274.7|4
1630671200000|2021-09-03 12:13:20|||||||||1
1630671210000|2021-09-03 12:13:30|||||||||1
1630671220000|2021-09-03 12:13:40|19294.9|19274.9|19304.7|19284.7|19304.7|19284.7|19294.9|19274.9|1
1630671240000|2021-09-03 12:14:00|19307|19287|19309.7|19289.7|19309.7|19289.7|19304.7|19284.7|2
1630671260000|2021-09-03 12:14:20|19310.1|19290.1|19337|19317|19337|19317|19310.1|19290.1|3
1630671270000|2021-09-03 12:14:30|19339.5|19319.5|19342.2|19322.2|19342.2|19322.2|19339.5|19319.5|27
1630671280000|2021-09-03 12:14:40|19342.6|19322.6|19347.2|19327.2|19347.2|19327.2|19342.6|19322.6|2
1630671300000|2021-09-03 12:15:00|19349.7|19329.7|19329.7|19309.7|19349.7|19329.7|19329.7|19309.7|5
1630671320000|2021-09-03 12:15:20|19327.4|19307.4|19327.2|19307.2|19327.4|19307.4|19327.2|19307.2|1
1630671330000|2021-09-03 12:15:30|19329.7|19309.7|19329.7|19309.7|19332.2|19312.2|19329.7|19309.7|4
1630671340000|2021-09-03 12:15:40|||||||||1
1630671360000|2021-09-03 12:16:00|19327.2|19307.2|19324.7|19304.7|19327.2|19307.2|19324.7|19304.7|3
1630671370000|2021-09-03 12:16:10|19324.3|19304.3|19319.7|19299.7|19324.3|19304.3|19319.7|19299.7|7
1630671380000|2021-09-03 12:16:20|||||||||1
1630671400000|2021-09-03 12:16:40|19317.4|19297.4|19317.2|19297.2|19317.4|19297.4|19317.2|19297.2|0
1630671430000|2021-09-03 12:17:10|19312.2|19292.2|19307.2|19287.2|19312.2|19292.2|19307.2|19287.2|36
1630671440000|2021-09-03 12:17:20|||||||||1
1630671450000|2021-09-03 12:17:30|19309.7|19289.7|19309.7|19289.7|19309.7|19289.7|19309.7|19289.7|4
1630671460000|2021-09-03 12:17:40|||||||||3
1630671470000|2021-09-03 12:17:50|19314.7|19294.7|19314.7|19294.7|19314.7|19294.7|19314.7|19294.7|0
1630671480000|2021-09-03 12:18:00|19317|19297|19324.5|19304.5|19324.5|19304.5|19317|19297|2
1630671490000|2021-09-03 12:18:10|19327.2|19307.2|19327.2|19307.2|19327.2|19307.2|19327.2|19307.2|0
1630671500000|2021-09-03 12:18:20|19329.5|19309.5|19329.5|19309.5|19329.5|19309.5|19329.5|19309.5|7
1630671510000|2021-09-03 12:18:30|19329.7|19309.7|19327.2|19307.2|19329.7|19309.7|19327.2|19307.2|4
1630671520000|2021-09-03 12:18:40|19324.7|19304.7|19324.7|19304.7|19324.7|19304.7|19324.7|19304.7|8
1630671530000|2021-09-03 12:18:50|19322.2|19302.2|19322.2|19302.2|19322.2|19302.2|19319.7|19299.7|7
1630671550000|2021-09-03 12:19:10|||||||||4
1630671560000|2021-09-03 12:19:20|19324.7|19304.7|19327.2|19307.2|19327.2|19307.2|19324.7|19304.7|3
1630671570000|2021-09-03 12:19:30|||||||||2
1630671580000|2021-09-03 12:19:40|19322.2|19302.2|19322.2|19302.2|19322.2|19302.2|19322.2|19302.2|1
1630671590000|2021-09-03 12:19:50|19324.5|19304.5|19324.7|19304.7|19324.7|19304.7|19324.5|19304.5|0
1630671600000|2021-09-03 12:20:00|19327.2|19307.2|19327.2|19307.2|19327.2|19307.2|19327.2|19307.2|2
1630671610000|2021-09-03 12:20:10|||||||||6
1630671620000|2021-09-03 12:20:20|19329.7|19309.7|19332.2|19312.2|19332.2|19312.2|19329.7|19309.7|6
1630671630000|2021-09-03 12:20:30|||||||||3
1630671640000|2021-09-03 12:20:40|19337.2|19317.2|19344.7|19324.7|19344.7|19324.7|19334.7|19314.7|3
1630671650000|2021-09-03 12:20:50|19344.5|19324.5|19342.2|19322.2|19344.5|19324.5|19342.2|19322.2|3
1630671660000|2021-09-03 12:21:00|19339.7|19319.7|19342.2|19322.2|19342.2|19322.2|19339.7|19319.7|1
1630671670000|2021-09-03 12:21:10|19339.9|19319.9|19337.2|19317.2|19339.9|19319.9|19337.2|19317.2|1
1630671680000|2021-09-03 12:21:20|19334.9|19314.9|19334.9|19314.9|19334.9|19314.9|19334.9|19314.9|2
1630671690000|2021-09-03 12:21:30|19334.7|19314.7|19334.7|19314.7|19334.7|19314.7|19334.7|19314.7|1
1630671700000|2021-09-03 12:21:40|||||||||2
1630671740000|2021-09-03 12:22:20|19332.2|19312.2|19332.2|19312.2|19332.2|19312.2|19332.2|19312.2|1
1630671760000|2021-09-03 12:22:40|19312.2|19292.2|19307.2|19287.2|19312.2|19292.2|19307.2|19287.2|16
1630671780000|2021-09-03 12:23:00|19304.9|19284.9|19284.7|19264.7|19304.9|19284.9|19282.2|19262.2|6
1630671790000|2021-09-03 12:23:10|19282.4|19262.4|19277.2|19257.2|19284.7|19264.7|19277.2|19257.2|3
1630671800000|2021-09-03 12:23:20|19274.9|19254.9|19267.6|19247.6|19274.9|19254.9|19267.6|19247.6|9
1630671810000|2021-09-03 12:23:30|||||||||4
1630671820000|2021-09-03 12:23:40|19269.9|19249.9|19274.7|19254.7|19274.7|19254.7|19269.9|19249.9|11
1630671830000|2021-09-03 12:23:50|19277.4|19257.4|19277.4|19257.4|19277.4|19257.4|19277.4|19257.4|1
1630671840000|2021-09-03 12:24:00|19279.7|19259.7|19279.7|19259.7|19279.7|19259.7|19279.7|19259.7|1
1630671850000|2021-09-03 12:24:10|||||||||3
1630671860000|2021-09-03 12:24:20|||||||||1
1630671880000|2021-09-03 12:24:40|19277.2|19257.2|19277.2|19257.2|19277.2|19257.2|19277.2|19257.2|0
1630671890000|2021-09-03 12:24:50|19274.7|19254.7|19274.7|19254.7|19274.7|19254.7|19274.7|19254.7|5
1630671900000|2021-09-03 12:25:00|||||||||2
1630671910000|2021-09-03 12:25:10|19272.4|19252.4|19269.9|19249.9|19272.4|19252.4|19269.9|19249.9|6
1630671920000|2021-09-03 12:25:20|19272.2|19252.2|19269.9|19249.9|19272.2|19252.2|19269.9|19249.9|3
1630671930000|2021-09-03 12:25:30|||||||||5
1630671940000|2021-09-03 12:25:40|19267.4|19247.4|19267.4|19247.4|19267.4|19247.4|19267.4|19247.4|0
1630671950000|2021-09-03 12:25:50|19269.9|19249.9|19272.2|19252.2|19272.2|19252.2|19269.9|19249.9|0
1630671960000|2021-09-03 12:26:00|19267.4|19247.4|19271.6|19251.6|19271.6|19251.6|19260.3|19240.3|26
1630671970000|2021-09-03 12:26:10|19272.2|19252.2|19272.2|19252.2|19272.2|19252.2|19272.2|19252.2|0
1630671980000|2021-09-03 12:26:20|19276.8|19256.8|19277.2|19257.2|19277.2|19257.2|19276.8|19256.8|0
1630671990000|2021-09-03 12:26:30|19279.5|19259.5|19279.7|19259.7|19279.7|19259.7|19277.2|19257.2|2
1630672000000|2021-09-03 12:26:40|19279.9|19259.9|19282.2|19262.2|19282.2|19262.2|19279.9|19259.9|1
1630672010000|2021-09-03 12:26:50|19284.7|19264.7|19284.7|19264.7|19284.7|19264.7|19284.7|19264.7|1
1630672020000|2021-09-03 12:27:00|||||||||1
1630672030000|2021-09-03 12:27:10|||||||||1
1630672040000|2021-09-03 12:27:20|19280.1|19260.1|19280.1|19260.1|19280.1|19260.1|19280.1|19260.1|3
1630672050000|2021-09-03 12:27:30|19279.7|19259.7|19277.2|19257.2|19279.7|19259.7|19277.2|19257.2|0
1630672060000|2021-09-03 12:27:40|||||||||2
1630672070000|2021-09-03 12:27:50|19274.9|19254.9|19274.7|19254.7|19274.9|19254.9|19272.2|19252.2|5
1630672080000|2021-09-03 12:28:00|||||||||7
1630672090000|2021-09-03 12:28:10|19277|19257|19284.5|19264.5|19284.5|19264.5|19277|19257|7
1630672110000|2021-09-03 12:28:30|||||||||1
1630672130000|2021-09-03 12:28:50|19279.9|19259.9|19269.5|19249.5|19279.9|19259.9|19269.5|19249.5|6
1630672140000|2021-09-03 12:29:00|19271.8|19251.8|19269.7|19249.7|19271.8|19251.8|19269.3|19249.3|6
1630672150000|2021-09-03 12:29:10|19267.2|19247.2|19274.7|19254.7|19274.7|19254.7|19267.2|19247.2|17
1630672160000|2021-09-03 12:29:20|19272.4|19252.4|19272.2|19252.2|19272.4|19252.4|19272.2|19252.2|1
1630672170000|2021-09-03 12:29:30|19269.7|19249.7|19269.7|19249.7|19269.7|19249.7|19269.7|19249.7|24
1630672180000|2021-09-03 12:29:40|19269.5|19249.5|19269.7|19249.7|19269.7|19249.7|19267.2|19247.2|2
1630672190000|2021-09-03 12:29:50|19267.2|19247.2|19267.2|19247.2|19267.2|19247.2|19267.2|19247.2|7
1630672200000|2021-09-03 12:30:00|19262.4|19242.4|19247.2|19227.2|19262.4|19242.4|19247.2|19227.2|46
1630672210000|2021-09-03 12:30:10|19249.5|19229.5|19259.9|19239.9|19259.9|19239.9|19249.5|19229.5|19
1630672220000|2021-09-03 12:30:20|19259.7|19239.7|19254.7|19234.7|19259.7|19239.7|19254.7|19234.7|10
1630672230000|2021-09-03 12:30:30|19252.4|19232.4|19252.2|19232.2|19252.4|19232.4|19252.2|19232.2|3
1630672240000|2021-09-03 12:30:40|19249.9|19229.9|19247.2|19227.2|19249.9|19229.9|19244.9|19224.9|9
1630672250000|2021-09-03 12:30:50|19254.3|19234.3|19277.2|19257.2|19277.2|19257.2|19254.3|19234.3|3
1630672260000|2021-09-03 12:31:00|19281.8|19261.8|19282.2|19262.2|19282.2|19262.2|19281.8|19261.8|0
1630672270000|2021-09-03 12:31:10|19282|19262|19284.3|19264.3|19284.3|19264.3|19282|19262|5
1630672280000|2021-09-03 12:31:20|19284.5|19264.5|19289.7|19269.7|19289.7|19269.7|19284.5|19264.5|2
1630672290000|2021-09-03 12:31:30|19292|19272|19294.7|19274.7|19294.7|19274.7|19289.7|19269.7|8
1630672300000|2021-09-03 12:31:40|19299.3|19279.3|19299.7|19279.7|19299.7|19279.7|19299.3|19279.3|1
1630672320000|2021-09-03 12:32:00|19302.2|19282.2|19302.2|19282.2|19302.2|19282.2|19302.2|19282.2|15
1630672330000|2021-09-03 12:32:10|19304.7|19284.7|19304.7|19284.7|19304.7|19284.7|19304.7|19284.7|9
1630672340000|2021-09-03 12:32:20|19307|19287|19324.7|19304.7|19324.7|19304.7|19307|19287|17
1630672350000|2021-09-03 12:32:30|19324.9|19304.9|19327.4|19307.4|19327.4|19307.4|19324.9|19304.9|13
1630672360000|2021-09-03 12:32:40|19329.7|19309.7|19334.7|19314.7|19334.7|19314.7|19320.1|19300.1|9
1630672370000|2021-09-03 12:32:50|||||||||4
1630672380000|2021-09-03 12:33:00|19339.3|19319.3|19347.2|19327.2|19347.2|19327.2|19339.3|19319.3|10
1630672390000|2021-09-03 12:33:10|||||||||3
1630672400000|2021-09-03 12:33:20|19342.2|19322.2|19322.2|19302.2|19342.2|19322.2|19319.7|19299.7|36
1630672410000|2021-09-03 12:33:30|19319.9|19299.9|19314.7|19294.7|19319.9|19299.9|19314.7|19294.7|4
1630672420000|2021-09-03 12:33:40|19314.9|19294.9|19319.7|19299.7|19319.7|19299.7|19314.9|19294.9|2
1630672430000|2021-09-03 12:33:50|19324.3|19304.3|19324.7|19304.7|19324.7|19304.7|19324.3|19304.3|4
1630672440000|2021-09-03 12:34:00|19327.2|19307.2|19324.7|19304.7|19327.2|19307.2|19324.7|19304.7|2
1630672450000|2021-09-03 12:34:10|19324.3|19304.3|19312.2|19292.2|19324.3|19304.3|19312.2|19292.2|3
1630672460000|2021-09-03 12:34:20|19309.7|19289.7|19314.7|19294.7|19314.7|19294.7|19307.2|19287.2|1
1630672470000|2021-09-03 12:34:30|19314.5|19294.5|19307.2|19287.2|19314.5|19294.5|19307.2|19287.2|3
1630672480000|2021-09-03 12:34:40|19304.9|19284.9|19309.7|19289.7|19309.7|19289.7|19304.7|19284.7|1
1630672490000|2021-09-03 12:34:50|19310.2|19290.2|19319.7|19299.7|19319.7|19299.7|19310.2|19290.2|1
1630672500000|2021-09-03 12:35:00|||||||||1
1630672510000|2021-09-03 12:35:10|19320.2|19300.2|19337.2|19317.2|19337.2|19317.2|19320.2|19300.2|5
1630672520000|2021-09-03 12:35:20|19352.2|19332.2|19364.7|19344.7|19364.7|19344.7|19352.2|19332.2|8
1630672530000|2021-09-03 12:35:30|19376.2|19356.2|19389.7|19369.7|19389.7|19369.7|19374.7|19354.7|4
1630672540000|2021-09-03 12:35:40|19387.2|19367.2|19369.5|19349.5|19387.2|19367.2|19369.5|19349.5|5
1630672550000|2021-09-03 12:35:50|19367.2|19347.2|19367.2|19347.2|19369.7|19349.7|19367.2|19347.2|7
1630672560000|2021-09-03 12:36:00|19362.2|19342.2|19352.2|19332.2|19369.9|19342.2|19352.2|19327.2|4
1630672570000|2021-09-03 12:36:10|19344.9|19324.9|19342.2|19322.2|19344.9|19324.9|19342.2|19322.2|3
1630672580000|2021-09-03 12:36:20|19337.2|19317.2|19337|19317|19337.2|19317.2|19337|19317|1
1630672590000|2021-09-03 12:36:30|19344.5|19304.5|19344.5|19304.5|19344.5|19304.5|19344.5|19304.5|0
1630672600000|2021-09-03 12:36:40|19332.2|19312.2|19332|19312|19332.2|19312.2|19332|19312|0
1630672610000|2021-09-03 12:36:50|19349.7|19309.7|19352.2|19332.2|19352.2|19332.2|19347.2|19309.7|18
1630672620000|2021-09-03 12:37:00|19349.9|19329.9|19341.6|19321.6|19349.9|19329.9|19334.7|19314.7|5
1630672630000|2021-09-03 12:37:10|19342.2|19322.2|19352.2|19332.2|19352.2|19332.2|19342.2|19322.2|3
1630672640000|2021-09-03 12:37:20|19347.2|19327.2|19342.4|19322.4|19347.2|19327.2|19342.4|19322.4|3
1630672650000|2021-09-03 12:37:30|19342.2|19322.2|19342.2|19322.2|19342.2|19322.2|19342.2|19322.2|0
1630672660000|2021-09-03 12:37:40|19337.2|19317.2|19337.2|19317.2|19337.2|19317.2|19337.2|19317.2|1
1630672670000|2021-09-03 12:37:50|19334.5|19314.5|19336.8|19316.8|19336.8|19316.8|19334.5|19314.5|2
1630672680000|2021-09-03 12:38:00|19337|19317|19337|19317|19337|19317|19337|19317|0
1630672690000|2021-09-03 12:38:10|19342|19322|19339.7|19319.7|19342|19322|19339.7|19319.7|0
1630672700000|2021-09-03 12:38:20|19342.2|19322.2|19342.2|19322.2|19342.2|19322.2|19342.2|19322.2|0
1630672710000|2021-09-03 12:38:30|19344.7|19324.7|19342.2|19322.2|19344.7|19324.7|19342.2|19322.2|8
1630672730000|2021-09-03 12:38:50|19342.5|19322.5|19345|19325|19345|19325|19342.5|19322.5|2
1630672740000|2021-09-03 12:39:00|19342.2|19322.2|19342.2|19322.2|19342.2|19322.2|19342.2|19322.2|1
1630672780000|2021-09-03 12:39:40|19342|19322|19337.5|19317.5|19342|19322|19337.5|19317.5|2
1630672790000|2021-09-03 12:39:50|19337.2|19317.2|19337.2|19317.2|19337.2|19317.2|19337.2|19317.2|1
1630672800000|2021-09-03 12:40:00|19334.7|19314.7|19332.7|19312.7|19339.7|19319.7|19332.7|19312.7|40
1630672810000|2021-09-03 12:40:10|19332.2|19312.2|19324.7|19304.7|19332.2|19312.2|19324.7|19304.7|1
1630672820000|2021-09-03 12:40:20|19322.5|19302.5|19317.5|19297.5|19322.5|19302.5|19317.5|19297.5|4
1630672830000|2021-09-03 12:40:30|19317.2|19297.2|19314.7|19294.7|19317.2|19297.2|19314.7|19294.7|1
1630672860000|2021-09-03 12:41:00|19314.5|19294.5|19309.7|19289.7|19314.7|19294.7|19309.7|19289.7|1
1630672880000|2021-09-03 12:41:20|19307.2|19287.2|19307.2|19287.2|19307.2|19287.2|19307.2|19287.2|1
1630672890000|2021-09-03 12:41:30|19307.5|19287.5|19312.2|19292.2|19312.2|19292.2|19307.5|19287.5|7
1630672900000|2021-09-03 12:41:40|||||||||1
1630672910000|2021-09-03 12:41:50|19307.5|19287.5|19307.5|19287.5|19307.5|19287.5|19307.5|19287.5|1
1630672920000|2021-09-03 12:42:00|19302.5|19282.5|19297.2|19277.2|19302.5|19282.5|19297.2|19277.2|2
1630672930000|2021-09-03 12:42:10|19297.3|19277.3|19304.8|19284.8|19304.8|19284.8|19297.3|19277.3|10
1630672940000|2021-09-03 12:42:20|19307.3|19287.3|19307.3|19287.3|19307.3|19287.3|19307.3|19287.3|1
1630672950000|2021-09-03 12:42:30|19305|19285|19304.8|19284.8|19305|19285|19304.8|19284.8|0
1630672970000|2021-09-03 12:42:50|||||||||2
1630672990000|2021-09-03 12:43:10|19300.2|19280.2|19299.8|19279.8|19300.2|19280.2|19299.8|19279.8|3
1630673000000|2021-09-03 12:43:20|19302|19282|19304.8|19284.8|19304.8|19284.8|19299.8|19279.8|9
1630673010000|2021-09-03 12:43:30|19302.5|19282.5|19302.5|19282.5|19302.5|19282.5|19302.5|19282.5|1
1630673020000|2021-09-03 12:43:40|19302.3|19282.3|19297.3|19277.3|19302.3|19282.3|19297.3|19277.3|1
1630673040000|2021-09-03 12:44:00|19295|19275|19295|19275|19295|19275|19295|19275|4
1630673050000|2021-09-03 12:44:10|19301.8|19281.8|19299.8|19279.8|19301.8|19281.8|19299.8|19279.8|4
1630673060000|2021-09-03 12:44:20|19297.3|19277.3|19297.3|19277.3|19297.3|19277.3|19297.3|19277.3|2
1630673070000|2021-09-03 12:44:30|19296.4|19276.4|19290.4|19250.4|19296.4|19276.4|19290.4|19250.4|1
1630673090000|2021-09-03 12:44:50|19288.1|19248.1|19249.8|19229.8|19288.1|19250.6|19249.8|19229.8|11
1630673100000|2021-09-03 12:45:00|19252.3|19232.3|19194.8|19174.8|19252.3|19232.3|19184.5|19164.5|16
1630673110000|2021-09-03 12:45:10|19195.2|19175.2|19192.5|19172.5|19197.5|19177.5|19190|19170|11
1630673120000|2021-09-03 12:45:20|19192.3|19172.3|19199.8|19179.8|19199.8|19179.8|19192.3|19172.3|13
1630673130000|2021-09-03 12:45:30|||||||||3
1630673140000|2021-09-03 12:45:40|19197.3|19177.3|19192.5|19172.5|19197.3|19177.3|19192.5|19172.5|10
1630673160000|2021-09-03 12:46:00|19194.8|19174.8|19199.8|19179.8|19199.8|19179.8|19194.8|19174.8|9
1630673170000|2021-09-03 12:46:10|19202.3|19182.3|19212.1|19192.1|19212.3|19192.3|19200|19180|50
1630673180000|2021-09-03 12:46:20|19218.9|19198.9|19197.3|19177.3|19224.8|19204.8|19197.3|19177.3|7
1630673190000|2021-09-03 12:46:30|19195|19175|19192.3|19172.3|19195|19175|19192.3|19172.3|1
1630673200000|2021-09-03 12:46:40|19190|19170|19187.3|19167.3|19190|19170|19187.3|19167.3|5
1630673210000|2021-09-03 12:46:50|19187.5|19167.5|19189.6|19169.6|19189.8|19169.8|19182.5|19162.5|9
1630673220000|2021-09-03 12:47:00|19189.8|19169.8|19207.3|19187.3|19214.8|19187.3|19189.8|19169.8|2
1630673230000|2021-09-03 12:47:10|19204.8|19184.8|19202.3|19182.3|19204.8|19184.8|19202.3|19182.3|0
1630673240000|2021-09-03 12:47:20|19204.8|19184.8|19204.8|19184.8|19204.8|19184.8|19204.8|19184.8|3
1630673250000|2021-09-03 12:47:30|||||||||1
1630673260000|2021-09-03 12:47:40|19205|19185|19199.8|19179.8|19207.3|19187.3|19199.8|19179.8|10
1630673270000|2021-09-03 12:47:50|19197.5|19177.5|19196.8|19176.8|19197.5|19177.5|19192.3|19172.3|8
1630673280000|2021-09-03 12:48:00|19197.3|19177.3|19202.3|19182.3|19202.3|19182.3|19197.3|19177.3|0
1630673290000|2021-09-03 12:48:10|19199.8|19179.8|19199.8|19179.8|19199.8|19179.8|19199.8|19179.8|3
1630673300000|2021-09-03 12:48:20|||||||||2
1630673310000|2021-09-03 12:48:30|19202.3|19182.3|19202.3|19182.3|19202.3|19182.3|19202.3|19182.3|2
1630673320000|2021-09-03 12:48:40|||||||||8
1630673340000|2021-09-03 12:49:00|19199.8|19179.8|19199.8|19179.8|19199.8|19179.8|19199.8|19179.8|1
1630673350000|2021-09-03 12:49:10|19197.3|19177.3|19197.3|19177.3|19197.3|19177.3|19197.3|19177.3|9
1630673360000|2021-09-03 12:49:20|19192.5|19172.5|19177.5|19157.5|19192.5|19172.5|19177.5|19157.5|10
1630673370000|2021-09-03 12:49:30|19177.3|19157.3|19194.3|19174.3|19194.3|19174.3|19177.3|19157.3|3
1630673380000|2021-09-03 12:49:40|19196.8|19176.8|19212.3|19192.3|19212.3|19192.3|19196.8|19176.8|6
1630673390000|2021-09-03 12:49:50|19213.1|19193.1|19224.8|19204.8|19224.8|19204.8|19213.1|19193.1|3
1630673400000|2021-09-03 12:50:00|19227.1|19207.1|19227.3|19207.3|19227.3|19207.3|19227.1|19207.1|1
1630673410000|2021-09-03 12:50:10|||||||||2
1630673420000|2021-09-03 12:50:20|19229.8|19209.8|19237.3|19217.3|19237.3|19217.3|19229.8|19209.8|5
1630673430000|2021-09-03 12:50:30|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|2
1630673440000|2021-09-03 12:50:40|19242.3|19222.3|19247.3|19227.3|19247.3|19227.3|19242.3|19222.3|15
1630673450000|2021-09-03 12:50:50|||||||||20
1630673460000|2021-09-03 12:51:00|19249.6|19229.6|19252.1|19232.1|19252.1|19232.1|19249.6|19229.6|9
1630673470000|2021-09-03 12:51:10|19257.1|19237.1|19274.6|19254.6|19276.6|19256.6|19257.1|19237.1|17
1630673480000|2021-09-03 12:51:20|19276.9|19256.9|19277.1|19257.1|19277.1|19257.1|19276.9|19256.9|1
1630673490000|2021-09-03 12:51:30|19277.3|19257.3|19277.3|19257.3|19277.3|19257.3|19277.3|19257.3|7
1630673500000|2021-09-03 12:51:40|19282.3|19262.3|19279.8|19259.8|19282.3|19262.3|19279.8|19259.8|6
1630673510000|2021-09-03 12:51:50|19282.3|19262.3|19282.3|19262.3|19282.3|19262.3|19279.8|19259.8|14
1630673520000|2021-09-03 12:52:00|19284.8|19264.8|19287.1|19267.1|19287.1|19267.1|19284.8|19264.8|10
1630673530000|2021-09-03 12:52:10|19287.7|19267.7|19297.3|19277.3|19297.3|19277.3|19287.7|19267.7|8
1630673540000|2021-09-03 12:52:20|19287.3|19267.3|19285|19265|19287.3|19267.3|19285|19265|3
1630673550000|2021-09-03 12:52:30|19287.3|19267.3|19297.3|19277.3|19297.3|19277.3|19287.3|19267.3|31
1630673570000|2021-09-03 12:52:50|19302.3|19282.3|19322.1|19302.1|19322.1|19302.1|19302.3|19282.3|6
1630673590000|2021-09-03 12:53:10|19322.3|19302.3|19327.1|19307.1|19327.1|19307.1|19322.3|19302.3|10
1630673600000|2021-09-03 12:53:20|19327.3|19307.3|19330|19310|19342.3|19322.3|19327.3|19307.3|9
1630673610000|2021-09-03 12:53:30|19329.8|19309.8|19332.3|19312.3|19332.3|19312.3|19329.8|19309.8|2
1630673620000|2021-09-03 12:53:40|19329.6|19309.6|19324.8|19304.8|19329.6|19309.6|19324.8|19304.8|2
1630673640000|2021-09-03 12:54:00|||||||||1
1630673650000|2021-09-03 12:54:10|19327.3|19307.3|19327.3|19307.3|19327.3|19307.3|19327.3|19307.3|0
1630673660000|2021-09-03 12:54:20|19329.6|19309.6|19329.8|19309.8|19329.8|19309.8|19329.6|19309.6|0
1630673680000|2021-09-03 12:54:40|19334.8|19314.8|19334.8|19314.8|19334.8|19314.8|19334.8|19314.8|12
1630673700000|2021-09-03 12:55:00|19339.4|19319.4|19342.3|19322.3|19342.3|19322.3|19339.4|19319.4|3
1630673710000|2021-09-03 12:55:10|||||||||4
1630673730000|2021-09-03 12:55:30|19340|19320|19334.8|19314.8|19340|19320|19334.8|19314.8|7
1630673740000|2021-09-03 12:55:40|19329.8|19309.8|19329.8|19309.8|19329.8|19309.8|19327.3|19307.3|9
1630673750000|2021-09-03 12:55:50|19327.5|19307.5|19322.3|19302.3|19327.5|19307.5|19322.3|19302.3|5
1630673760000|2021-09-03 12:56:00|19324.8|19304.8|19324.8|19304.8|19324.8|19304.8|19324.8|19304.8|3
1630673770000|2021-09-03 12:56:10|19327.1|19307.1|19324.8|19304.8|19327.1|19307.1|19324.8|19304.8|2
1630673780000|2021-09-03 12:56:20|19322.5|19302.5|19322.3|19302.3|19322.5|19302.5|19322.3|19302.3|1
1630673790000|2021-09-03 12:56:30|19327.3|19307.3|19329.8|19309.8|19329.8|19309.8|19327.3|19307.3|4
1630673800000|2021-09-03 12:56:40|19327.5|19307.5|19327.3|19307.3|19327.5|19307.5|19327.3|19307.3|0
1630673810000|2021-09-03 12:56:50|19325|19305|19319.8|19299.8|19325|19305|19319.8|19299.8|8
1630673820000|2021-09-03 12:57:00|19322.1|19302.1|19322.3|19302.3|19322.3|19302.3|19319.8|19299.8|1
1630673830000|2021-09-03 12:57:10|19324.8|19304.8|19329.6|19309.6|19329.6|19309.6|19324.8|19304.8|1
1630673840000|2021-09-03 12:57:20|19334.6|19314.6|19334.6|19314.6|19334.6|19314.6|19334.6|19314.6|7
1630673850000|2021-09-03 12:57:30|19337.3|19317.3|19337.3|19317.3|19337.3|19317.3|19337.3|19317.3|0
1630673870000|2021-09-03 12:57:50|19341.9|19321.9|19342.3|19322.3|19342.3|19322.3|19341.9|19321.9|3
1630673880000|2021-09-03 12:58:00|19352.3|19332.3|19322.3|19302.3|19352.3|19332.3|19322.3|19302.3|6
1630673890000|2021-09-03 12:58:10|||||||||2
1630673910000|2021-09-03 12:58:30|19319.8|19299.8|19319.8|19299.8|19319.8|19299.8|19319.8|19299.8|1
1630673920000|2021-09-03 12:58:40|||||||||1
1630673930000|2021-09-03 12:58:50|19320|19300|19320|19300|19320|19300|19320|19300|3
1630673940000|2021-09-03 12:59:00|19322.3|19302.3|19332.3|19312.3|19332.3|19312.3|19322.3|19302.3|1
1630673960000|2021-09-03 12:59:20|19337.3|19317.3|19369.8|19349.8|19379.8|19352.3|19337.3|19317.3|57
1630673970000|2021-09-03 12:59:30|19372.3|19352.3|19372.3|19352.3|19372.3|19352.3|19372.3|19352.3|2
1630673980000|2021-09-03 12:59:40|19367.3|19347.3|19367.3|19347.3|19367.3|19347.3|19367.3|19347.3|22
1630673990000|2021-09-03 12:59:50|19364.8|19344.8|19364.8|19344.8|19364.8|19344.8|19364.8|19344.8|2
1630674000000|2021-09-03 13:00:00|19353.1|19333.1|19344.8|19324.8|19353.1|19333.1|19344.8|19324.8|2
1630674010000|2021-09-03 13:00:10|||||||||4
1630674020000|2021-09-03 13:00:20|19342.3|19322.3|19329.8|19309.8|19342.3|19322.3|19329.8|19309.8|19
1630674030000|2021-09-03 13:00:30|19313.3|19293.3|19313.3|19293.3|19313.3|19293.3|19313.3|19293.3|7
1630674040000|2021-09-03 13:00:40|19312.3|19292.3|19307.3|19287.3|19312.3|19292.3|19307.3|19287.3|1
1630674050000|2021-09-03 13:00:50|19297.5|19277.5|19292.5|19272.5|19297.5|19277.5|19292.5|19272.5|3
1630674060000|2021-09-03 13:01:00|19287.5|19267.5|19272.3|19252.3|19287.5|19267.5|19272.3|19252.3|8
1630674070000|2021-09-03 13:01:10|19271.9|19251.9|19247.3|19227.3|19271.9|19251.9|19247.3|19227.3|15
1630674080000|2021-09-03 13:01:20|19249.6|19229.6|19249.8|19229.8|19249.8|19229.8|19249.6|19229.6|2
1630674090000|2021-09-03 13:01:30|19259.6|19239.6|19232.3|19212.3|19259.6|19239.6|19232.3|19212.3|11
1630674100000|2021-09-03 13:01:40|19230|19210|19232.3|19212.3|19232.3|19212.3|19229.8|19209.8|2
1630674120000|2021-09-03 13:02:00|19229.8|19209.8|19229.8|19209.8|19229.8|19209.8|19229.8|19209.8|12
1630674140000|2021-09-03 13:02:20|||||||||1
1630674150000|2021-09-03 13:02:30|19234.8|19214.8|19239.8|19219.8|19239.8|19219.8|19234.8|19214.8|4
1630674160000|2021-09-03 13:02:40|19235.2|19215.2|19235|19215|19235.2|19215.2|19235|19215|2
1630674170000|2021-09-03 13:02:50|19232.7|19212.7|19235|19215|19235|19215|19232.5|19212.5|1
1630674180000|2021-09-03 13:03:00|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|1
1630674210000|2021-09-03 13:03:30|||||||||9
1630674220000|2021-09-03 13:03:40|19234.8|19214.8|19234.8|19214.8|19234.8|19214.8|19234.8|19214.8|2
1630674230000|2021-09-03 13:03:50|19237.1|19217.1|19237.3|19217.3|19237.3|19217.3|19237.1|19217.1|0
1630674240000|2021-09-03 13:04:00|19237.5|19217.5|19239.8|19219.8|19239.8|19219.8|19237.5|19217.5|3
1630674250000|2021-09-03 13:04:10|19246.9|19226.9|19247.5|19227.5|19249.8|19229.8|19246.9|19226.9|4
1630674260000|2021-09-03 13:04:20|19247.3|19227.3|19247.3|19227.3|19247.3|19227.3|19247.3|19227.3|2
1630674270000|2021-09-03 13:04:30|||||||||4
1630674280000|2021-09-03 13:04:40|19244.8|19224.8|19244.8|19224.8|19244.8|19224.8|19244.8|19224.8|2
1630674290000|2021-09-03 13:04:50|19247.3|19227.3|19247.3|19227.3|19247.3|19227.3|19247.3|19227.3|0
1630674300000|2021-09-03 13:05:00|19247.5|19227.5|19244.8|19224.8|19249.8|19229.8|19244.8|19224.8|3
1630674320000|2021-09-03 13:05:20|19242.5|19222.5|19242.5|19222.5|19242.5|19222.5|19242.5|19222.5|0
1630674330000|2021-09-03 13:05:30|19242.3|19222.3|19242.3|19222.3|19242.3|19222.3|19242.3|19222.3|0
1630674340000|2021-09-03 13:05:40|19244.8|19224.8|19244.8|19224.8|19244.8|19224.8|19244.8|19224.8|0
1630674350000|2021-09-03 13:05:50|19245|19225|19252.3|19232.3|19252.3|19232.3|19245|19225|18
1630674360000|2021-09-03 13:06:00|19249.8|19229.8|19245|19225|19249.8|19229.8|19245|19225|4
1630674370000|2021-09-03 13:06:10|19254.2|19234.2|19254.8|19234.8|19254.8|19234.8|19254.2|19234.2|4
1630674390000|2021-09-03 13:06:30|19257.3|19237.3|19257.3|19237.3|19257.3|19237.3|19257.3|19237.3|3
1630674400000|2021-09-03 13:06:40|19259.8|19239.8|19279.8|19259.8|19279.8|19259.8|19259.8|19239.8|6
1630674410000|2021-09-03 13:06:50|19277.3|19257.3|19269.8|19249.8|19277.3|19257.3|19269.8|19249.8|2
1630674440000|2021-09-03 13:07:20|||||||||44
1630674460000|2021-09-03 13:07:40|19272.3|19252.3|19289.8|19269.8|19292.3|19272.3|19272.3|19252.3|2
1630674480000|2021-09-03 13:08:00|19287.5|19267.5|19284.8|19264.8|19287.5|19267.5|19284.8|19264.8|0
1630674540000|2021-09-03 13:09:00|19282.3|19262.3|19282.3|19262.3|19282.3|19262.3|19282.3|19262.3|1
1630674550000|2021-09-03 13:09:10|19280|19260|19280|19260|19280|19260|19280|19260|5
1630674560000|2021-09-03 13:09:20|||||||||1
1630674570000|2021-09-03 13:09:30|||||||||40
1630674590000|2021-09-03 13:09:50|||||||||2
1630674620000|2021-09-03 13:10:20|19282.3|19262.3|19284.8|19264.8|19284.8|19264.8|19282.3|19262.3|9
1630674630000|2021-09-03 13:10:30|19282.3|19262.3|19268.1|19248.1|19282.3|19262.3|19268.1|19248.1|5
1630674670000|2021-09-03 13:11:10|19262.7|19242.7|19247.5|19227.5|19262.7|19242.7|19247.5|19227.5|6
1630674680000|2021-09-03 13:11:20|19245.2|19225.2|19245|19225|19245.2|19225.2|19245|19225|0
1630674700000|2021-09-03 13:11:40|19244.8|19224.8|19242.5|19222.5|19244.8|19224.8|19242.5|19222.5|1
1630674710000|2021-09-03 13:11:50|19246.9|19226.9|19249.6|19229.6|19249.6|19229.6|19246.9|19226.9|2
1630674720000|2021-09-03 13:12:00|19249.8|19229.8|19252.3|19232.3|19252.3|19232.3|19249.8|19229.8|3
1630674730000|2021-09-03 13:12:10|19254.8|19234.8|19254.8|19234.8|19254.8|19234.8|19254.8|19234.8|1
1630674740000|2021-09-03 13:12:20|19257.1|19237.1|19257.3|19237.3|19257.3|19237.3|19257.1|19237.1|0
1630674760000|2021-09-03 13:12:40|19264.6|19244.6|19267.3|19247.3|19267.3|19247.3|19264.6|19244.6|5
1630674790000|2021-09-03 13:13:10|19269.6|19249.6|19269.8|19249.8|19269.8|19249.8|19269.6|19249.6|1
1630674800000|2021-09-03 13:13:20|19284.8|19244.8|19284.8|19244.8|19284.8|19244.8|19284.8|19244.8|1
1630674810000|2021-09-03 13:13:30|19285.4|19245.4|19284.8|19264.8|19285.4|19264.8|19282.3|19245.4|2
1630674820000|2021-09-03 13:13:40|19277.5|19257.5|19277.5|19257.5|19277.5|19257.5|19277.5|19257.5|1
1630674830000|2021-09-03 13:13:50|19275.2|19255.2|19277.3|19257.3|19277.3|19257.3|19275|19255|0
1630674850000|2021-09-03 13:14:10|||||||||6
1630674860000|2021-09-03 13:14:20|19298.8|19258.8|19298.8|19258.8|19298.8|19258.8|19298.8|19258.8|5
1630674870000|2021-09-03 13:14:30|19299.6|19259.6|19307.3|19287.3|19307.3|19287.3|19296.5|19259.6|9
1630674880000|2021-09-03 13:14:40|19309.8|19289.8|19319.8|19299.8|19319.8|19299.8|19309.8|19289.8|2
1630674890000|2021-09-03 13:14:50|19319.6|19299.6|19312.3|19292.3|19319.6|19299.6|19312.3|19292.3|5
1630674900000|2021-09-03 13:15:00|19311.9|19291.9|19300.4|19280.4|19311.9|19291.9|19300.4|19280.4|2
1630674910000|2021-09-03 13:15:10|19299.8|19279.8|19299.8|19279.8|19299.8|19279.8|19299.8|19279.8|0
1630674920000|2021-09-03 13:15:20|19294.8|19274.8|19294.8|19274.8|19294.8|19274.8|19294.8|19274.8|0
1630674930000|2021-09-03 13:15:30|19292.5|19272.5|19292.3|19272.3|19292.5|19272.5|19292.3|19272.3|0
1630674960000|2021-09-03 13:16:00|||||||||3
1630674970000|2021-09-03 13:16:10|19289.8|19269.8|19289.8|19269.8|19289.8|19269.8|19289.8|19269.8|0
1630675020000|2021-09-03 13:17:00|19287.3|19267.3|19279.8|19259.8|19287.3|19267.3|19279.8|19259.8|3
1630675030000|2021-09-03 13:17:10|19277.3|19257.3|19267.3|19247.3|19277.3|19257.3|19267.3|19247.3|2
1630675040000|2021-09-03 13:17:20|19264.8|19244.8|19262.3|19242.3|19264.8|19244.8|19262.3|19242.3|2
1630675050000|2021-09-03 13:17:30|||||||||2
1630675060000|2021-09-03 13:17:40|||||||||1
1630675070000|2021-09-03 13:17:50|19257.3|19237.3|19257.3|19237.3|19257.3|19237.3|19257.3|19237.3|1
1630675080000|2021-09-03 13:18:00|19252.5|19232.5|19247.5|19227.5|19252.5|19232.5|19247.5|19227.5|4
1630675090000|2021-09-03 13:18:10|19245.2|19225.2|19245|19225|19245.2|19225.2|19245|19225|7
1630675100000|2021-09-03 13:18:20|19242.7|19222.7|19242.7|19222.7|19245.2|19225.2|19242.7|19222.7|4
1630675110000|2021-09-03 13:18:30|19245|19225|19239.8|19219.8|19245.2|19225.2|19239.8|19219.8|6
1630675120000|2021-09-03 13:18:40|19230|19210|19220|19200|19230|19210|19220|19200|5
1630675130000|2021-09-03 13:18:50|19219.8|19199.8|19219.8|19199.8|19219.8|19199.8|19219.8|19199.8|1
1630675150000|2021-09-03 13:19:10|||||||||13
1630675160000|2021-09-03 13:19:20|||||||||2
1630675170000|2021-09-03 13:19:30|19214.8|19194.8|19207.3|19187.3|19214.8|19194.8|19207.3|19187.3|5
1630675180000|2021-09-03 13:19:40|19207.1|19187.1|19200|19180|19207.1|19187.1|19200|19180|4
1630675190000|2021-09-03 13:19:50|||||||||5
1630675200000|2021-09-03 13:20:00|19197.7|19177.7|19195|19175|19197.7|19177.7|19195|19175|4
1630675210000|2021-09-03 13:20:10|19192.5|19172.5|19192.3|19172.3|19192.5|19172.5|19192.3|19172.3|14
1630675230000|2021-09-03 13:20:30|||||||||1
1630675250000|2021-09-03 13:20:50|19192.1|19172.1|19192.3|19172.3|19192.3|19172.3|19189.8|19169.8|3
1630675260000|2021-09-03 13:21:00|19189.6|19169.6|19189.6|19169.6|19189.6|19169.6|19189.6|19169.6|2
1630675270000|2021-09-03 13:21:10|19187.3|19167.3|19184.8|19164.8|19187.3|19167.3|19184.8|19164.8|28
1630675280000|2021-09-03 13:21:20|||||||||2
1630675290000|2021-09-03 13:21:30|19182.3|19162.3|19182.3|19162.3|19182.3|19162.3|19182.3|19162.3|15
1630675300000|2021-09-03 13:21:40|||||||||502
1630675310000|2021-09-03 13:21:50|19180|19160|19177.3|19157.3|19180|19160|19177.3|19157.3|4
1630675320000|2021-09-03 13:22:00|19174.6|19154.6|19169.8|19149.8|19174.6|19154.6|19169.8|19149.8|6
1630675330000|2021-09-03 13:22:10|||||||||5
1630675340000|2021-09-03 13:22:20|19169.6|19149.6|19169.8|19149.8|19169.8|19149.8|19167.3|19147.3|7
1630675350000|2021-09-03 13:22:30|19172.1|19152.1|19169.8|19149.8|19172.1|19152.1|19169.8|19149.8|2
1630675360000|2021-09-03 13:22:40|||||||||2
1630675370000|2021-09-03 13:22:50|19169.6|19149.6|19167.1|19147.1|19169.6|19149.6|19167.1|19147.1|6
1630675380000|2021-09-03 13:23:00|19164.8|19144.8|19164.8|19144.8|19164.8|19144.8|19164.8|19144.8|1
1630675390000|2021-09-03 13:23:10|19164.6|19144.6|19164.8|19144.8|19164.8|19144.8|19164.6|19144.6|2
1630675400000|2021-09-03 13:23:20|19162.5|19142.5|19162.3|19142.3|19162.5|19142.5|19162.3|19142.3|17
1630675410000|2021-09-03 13:23:30|||||||||8
1630675420000|2021-09-03 13:23:40|||||||||2
1630675430000|2021-09-03 13:23:50|19159.8|19139.8|19159.8|19139.8|19159.8|19139.8|19159.8|19139.8|9
1630675440000|2021-09-03 13:24:00|19166.7|19146.7|19171.5|19151.5|19171.5|19151.5|19166.7|19146.7|27
1630675450000|2021-09-03 13:24:10|19173.8|19153.8|19172.3|19152.3|19174|19154|19171.7|19151.7|0
1630675460000|2021-09-03 13:24:20|19174.8|19154.8|19174.8|19154.8|19174.8|19154.8|19174.8|19154.8|4
1630675470000|2021-09-03 13:24:30|19172.3|19152.3|19169.8|19149.8|19172.3|19152.3|19169.8|19149.8|1
1630675480000|2021-09-03 13:24:40|19172.3|19152.3|19167.3|19147.3|19172.3|19152.3|19167.3|19147.3|2
1630675490000|2021-09-03 13:24:50|||||||||1
1630675500000|2021-09-03 13:25:00|19167.1|19147.1|19167.3|19147.3|19167.3|19147.3|19164.8|19144.8|2
1630675510000|2021-09-03 13:25:10|19169.8|19149.8|19194.8|19174.8|19194.8|19174.8|19169.8|19149.8|4
1630675520000|2021-09-03 13:25:20|19195|19175|19197.3|19177.3|19197.3|19177.3|19195|19175|8
1630675530000|2021-09-03 13:25:30|||||||||3
1630675540000|2021-09-03 13:25:40|||||||||2
1630675550000|2021-09-03 13:25:50|19199.8|19179.8|19199.8|19179.8|19199.8|19179.8|19197.5|19177.5|3
1630675560000|2021-09-03 13:26:00|19199.6|19179.6|19197.3|19177.3|19199.6|19179.6|19197.3|19177.3|3
1630675570000|2021-09-03 13:26:10|19194.8|19174.8|19174.8|19154.8|19194.8|19174.8|19174.8|19154.8|16
1630675580000|2021-09-03 13:26:20|19177.1|19157.1|19192.3|19172.3|19192.3|19172.3|19174.8|19154.8|8
1630675590000|2021-09-03 13:26:30|19192.5|19172.5|19194.8|19174.8|19194.8|19174.8|19192.5|19172.5|1
1630675600000|2021-09-03 13:26:40|19197.1|19177.1|19197.3|19177.3|19197.3|19177.3|19197.1|19177.1|1
1630675620000|2021-09-03 13:27:00|||||||||6
1630675630000|2021-09-03 13:27:10|19197.1|19177.1|19190.1|19170.1|19197.1|19177.1|19190.1|19170.1|2
1630675640000|2021-09-03 13:27:20|19204.4|19184.4|19204.4|19184.4|19204.4|19184.4|19204.4|19184.4|3
1630675650000|2021-09-03 13:27:30|19204.6|19184.6|19204.8|19184.8|19204.8|19184.8|19204.6|19184.6|3
1630675660000|2021-09-03 13:27:40|19205.3|19185.3|19222.1|19202.1|19222.1|19202.1|19205.3|19185.3|17
1630675670000|2021-09-03 13:27:50|19222.3|19202.3|19232.3|19212.3|19232.3|19212.3|19222.3|19202.3|18
1630675680000|2021-09-03 13:28:00|19230.1|19210.1|19230.1|19210.1|19230.1|19210.1|19230.1|19210.1|8
1630675690000|2021-09-03 13:28:10|19232.3|19212.3|19229.8|19209.8|19232.3|19212.3|19229.8|19209.8|8
1630675700000|2021-09-03 13:28:20|19229.6|19209.6|19229.6|19209.6|19229.6|19209.6|19229.6|19209.6|0
1630675720000|2021-09-03 13:28:40|19224.8|19204.8|19224.8|19204.8|19224.8|19204.8|19224.8|19204.8|4
1630675730000|2021-09-03 13:28:50|||||||||1
1630675750000|2021-09-03 13:29:10|19222.3|19202.3|19219.8|19199.8|19222.3|19202.3|19219.8|19199.8|2
1630675760000|2021-09-03 13:29:20|19219.4|19199.4|19212.3|19192.3|19219.4|19199.4|19212.3|19192.3|3
1630675770000|2021-09-03 13:29:30|19211.7|19191.7|19197.3|19177.3|19211.7|19191.7|19197.3|19177.3|3
1630675780000|2021-09-03 13:29:40|19192.3|19172.3|19189.8|19169.8|19192.3|19172.3|19189.8|19169.8|4
1630675790000|2021-09-03 13:29:50|19187.6|19167.6|19187.3|19167.3|19187.6|19167.6|19187.3|19167.3|2
1630675800000|2021-09-03 13:30:00|19185.1|19165.1|19184.8|19164.8|19185.1|19165.1|19184.8|19164.8|4
1630675810000|2021-09-03 13:30:10|19192.1|19172.1|19202.3|19182.3|19202.3|19182.3|19192.1|19172.1|15
1630675820000|2021-09-03 13:30:20|||||||||6
1630675830000|2021-09-03 13:30:30|19204.6|19184.6|19209.8|19189.8|19209.8|19189.8|19204.6|19184.6|10
1630675840000|2021-09-03 13:30:40|19212.1|19192.1|19209.8|19189.8|19212.3|19192.3|19209.8|19189.8|0
1630675860000|2021-09-03 13:31:00|19207.3|19187.3|19207.3|19187.3|19207.3|19187.3|19207.3|19187.3|1
1630675870000|2021-09-03 13:31:10|19207.4|19187.4|19202.4|19182.4|19207.4|19187.4|19202.4|19182.4|6
1630675880000|2021-09-03 13:31:20|19195.1|19175.1|19192.4|19172.4|19195.1|19175.1|19192.4|19172.4|8
1630675890000|2021-09-03 13:31:30|19190.1|19170.1|19184.9|19164.9|19190.1|19170.1|19184.9|19164.9|5
1630675900000|2021-09-03 13:31:40|19182.6|19162.6|19179.9|19159.9|19182.6|19162.6|19179.9|19159.9|5
1630675910000|2021-09-03 13:31:50|19177.6|19157.6|19177.4|19157.4|19179.9|19159.9|19174.9|19154.9|3
1630675920000|2021-09-03 13:32:00|19185.1|19145.1|19174.9|19154.9|19185.1|19154.9|19172.4|19144.9|1
1630675930000|2021-09-03 13:32:10|||||||||17
1630675940000|2021-09-03 13:32:20|19177.4|19157.4|19177.4|19157.4|19177.4|19157.4|19177.4|19157.4|2
1630675950000|2021-09-03 13:32:30|19179.9|19159.9|19177.4|19157.4|19179.9|19159.9|19177.4|19157.4|7
1630675960000|2021-09-03 13:32:40|||||||||5
1630675970000|2021-09-03 13:32:50|19179.6|19159.6|19179.9|19159.9|19179.9|19159.9|19179.6|19159.6|16
1630675980000|2021-09-03 13:33:00|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|19182.1|19162.1|17
1630675990000|2021-09-03 13:33:10|19182.4|19162.4|19200.1|19180.1|19202.4|19182.4|19182.4|19162.4|7
1630676000000|2021-09-03 13:33:20|19199.9|19179.9|19199.9|19179.9|19199.9|19179.9|19199.9|19179.9|11
1630676010000|2021-09-03 13:33:30|19197.6|19177.6|19204.9|19184.9|19207.4|19187.4|19197.6|19177.6|3
1630676020000|2021-09-03 13:33:40|19207.4|19187.4|19204.9|19184.9|19207.4|19187.4|19204.9|19184.9|3
1630676030000|2021-09-03 13:33:50|19207.1|19187.1|19207.4|19187.4|19207.4|19187.4|19207.1|19187.1|10
1630676040000|2021-09-03 13:34:00|19202.4|19182.4|19209.9|19169.9|19210.1|19182.4|19202.4|19169.9|2
1630676050000|2021-09-03 13:34:10|||||||||3
1630676060000|2021-09-03 13:34:20|19209.6|19169.6|19207.4|19167.4|19209.6|19169.6|19207.4|19167.4|2
1630676070000|2021-09-03 13:34:30|19192.8|19172.8|19179.9|19159.9|19197.4|19177.4|19179.9|19159.9|14
1630676080000|2021-09-03 13:34:40|19177.6|19157.6|19177.4|19157.4|19177.6|19157.6|19177.4|19157.4|1
1630676090000|2021-09-03 13:34:50|||||||||2
1630676100000|2021-09-03 13:35:00|19182.4|19162.4|19184.9|19164.9|19184.9|19164.9|19182.4|19162.4|18
1630676110000|2021-09-03 13:35:10|||||||||5
1630676120000|2021-09-03 13:35:20|19180.1|19160.1|19162.6|19142.6|19180.1|19160.1|19162.6|19142.6|8
1630676130000|2021-09-03 13:35:30|19162.4|19142.4|19160.1|19140.1|19162.4|19142.4|19160.1|19140.1|2
1630676140000|2021-09-03 13:35:40|19157.8|19137.8|19157.4|19137.4|19157.8|19137.8|19157.4|19137.4|8
1630676150000|2021-09-03 13:35:50|19157.2|19137.2|19154.9|19134.9|19157.2|19137.2|19154.9|19134.9|27
1630676160000|2021-09-03 13:36:00|19157.2|19137.2|19157.4|19137.4|19157.4|19137.4|19157.2|19137.2|8
1630676170000|2021-09-03 13:36:10|19152.6|19132.6|19154.9|19134.9|19155.1|19135.1|19152.6|19132.6|11
1630676180000|2021-09-03 13:36:20|19157.2|19137.2|19174.9|19154.9|19174.9|19154.9|19157.2|19137.2|54
1630676190000|2021-09-03 13:36:30|19185.1|19165.1|19199.7|19179.7|19199.7|19179.7|19185.1|19165.1|16
1630676200000|2021-09-03 13:36:40|19204.2|19184.2|19207.4|19187.4|19207.4|19187.4|19204.2|19184.2|0
1630676210000|2021-09-03 13:36:50|||||||||44
1630676220000|2021-09-03 13:37:00|19209.7|19189.7|19200.5|19180.5|19209.9|19189.9|19200.5|19180.5|60
1630676230000|2021-09-03 13:37:10|19200.3|19180.3|19204.9|19184.9|19204.9|19184.9|19200.3|19180.3|4
1630676240000|2021-09-03 13:37:20|19202.6|19182.6|19199.9|19179.9|19202.6|19182.6|19197.4|19177.4|14
1630676260000|2021-09-03 13:37:40|19195.1|19175.1|19192.4|19172.4|19195.1|19175.1|19192.4|19172.4|3
1630676270000|2021-09-03 13:37:50|19190.1|19170.1|19179.9|19159.9|19190.1|19170.1|19179.9|19159.9|3
1630676280000|2021-09-03 13:38:00|19182.4|19162.4|19197.4|19177.4|19200.5|19177.4|19182.4|19160.5|16
1630676290000|2021-09-03 13:38:10|19196.9|19176.9|19207.4|19187.4|19207.4|19187.4|19196.9|19176.9|21
1630676310000|2021-09-03 13:38:30|19209.9|19189.9|19209.9|19189.9|19209.9|19189.9|19209.9|19189.9|3
1630676320000|2021-09-03 13:38:40|19212.4|19192.4|19214.7|19194.7|19214.7|19194.7|19212.4|19192.4|2
1630676330000|2021-09-03 13:38:50|19217.2|19197.2|19222.2|19202.2|19222.2|19202.2|19217.2|19197.2|2
1630676340000|2021-09-03 13:39:00|19219.9|19199.9|19219.9|19199.9|19219.9|19199.9|19219.9|19199.9|0
1630676350000|2021-09-03 13:39:10|||||||||5
1630676360000|2021-09-03 13:39:20|19217.4|19197.4|19212.6|19192.6|19217.4|19197.4|19212.6|19192.6|5
1630676380000|2021-09-03 13:39:40|19221.7|19201.7|19229.7|19209.7|19229.7|19209.7|19221.7|19201.7|16
1630676390000|2021-09-03 13:39:50|19234.7|19214.7|19240.1|19220.1|19244.9|19224.9|19234.7|19214.7|6
1630676400000|2021-09-03 13:40:00|19239.9|19219.9|19239.7|19219.7|19239.9|19219.9|19239.7|19219.7|1
1630676410000|2021-09-03 13:40:10|19237.2|19217.2|19222.4|19202.4|19237.2|19217.2|19222.4|19202.4|3
1630676430000|2021-09-03 13:40:30|19220.1|19200.1|19219.9|19199.9|19220.1|19200.1|19219.9|19199.9|0
1630676440000|2021-09-03 13:40:40|19224.7|19204.7|19232.2|19212.2|19232.2|19212.2|19224.7|19204.7|2
1630676450000|2021-09-03 13:40:50|19237|19217|19239.9|19219.9|19239.9|19219.9|19237|19217|6
1630676460000|2021-09-03 13:41:00|||||||||1
1630676470000|2021-09-03 13:41:10|19237.4|19217.4|19237.4|19217.4|19237.4|19217.4|19237.4|19217.4|1
1630676480000|2021-09-03 13:41:20|19235.1|19215.1|19234.9|19214.9|19235.1|19215.1|19234.9|19214.9|7
1630676490000|2021-09-03 13:41:30|19230.3|19210.3|19217.8|19197.8|19230.3|19210.3|19217.8|19197.8|10
1630676500000|2021-09-03 13:41:40|19217.4|19197.4|19219.9|19199.9|19219.9|19199.9|19217.4|19197.4|1
1630676520000|2021-09-03 13:42:00|19222.2|19202.2|19224.5|19204.5|19224.7|19204.7|19222.2|19202.2|2
1630676530000|2021-09-03 13:42:10|19224.9|19204.9|19224.9|19204.9|19224.9|19204.9|19222.4|19202.4|2
1630676540000|2021-09-03 13:42:20|||||||||2
1630676560000|2021-09-03 13:42:40|19222.4|19202.4|19219.9|19199.9|19222.4|19202.4|19219.9|19199.9|1
1630676580000|2021-09-03 13:43:00|19217.2|19197.2|19217.4|19197.4|19217.4|19197.4|19217.2|19197.2|3
1630676590000|2021-09-03 13:43:10|19214.9|19194.9|19217.4|19197.4|19217.4|19197.4|19214.9|19194.9|0
1630676600000|2021-09-03 13:43:20|19219.7|19199.7|19219.9|19199.9|19219.9|19199.9|19219.7|19199.7|0
1630676620000|2021-09-03 13:43:40|19215.3|19195.3|19219.5|19199.5|19219.5|19199.5|19214.9|19194.9|1
1630676630000|2021-09-03 13:43:50|19219.9|19199.9|19207.8|19187.8|19219.9|19199.9|19207.8|19187.8|9
1630676640000|2021-09-03 13:44:00|19207.4|19187.4|19202.4|19182.4|19207.4|19187.4|19202.4|19182.4|7
1630676650000|2021-09-03 13:44:10|||||||||1
1630676670000|2021-09-03 13:44:30|||||||||2
1630676690000|2021-09-03 13:44:50|19197.4|19177.4|19197.4|19177.4|19197.4|19177.4|19197.4|19177.4|8
1630676700000|2021-09-03 13:45:00|19194.9|19174.9|19194.9|19174.9|19194.9|19174.9|19194.9|19174.9|2
1630676710000|2021-09-03 13:45:10|19199.9|19179.9|19229.9|19169.9|19232.4|19182.2|19199.9|19169.3|22
1630676720000|2021-09-03 13:45:20|19230.1|19170.1|19234.9|19174.9|19234.9|19174.9|19230.1|19170.1|2
1630676730000|2021-09-03 13:45:30|19243.4|19223.4|19247.2|19227.2|19247.2|19227.2|19243.4|19223.4|5
1630676740000|2021-09-03 13:45:40|19252.4|19232.4|19264.5|19244.5|19264.5|19244.5|19252.4|19232.4|24
1630676750000|2021-09-03 13:45:50|19269.5|19249.5|19271.8|19251.8|19271.8|19251.8|19269.5|19249.5|0
1630676760000|2021-09-03 13:46:00|19272|19252|19272.4|19252.4|19277|19257|19272|19252|7
1630676770000|2021-09-03 13:46:10|19274.7|19254.7|19267.4|19247.4|19274.7|19254.7|19267.4|19247.4|8
1630676780000|2021-09-03 13:46:20|19265.1|19245.1|19262.4|19242.4|19265.1|19245.1|19262.4|19242.4|4
1630676790000|2021-09-03 13:46:30|19260.1|19240.1|19267|19247|19267|19247|19259.9|19239.9|2
1630676800000|2021-09-03 13:46:40|19267.2|19247.2|19272.2|19252.2|19272.2|19252.2|19267.2|19247.2|9
1630676810000|2021-09-03 13:46:50|19274.5|19254.5|19274.7|19254.7|19274.7|19254.7|19274.5|19254.5|0
1630676820000|2021-09-03 13:47:00|19277.4|19257.4|19297.4|19277.4|19297.4|19277.4|19277.4|19257.4|23
1630676830000|2021-09-03 13:47:10|19295.1|19275.1|19295.1|19275.1|19295.1|19275.1|19295.1|19275.1|4
1630676850000|2021-09-03 13:47:30|19292.4|19272.4|19292.4|19272.4|19292.4|19272.4|19292.4|19272.4|2
1630676880000|2021-09-03 13:48:00|19290.1|19270.1|19287.4|19267.4|19290.1|19270.1|19287.4|19267.4|15
1630676890000|2021-09-03 13:48:10|19286.1|19266.1|19264.9|19244.9|19286.1|19266.1|19237.6|19217.6|9
1630676910000|2021-09-03 13:48:30|19267.4|19247.4|19269.9|19249.9|19269.9|19249.9|19267.4|19247.4|2
1630676920000|2021-09-03 13:48:40|19274.9|19254.9|19277.2|19257.2|19277.2|19257.2|19274.9|19254.9|1
1630676930000|2021-09-03 13:48:50|19274.9|19254.9|19269.7|19249.7|19274.9|19254.9|19269.7|19249.7|6
1630676940000|2021-09-03 13:49:00|19267.4|19247.4|19277.4|19257.4|19277.4|19257.4|19267.4|19247.4|2
1630676950000|2021-09-03 13:49:10|||||||||1
1630676960000|2021-09-03 13:49:20|19279.9|19259.9|19279.9|19259.9|19279.9|19259.9|19279.9|19259.9|0
1630676970000|2021-09-03 13:49:30|19277.4|19257.4|19277.4|19257.4|19277.4|19257.4|19277.4|19257.4|43
1630676980000|2021-09-03 13:49:40|19274.9|19254.9|19268|19248|19274.9|19254.9|19268|19248|2
1630676990000|2021-09-03 13:49:50|19265.1|19245.1|19265.1|19245.1|19265.1|19245.1|19265.1|19245.1|0
1630677000000|2021-09-03 13:50:00|19257.6|19237.6|19257.4|19237.4|19259.9|19239.9|19257.4|19237.4|0
1630677020000|2021-09-03 13:50:20|19244.9|19224.9|19244.9|19224.9|19244.9|19224.9|19244.9|19224.9|7
1630677030000|2021-09-03 13:50:30|19242.6|19222.6|19244.9|19224.9|19244.9|19224.9|19242.4|19222.4|2
1630677040000|2021-09-03 13:50:40|19249.5|19229.5|19257.4|19237.4|19257.4|19237.4|19249.5|19229.5|6
1630677060000|2021-09-03 13:51:00|19264.3|19244.3|19264.9|19244.9|19264.9|19244.9|19264.3|19244.3|1
1630677070000|2021-09-03 13:51:10|19269.5|19249.5|19269.7|19249.7|19269.7|19249.7|19269.5|19249.5|0
1630677090000|2021-09-03 13:51:30|19272.2|19252.2|19272.2|19252.2|19272.2|19252.2|19272.2|19252.2|1
1630677110000|2021-09-03 13:51:50|19267.6|19247.6|19262.4|19242.4|19267.6|19247.6|19262.4|19242.4|2
1630677120000|2021-09-03 13:52:00|19259.9|19239.9|19259.9|19239.9|19259.9|19239.9|19259.9|19239.9|2
1630677130000|2021-09-03 13:52:10|||||||||2
1630677150000|2021-09-03 13:52:30|19257.4|19237.4|19245.1|19225.1|19257.4|19237.4|19245.1|19225.1|5
1630677160000|2021-09-03 13:52:40|19244.7|19224.7|19242.6|19222.6|19244.9|19224.9|19242.4|19222.4|3
1630677170000|2021-09-03 13:52:50|19240.1|19220.1|19235.1|19215.1|19240.1|19220.1|19235.1|19215.1|4
1630677180000|2021-09-03 13:53:00|19234.9|19214.9|19222.4|19202.4|19244.9|19214.9|19222.4|19200.3|4
1630677190000|2021-09-03 13:53:10|19220.1|19200.1|19219.9|19199.9|19220.1|19200.1|19219.9|19199.9|1
1630677200000|2021-09-03 13:53:20|19222.4|19202.4|19222.4|19202.4|19222.4|19202.4|19222.4|19202.4|1
1630677220000|2021-09-03 13:53:40|19220.1|19200.1|19232.2|19212.2|19232.2|19212.2|19219.9|19199.9|13
1630677230000|2021-09-03 13:53:50|19232.4|19212.4|19232.4|19212.4|19232.4|19212.4|19232.4|19212.4|0
1630677240000|2021-09-03 13:54:00|||||||||1
1630677250000|2021-09-03 13:54:10|19229.9|19209.9|19225.1|19205.1|19229.9|19209.9|19225.1|19205.1|8
1630677260000|2021-09-03 13:54:20|19229.7|19209.7|19229.9|19209.9|19229.9|19209.9|19229.7|19209.7|1
1630677270000|2021-09-03 13:54:30|||||||||1
1630677280000|2021-09-03 13:54:40|19232.2|19212.2|19232.4|19212.4|19232.4|19212.4|19232.2|19212.2|1
1630677300000|2021-09-03 13:55:00|19234.9|19214.9|19229.9|19209.9|19234.9|19214.9|19229.9|19209.9|0
1630677310000|2021-09-03 13:55:10|19227.4|19207.4|19227.4|19207.4|19227.4|19207.4|19227.4|19207.4|1
1630677330000|2021-09-03 13:55:30|||||||||1
1630677350000|2021-09-03 13:55:50|||||||||32
1630677360000|2021-09-03 13:56:00|||||||||62
1630677370000|2021-09-03 13:56:10|19225.1|19205.1|19217.6|19197.6|19225.1|19205.1|19217.6|19197.6|16
1630677380000|2021-09-03 13:56:20|19207.8|19187.8|19207.8|19187.8|19207.8|19187.8|19207.8|19187.8|3
1630677390000|2021-09-03 13:56:30|19207.6|19187.6|19193|19173|19207.6|19187.6|19193|19173|4
1630677400000|2021-09-03 13:56:40|19193.2|19173.2|19190.3|19170.3|19193.2|19173.2|19187.8|19167.8|6
1630677410000|2021-09-03 13:56:50|19190.1|19170.1|19187.8|19167.8|19190.1|19170.1|19187.8|19167.8|9
1630677420000|2021-09-03 13:57:00|19190.3|19170.3|19190.3|19170.3|19190.3|19170.3|19190.3|19170.3|0
1630677430000|2021-09-03 13:57:10|19190.1|19170.1|19197.4|19177.4|19197.4|19177.4|19187.8|19167.8|11
1630677440000|2021-09-03 13:57:20|19195.1|19175.1|19205.3|19185.3|19207.6|19187.6|19195.1|19175.1|22
1630677450000|2021-09-03 13:57:30|19203|19183|19202.8|19182.8|19203|19183|19202.8|19182.8|20
1630677460000|2021-09-03 13:57:40|19208.2|19188.2|19217.8|19197.8|19223|19203|19208.2|19188.2|2
1630677470000|2021-09-03 13:57:50|||||||||2
1630677480000|2021-09-03 13:58:00|19215.3|19195.3|19202.8|19182.8|19215.3|19195.3|19202.8|19182.8|10
1630677490000|2021-09-03 13:58:10|19200.5|19180.5|19200.3|19180.3|19200.5|19180.5|19200.3|19180.3|0
1630677500000|2021-09-03 13:58:20|19195.7|19175.7|19195.3|19175.3|19195.7|19175.7|19192.8|19172.8|3
1630677510000|2021-09-03 13:58:30|19195.5|19175.5|19195.3|19175.3|19197.8|19177.8|19195.3|19175.3|6
1630677520000|2021-09-03 13:58:40|19193|19173|19192.6|19172.6|19193|19173|19192.6|19172.6|4
1630677530000|2021-09-03 13:58:50|19195.3|19175.3|19197.6|19177.6|19197.6|19177.6|19195.3|19175.3|11
1630677540000|2021-09-03 13:59:00|19195.3|19175.3|19193|19173|19195.3|19175.3|19193|19173|4
1630677550000|2021-09-03 13:59:10|19190.5|19170.5|19190.5|19170.5|19192.8|19172.8|19190.3|19170.3|0
1630677560000|2021-09-03 13:59:20|19190.3|19170.3|19190.3|19170.3|19190.3|19170.3|19187.8|19167.8|6
1630677590000|2021-09-03 13:59:50|||||||||2
1630677600000|2021-09-03 14:00:00|19192.6|19172.6|19190.3|19170.3|19192.8|19172.8|19190.3|19170.3|1
1630677610000|2021-09-03 14:00:10|19187.8|19167.8|19197.8|19177.8|19197.8|19177.8|19187.8|19167.8|4
1630677620000|2021-09-03 14:00:20|19205.3|19185.3|19202.8|19182.8|19207.8|19187.8|19202.8|19182.8|18
1630677640000|2021-09-03 14:00:40|19205.1|19185.1|19205.3|19185.3|19205.3|19185.3|19203|19183|23
1630677650000|2021-09-03 14:00:50|19207.6|19187.6|19227.2|19207.2|19227.2|19207.2|19207.6|19187.6|3
1630677660000|2021-09-03 14:01:00|19227.6|19207.6|19235.3|19215.3|19240.1|19220.1|19227.6|19207.6|13
1630677670000|2021-09-03 14:01:10|19235.1|19215.1|19239.9|19219.9|19242.4|19222.4|19235.1|19215.1|1
1630677680000|2021-09-03 14:01:20|||||||||1
1630677720000|2021-09-03 14:02:00|19239.5|19219.5|19225.1|19205.1|19239.5|19219.5|19225.1|19205.1|4
1630677740000|2021-09-03 14:02:20|||||||||8
1630677750000|2021-09-03 14:02:30|||||||||2
1630677780000|2021-09-03 14:03:00|19232.4|19212.4|19229.9|19209.9|19232.4|19212.4|19229.9|19209.9|6
1630677810000|2021-09-03 14:03:30|19232.2|19212.2|19239.9|19219.9|19239.9|19219.9|19232.2|19212.2|1
1630677820000|2021-09-03 14:03:40|||||||||5
1630677850000|2021-09-03 14:04:10|||||||||1
1630677870000|2021-09-03 14:04:30|19242.2|19222.2|19242.4|19222.4|19242.4|19222.4|19242.2|19222.2|1
1630677890000|2021-09-03 14:04:50|19239.9|19219.9|19239.9|19219.9|19239.9|19219.9|19239.9|19219.9|0
1630677900000|2021-09-03 14:05:00|19237.6|19217.6|19227.6|19207.6|19237.6|19217.6|19227.6|19207.6|14
1630677910000|2021-09-03 14:05:10|19227.4|19207.4|19224.9|19204.9|19227.4|19207.4|19224.9|19204.9|0
1630677920000|2021-09-03 14:05:20|19227.4|19207.4|19227.4|19207.4|19227.4|19207.4|19227.4|19207.4|7
1630677950000|2021-09-03 14:05:50|19232.4|19212.4|19232.4|19212.4|19232.4|19212.4|19232.4|19212.4|5
1630677960000|2021-09-03 14:06:00|19237.4|19217.4|19249.3|19229.3|19249.3|19229.3|19237.4|19217.4|3
1630677970000|2021-09-03 14:06:10|19249.9|19229.9|19249.9|19229.9|19249.9|19229.9|19249.9|19229.9|0
1630678020000|2021-09-03 14:07:00|19254.5|19234.5|19272.4|19252.4|19274.9|19254.9|19254.5|19234.5|13
1630678040000|2021-09-03 14:07:20|19272.6|19252.6|19274.9|19254.9|19274.9|19254.9|19272.6|19252.6|1
1630678050000|2021-09-03 14:07:30|19277.4|19257.4|19277.4|19257.4|19277.4|19257.4|19277.4|19257.4|6
1630678060000|2021-09-03 14:07:40|||||||||1
1630678070000|2021-09-03 14:07:50|19277.2|19257.2|19269.9|19249.9|19277.2|19257.2|19269.9|19249.9|1
1630678080000|2021-09-03 14:08:00|19277.6|19257.6|19277.6|19257.6|19277.6|19257.6|19277.6|19257.6|4
1630678090000|2021-09-03 14:08:10|19280.1|19260.1|19280.1|19260.1|19280.1|19260.1|19280.1|19260.1|6
1630678100000|2021-09-03 14:08:20|19292.4|19272.4|19292.4|19272.4|19292.4|19272.4|19292.4|19272.4|9
1630678110000|2021-09-03 14:08:30|19294.9|19274.9|19294.9|19274.9|19294.9|19274.9|19294.9|19274.9|0
1630678120000|2021-09-03 14:08:40|19292.6|19272.6|19292.4|19272.4|19292.6|19272.6|19292.4|19272.4|5
1630678130000|2021-09-03 14:08:50|19289.9|19269.9|19292.4|19272.4|19292.4|19272.4|19289.9|19269.9|3
1630678140000|2021-09-03 14:09:00|||||||||10
1630678150000|2021-09-03 14:09:10|||||||||1
1630678160000|2021-09-03 14:09:20|19287.8|19267.8|19287.8|19267.8|19287.8|19267.8|19287.8|19267.8|10
1630678170000|2021-09-03 14:09:30|19285.6|19265.6|19285.6|19265.6|19285.6|19265.6|19285.6|19265.6|0
1630678190000|2021-09-03 14:09:50|19285.1|19265.1|19280.3|19260.3|19285.1|19265.1|19280.3|19260.3|5
1630678200000|2021-09-03 14:10:00|19280.6|19260.6|19282.6|19262.6|19282.8|19262.8|19280.3|19260.3|3
1630678220000|2021-09-03 14:10:20|||||||||1
1630678230000|2021-09-03 14:10:30|19282.8|19262.8|19289.9|19269.9|19289.9|19269.9|19282.8|19262.8|1
1630678240000|2021-09-03 14:10:40|19292.2|19272.2|19292.4|19272.4|19292.4|19272.4|19292.2|19272.2|0
1630678250000|2021-09-03 14:10:50|19294.9|19274.9|19294.9|19274.9|19294.9|19274.9|19294.9|19274.9|1
1630678270000|2021-09-03 14:11:10|19297.4|19277.4|19297.4|19277.4|19297.4|19277.4|19294.9|19274.9|0
1630678310000|2021-09-03 14:11:50|19299.7|19279.7|19299.9|19279.9|19299.9|19279.9|19297.4|19277.4|3
1630678320000|2021-09-03 14:12:00|19300.1|19280.1|19302.4|19282.4|19302.4|19282.4|19300.1|19280.1|4
1630678330000|2021-09-03 14:12:10|19300.1|19280.1|19294.9|19274.9|19300.1|19280.1|19292.4|19272.4|12
1630678350000|2021-09-03 14:12:30|19294.7|19274.7|19292.4|19272.4|19294.7|19274.7|19292.4|19272.4|1
1630678360000|2021-09-03 14:12:40|19294.9|19274.9|19294.9|19274.9|19294.9|19274.9|19294.9|19274.9|0
1630678380000|2021-09-03 14:13:00|19292.6|19272.6|19292.4|19272.4|19292.6|19272.6|19292.4|19272.4|0
1630678390000|2021-09-03 14:13:10|19294.7|19274.7|19294.7|19274.7|19294.7|19274.7|19294.7|19274.7|2
1630678410000|2021-09-03 14:13:30|19294.9|19274.9|19297.4|19277.4|19297.4|19277.4|19294.9|19274.9|12
1630678460000|2021-09-03 14:14:20|19294.9|19274.9|19289.9|19269.9|19294.9|19274.9|19289.9|19269.9|14
1630678470000|2021-09-03 14:14:30|19287.6|19267.6|19287.6|19267.6|19287.6|19267.6|19287.6|19267.6|0
1630678480000|2021-09-03 14:14:40|19289.9|19269.9|19289.9|19269.9|19289.9|19269.9|19289.9|19269.9|0
1630678520000|2021-09-03 14:15:20|19294.5|19274.5|19297.2|19277.2|19297.2|19277.2|19294.5|19274.5|1
1630678530000|2021-09-03 14:15:30|19297.4|19277.4|19297.4|19277.4|19297.4|19277.4|19290.2|19270.2|17
1630678540000|2021-09-03 14:15:40|19307.4|19287.4|19309.9|19289.9|19309.9|19289.9|19307.4|19287.4|0
1630678560000|2021-09-03 14:16:00|19312.4|19292.4|19312.4|19292.4|19312.4|19292.4|19312.4|19292.4|3
1630678580000|2021-09-03 14:16:20|19317.4|19297.4|19324.9|19304.9|19329.9|19309.9|19317.4|19297.4|30
1630678590000|2021-09-03 14:16:30|19324.7|19304.7|19312.4|19292.4|19324.7|19304.7|19312.4|19292.4|2
1630678600000|2021-09-03 14:16:40|19310.2|19290.2|19319.3|19299.3|19319.3|19299.3|19307.7|19287.7|13
1630678610000|2021-09-03 14:16:50|19319.5|19299.5|19319.5|19299.5|19319.5|19299.5|19319.5|19299.5|0
1630678620000|2021-09-03 14:17:00|19317.4|19297.4|19312.4|19292.4|19317.4|19297.4|19312.4|19292.4|7
1630678640000|2021-09-03 14:17:20|19314.7|19294.7|19314.9|19294.9|19314.9|19294.9|19314.7|19294.7|0
1630678650000|2021-09-03 14:17:30|19317.4|19297.4|19319.9|19299.9|19319.9|19299.9|19317.4|19297.4|0
1630678670000|2021-09-03 14:17:50|19319.7|19299.7|19317.4|19297.4|19319.7|19299.7|19317.4|19297.4|2
1630678680000|2021-09-03 14:18:00|||||||||2
1630678690000|2021-09-03 14:18:10|19312.7|19292.7|19314.9|19294.9|19315.2|19295.2|19312.7|19292.7|8
1630678700000|2021-09-03 14:18:20|19315.2|19295.2|19315.2|19295.2|19315.2|19295.2|19315.2|19295.2|1
1630678710000|2021-09-03 14:18:30|19312.9|19292.9|19317.4|19297.4|19317.4|19297.4|19312.9|19292.9|2
1630678720000|2021-09-03 14:18:40|19319.9|19299.9|19319.9|19299.9|19319.9|19299.9|19319.9|19299.9|6
1630678740000|2021-09-03 14:19:00|19320.2|19300.2|19322.4|19302.4|19322.4|19302.4|19320.2|19300.2|2
1630678750000|2021-09-03 14:19:10|19327.4|19307.4|19327.4|19307.4|19327.4|19307.4|19327.4|19307.4|6
1630678760000|2021-09-03 14:19:20|||||||||2
1630678770000|2021-09-03 14:19:30|19329.7|19309.7|19329.7|19309.7|19329.7|19309.7|19329.7|19309.7|1
1630678780000|2021-09-03 14:19:40|19329.9|19309.9|19327.4|19307.4|19329.9|19309.9|19327.4|19307.4|2
1630678800000|2021-09-03 14:20:00|19329.7|19309.7|19332.4|19312.4|19332.4|19312.4|19327.4|19307.4|4
1630678810000|2021-09-03 14:20:10|19332.5|19312.5|19332.5|19312.5|19332.5|19312.5|19332.5|19312.5|0
1630678820000|2021-09-03 14:20:20|19342.5|19322.5|19347|19327|19347|19327|19342.5|19322.5|5
1630678830000|2021-09-03 14:20:30|19347.5|19327.5|19347.5|19327.5|19347.5|19327.5|19347.5|19327.5|1
1630678840000|2021-09-03 14:20:40|19342.5|19322.5|19337.5|19317.5|19342.5|19322.5|19337.5|19317.5|3
1630678850000|2021-09-03 14:20:50|19336.8|19316.8|19330|19310|19336.8|19316.8|19330|19310|1
1630678860000|2021-09-03 14:21:00|19327.7|19307.7|19327.5|19307.5|19327.7|19307.7|19327.5|19307.5|1
1630678870000|2021-09-03 14:21:10|19329.7|19309.7|19329.7|19309.7|19329.7|19309.7|19329.7|19309.7|1
1630678890000|2021-09-03 14:21:30|19330|19310|19325|19305|19330|19310|19325|19305|0
1630678910000|2021-09-03 14:21:50|19317.5|19297.5|19315|19295|19317.5|19297.5|19315|19295|5
1630678920000|2021-09-03 14:22:00|19312.5|19292.5|19312.2|19292.2|19312.5|19292.5|19310|19290|8
1630678930000|2021-09-03 14:22:10|19310|19290|19305|19285|19310|19290|19305|19285|2
1630678940000|2021-09-03 14:22:20|19302.7|19282.7|19300|19280|19302.7|19282.7|19300|19280|0
1630678950000|2021-09-03 14:22:30|||||||||1
1630678960000|2021-09-03 14:22:40|19292.7|19272.7|19282.7|19262.7|19292.7|19272.7|19282.7|19262.7|4
1630678970000|2021-09-03 14:22:50|19277.9|19257.9|19249.7|19229.7|19277.9|19257.9|19247.5|19227.5|8
1630678980000|2021-09-03 14:23:00|19250|19230|19247.7|19227.7|19257.5|19237.5|19247.7|19227.7|9
1630678990000|2021-09-03 14:23:10|19250|19230|19260|19240|19260|19240|19250|19230|16
1630679000000|2021-09-03 14:23:20|||||||||10
1630679010000|2021-09-03 14:23:30|19257.5|19237.5|19257.5|19237.5|19257.5|19237.5|19257.5|19237.5|2
1630679020000|2021-09-03 14:23:40|19260|19240|19260|19240|19260|19240|19260|19240|0
1630679030000|2021-09-03 14:23:50|19260.4|19240.4|19270|19250|19270|19250|19260.4|19240.4|18
1630679050000|2021-09-03 14:24:10|19272.5|19252.5|19272.5|19252.5|19272.5|19252.5|19272.5|19252.5|0
1630679070000|2021-09-03 14:24:30|19277.5|19257.5|19277.5|19257.5|19277.5|19257.5|19277.5|19257.5|0
1630679080000|2021-09-03 14:24:40|19282.5|19262.5|19280|19260|19282.5|19262.5|19280|19260|6
1630679090000|2021-09-03 14:24:50|19282.5|19262.5|19282.5|19262.5|19282.5|19262.5|19282.5|19262.5|1
1630679100000|2021-09-03 14:25:00|19301.6|19261.6|19297.5|19277.5|19302.5|19282.5|19297.5|19261.6|8
1630679110000|2021-09-03 14:25:10|19297|19277|19282.5|19262.5|19297|19277|19282.5|19262.5|2
1630679160000|2021-09-03 14:26:00|19282.7|19262.7|19299.8|19259.8|19299.8|19267.5|19282.7|19259.8|3
1630679170000|2021-09-03 14:26:10|19294.5|19274.5|19297.5|19277.5|19297.5|19277.5|19294.5|19274.5|0
1630679180000|2021-09-03 14:26:20|19300|19280|19297.5|19277.5|19300|19280|19297.5|19277.5|2
1630679190000|2021-09-03 14:26:30|||||||||1
1630679200000|2021-09-03 14:26:40|19299.8|19279.8|19306.8|19286.8|19306.8|19286.8|19299.8|19279.8|7
1630679220000|2021-09-03 14:27:00|19307.3|19287.3|19307.3|19287.3|19307.3|19287.3|19307.3|19287.3|1
1630679230000|2021-09-03 14:27:10|19307.5|19287.5|19307.5|19287.5|19307.5|19287.5|19307.5|19287.5|9
1630679240000|2021-09-03 14:27:20|19300.6|19280.6|19300.4|19280.4|19300.6|19280.6|19300.4|19280.4|14
1630679250000|2021-09-03 14:27:30|19298.1|19278.1|19295.2|19275.2|19298.1|19278.1|19295.2|19275.2|1
1630679260000|2021-09-03 14:27:40|19292.9|19272.9|19292.9|19272.9|19292.9|19272.9|19292.9|19272.9|0
1630679270000|2021-09-03 14:27:50|19292.7|19272.7|19292.5|19272.5|19292.7|19272.7|19292.5|19272.5|5
1630679280000|2021-09-03 14:28:00|19290|19270|19292.7|19272.7|19295|19275|19290|19270|10
1630679290000|2021-09-03 14:28:10|19292.5|19272.5|19292.5|19272.5|19292.5|19272.5|19292.5|19272.5|0
1630679300000|2021-09-03 14:28:20|19290.2|19270.2|19290|19270|19290.2|19270.2|19290|19270|9
1630679310000|2021-09-03 14:28:30|19289.5|19269.5|19285|19265|19289.5|19269.5|19285|19265|1
1630679320000|2021-09-03 14:28:40|||||||||1
1630679340000|2021-09-03 14:29:00|19282.7|19262.7|19285|19265|19285|19265|19282.7|19262.7|0
1630679350000|2021-09-03 14:29:10|||||||||1
1630679360000|2021-09-03 14:29:20|||||||||1
1630679370000|2021-09-03 14:29:30|19282.7|19262.7|19280|19260|19282.7|19262.7|19280|19260|1
1630679390000|2021-09-03 14:29:50|19275.2|19255.2|19262.5|19242.5|19280.4|19255.2|19262.5|19240.4|1
1630679400000|2021-09-03 14:30:00|19260|19240|19260|19240|19260|19240|19260|19240|0
1630679430000|2021-09-03 14:30:30|19262.5|19242.5|19262.5|19242.5|19262.5|19242.5|19262.5|19242.5|6
1630679440000|2021-09-03 14:30:40|19260|19240|19260|19240|19260|19240|19260|19240|8
1630679450000|2021-09-03 14:30:50|19262.3|19242.3|19262.5|19242.5|19262.5|19242.5|19262.3|19242.3|2
1630679470000|2021-09-03 14:31:10|19264.8|19244.8|19264.8|19244.8|19264.8|19244.8|19264.8|19244.8|0
1630679520000|2021-09-03 14:32:00|19262.5|19242.5|19262.5|19242.5|19262.5|19242.5|19262.5|19242.5|0
1630679530000|2021-09-03 14:32:10|19267.5|19247.5|19267.5|19247.5|19267.5|19247.5|19267.5|19247.5|13
1630679540000|2021-09-03 14:32:20|19269.8|19249.8|19272.3|19252.3|19272.3|19252.3|19269.8|19249.8|5
1630679550000|2021-09-03 14:32:30|19277.5|19257.5|19299.6|19279.6|19299.6|19279.6|19277.5|19257.5|0
1630679560000|2021-09-03 14:32:40|19300|19280|19300|19280|19300|19280|19300|19280|0
1630679580000|2021-09-03 14:33:00|19290.2|19270.2|19287.3|19267.3|19290.2|19270.2|19287.3|19267.3|5
1630679600000|2021-09-03 14:33:20|19284.8|19264.8|19284.8|19264.8|19284.8|19264.8|19284.8|19264.8|3
1630679610000|2021-09-03 14:33:30|||||||||1
1630679640000|2021-09-03 14:34:00|19282.5|19262.5|19282.5|19262.5|19282.5|19262.5|19282.5|19262.5|1
1630679650000|2021-09-03 14:34:10|19284.8|19264.8|19312.5|19292.5|19312.5|19292.5|19284.8|19264.8|10
1630679660000|2021-09-03 14:34:20|19307.5|19287.5|19300.2|19280.2|19307.5|19287.5|19300.2|19280.2|10
1630679670000|2021-09-03 14:34:30|19300|19280|19305|19285|19305|19285|19297.5|19277.5|3
1630679710000|2021-09-03 14:35:10|19307.5|19287.5|19324.6|19304.6|19324.6|19304.6|19307.5|19287.5|15
1630679720000|2021-09-03 14:35:20|19329.8|19309.8|19332.3|19312.3|19332.3|19312.3|19329.8|19309.8|11
1630679730000|2021-09-03 14:35:30|19330|19310|19335|19315|19335|19315|19330|19310|2
1630679740000|2021-09-03 14:35:40|19330|19310|19332.5|19312.5|19332.5|19312.5|19330|19310|3
1630679750000|2021-09-03 14:35:50|19330|19310|19330|19310|19330|19310|19327.5|19307.5|13
1630679760000|2021-09-03 14:36:00|19325.4|19305.4|19327.5|19307.5|19327.5|19307.5|19325|19305|7
1630679770000|2021-09-03 14:36:10|19325.2|19305.2|19325|19305|19325.2|19305.2|19325|19305|5
1630679790000|2021-09-03 14:36:30|19327.5|19307.5|19337.1|19317.1|19337.1|19317.1|19327.5|19307.5|8
1630679800000|2021-09-03 14:36:40|19337.5|19317.5|19345|19325|19347.5|19327.5|19337.5|19317.5|9
1630679810000|2021-09-03 14:36:50|19347.5|19327.5|19357.3|19337.3|19365|19345|19347.5|19327.5|48
1630679820000|2021-09-03 14:37:00|19352.7|19332.7|19345.4|19325.4|19352.7|19332.7|19345.4|19325.4|21
1630679830000|2021-09-03 14:37:10|19345|19325|19352.5|19332.5|19352.5|19332.5|19345|19325|4
1630679840000|2021-09-03 14:37:20|19355|19335|19352.5|19332.5|19355|19335|19352.5|19332.5|4
1630679850000|2021-09-03 14:37:30|19350.2|19330.2|19347.3|19327.3|19350.2|19330.2|19345|19325|2
1630679860000|2021-09-03 14:37:40|19347.9|19327.9|19359.6|19339.6|19359.6|19339.6|19347.9|19327.9|9
1630679870000|2021-09-03 14:37:50|19359.8|19339.8|19342.5|19322.5|19359.8|19339.8|19342.5|19322.5|13
1630679880000|2021-09-03 14:38:00|19340|19320|19342.5|19322.5|19347.5|19327.5|19340|19320|8
1630679890000|2021-09-03 14:38:10|19342.3|19322.3|19342.3|19322.3|19342.3|19322.3|19342.3|19322.3|0
1630679910000|2021-09-03 14:38:30|19340|19320|19337.5|19317.5|19340|19320|19337.5|19317.5|9
1630679920000|2021-09-03 14:38:40|19330.6|19310.6|19315|19295|19330.6|19310.6|19315|19295|2
1630679930000|2021-09-03 14:38:50|19312.7|19292.7|19312.5|19292.5|19312.7|19292.7|19312.5|19292.5|0
1630679940000|2021-09-03 14:39:00|19310|19290|19307.5|19287.5|19310|19290|19307.5|19287.5|1
1630679950000|2021-09-03 14:39:10|19305|19285|19302.5|19282.5|19305|19285|19302.5|19282.5|3
1630679960000|2021-09-03 14:39:20|19300|19280|19300|19280|19300|19280|19300|19280|2
1630679970000|2021-09-03 14:39:30|||||||||7
1630679990000|2021-09-03 14:39:50|19300.2|19280.2|19300|19280|19302.5|19282.5|19300|19280|2
1630680010000|2021-09-03 14:40:10|19297.5|19277.5|19297.5|19277.5|19297.5|19277.5|19297.5|19277.5|1
1630680020000|2021-09-03 14:40:20|19292.5|19272.5|19290|19270|19292.5|19272.5|19290|19270|1
1630680040000|2021-09-03 14:40:40|19285.4|19265.4|19285|19265|19285.4|19265.4|19285|19265|0
1630680050000|2021-09-03 14:40:50|19282.5|19262.5|19277.5|19257.5|19282.5|19262.5|19277.5|19257.5|1
1630680060000|2021-09-03 14:41:00|19275.2|19255.2|19275.2|19255.2|19275.2|19255.2|19275.2|19255.2|13
1630680080000|2021-09-03 14:41:20|19277.5|19257.5|19277.5|19257.5|19277.5|19257.5|19277.5|19257.5|4
1630680090000|2021-09-03 14:41:30|19277.7|19257.7|19277.7|19257.7|19277.7|19257.7|19277.7|19257.7|1
1630680100000|2021-09-03 14:41:40|19277.5|19257.5|19280|19260|19280|19260|19277.5|19257.5|13
1630680120000|2021-09-03 14:42:00|19277.7|19257.7|19277.5|19257.5|19277.7|19257.7|19277.5|19257.5|5
1630680150000|2021-09-03 14:42:30|||||||||1
1630680160000|2021-09-03 14:42:40|||||||||9
1630680170000|2021-09-03 14:42:50|19280|19260|19280|19260|19280|19260|19280|19260|1
1630680180000|2021-09-03 14:43:00|19282.3|19262.3|19287.5|19267.5|19287.5|19267.5|19282.3|19262.3|0
1630680190000|2021-09-03 14:43:10|||||||||2
1630680200000|2021-09-03 14:43:20|19285.2|19265.2|19300|19280|19300|19280|19285|19265|2
1630680210000|2021-09-03 14:43:30|19302.5|19282.5|19302.5|19282.5|19302.5|19282.5|19302.5|19282.5|2
1630680220000|2021-09-03 14:43:40|19300|19280|19295.2|19275.2|19300|19280|19295.2|19275.2|0
1630680230000|2021-09-03 14:43:50|19295|19275|19292.5|19272.5|19295|19275|19292.5|19272.5|17
1630680240000|2021-09-03 14:44:00|||||||||1
1630680250000|2021-09-03 14:44:10|19292.7|19272.7|19305|19285|19305|19285|19292.7|19272.7|4
1630680260000|2021-09-03 14:44:20|19307.3|19287.3|19307.5|19287.5|19307.5|19287.5|19307.3|19287.3|1
1630680270000|2021-09-03 14:44:30|19312.3|19292.3|19317.5|19297.5|19317.5|19297.5|19312.3|19292.3|6
1630680280000|2021-09-03 14:44:40|19320|19300|19320|19300|19320|19300|19320|19300|12
1630680300000|2021-09-03 14:45:00|19320.2|19300.2|19322.5|19302.5|19322.5|19302.5|19320.2|19300.2|2
1630680320000|2021-09-03 14:45:20|||||||||1
1630680330000|2021-09-03 14:45:30|19324.8|19304.8|19324.8|19304.8|19324.8|19304.8|19324.8|19304.8|3
1630680340000|2021-09-03 14:45:40|||||||||1
1630680350000|2021-09-03 14:45:50|||||||||1
1630680370000|2021-09-03 14:46:10|19322.5|19302.5|19322.5|19302.5|19322.5|19302.5|19322.5|19302.5|0
1630680380000|2021-09-03 14:46:20|19324.8|19304.8|19324.8|19304.8|19324.8|19304.8|19324.8|19304.8|0
1630680410000|2021-09-03 14:46:50|19327.1|19307.1|19330|19310|19330|19310|19325|19305|7
1630680420000|2021-09-03 14:47:00|19332.5|19312.5|19332.5|19312.5|19332.5|19312.5|19332.5|19312.5|2
1630680440000|2021-09-03 14:47:20|||||||||1
1630680480000|2021-09-03 14:48:00|19334.8|19314.8|19334.8|19314.8|19334.8|19314.8|19334.8|19314.8|0
1630680490000|2021-09-03 14:48:10|19335|19315|19335|19315|19335|19315|19335|19315|0
1630680500000|2021-09-03 14:48:20|19332.5|19312.5|19332.5|19312.5|19332.5|19312.5|19332.5|19312.5|0
1630680510000|2021-09-03 14:48:30|||||||||1
1630680530000|2021-09-03 14:48:50|||||||||1
1630680540000|2021-09-03 14:49:00|19332.7|19312.7|19335|19315|19337.5|19317.5|19332.7|19312.7|1
1630680560000|2021-09-03 14:49:20|19332.5|19312.5|19332.5|19312.5|19332.5|19312.5|19332.5|19312.5|0
1630680570000|2021-09-03 14:49:30|19325.4|19305.4|19320.9|19300.9|19325.4|19305.4|19320.9|19300.9|2
1630680580000|2021-09-03 14:49:40|19320.6|19300.6|19327.5|19307.5|19327.5|19307.5|19317.7|19297.7|3
1630680600000|2021-09-03 14:50:00|19332.1|19312.1|19345|19325|19345|19325|19327.5|19307.5|28
1630680610000|2021-09-03 14:50:10|||||||||2
1630680630000|2021-09-03 14:50:30|||||||||3
1630680650000|2021-09-03 14:50:50|19347.5|19327.5|19347.5|19327.5|19347.5|19327.5|19347.5|19327.5|6
1630680660000|2021-09-03 14:51:00|19377.5|19357.5|19380|19360|19380|19360|19377.5|19357.5|9
1630680670000|2021-09-03 14:51:10|19377.5|19357.5|19377.5|19357.5|19380|19360|19375|19355|11
1630680680000|2021-09-03 14:51:20|19375.2|19355.2|19377.5|19357.5|19377.5|19357.5|19375|19355|2
1630680690000|2021-09-03 14:51:30|19375|19355|19375|19355|19375|19355|19375|19355|1
1630680700000|2021-09-03 14:51:40|19377.3|19357.3|19377.5|19357.5|19377.5|19357.5|19377.3|19357.3|7
1630680710000|2021-09-03 14:51:50|19380|19360|19377.7|19357.7|19380|19360|19377.7|19357.7|1
1630680720000|2021-09-03 14:52:00|19377.5|19357.5|19377.5|19357.5|19377.5|19357.5|19377.5|19357.5|4
1630680740000|2021-09-03 14:52:20|19380|19360|19380|19360|19380|19360|19380|19360|4
1630680750000|2021-09-03 14:52:30|19377.5|19357.5|19377.5|19357.5|19377.5|19357.5|19377.5|19357.5|3
1630680760000|2021-09-03 14:52:40|19375.2|19355.2|19375|19355|19375.2|19355.2|19375|19355|2
1630680780000|2021-09-03 14:53:00|19374.8|19354.8|19374.8|19354.8|19374.8|19354.8|19374.8|19354.8|0
1630680790000|2021-09-03 14:53:10|19377.1|19357.1|19382.5|19362.5|19382.5|19362.5|19377.1|19357.1|8
1630680800000|2021-09-03 14:53:20|||||||||1
1630680810000|2021-09-03 14:53:30|19384.8|19364.8|19382.5|19362.5|19385|19365|19382.5|19362.5|4
1630680820000|2021-09-03 14:53:40|||||||||1
1630680860000|2021-09-03 14:54:20|19375.4|19355.4|19375.4|19355.4|19375.4|19355.4|19375.4|19355.4|24
1630680870000|2021-09-03 14:54:30|19375|19355|19375|19355|19375|19355|19375|19355|5
1630680890000|2021-09-03 14:54:50|19375.2|19355.2|19377.5|19357.5|19377.5|19357.5|19375.2|19355.2|4
1630680900000|2021-09-03 14:55:00|19379.8|19359.8|19390|19370|19402.7|19382.7|19379.8|19359.8|37
1630680910000|2021-09-03 14:55:10|19387.5|19367.5|19385.2|19365.2|19387.5|19367.5|19385.2|19365.2|2
1630680920000|2021-09-03 14:55:20|19385|19365|19382.5|19362.5|19385|19365|19382.5|19362.5|2
1630680930000|2021-09-03 14:55:30|||||||||6
1630680950000|2021-09-03 14:55:50|19387.3|19367.3|19387.3|19367.3|19387.3|19367.3|19387.3|19367.3|4
1630680960000|2021-09-03 14:56:00|19387.5|19367.5|19390|19370|19390|19370|19387.5|19367.5|4
1630680970000|2021-09-03 14:56:10|19387.5|19367.5|19390|19370|19390|19370|19387.5|19367.5|7
1630680990000|2021-09-03 14:56:30|19387.5|19367.5|19387.5|19367.5|19387.5|19367.5|19387.5|19367.5|2
1630681000000|2021-09-03 14:56:40|||||||||5
1630681020000|2021-09-03 14:57:00|||||||||3
1630681030000|2021-09-03 14:57:10|19387.3|19367.3|19377.5|19357.5|19387.3|19367.3|19377.5|19357.5|3
1630681040000|2021-09-03 14:57:20|||||||||2
1630681050000|2021-09-03 14:57:30|19379.8|19359.8|19389.8|19369.8|19389.8|19369.8|19379.8|19359.8|20
1630681060000|2021-09-03 14:57:40|19390|19370|19390|19370|19390|19370|19390|19370|1
1630681070000|2021-09-03 14:57:50|||||||||3
1630681080000|2021-09-03 14:58:00|19387.5|19367.5|19387.5|19367.5|19387.5|19367.5|19387.5|19367.5|3
1630681110000|2021-09-03 14:58:30|19387.3|19367.3|19350.7|19330.7|19387.3|19367.3|19350.7|19330.7|530
1630681120000|2021-09-03 14:58:40|19348.2|19328.2|19342.9|19322.9|19348.2|19328.2|19340.9|19320.9|8
1630681140000|2021-09-03 14:59:00|19343|19323|19343|19323|19343|19323|19343|19323|1
1630681150000|2021-09-03 14:59:10|19338|19318|19338|19318|19338|19318|19338|19318|2
1630681170000|2021-09-03 14:59:30|||||||||1
1630681180000|2021-09-03 14:59:40|19333.2|19313.2|19333.2|19313.2|19333.2|19313.2|19333.2|19313.2|1
1630681190000|2021-09-03 14:59:50|19328.6|19308.6|19318|19298|19328.6|19308.6|19318|19298|3
1630681200000|2021-09-03 15:00:00|19320.2|19300.2|19325.5|19305.5|19325.5|19305.5|19318|19298|5
1630681210000|2021-09-03 15:00:10|19328|19308|19330.2|19290.2|19330.2|19310.2|19325.2|19290.2|3
1630681220000|2021-09-03 15:00:20|19318|19298|19308|19288|19318|19298|19308|19288|13
1630681230000|2021-09-03 15:00:30|19310.2|19290.2|19310.5|19290.5|19310.5|19290.5|19310.2|19290.2|1
1630681240000|2021-09-03 15:00:40|19305.5|19285.5|19310.5|19290.5|19310.5|19290.5|19305.5|19285.5|4
1630681250000|2021-09-03 15:00:50|19308|19288|19308|19288|19308|19288|19305.5|19285.5|1
1630681290000|2021-09-03 15:01:30|19300.7|19280.7|19295.5|19275.5|19300.7|19280.7|19295.5|19275.5|10
1630681310000|2021-09-03 15:01:50|19297.7|19277.7|19297.7|19277.7|19297.7|19277.7|19297.7|19277.7|1
1630681320000|2021-09-03 15:02:00|19298|19278|19298|19278|19298|19278|19298|19278|0
1630681340000|2021-09-03 15:02:20|||||||||2
1630681350000|2021-09-03 15:02:30|19295.5|19275.5|19295.5|19275.5|19295.5|19275.5|19295.5|19275.5|0
1630681360000|2021-09-03 15:02:40|||||||||2
1630681380000|2021-09-03 15:03:00|||||||||7
1630681400000|2021-09-03 15:03:20|||||||||2
1630681410000|2021-09-03 15:03:30|19297.7|19277.7|19300|19280|19300|19280|19297.7|19277.7|0
1630681420000|2021-09-03 15:03:40|19300.2|19280.2|19300.5|19280.5|19300.5|19280.5|19300.2|19280.2|2
1630681440000|2021-09-03 15:04:00|||||||||1
1630681450000|2021-09-03 15:04:10|19295.5|19275.5|19288|19268|19295.5|19275.5|19288|19268|5
1630681460000|2021-09-03 15:04:20|19285|19245|19268.2|19248.2|19285|19248.2|19268.2|19245|6
1630681470000|2021-09-03 15:04:30|19268|19248|19265.5|19245.5|19268|19248|19265.5|19245.5|3
1630681480000|2021-09-03 15:04:40|19268|19248|19268|19248|19268|19248|19268|19248|0
1630681490000|2021-09-03 15:04:50|19263.4|19243.4|19263|19243|19263.4|19243.4|19263|19243|0
1630681500000|2021-09-03 15:05:00|19265.3|19245.3|19265.5|19245.5|19265.5|19245.5|19265.3|19245.3|0
1630681510000|2021-09-03 15:05:10|19268|19248|19273|19253|19273|19253|19268|19248|6
1630681520000|2021-09-03 15:05:20|19270.5|19250.5|19270.5|19250.5|19270.5|19250.5|19270.5|19250.5|5
1630681530000|2021-09-03 15:05:30|19278|19258|19278|19258|19278|19258|19278|19258|1
1630681540000|2021-09-03 15:05:40|19290.3|19250.3|19285.5|19265.5|19290.5|19265.5|19285.5|19250.3|0
1630681550000|2021-09-03 15:05:50|19290.5|19270.5|19290.5|19270.5|19290.5|19270.5|19290.5|19270.5|0
1630681560000|2021-09-03 15:06:00|19300|19280|19300|19280|19300|19280|19300|19280|2
1630681570000|2021-09-03 15:06:10|19300.5|19280.5|19305.5|19285.5|19305.5|19285.5|19300.5|19280.5|0
1630681580000|2021-09-03 15:06:20|||||||||1
1630681590000|2021-09-03 15:06:30|19308|19288|19308|19288|19308|19288|19308|19288|0
1630681600000|2021-09-03 15:06:40|19312.5|19292.5|19312.5|19292.5|19312.5|19292.5|19312.5|19292.5|6
1630681620000|2021-09-03 15:07:00|19313|19293|19315.5|19295.5|19315.5|19295.5|19313|19293|1
1630681640000|2021-09-03 15:07:20|||||||||1
1630681650000|2021-09-03 15:07:30|19317.8|19297.8|19318|19298|19318|19298|19317.8|19297.8|4
1630681660000|2021-09-03 15:07:40|19323|19303|19325.5|19305.5|19325.5|19305.5|19323|19303|8
1630681670000|2021-09-03 15:07:50|||||||||1
1630681680000|2021-09-03 15:08:00|||||||||1
1630681710000|2021-09-03 15:08:30|19330|19310|19343|19323|19345.5|19323|19330|19305.5|2
1630681720000|2021-09-03 15:08:40|19345.3|19325.3|19348|19328|19348|19328|19343.2|19323.2|5
1630681730000|2021-09-03 15:08:50|19350.3|19330.3|19350.7|19330.7|19350.7|19330.7|19350.3|19330.3|12
1630681740000|2021-09-03 15:09:00|19350.5|19330.5|19355.5|19335.5|19355.5|19335.5|19350.5|19330.5|10
1630681750000|2021-09-03 15:09:10|||||||||3
1630681760000|2021-09-03 15:09:20|19353.2|19333.2|19350.5|19330.5|19353.2|19333.2|19350.5|19330.5|9
1630681790000|2021-09-03 15:09:50|||||||||3
1630681800000|2021-09-03 15:10:00|19341.1|19321.1|19340.5|19320.5|19341.1|19321.1|19333|19313|8
1630681810000|2021-09-03 15:10:10|19342.8|19322.8|19348|19328|19348|19328|19342.8|19322.8|2
1630681820000|2021-09-03 15:10:20|19345.5|19325.5|19345.5|19325.5|19345.5|19325.5|19345.5|19325.5|3
1630681830000|2021-09-03 15:10:30|19343|19323|19343|19323|19343|19323|19343|19323|1
1630681840000|2021-09-03 15:10:40|19340.7|19320.7|19340.5|19320.5|19340.7|19320.7|19340.5|19320.5|0
1630681850000|2021-09-03 15:10:50|||||||||2
1630681860000|2021-09-03 15:11:00|19343|19323|19343|19323|19343|19323|19343|19323|4
1630681870000|2021-09-03 15:11:10|19345.3|19325.3|19345.5|19325.5|19345.5|19325.5|19345.3|19325.3|2
1630681880000|2021-09-03 15:11:20|19347.8|19327.8|19347.8|19327.8|19347.8|19327.8|19347.8|19327.8|0
1630681890000|2021-09-03 15:11:30|19348|19328|19348|19328|19348|19328|19348|19328|2
1630681900000|2021-09-03 15:11:40|19348.2|19328.2|19350.5|19330.5|19350.5|19330.5|19348.2|19328.2|2
1630681910000|2021-09-03 15:11:50|19350.3|19330.3|19348|19328|19350.3|19330.3|19348|19328|1
1630681920000|2021-09-03 15:12:00|||||||||1
1630681940000|2021-09-03 15:12:20|19345.5|19325.5|19345.5|19325.5|19345.5|19325.5|19345.5|19325.5|4
1630681950000|2021-09-03 15:12:30|19343|19323|19340.5|19320.5|19343|19323|19340.5|19320.5|53
1630681960000|2021-09-03 15:12:40|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|1
1630681970000|2021-09-03 15:12:50|||||||||10
1630681980000|2021-09-03 15:13:00|19340.1|19320.1|19345.1|19325.1|19345.1|19325.1|19340.1|19320.1|261
1630681990000|2021-09-03 15:13:10|||||||||1
1630682040000|2021-09-03 15:14:00|19340.3|19320.3|19340.3|19320.3|19340.3|19320.3|19340.3|19320.3|4
1630682050000|2021-09-03 15:14:10|19340.1|19320.1|19315.7|19295.7|19340.1|19320.1|19315.7|19295.7|15
1630682060000|2021-09-03 15:14:20|19313.4|19293.4|19307.6|19287.6|19313.4|19293.4|19307.6|19287.6|1
1630682070000|2021-09-03 15:14:30|19302.6|19282.6|19270.3|19250.3|19302.6|19282.6|19270.3|19250.3|17
1630682080000|2021-09-03 15:14:40|19270.1|19250.1|19267.6|19247.6|19270.1|19250.1|19267.6|19247.6|3
1630682090000|2021-09-03 15:14:50|19270.1|19250.1|19272.6|19252.6|19272.6|19252.6|19270.1|19250.1|12
1630682120000|2021-09-03 15:15:20|19270.1|19250.1|19267.6|19247.6|19270.1|19250.1|19267.6|19247.6|12
1630682130000|2021-09-03 15:15:30|19262.6|19242.6|19262.6|19242.6|19262.6|19242.6|19262.6|19242.6|0
1630682140000|2021-09-03 15:15:40|19260.1|19240.1|19260.1|19240.1|19260.1|19240.1|19260.1|19240.1|3
1630682150000|2021-09-03 15:15:50|19257.6|19237.6|19257.6|19237.6|19257.6|19237.6|19257.6|19237.6|2
1630682160000|2021-09-03 15:16:00|19255.1|19235.1|19255.1|19235.1|19257.6|19237.6|19252.6|19232.6|19
1630682170000|2021-09-03 15:16:10|19257.6|19237.6|19259.9|19239.9|19259.9|19239.9|19257.6|19237.6|3
1630682180000|2021-09-03 15:16:20|||||||||12
1630682190000|2021-09-03 15:16:30|||||||||1
1630682220000|2021-09-03 15:17:00|||||||||2
1630682230000|2021-09-03 15:17:10|19260.3|19240.3|19260.3|19240.3|19260.3|19240.3|19260.3|19240.3|0
1630682240000|2021-09-03 15:17:20|19262.6|19242.6|19262.6|19242.6|19262.6|19242.6|19262.6|19242.6|1
1630682250000|2021-09-03 15:17:30|||||||||1
1630682270000|2021-09-03 15:17:50|||||||||1
1630682280000|2021-09-03 15:18:00|19263|19243|19267.6|19247.6|19267.6|19247.6|19263|19243|4
1630682290000|2021-09-03 15:18:10|19272.6|19252.6|19282.6|19262.6|19282.6|19262.6|19272.6|19252.6|4
1630682300000|2021-09-03 15:18:20|19285.1|19265.1|19285.5|19265.5|19287.6|19267.6|19285.1|19265.1|147
1630682310000|2021-09-03 15:18:30|19285.3|19265.3|19280.5|19260.5|19285.3|19265.3|19278.2|19258.2|3
1630682320000|2021-09-03 15:18:40|19280.7|19260.7|19280.7|19260.7|19280.7|19260.7|19280.7|19260.7|0
1630682340000|2021-09-03 15:19:00|19280.5|19260.5|19273.4|19253.4|19280.5|19260.5|19273.4|19253.4|3
1630682350000|2021-09-03 15:19:10|19273|19253|19265.7|19245.7|19273|19253|19265.7|19245.7|11
1630682360000|2021-09-03 15:19:20|19265.5|19245.5|19271.1|19231.1|19271.1|19248|19265.5|19231.1|5
1630682370000|2021-09-03 15:19:30|19270.5|19230.5|19262.8|19242.8|19270.5|19242.8|19262.8|19230.5|4
1630682380000|2021-09-03 15:19:40|19263|19243|19250.7|19230.7|19263|19243|19250.7|19230.7|9
1630682400000|2021-09-03 15:20:00|19272.6|19232.6|19275.5|19255.5|19275.7|19255.7|19271.7|19232.6|2
1630682410000|2021-09-03 15:20:10|19273|19253|19270.5|19250.5|19273|19253|19268|19248|20
1630682420000|2021-09-03 15:20:20|19288|19268|19319.9|19299.9|19319.9|19299.9|19288|19268|8
1630682430000|2021-09-03 15:20:30|||||||||1
1630682440000|2021-09-03 15:20:40|||||||||2
1630682450000|2021-09-03 15:20:50|19320.3|19300.3|19320.3|19300.3|19320.3|19300.3|19320.3|19300.3|2
1630682460000|2021-09-03 15:21:00|19320.1|19300.1|19310.5|19290.5|19320.1|19300.1|19310.5|19290.5|2
1630682480000|2021-09-03 15:21:20|19305.9|19285.9|19300.5|19280.5|19305.9|19285.9|19300.5|19280.5|3
1630682490000|2021-09-03 15:21:30|||||||||6
1630682500000|2021-09-03 15:21:40|19303|19283|19305.5|19285.5|19308|19288|19303|19283|11
1630682510000|2021-09-03 15:21:50|||||||||3
1630682520000|2021-09-03 15:22:00|19296.3|19276.3|19295.5|19275.5|19296.3|19276.3|19295.5|19275.5|0
1630682540000|2021-09-03 15:22:20|19290.5|19270.5|19285.5|19265.5|19290.5|19270.5|19285.5|19265.5|15
1630682550000|2021-09-03 15:22:30|19287.8|19267.8|19288|19268|19288|19268|19287.8|19267.8|0
1630682560000|2021-09-03 15:22:40|19283.4|19263.4|19283|19263|19283.4|19263.4|19283|19263|13
1630682570000|2021-09-03 15:22:50|19290.5|19250.5|19290.5|19250.5|19290.5|19250.5|19290.5|19250.5|0
1630682580000|2021-09-03 15:23:00|19290.1|19250.1|19273|19253|19290.1|19255.5|19273|19250.1|2
1630682600000|2021-09-03 15:23:20|19270.5|19250.5|19270.5|19250.5|19270.5|19250.5|19270.5|19250.5|1
1630682610000|2021-09-03 15:23:30|19273|19253|19273|19253|19273|19253|19273|19253|0
1630682630000|2021-09-03 15:23:50|19278|19258|19278|19258|19278|19258|19278|19258|0
1630682640000|2021-09-03 15:24:00|19280.3|19260.3|19280.5|19260.5|19280.5|19260.5|19280.3|19260.3|0
1630682650000|2021-09-03 15:24:10|||||||||4
1630682670000|2021-09-03 15:24:30|||||||||1
1630682690000|2021-09-03 15:24:50|19283|19263|19283|19263|19283|19263|19283|19263|0
1630682700000|2021-09-03 15:25:00|19285.5|19265.5|19288|19268|19288|19268|19285.5|19265.5|3
1630682710000|2021-09-03 15:25:10|19294.9|19274.9|19295.5|19275.5|19295.5|19275.5|19294.9|19274.9|0
1630682720000|2021-09-03 15:25:20|||||||||1
1630682740000|2021-09-03 15:25:40|||||||||1
1630682770000|2021-09-03 15:26:10|||||||||1
1630682790000|2021-09-03 15:26:30|||||||||2
1630682800000|2021-09-03 15:26:40|||||||||3
1630682820000|2021-09-03 15:27:00|19300.5|19280.5|19300.5|19280.5|19300.5|19280.5|19300.5|19280.5|4
1630682840000|2021-09-03 15:27:20|19310.5|19290.5|19310.5|19290.5|19310.5|19290.5|19310.5|19290.5|5
1630682850000|2021-09-03 15:27:30|19330.5|19310.5|19337.6|19317.6|19337.6|19317.6|19330.5|19310.5|16
1630682860000|2021-09-03 15:27:40|19338|19318|19363|19343|19375.5|19343|19338|19315.3|3
1630682870000|2021-09-03 15:27:50|19360.5|19340.5|19363|19343|19363|19343|19360.5|19340.5|10
1630682880000|2021-09-03 15:28:00|19362.6|19342.6|19345.5|19325.5|19362.6|19342.6|19345.5|19325.5|2
1630682890000|2021-09-03 15:28:10|||||||||1
1630682900000|2021-09-03 15:28:20|19338|19318|19345.5|19305.5|19345.5|19318|19338|19305.5|3
1630682920000|2021-09-03 15:28:40|19340.3|19320.3|19340.5|19320.5|19340.5|19320.5|19335.5|19315.5|6
1630682940000|2021-09-03 15:29:00|||||||||3
1630682960000|2021-09-03 15:29:20|19338|19318|19345.5|19325.5|19345.5|19325.5|19338|19318|8
1630682970000|2021-09-03 15:29:30|19348|19328|19348|19328|19348|19328|19348|19328|1
1630682990000|2021-09-03 15:29:50|||||||||1
1630683000000|2021-09-03 15:30:00|19345.7|19325.7|19345.5|19325.5|19345.7|19325.7|19345.5|19325.5|0
1630683010000|2021-09-03 15:30:10|||||||||1
1630683020000|2021-09-03 15:30:20|||||||||1
1630683030000|2021-09-03 15:30:30|||||||||1
1630683040000|2021-09-03 15:30:40|||||||||2
1630683050000|2021-09-03 15:30:50|19345.7|19325.7|19336.4|19316.4|19345.7|19325.7|19336.4|19316.4|2
1630683060000|2021-09-03 15:31:00|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|0
1630683070000|2021-09-03 15:31:10|||||||||7
1630683090000|2021-09-03 15:31:30|19340.1|19320.1|19347.8|19327.8|19347.8|19327.8|19340.1|19320.1|5
1630683100000|2021-09-03 15:31:40|19354.7|19334.7|19363|19343|19363|19343|19354.7|19334.7|1
1630683120000|2021-09-03 15:32:00|19363.4|19343.4|19370.5|19350.5|19370.5|19350.5|19363.4|19343.4|2
1630683140000|2021-09-03 15:32:20|||||||||1
1630683170000|2021-09-03 15:32:50|19373|19353|19373|19353|19373|19353|19373|19353|4
1630683190000|2021-09-03 15:33:10|19375.5|19355.5|19375.5|19355.5|19375.5|19355.5|19375.5|19355.5|22
1630683200000|2021-09-03 15:33:20|19380.5|19360.5|19380.5|19360.5|19380.5|19360.5|19380.5|19360.5|14
1630683210000|2021-09-03 15:33:30|19388|19368|19388|19368|19388|19368|19388|19368|18
1630683220000|2021-09-03 15:33:40|19390.3|19370.3|19388|19368|19390.3|19370.3|19388|19368|2
1630683230000|2021-09-03 15:33:50|19388.4|19368.4|19397.6|19377.6|19397.6|19377.6|19388.4|19368.4|4
1630683240000|2021-09-03 15:34:00|19398.2|19378.2|19373|19353|19400.5|19380.5|19373|19353|43
1630683250000|2021-09-03 15:34:10|19378|19358|19400.5|19380.5|19400.5|19380.5|19378|19358|9
1630683260000|2021-09-03 15:34:20|19398|19378|19400.5|19360.5|19400.5|19378|19392.8|19360.5|8
1630683270000|2021-09-03 15:34:30|19400.1|19360.1|19378|19358|19400.1|19365.5|19378|19358|7
1630683290000|2021-09-03 15:34:50|19373.4|19353.4|19365.5|19345.5|19373.4|19353.4|19363.2|19343.2|7
1630683300000|2021-09-03 15:35:00|19368|19348|19370.5|19350.5|19370.5|19350.5|19368|19348|9
1630683310000|2021-09-03 15:35:10|19369.7|19349.7|19358|19338|19369.7|19349.7|19358|19338|4
1630683320000|2021-09-03 15:35:20|19355.5|19335.5|19355.5|19335.5|19358|19338|19355.5|19335.5|19
1630683330000|2021-09-03 15:35:30|19363|19343|19362.4|19342.4|19363|19343|19362.4|19342.4|0
1630683340000|2021-09-03 15:35:40|19355.5|19335.5|19355.5|19335.5|19355.5|19335.5|19355.5|19335.5|2
1630683350000|2021-09-03 15:35:50|19350.5|19330.5|19347.6|19327.6|19350.5|19330.5|19347.6|19327.6|1
1630683360000|2021-09-03 15:36:00|19343|19323|19343|19323|19343|19323|19343|19323|2
1630683370000|2021-09-03 15:36:10|19345.3|19325.3|19355.5|19335.5|19355.5|19335.5|19345.3|19325.3|2
1630683380000|2021-09-03 15:36:20|19353|19333|19355.3|19335.3|19355.3|19335.3|19353|19333|2
1630683390000|2021-09-03 15:36:30|19355.5|19335.5|19353|19333|19355.5|19335.5|19353|19333|2
1630683400000|2021-09-03 15:36:40|19355.5|19335.5|19355.5|19335.5|19355.5|19335.5|19355.5|19335.5|104
1630683410000|2021-09-03 15:36:50|||||||||1
1630683420000|2021-09-03 15:37:00|19358|19338|19365.5|19345.5|19365.5|19345.5|19358|19338|6
1630683430000|2021-09-03 15:37:10|19368|19348|19375.5|19355.5|19375.5|19355.5|19368|19348|0
1630683440000|2021-09-03 15:37:20|||||||||10
1630683450000|2021-09-03 15:37:30|19378|19358|19380.5|19360.5|19380.5|19360.5|19378|19358|3
1630683470000|2021-09-03 15:37:50|||||||||1
1630683490000|2021-09-03 15:38:10|||||||||1
1630683500000|2021-09-03 15:38:20|||||||||1
1630683510000|2021-09-03 15:38:30|19382.8|19362.8|19390.7|19370.7|19393|19373|19382.8|19362.8|13
1630683520000|2021-09-03 15:38:40|19390.5|19370.5|19390.5|19370.5|19390.5|19370.5|19390.5|19370.5|4
1630683530000|2021-09-03 15:38:50|||||||||1
1630683540000|2021-09-03 15:39:00|||||||||2
1630683550000|2021-09-03 15:39:10|19393|19373|19390.5|19370.5|19393|19373|19390.5|19370.5|2
1630683560000|2021-09-03 15:39:20|19390.3|19370.3|19390.5|19370.5|19390.5|19370.5|19388|19368|13
1630683570000|2021-09-03 15:39:30|||||||||1
1630683590000|2021-09-03 15:39:50|||||||||2
1630683610000|2021-09-03 15:40:10|19390.3|19370.3|19383|19363|19390.3|19370.3|19378|19358|7
1630683620000|2021-09-03 15:40:20|||||||||2
1630683640000|2021-09-03 15:40:40|||||||||1
1630683650000|2021-09-03 15:40:50|||||||||1
1630683660000|2021-09-03 15:41:00|||||||||2
1630683670000|2021-09-03 15:41:10|19385.3|19365.3|19385.5|19365.5|19385.5|19365.5|19385.3|19365.3|1
1630683680000|2021-09-03 15:41:20|19388|19368|19388|19368|19388|19368|19388|19368|0
1630683690000|2021-09-03 15:41:30|19393|19373|19393|19373|19393|19373|19393|19373|3
1630683700000|2021-09-03 15:41:40|19395.3|19375.3|19398|19378|19398|19378|19395.3|19375.3|0
1630683710000|2021-09-03 15:41:50|19400.5|19380.5|19398|19378|19400.5|19380.5|19398|19378|2
1630683720000|2021-09-03 15:42:00|19393.5|19373.5|19388|19368|19393.5|19373.5|19388|19368|8
1630683730000|2021-09-03 15:42:10|||||||||4
1630683740000|2021-09-03 15:42:20|||||||||1
1630683750000|2021-09-03 15:42:30|19383.3|19363.3|19383.3|19363.3|19383.3|19363.3|19383.3|19363.3|17
1630683760000|2021-09-03 15:42:40|19380.8|19360.8|19375.8|19355.8|19380.8|19360.8|19375.8|19355.8|5
1630683770000|2021-09-03 15:42:50|19373.5|19353.5|19373.3|19353.3|19373.5|19353.5|19373.3|19353.3|8
1630683790000|2021-09-03 15:43:10|19375.5|19355.5|19375.8|19355.8|19375.8|19355.8|19375.5|19355.5|1
1630683820000|2021-09-03 15:43:40|19375.5|19355.5|19373|19353|19375.5|19355.5|19373|19353|7
1630683830000|2021-09-03 15:43:50|||||||||2
1630683840000|2021-09-03 15:44:00|19375.3|19355.3|19375.5|19355.5|19375.5|19355.5|19375.3|19355.3|1
1630683850000|2021-09-03 15:44:10|19373|19353|19370.5|19350.5|19373|19353|19370.5|19350.5|6
1630683860000|2021-09-03 15:44:20|19368|19348|19363|19343|19368|19348|19363|19343|2
1630683870000|2021-09-03 15:44:30|||||||||7
1630683890000|2021-09-03 15:44:50|||||||||5
1630683910000|2021-09-03 15:45:10|19365.5|19345.5|19365.5|19345.5|19365.5|19345.5|19365.5|19345.5|2
1630683920000|2021-09-03 15:45:20|19358|19338|19353|19333|19358|19338|19353|19333|3
1630683930000|2021-09-03 15:45:30|19355.3|19335.3|19353|19333|19355.5|19335.5|19353|19333|0
1630683940000|2021-09-03 15:45:40|19355.3|19335.3|19353|19333|19355.5|19335.5|19353|19333|1
1630683950000|2021-09-03 15:45:50|19355.3|19335.3|19353|19333|19355.5|19335.5|19353|19333|0
1630683960000|2021-09-03 15:46:00|19355.3|19335.3|19355.5|19335.5|19355.5|19335.5|19353|19333|0
1630683970000|2021-09-03 15:46:10|19353.3|19333.3|19355.5|19335.5|19355.5|19335.5|19353|19333|1
1630683980000|2021-09-03 15:46:20|19353.3|19333.3|19350.5|19330.5|19353.3|19333.3|19350.5|19330.5|5
1630683990000|2021-09-03 15:46:30|||||||||3
1630684000000|2021-09-03 15:46:40|19345.5|19325.5|19345.5|19325.5|19345.5|19325.5|19345.5|19325.5|4
1630684010000|2021-09-03 15:46:50|||||||||2
1630684020000|2021-09-03 15:47:00|19345.6|19325.6|19343.1|19323.1|19345.6|19325.6|19343.1|19323.1|7
1630684040000|2021-09-03 15:47:20|19338.1|19318.1|19338.1|19318.1|19338.1|19318.1|19338.1|19318.1|2
1630684050000|2021-09-03 15:47:30|19340.6|19320.6|19343.1|19323.1|19343.1|19323.1|19340.6|19320.6|2
1630684060000|2021-09-03 15:47:40|19347.6|19327.6|19347.6|19327.6|19347.6|19327.6|19347.6|19327.6|11
1630684070000|2021-09-03 15:47:50|19354.9|19334.9|19355.3|19335.3|19355.3|19335.3|19354.9|19334.9|1
1630684090000|2021-09-03 15:48:10|19357.6|19337.6|19357.8|19337.8|19357.8|19337.8|19357.6|19337.6|4
1630684100000|2021-09-03 15:48:20|19362.4|19342.4|19367.8|19347.8|19367.8|19347.8|19362.4|19342.4|0
1630684110000|2021-09-03 15:48:30|19368.1|19348.1|19363.3|19343.3|19368.1|19348.1|19363.3|19343.3|1
1630684120000|2021-09-03 15:48:40|19363.1|19343.1|19363.1|19343.1|19363.1|19343.1|19363.1|19343.1|1
1630684130000|2021-09-03 15:48:50|19365.6|19345.6|19365.6|19345.6|19365.6|19345.6|19365.6|19345.6|0
1630684140000|2021-09-03 15:49:00|||||||||1
1630684160000|2021-09-03 15:49:20|19370.6|19350.6|19370.6|19350.6|19370.6|19350.6|19370.6|19350.6|1
1630684170000|2021-09-03 15:49:30|||||||||2
1630684190000|2021-09-03 15:49:50|19375.6|19355.6|19375.6|19355.6|19375.6|19355.6|19375.6|19355.6|2
1630684200000|2021-09-03 15:50:00|19377.8|19357.8|19378.1|19358.1|19378.1|19358.1|19377.8|19357.8|1
1630684210000|2021-09-03 15:50:10|19377.8|19357.8|19375.6|19355.6|19378.1|19358.1|19375.6|19355.6|2
1630684220000|2021-09-03 15:50:20|19378.1|19358.1|19378.1|19358.1|19378.1|19358.1|19378.1|19358.1|1
1630684230000|2021-09-03 15:50:30|19377.6|19357.6|19373.1|19353.1|19377.6|19357.6|19373.1|19353.1|3
1630684240000|2021-09-03 15:50:40|||||||||3
1630684270000|2021-09-03 15:51:10|||||||||1
1630684280000|2021-09-03 15:51:20|19368.1|19348.1|19358.9|19338.9|19368.1|19348.1|19358.9|19338.9|12
1630684290000|2021-09-03 15:51:30|19358.1|19338.1|19358.1|19338.1|19358.1|19338.1|19358.1|19338.1|1
1630684300000|2021-09-03 15:51:40|19356.8|19336.8|19343.1|19323.1|19356.8|19336.8|19343.1|19323.1|10
1630684310000|2021-09-03 15:51:50|||||||||9
1630684320000|2021-09-03 15:52:00|||||||||25
1630684330000|2021-09-03 15:52:10|19345.3|19325.3|19360.1|19320.1|19360.1|19325.3|19345.3|19320.1|6
1630684340000|2021-09-03 15:52:20|||||||||1
1630684350000|2021-09-03 15:52:30|19359.3|19339.3|19368.1|19348.1|19368.1|19348.1|19359.3|19339.3|1
1630684360000|2021-09-03 15:52:40|||||||||3
1630684370000|2021-09-03 15:52:50|||||||||1
1630684380000|2021-09-03 15:53:00|19365.6|19345.6|19363.1|19343.1|19365.6|19345.6|19363.1|19343.1|3
1630684390000|2021-09-03 15:53:10|||||||||2
1630684410000|2021-09-03 15:53:30|19365.6|19345.6|19365.6|19345.6|19365.6|19345.6|19365.6|19345.6|28
1630684420000|2021-09-03 15:53:40|||||||||1
1630684440000|2021-09-03 15:54:00|||||||||1
1630684450000|2021-09-03 15:54:10|19363.1|19343.1|19363.1|19343.1|19363.1|19343.1|19363.1|19343.1|4
1630684470000|2021-09-03 15:54:30|||||||||1
1630684480000|2021-09-03 15:54:40|19365.4|19345.4|19365.6|19345.6|19365.6|19345.6|19365.4|19345.4|0
1630684490000|2021-09-03 15:54:50|||||||||1
1630684500000|2021-09-03 15:55:00|19368.1|19348.1|19368.1|19348.1|19368.1|19348.1|19368.1|19348.1|0
1630684510000|2021-09-03 15:55:10|19367.9|19347.9|19365.6|19345.6|19367.9|19347.9|19365.6|19345.6|1
1630684520000|2021-09-03 15:55:20|||||||||1
1630684530000|2021-09-03 15:55:30|||||||||1
1630684540000|2021-09-03 15:55:40|||||||||1
1630684550000|2021-09-03 15:55:50|19363.1|19343.1|19350.6|19330.6|19363.1|19343.1|19350.6|19330.6|3
1630684560000|2021-09-03 15:56:00|19353.1|19333.1|19353.1|19333.1|19353.1|19333.1|19353.1|19333.1|0
1630684570000|2021-09-03 15:56:10|19348.1|19328.1|19348.1|19328.1|19348.1|19328.1|19348.1|19328.1|1
1630684580000|2021-09-03 15:56:20|||||||||5
1630684590000|2021-09-03 15:56:30|19347.9|19327.9|19343.1|19323.1|19347.9|19327.9|19343.1|19323.1|6
1630684610000|2021-09-03 15:56:50|19345.6|19325.6|19345.6|19325.6|19345.6|19325.6|19345.6|19325.6|4
1630684620000|2021-09-03 15:57:00|19350.6|19330.6|19353.1|19333.1|19353.1|19333.1|19350.6|19330.6|4
1630684630000|2021-09-03 15:57:10|19350.6|19330.6|19353.1|19333.1|19353.1|19333.1|19350.6|19330.6|0
1630684640000|2021-09-03 15:57:20|||||||||1
1630684650000|2021-09-03 15:57:30|19355.6|19335.6|19358.1|19338.1|19358.1|19338.1|19355.6|19335.6|7
1630684660000|2021-09-03 15:57:40|||||||||1
1630684670000|2021-09-03 15:57:50|||||||||4
1630684680000|2021-09-03 15:58:00|19358.3|19338.3|19358.1|19338.1|19360.6|19340.6|19358.1|19338.1|2
1630684690000|2021-09-03 15:58:10|19363.1|19343.1|19363.1|19343.1|19363.1|19343.1|19363.1|19343.1|3
1630684700000|2021-09-03 15:58:20|19365.6|19345.6|19370.6|19350.6|19370.6|19350.6|19365.6|19345.6|2
1630684710000|2021-09-03 15:58:30|19372.9|19352.9|19373.1|19353.1|19373.1|19353.1|19372.9|19352.9|4
1630684720000|2021-09-03 15:58:40|||||||||2
1630684730000|2021-09-03 15:58:50|19378.1|19358.1|19380.6|19360.6|19380.6|19360.6|19378.1|19358.1|11
1630684740000|2021-09-03 15:59:00|||||||||2
1630684770000|2021-09-03 15:59:30|19388.1|19368.1|19397.2|19377.2|19397.2|19377.2|19388.1|19368.1|10
1630684780000|2021-09-03 15:59:40|19398.1|19378.1|19398.1|19378.1|19398.1|19378.1|19398.1|19378.1|8
1630684790000|2021-09-03 15:59:50|19395.8|19375.8|19393.1|19373.1|19395.8|19375.8|19393.1|19373.1|1
1630684820000|2021-09-03 16:00:20|||||||||1
1630684830000|2021-09-03 16:00:30|||||||||1
1630684840000|2021-09-03 16:00:40|||||||||1
1630684860000|2021-09-03 16:01:00|19390.6|19370.6|19390.6|19370.6|19390.6|19370.6|19390.6|19370.6|0
1630684870000|2021-09-03 16:01:10|||||||||3
1630684880000|2021-09-03 16:01:20|||||||||3
1630684890000|2021-09-03 16:01:30|19388.1|19368.1|19388.1|19368.1|19388.1|19368.1|19388.1|19368.1|2
1630684910000|2021-09-03 16:01:50|||||||||1
1630684920000|2021-09-03 16:02:00|19390.6|19370.6|19388.1|19368.1|19390.6|19370.6|19388.1|19368.1|2
1630684930000|2021-09-03 16:02:10|19390.6|19370.6|19390.6|19370.6|19390.6|19370.6|19390.6|19370.6|0
1630684940000|2021-09-03 16:02:20|19392.9|19372.9|19392.9|19372.9|19392.9|19372.9|19392.9|19372.9|1
1630684950000|2021-09-03 16:02:30|||||||||2
1630684960000|2021-09-03 16:02:40|19393.1|19373.1|19393.1|19373.1|19393.1|19373.1|19393.1|19373.1|0
1630684970000|2021-09-03 16:02:50|||||||||1
1630684990000|2021-09-03 16:03:10|||||||||6
1630685000000|2021-09-03 16:03:20|||||||||12
1630685010000|2021-09-03 16:03:30|||||||||2
1630685020000|2021-09-03 16:03:40|||||||||5
1630685030000|2021-09-03 16:03:50|19395.6|19375.6|19393.1|19373.1|19395.6|19375.6|19393.1|19373.1|2
1630685040000|2021-09-03 16:04:00|||||||||35
1630685070000|2021-09-03 16:04:30|||||||||1
1630685090000|2021-09-03 16:04:50|19392.9|19372.9|19390.6|19370.6|19392.9|19372.9|19390.6|19370.6|6
1630685100000|2021-09-03 16:05:00|19388.3|19368.3|19395.6|19375.6|19395.6|19375.6|19388.1|19368.1|4
1630685110000|2021-09-03 16:05:10|19395.8|19375.8|19395.8|19375.8|19395.8|19375.8|19395.8|19375.8|0
1630685120000|2021-09-03 16:05:20|19398.1|19378.1|19398.3|19378.3|19398.3|19378.3|19398.1|19378.1|1
1630685130000|2021-09-03 16:05:30|19398.5|19378.5|19393.1|19373.1|19400.6|19380.6|19393.1|19373.1|6
1630685140000|2021-09-03 16:05:40|19390.8|19370.8|19388.1|19368.1|19390.8|19370.8|19388.1|19368.1|2
1630685150000|2021-09-03 16:05:50|19385.6|19365.6|19385.6|19365.6|19385.6|19365.6|19385.6|19365.6|1
1630685160000|2021-09-03 16:06:00|19388.1|19368.1|19388.1|19368.1|19388.1|19368.1|19388.1|19368.1|2
1630685170000|2021-09-03 16:06:10|||||||||2
1630685190000|2021-09-03 16:06:30|||||||||2
1630685200000|2021-09-03 16:06:40|19385.4|19365.4|19385.4|19365.4|19385.4|19365.4|19385.4|19365.4|2
1630685210000|2021-09-03 16:06:50|19383.1|19363.1|19383.1|19363.1|19383.1|19363.1|19383.1|19363.1|2
1630685230000|2021-09-03 16:07:10|19382.7|19362.7|19373.3|19353.3|19382.7|19362.7|19373.3|19353.3|5
1630685240000|2021-09-03 16:07:20|19370.8|19350.8|19368.1|19348.1|19370.8|19350.8|19368.1|19348.1|7
1630685250000|2021-09-03 16:07:30|19365.6|19345.6|19365.6|19345.6|19365.6|19345.6|19365.6|19345.6|5
1630685260000|2021-09-03 16:07:40|19365.4|19345.4|19363.1|19343.1|19365.4|19345.4|19363.1|19343.1|2
1630685270000|2021-09-03 16:07:50|19365.4|19345.4|19365.6|19345.6|19365.6|19345.6|19365.4|19345.4|0
1630685280000|2021-09-03 16:08:00|19363.1|19343.1|19360.8|19340.8|19363.1|19343.1|19360.6|19340.6|5
1630685290000|2021-09-03 16:08:10|19363.1|19343.1|19355.6|19335.6|19363.1|19343.1|19355.6|19335.6|9
1630685300000|2021-09-03 16:08:20|||||||||1
1630685310000|2021-09-03 16:08:30|||||||||4
1630685330000|2021-09-03 16:08:50|19350.6|19330.6|19348.3|19328.3|19350.6|19330.6|19348.3|19328.3|12
1630685340000|2021-09-03 16:09:00|19348.1|19328.1|19345.8|19325.8|19350.6|19330.6|19343.3|19323.3|8
1630685350000|2021-09-03 16:09:10|19345.6|19325.6|19343.3|19323.3|19345.8|19325.8|19343.3|19323.3|9
1630685360000|2021-09-03 16:09:20|19345.8|19325.8|19345.8|19325.8|19345.8|19325.8|19345.8|19325.8|1
1630685370000|2021-09-03 16:09:30|19348.1|19328.1|19345.6|19325.6|19348.1|19328.1|19343.1|19323.1|5
1630685380000|2021-09-03 16:09:40|19348.1|19328.1|19348.1|19328.1|19348.1|19328.1|19348.1|19328.1|3
1630685390000|2021-09-03 16:09:50|||||||||1
1630685400000|2021-09-03 16:10:00|19352.9|19332.9|19355.4|19335.4|19355.4|19335.4|19352.9|19332.9|3
1630685410000|2021-09-03 16:10:10|||||||||106
1630685430000|2021-09-03 16:10:30|||||||||1
1630685450000|2021-09-03 16:10:50|19357.7|19337.7|19357.7|19337.7|19357.7|19337.7|19357.7|19337.7|3
1630685460000|2021-09-03 16:11:00|19362.3|19342.3|19365.4|19345.4|19365.4|19345.4|19362.3|19342.3|1
1630685470000|2021-09-03 16:11:10|19365.6|19345.6|19365.6|19345.6|19365.6|19345.6|19365.6|19345.6|0
1630685480000|2021-09-03 16:11:20|19367.9|19347.9|19368.1|19348.1|19368.1|19348.1|19367.9|19347.9|1
1630685490000|2021-09-03 16:11:30|19370.4|19350.4|19370.4|19350.4|19370.4|19350.4|19370.4|19350.4|0
1630685500000|2021-09-03 16:11:40|19368.1|19348.1|19368.1|19348.1|19368.1|19348.1|19368.1|19348.1|1
1630685510000|2021-09-03 16:11:50|19365.8|19345.8|19365.8|19345.8|19365.8|19345.8|19365.8|19345.8|1
1630685520000|2021-09-03 16:12:00|19365.6|19345.6|19363.1|19343.1|19365.6|19345.6|19363.1|19343.1|5
1630685550000|2021-09-03 16:12:30|||||||||5
1630685560000|2021-09-03 16:12:40|19362.9|19342.9|19365.6|19325.6|19365.6|19342.9|19358.3|19325.6|1
1630685570000|2021-09-03 16:12:50|19365.4|19325.4|19365.4|19325.4|19365.4|19325.4|19365.4|19325.4|1
1630685600000|2021-09-03 16:13:20|||||||||2
1630685620000|2021-09-03 16:13:40|||||||||1
1630685640000|2021-09-03 16:14:00|||||||||1
1630685670000|2021-09-03 16:14:30|19357.7|19337.7|19358.1|19338.1|19358.1|19338.1|19355.6|19335.6|6
1630685680000|2021-09-03 16:14:40|19358.3|19338.3|19358.1|19338.1|19358.3|19338.3|19358.1|19338.1|3
1630685690000|2021-09-03 16:14:50|19360.6|19340.6|19360.6|19340.6|19360.6|19340.6|19360.6|19340.6|3
1630685710000|2021-09-03 16:15:10|19362.9|19342.9|19380.4|19360.4|19380.4|19360.4|19362.9|19342.9|27
1630685720000|2021-09-03 16:15:20|19382.9|19362.9|19385.2|19365.2|19385.2|19365.2|19382.9|19362.9|3
1630685730000|2021-09-03 16:15:30|19382.9|19362.9|19385.4|19365.4|19385.4|19365.4|19382.9|19362.9|2
1630685740000|2021-09-03 16:15:40|||||||||2
1630685750000|2021-09-03 16:15:50|19387.9|19367.9|19403.1|19383.1|19403.1|19383.1|19387.9|19367.9|26
1630685760000|2021-09-03 16:16:00|19400.8|19380.8|19398.1|19378.1|19400.8|19380.8|19398.1|19378.1|2
1630685770000|2021-09-03 16:16:10|19395.8|19375.8|19395.6|19375.6|19395.8|19375.8|19395.6|19375.6|1
1630685780000|2021-09-03 16:16:20|||||||||1
1630685790000|2021-09-03 16:16:30|19391|19371|19385.8|19365.8|19392.9|19372.9|19385.8|19365.8|9
1630685800000|2021-09-03 16:16:40|19383.3|19363.3|19383.3|19363.3|19383.3|19363.3|19383.3|19363.3|0
1630685810000|2021-09-03 16:16:50|||||||||5
1630685820000|2021-09-03 16:17:00|19385.8|19365.8|19388.3|19368.3|19388.3|19368.3|19385.8|19365.8|2
1630685840000|2021-09-03 16:17:20|||||||||3
1630685860000|2021-09-03 16:17:40|||||||||1
1630685880000|2021-09-03 16:18:00|||||||||3
1630685890000|2021-09-03 16:18:10|||||||||1
1630685900000|2021-09-03 16:18:20|19390.6|19370.6|19393.1|19373.1|19393.1|19373.1|19390.6|19370.6|5
1630685910000|2021-09-03 16:18:30|||||||||1
1630685920000|2021-09-03 16:18:40|19391|19371|19391|19371|19391|19371|19391|19371|3
1630685930000|2021-09-03 16:18:50|19390.6|19370.6|19390.6|19370.6|19390.6|19370.6|19390.6|19370.6|1
1630685950000|2021-09-03 16:19:10|19388.3|19368.3|19388.1|19368.1|19388.3|19368.3|19388.1|19368.1|4
1630685960000|2021-09-03 16:19:20|||||||||1
1630685970000|2021-09-03 16:19:30|19385.8|19365.8|19385.8|19365.8|19385.8|19365.8|19385.8|19365.8|3
1630685980000|2021-09-03 16:19:40|19385.6|19365.6|19385.6|19365.6|19385.6|19365.6|19385.6|19365.6|1
1630685990000|2021-09-03 16:19:50|||||||||1
1630686000000|2021-09-03 16:20:00|19383.3|19363.3|19385.6|19365.6|19385.6|19365.6|19383.1|19363.1|8
1630686020000|2021-09-03 16:20:20|19385.4|19365.4|19383.1|19363.1|19385.4|19365.4|19383.1|19363.1|1
1630686030000|2021-09-03 16:20:30|19380.6|19360.6|19378.1|19358.1|19380.6|19360.6|19378.1|19358.1|3
1630686040000|2021-09-03 16:20:40|19373.5|19353.5|19370.8|19350.8|19373.5|19353.5|19370.8|19350.8|1
1630686050000|2021-09-03 16:20:50|19365.8|19345.8|19368.1|19348.1|19368.1|19348.1|19365.8|19345.8|4
1630686060000|2021-09-03 16:21:00|19365.8|19345.8|19372.9|19352.9|19372.9|19352.9|19365.8|19345.8|12
1630686070000|2021-09-03 16:21:10|19373.1|19353.1|19375.6|19355.6|19375.6|19355.6|19373.1|19353.1|2
1630686080000|2021-09-03 16:21:20|19377.9|19357.9|19378.1|19358.1|19378.1|19358.1|19377.9|19357.9|2
1630686090000|2021-09-03 16:21:30|19380.6|19360.6|19380.6|19360.6|19380.6|19360.6|19380.6|19360.6|28
1630686100000|2021-09-03 16:21:40|19382.9|19362.9|19383.1|19363.1|19383.1|19363.1|19382.9|19362.9|3
1630686110000|2021-09-03 16:21:50|19385.4|19365.4|19390.6|19370.6|19390.6|19370.6|19385.4|19365.4|3
1630686120000|2021-09-03 16:22:00|19388.1|19368.1|19385.6|19365.6|19388.1|19368.1|19383.1|19363.1|4
1630686130000|2021-09-03 16:22:10|19383.1|19363.1|19378.1|19358.1|19383.1|19363.1|19378.1|19358.1|5
1630686140000|2021-09-03 16:22:20|||||||||1
1630686150000|2021-09-03 16:22:30|||||||||2
1630686160000|2021-09-03 16:22:40|19375.6|19355.6|19375.6|19355.6|19375.6|19355.6|19375.6|19355.6|14
1630686170000|2021-09-03 16:22:50|||||||||2
1630686180000|2021-09-03 16:23:00|19380.4|19360.4|19378.1|19358.1|19382.7|19362.7|19378.1|19358.1|25
1630686190000|2021-09-03 16:23:10|19377.9|19357.9|19358.1|19338.1|19377.9|19357.9|19358.1|19338.1|18
1630686200000|2021-09-03 16:23:20|19360.6|19340.6|19339|19319|19360.6|19340.6|19334.4|19314.4|46
1630686210000|2021-09-03 16:23:30|19338.3|19318.3|19335.8|19315.8|19338.3|19318.3|19335.6|19315.6|15
1630686220000|2021-09-03 16:23:40|19333.1|19313.1|19305.6|19285.6|19333.1|19313.1|19305.6|19285.6|37
1630686230000|2021-09-03 16:23:50|19308.1|19288.1|19308.1|19288.1|19308.1|19288.1|19305.6|19285.6|28
1630686240000|2021-09-03 16:24:00|19305.6|19285.6|19322.5|19302.5|19322.5|19302.5|19305.6|19285.6|46
1630686250000|2021-09-03 16:24:10|19320.2|19300.2|19325.6|19305.6|19325.6|19305.6|19320.2|19300.2|27
1630686260000|2021-09-03 16:24:20|19323.3|19303.3|19323.3|19303.3|19325.6|19305.6|19323.3|19303.3|33
1630686270000|2021-09-03 16:24:30|19328.1|19308.1|19323.3|19303.3|19333.1|19313.1|19323.3|19303.3|42
1630686280000|2021-09-03 16:24:40|19323.1|19303.1|19323.3|19303.3|19325.6|19305.6|19320.6|19300.6|20
1630686290000|2021-09-03 16:24:50|19321.1|19301.1|19328.1|19308.1|19328.1|19308.1|19313.3|19293.3|41
1630686300000|2021-09-03 16:25:00|19330.6|19310.6|19323.1|19303.1|19330.6|19310.6|19323.1|19303.1|14
1630686310000|2021-09-03 16:25:10|||||||||4
1630686320000|2021-09-03 16:25:20|19325.6|19305.6|19320.6|19300.6|19325.6|19305.6|19320.6|19300.6|17
1630686340000|2021-09-03 16:25:40|19323.1|19303.1|19323.1|19303.1|19323.1|19303.1|19323.1|19303.1|1
1630686350000|2021-09-03 16:25:50|19320.6|19300.6|19313.3|19293.3|19320.6|19300.6|19313.3|19293.3|2
1630686360000|2021-09-03 16:26:00|19313.1|19293.1|19313.1|19293.1|19313.1|19293.1|19313.1|19293.1|3
1630686380000|2021-09-03 16:26:20|19318.1|19298.1|19318.1|19298.1|19318.1|19298.1|19318.1|19298.1|3
1630686400000|2021-09-03 16:26:40|19313.1|19293.1|19313.1|19293.1|19313.1|19293.1|19313.1|19293.1|3
1630686420000|2021-09-03 16:27:00|19308.1|19288.1|19300.8|19280.8|19308.1|19288.1|19300.8|19280.8|5
1630686430000|2021-09-03 16:27:10|19298.3|19278.3|19298.3|19278.3|19298.3|19278.3|19298.3|19278.3|0
1630686440000|2021-09-03 16:27:20|19300.8|19280.8|19298.3|19278.3|19300.8|19280.8|19298.3|19278.3|1
1630686450000|2021-09-03 16:27:30|19300.6|19280.6|19300.6|19280.6|19300.6|19280.6|19300.6|19280.6|0
1630686460000|2021-09-03 16:27:40|19300.8|19280.8|19303.1|19283.1|19303.1|19283.1|19300.8|19280.8|5
1630686470000|2021-09-03 16:27:50|19300.6|19280.6|19300.8|19280.8|19302.9|19282.9|19300.6|19280.6|3
1630686480000|2021-09-03 16:28:00|19300.6|19280.6|19310.2|19290.2|19310.2|19290.2|19300.6|19280.6|27
1630686490000|2021-09-03 16:28:10|19307.9|19287.9|19307.9|19287.9|19307.9|19287.9|19307.9|19287.9|1
1630686500000|2021-09-03 16:28:20|19305.6|19285.6|19305.6|19285.6|19305.6|19285.6|19305.6|19285.6|0
1630686530000|2021-09-03 16:28:50|19307.9|19287.9|19303.6|19283.6|19307.9|19287.9|19303.6|19283.6|4
1630686540000|2021-09-03 16:29:00|19303.3|19283.3|19300.6|19280.6|19303.3|19283.3|19300.6|19280.6|5
1630686550000|2021-09-03 16:29:10|19302.9|19282.9|19305.2|19285.2|19305.2|19285.2|19302.9|19282.9|1
1630686560000|2021-09-03 16:29:20|19305.4|19285.4|19305.4|19285.4|19305.4|19285.4|19305.4|19285.4|2
1630686570000|2021-09-03 16:29:30|19307.7|19287.7|19308.1|19288.1|19308.1|19288.1|19307.7|19287.7|0
1630686590000|2021-09-03 16:29:50|19305.9|19285.9|19303.1|19283.1|19305.9|19285.9|19303.1|19283.1|1
1630686600000|2021-09-03 16:30:00|||||||||3
1630686610000|2021-09-03 16:30:10|19300.6|19280.6|19300.6|19280.6|19300.6|19280.6|19300.6|19280.6|0
1630686630000|2021-09-03 16:30:30|19302.9|19282.9|19303.1|19283.1|19303.1|19283.1|19302.9|19282.9|3
1630686640000|2021-09-03 16:30:40|19300.9|19280.9|19300.9|19280.9|19300.9|19280.9|19300.6|19280.6|1
1630686650000|2021-09-03 16:30:50|19303.1|19283.1|19312.9|19292.9|19313.1|19293.1|19303.1|19283.1|23
1630686660000|2021-09-03 16:31:00|19317.5|19297.5|19317.9|19297.9|19317.9|19297.9|19317.5|19297.5|1
1630686670000|2021-09-03 16:31:10|19320.4|19300.4|19320.6|19300.6|19320.6|19300.6|19320.4|19300.4|5
1630686690000|2021-09-03 16:31:30|19320.4|19300.4|19320.6|19300.6|19320.6|19300.6|19318.1|19298.1|5
1630686700000|2021-09-03 16:31:40|19323.1|19303.1|19323.1|19303.1|19323.1|19303.1|19323.1|19303.1|1
1630686710000|2021-09-03 16:31:50|||||||||3
1630686720000|2021-09-03 16:32:00|||||||||2
1630686730000|2021-09-03 16:32:10|||||||||2
1630686740000|2021-09-03 16:32:20|||||||||1
1630686770000|2021-09-03 16:32:50|19325.4|19305.4|19325.4|19305.4|19325.4|19305.4|19325.4|19305.4|4
1630686780000|2021-09-03 16:33:00|19325.6|19305.6|19323.1|19303.1|19325.6|19305.6|19323.1|19303.1|7
1630686800000|2021-09-03 16:33:20|||||||||3
1630686810000|2021-09-03 16:33:30|19322.9|19302.9|19322.9|19302.9|19322.9|19302.9|19322.9|19302.9|1
1630686820000|2021-09-03 16:33:40|||||||||3
1630686830000|2021-09-03 16:33:50|19320.6|19300.6|19320.6|19300.6|19320.6|19300.6|19320.6|19300.6|0
1630686840000|2021-09-03 16:34:00|19322.9|19302.9|19322.9|19302.9|19322.9|19302.9|19322.9|19302.9|3
1630686850000|2021-09-03 16:34:10|19323.1|19303.1|19330.6|19310.6|19330.6|19310.6|19323.1|19303.1|10
1630686860000|2021-09-03 16:34:20|19332.9|19312.9|19332.9|19312.9|19332.9|19312.9|19332.9|19312.9|1
1630686870000|2021-09-03 16:34:30|||||||||8
1630686890000|2021-09-03 16:34:50|||||||||1
1630686900000|2021-09-03 16:35:00|19330.7|19310.7|19330.7|19310.7|19330.7|19310.7|19330.7|19310.7|6
1630686910000|2021-09-03 16:35:10|19330|19310|19318.2|19298.2|19330|19310|19318.2|19298.2|2
1630686950000|2021-09-03 16:35:50|19308.2|19288.2|19308.2|19288.2|19308.2|19288.2|19308.2|19288.2|3
1630686960000|2021-09-03 16:36:00|19305.9|19285.9|19303.2|19283.2|19305.9|19285.9|19300.7|19280.7|4
1630686970000|2021-09-03 16:36:10|||||||||1
1630686980000|2021-09-03 16:36:20|19300.9|19280.9|19303.2|19283.2|19303.2|19283.2|19300.7|19280.7|6
1630687010000|2021-09-03 16:36:50|||||||||280
1630687020000|2021-09-03 16:37:00|19305.4|19285.4|19305.4|19285.4|19305.4|19285.4|19305.4|19285.4|1
1630687030000|2021-09-03 16:37:10|19307.9|19287.9|19307.9|19287.9|19307.9|19287.9|19307.9|19287.9|3
1630687040000|2021-09-03 16:37:20|19312.9|19292.9|19318.2|19298.2|19318.2|19298.2|19312.9|19292.9|4
1630687070000|2021-09-03 16:37:50|19320.7|19300.7|19320.2|19300.2|19320.7|19300.7|19317.9|19297.9|3
1630687080000|2021-09-03 16:38:00|19320.4|19300.4|19320.4|19300.4|19320.4|19300.4|19320.4|19300.4|0
1630687100000|2021-09-03 16:38:20|||||||||3
1630687110000|2021-09-03 16:38:30|19322.9|19302.9|19322.9|19302.9|19322.9|19302.9|19322.9|19302.9|0
1630687130000|2021-09-03 16:38:50|19325.4|19305.4|19325.4|19305.4|19325.4|19305.4|19325.4|19305.4|7
1630687150000|2021-09-03 16:39:10|19325.9|19305.9|19335.7|19315.7|19335.7|19315.7|19325.9|19305.9|3
1630687160000|2021-09-03 16:39:20|19333.4|19313.4|19333.4|19313.4|19333.4|19313.4|19333.4|19313.4|5
1630687170000|2021-09-03 16:39:30|||||||||2
1630687180000|2021-09-03 16:39:40|19328.4|19308.4|19328.4|19308.4|19328.4|19308.4|19328.4|19308.4|0
1630687200000|2021-09-03 16:40:00|19326.1|19306.1|19325.7|19305.7|19326.1|19306.1|19325.7|19305.7|3
1630687230000|2021-09-03 16:40:30|||||||||1
1630687250000|2021-09-03 16:40:50|||||||||1
1630687310000|2021-09-03 16:41:50|19323.4|19303.4|19328|19308|19328|19308|19323.4|19303.4|1
1630687320000|2021-09-03 16:42:00|||||||||4
1630687330000|2021-09-03 16:42:10|19323.2|19303.2|19323.2|19303.2|19325.7|19305.7|19323.2|19303.2|5
1630687360000|2021-09-03 16:42:40|||||||||1
1630687380000|2021-09-03 16:43:00|||||||||1
1630687390000|2021-09-03 16:43:10|19328.2|19308.2|19328.2|19308.2|19328.2|19308.2|19328.2|19308.2|1
1630687450000|2021-09-03 16:44:10|||||||||3
1630687460000|2021-09-03 16:44:20|||||||||4
1630687490000|2021-09-03 16:44:50|||||||||2
1630687570000|2021-09-03 16:46:10|19329|19309|19338.2|19318.2|19338.2|19318.2|19329|19309|13
1630687590000|2021-09-03 16:46:30|19338|19318|19343.2|19323.2|19343.2|19323.2|19338|19318|8
1630687600000|2021-09-03 16:46:40|19345.7|19325.7|19345.7|19325.7|19345.7|19325.7|19345.7|19325.7|4
1630687610000|2021-09-03 16:46:50|19350.2|19330.2|19350.7|19330.7|19350.7|19330.7|19350.2|19330.2|1
1630687620000|2021-09-03 16:47:00|19353|19333|19353|19333|19353|19333|19353|19333|1
1630687630000|2021-09-03 16:47:10|19353.4|19333.4|19353.2|19333.2|19353.4|19333.4|19353.2|19333.2|3
1630687640000|2021-09-03 16:47:20|19353|19333|19353.2|19333.2|19353.2|19333.2|19353|19333|1
1630687670000|2021-09-03 16:47:50|19350.7|19330.7|19343.6|19323.6|19350.7|19330.7|19343.6|19323.6|5
1630687680000|2021-09-03 16:48:00|19345.9|19325.9|19343.6|19323.6|19345.9|19325.9|19343.6|19323.6|0
1630687700000|2021-09-03 16:48:20|19345.9|19325.9|19345.9|19325.9|19345.9|19325.9|19345.9|19325.9|2
1630687710000|2021-09-03 16:48:30|19348.2|19328.2|19350.5|19330.5|19350.5|19330.5|19348.2|19328.2|0
1630687720000|2021-09-03 16:48:40|19348.2|19328.2|19348.2|19328.2|19348.2|19328.2|19348.2|19328.2|56
1630687730000|2021-09-03 16:48:50|19343.2|19323.2|19343.2|19323.2|19343.2|19323.2|19343.2|19323.2|2
1630687740000|2021-09-03 16:49:00|19340.9|19320.9|19338.4|19318.4|19340.9|19320.9|19338.4|19318.4|2
1630687750000|2021-09-03 16:49:10|19340.7|19320.7|19340.7|19320.7|19340.7|19320.7|19340.7|19320.7|3
1630687760000|2021-09-03 16:49:20|19338.4|19318.4|19338.4|19318.4|19338.4|19318.4|19338.4|19318.4|0
1630687770000|2021-09-03 16:49:30|||||||||1
1630687810000|2021-09-03 16:50:10|19343.2|19323.2|19340.9|19320.9|19343.2|19323.2|19340.9|19320.9|1
1630687820000|2021-09-03 16:50:20|||||||||2
1630687830000|2021-09-03 16:50:30|19343.2|19323.2|19340.7|19320.7|19343.2|19323.2|19340.7|19320.7|0
1630687850000|2021-09-03 16:50:50|19338.4|19318.4|19340.7|19320.7|19340.7|19320.7|19338.4|19318.4|0
1630687860000|2021-09-03 16:51:00|19338.4|19318.4|19340.7|19320.7|19340.7|19320.7|19338.4|19318.4|11
1630687870000|2021-09-03 16:51:10|||||||||1
1630687890000|2021-09-03 16:51:30|19340.9|19320.9|19340.9|19320.9|19340.9|19320.9|19340.9|19320.9|2
1630687910000|2021-09-03 16:51:50|19340.7|19320.7|19340.7|19320.7|19340.7|19320.7|19340.7|19320.7|0
1630687920000|2021-09-03 16:52:00|19343.2|19323.2|19343.4|19323.4|19343.4|19323.4|19343.2|19323.2|2
1630687930000|2021-09-03 16:52:10|19343.2|19323.2|19348.2|19328.2|19348.2|19328.2|19343.2|19323.2|0
1630687960000|2021-09-03 16:52:40|||||||||2
1630687980000|2021-09-03 16:53:00|19348|19328|19345.7|19325.7|19348|19328|19345.7|19325.7|3
1630687990000|2021-09-03 16:53:10|19343.4|19323.4|19348|19328|19348|19328|19343.4|19323.4|1
1630688020000|2021-09-03 16:53:40|19348.2|19328.2|19353.2|19333.2|19353.2|19333.2|19348.2|19328.2|5
1630688030000|2021-09-03 16:53:50|||||||||3
1630688040000|2021-09-03 16:54:00|||||||||1
1630688110000|2021-09-03 16:55:10|||||||||1
1630688130000|2021-09-03 16:55:30|19353.4|19333.4|19353.4|19333.4|19353.4|19333.4|19353.4|19333.4|1
1630688160000|2021-09-03 16:56:00|19353.2|19333.2|19355.7|19335.7|19355.7|19335.7|19353.2|19333.2|1
1630688180000|2021-09-03 16:56:20|||||||||4
1630688190000|2021-09-03 16:56:30|19353.2|19333.2|19353.2|19333.2|19353.2|19333.2|19353.2|19333.2|0
1630688200000|2021-09-03 16:56:40|||||||||4
1630688210000|2021-09-03 16:56:50|||||||||1
1630688220000|2021-09-03 16:57:00|||||||||1
1630688260000|2021-09-03 16:57:40|19350.9|19330.9|19350.9|19330.9|19350.9|19330.9|19350.9|19330.9|2
1630688270000|2021-09-03 16:57:50|19353.2|19333.2|19353|19333|19353.2|19333.2|19350.7|19330.7|1
1630688280000|2021-09-03 16:58:00|19353.2|19333.2|19350.9|19330.9|19353.2|19333.2|19350.9|19330.9|0
1630688290000|2021-09-03 16:58:10|19350.7|19330.7|19350.7|19330.7|19350.7|19330.7|19350.7|19330.7|1
1630688320000|2021-09-03 16:58:40|19348.2|19328.2|19348.2|19328.2|19348.2|19328.2|19348.2|19328.2|7
1630688340000|2021-09-03 16:59:00|19352.8|19332.8|19350.5|19330.5|19353.2|19333.2|19350.5|19330.5|2
1630688350000|2021-09-03 16:59:10|19348.2|19328.2|19348.2|19328.2|19348.2|19328.2|19348.2|19328.2|0
1630688360000|2021-09-03 16:59:20|||||||||3
1630688370000|2021-09-03 16:59:30|||||||||1
1630688390000|2021-09-03 16:59:50|||||||||3
1630688400000|2021-09-03 17:00:00|||||||||2
1630688410000|2021-09-03 17:00:10|19350.5|19330.5|19350.9|19330.9|19350.9|19330.9|19348.6|19328.6|4
1630688420000|2021-09-03 17:00:20|19348.2|19328.2|19348.2|19328.2|19348.2|19328.2|19348.2|19328.2|0
1630688430000|2021-09-03 17:00:30|19348.4|19328.4|19350.5|19330.5|19353.2|19333.2|19348.4|19328.4|2
1630688460000|2021-09-03 17:01:00|19353.2|19333.2|19350.9|19330.9|19353.2|19333.2|19350.9|19330.9|0
1630688470000|2021-09-03 17:01:10|19353.2|19333.2|19350.9|19330.9|19353.2|19333.2|19350.9|19330.9|0
1630688480000|2021-09-03 17:01:20|||||||||1
1630688500000|2021-09-03 17:01:40|19353.2|19333.2|19353.2|19333.2|19353.2|19333.2|19353.2|19333.2|0
1630688510000|2021-09-03 17:01:50|19355.7|19335.7|19358|19338|19358|19338|19353.2|19333.2|3
1630688540000|2021-09-03 17:02:20|19353.2|19333.2|19353.2|19333.2|19353.2|19333.2|19353.2|19333.2|6
1630688550000|2021-09-03 17:02:30|19355.5|19335.5|19358.2|19338.2|19358.2|19338.2|19355.5|19335.5|3
1630688560000|2021-09-03 17:02:40|19353.2|19333.2|19353.2|19333.2|19353.2|19333.2|19353.2|19333.2|6
1630688570000|2021-09-03 17:02:50|||||||||1
1630688580000|2021-09-03 17:03:00|19353|19333|19350.7|19330.7|19353|19333|19350.7|19330.7|7
1630688590000|2021-09-03 17:03:10|19343.4|19323.4|19343.4|19323.4|19343.4|19323.4|19343.4|19323.4|5
1630688600000|2021-09-03 17:03:20|||||||||1
1630688610000|2021-09-03 17:03:30|19333.6|19313.6|19333.6|19313.6|19333.6|19313.6|19333.6|19313.6|16
1630688620000|2021-09-03 17:03:40|19331.1|19311.1|19331.1|19311.1|19331.1|19311.1|19331.1|19311.1|1
1630688630000|2021-09-03 17:03:50|19330.5|19310.5|19325.9|19305.9|19330.5|19310.5|19325.9|19305.9|1
1630688680000|2021-09-03 17:04:40|19323.4|19303.4|19323.4|19303.4|19323.4|19303.4|19323.4|19303.4|3
1630688690000|2021-09-03 17:04:50|19320.9|19300.9|19318.6|19298.6|19320.9|19300.9|19318.6|19298.6|3
1630688700000|2021-09-03 17:05:00|19316.1|19296.1|19316.1|19296.1|19316.1|19296.1|19316.1|19296.1|0
1630688740000|2021-09-03 17:05:40|19315.9|19295.9|19315.9|19295.9|19315.9|19295.9|19315.9|19295.9|2
1630688790000|2021-09-03 17:06:30|19313.4|19293.4|19313.4|19293.4|19313.4|19293.4|19313.4|19293.4|0
1630688800000|2021-09-03 17:06:40|19315.7|19295.7|19313.4|19293.4|19315.7|19295.7|19313.4|19293.4|3
1630688810000|2021-09-03 17:06:50|19313|19293|19313.2|19293.2|19313.2|19293.2|19310.7|19290.7|5
1630688820000|2021-09-03 17:07:00|||||||||1
1630688830000|2021-09-03 17:07:10|||||||||3
1630688840000|2021-09-03 17:07:20|19310.9|19290.9|19310.9|19290.9|19310.9|19290.9|19310.9|19290.9|3
1630688850000|2021-09-03 17:07:30|19308.6|19288.6|19308.6|19288.6|19308.6|19288.6|19308.6|19288.6|1
1630688860000|2021-09-03 17:07:40|19310.9|19290.9|19310.9|19290.9|19310.9|19290.9|19310.9|19290.9|1
1630688880000|2021-09-03 17:08:00|||||||||4
1630688890000|2021-09-03 17:08:10|||||||||4
1630688940000|2021-09-03 17:09:00|19310.7|19290.7|19308.2|19288.2|19313.2|19293.2|19308.2|19288.2|3
1630688950000|2021-09-03 17:09:10|19308.6|19288.6|19305.9|19285.9|19313.2|19293.2|19305.9|19285.9|4
1630688980000|2021-09-03 17:09:40|19298.2|19278.2|19295.9|19275.9|19298.2|19278.2|19295.9|19275.9|3
1630688990000|2021-09-03 17:09:50|19298.2|19278.2|19298.2|19278.2|19298.2|19278.2|19298.2|19278.2|0
1630689010000|2021-09-03 17:10:10|19300.5|19280.5|19303.2|19283.2|19303.2|19283.2|19300.5|19280.5|3
1630689040000|2021-09-03 17:10:40|||||||||1
1630689050000|2021-09-03 17:10:50|19305.5|19285.5|19315.7|19295.7|19315.7|19295.7|19305.5|19285.5|4
1630689110000|2021-09-03 17:11:50|19312.8|19292.8|19308.2|19288.2|19312.8|19292.8|19308.2|19288.2|1
1630689120000|2021-09-03 17:12:00|||||||||3
1630689130000|2021-09-03 17:12:10|19310.7|19290.7|19310.7|19290.7|19310.7|19290.7|19310.7|19290.7|0
1630689170000|2021-09-03 17:12:50|19308.2|19288.2|19308.2|19288.2|19308.2|19288.2|19308.2|19288.2|1
1630689190000|2021-09-03 17:13:10|19310.7|19290.7|19310.7|19290.7|19310.7|19290.7|19310.7|19290.7|0
1630689220000|2021-09-03 17:13:40|19313|19293|19310.7|19290.7|19313|19293|19310.7|19290.7|2
1630689230000|2021-09-03 17:13:50|19313|19293|19315.7|19295.7|19315.7|19295.7|19310.9|19290.9|2
1630689240000|2021-09-03 17:14:00|19313.2|19293.2|19315.7|19295.7|19315.7|19295.7|19313.2|19293.2|9
1630689250000|2021-09-03 17:14:10|19323.2|19303.2|19335.7|19315.7|19335.7|19315.7|19323.2|19303.2|18
1630689260000|2021-09-03 17:14:20|19335.9|19315.9|19330.7|19310.7|19338.2|19318.2|19330.7|19310.7|3
1630689270000|2021-09-03 17:14:30|19330.3|19310.3|19323.2|19303.2|19330.3|19310.3|19323.2|19303.2|6
1630689280000|2021-09-03 17:14:40|19318.7|19298.7|19325.7|19305.7|19325.7|19305.7|19318.2|19298.2|7
1630689290000|2021-09-03 17:14:50|19325.5|19305.5|19323.2|19303.2|19325.5|19305.5|19323.2|19303.2|4
1630689300000|2021-09-03 17:15:00|19325.5|19305.5|19328|19308|19328|19308|19325.5|19305.5|1
1630689330000|2021-09-03 17:15:30|19328.2|19308.2|19333.2|19313.2|19333.2|19313.2|19328.2|19308.2|3
1630689340000|2021-09-03 17:15:40|||||||||1
1630689350000|2021-09-03 17:15:50|||||||||1
1630689400000|2021-09-03 17:16:40|||||||||5
1630689420000|2021-09-03 17:17:00|||||||||3
1630689440000|2021-09-03 17:17:20|19335.5|19315.5|19335.7|19315.7|19335.7|19315.7|19335.5|19315.5|1
1630689470000|2021-09-03 17:17:50|19333.2|19313.2|19333.2|19313.2|19333.2|19313.2|19333.2|19313.2|1
1630689490000|2021-09-03 17:18:10|||||||||2
1630689500000|2021-09-03 17:18:20|||||||||1
1630689520000|2021-09-03 17:18:40|19332.8|19312.8|19323.2|19303.2|19332.8|19312.8|19320.7|19300.7|5
1630689540000|2021-09-03 17:19:00|||||||||1
1630689580000|2021-09-03 17:19:40|19322.6|19302.6|19315.7|19295.7|19322.6|19302.6|19315.7|19295.7|1
1630689590000|2021-09-03 17:19:50|||||||||3
1630689610000|2021-09-03 17:20:10|||||||||5
1630689630000|2021-09-03 17:20:30|||||||||16
1630689670000|2021-09-03 17:21:10|19315.5|19295.5|19313.2|19293.2|19315.5|19295.5|19313.2|19293.2|9
1630689700000|2021-09-03 17:21:40|19318|19298|19318|19298|19318|19298|19318|19298|3
1630689710000|2021-09-03 17:21:50|19318.2|19298.2|19338.2|19318.2|19338.2|19318.2|19318.2|19298.2|6
1630689720000|2021-09-03 17:22:00|||||||||4
1630689730000|2021-09-03 17:22:10|19338|19318|19333.5|19313.5|19338|19318|19333.5|19313.5|1
1630689740000|2021-09-03 17:22:20|19333.2|19313.2|19333.2|19313.2|19333.2|19313.2|19333.2|19313.2|3
1630689750000|2021-09-03 17:22:30|19333.5|19313.5|19331|19311|19333.5|19313.5|19330.7|19310.7|16
1630689770000|2021-09-03 17:22:50|19331.8|19311.8|19358.2|19338.2|19358.2|19338.2|19331.8|19311.8|2
1630689780000|2021-09-03 17:23:00|19360.5|19340.5|19365.7|19345.7|19365.7|19345.7|19360.5|19340.5|2
1630689790000|2021-09-03 17:23:10|19365.8|19345.8|19368|19348|19368|19348|19365.8|19345.8|5
1630689800000|2021-09-03 17:23:20|19368.3|19348.3|19368.3|19348.3|19368.3|19348.3|19368.3|19348.3|4
1630689810000|2021-09-03 17:23:30|19366|19346|19365.8|19345.8|19366|19346|19365.8|19345.8|0
1630689820000|2021-09-03 17:23:40|19363.3|19343.3|19363.3|19343.3|19363.3|19343.3|19363.3|19343.3|2
1630689850000|2021-09-03 17:24:10|||||||||2
1630689860000|2021-09-03 17:24:20|19361|19341|19360.8|19340.8|19361|19341|19360.8|19340.8|0
1630689870000|2021-09-03 17:24:30|19365.8|19345.8|19375.8|19355.8|19375.8|19355.8|19365.8|19345.8|24
1630689880000|2021-09-03 17:24:40|19376.4|19356.4|19393.3|19373.3|19393.3|19373.3|19376.4|19356.4|14
1630689890000|2021-09-03 17:24:50|19388.3|19368.3|19388.3|19368.3|19388.3|19368.3|19388.3|19368.3|114
1630689900000|2021-09-03 17:25:00|19385.8|19365.8|19385.8|19365.8|19385.8|19365.8|19385.8|19365.8|16
1630689910000|2021-09-03 17:25:10|19378.3|19358.3|19373.3|19353.3|19378.3|19358.3|19373.3|19353.3|10
1630689920000|2021-09-03 17:25:20|19371|19351|19368.3|19348.3|19371|19351|19368.3|19348.3|2
1630689930000|2021-09-03 17:25:30|19365.8|19345.8|19365.8|19345.8|19365.8|19345.8|19365.8|19345.8|2
1630689940000|2021-09-03 17:25:40|19363.5|19343.5|19363.3|19343.3|19363.5|19343.5|19363.3|19343.3|2
1630689950000|2021-09-03 17:25:50|19363.5|19343.5|19365.8|19345.8|19370.8|19350.8|19363.5|19343.5|5
1630689960000|2021-09-03 17:26:00|19363.3|19343.3|19358.3|19338.3|19363.3|19343.3|19358.3|19338.3|1
1630689970000|2021-09-03 17:26:10|19340.8|19320.8|19348|19328|19348|19328|19340.8|19320.8|9
1630689980000|2021-09-03 17:26:20|19348.3|19328.3|19350.8|19330.8|19350.8|19330.8|19348.3|19328.3|0
1630689990000|2021-09-03 17:26:30|||||||||1
1630690030000|2021-09-03 17:27:10|19353.3|19333.3|19355.5|19335.5|19355.8|19335.8|19353.3|19333.3|2
1630690050000|2021-09-03 17:27:30|19355.8|19335.8|19353.3|19333.3|19355.8|19335.8|19353.3|19333.3|2
1630690060000|2021-09-03 17:27:40|||||||||7
1630690070000|2021-09-03 17:27:50|19355.8|19335.8|19355.8|19335.8|19355.8|19335.8|19355.8|19335.8|1
1630690080000|2021-09-03 17:28:00|19353.5|19333.5|19353.3|19333.3|19353.5|19333.5|19353.3|19333.3|1
1630690090000|2021-09-03 17:28:10|19358.3|19338.3|19361|19341|19361|19341|19358.3|19338.3|14
1630690100000|2021-09-03 17:28:20|19370.8|19350.8|19373.3|19353.3|19373.3|19353.3|19370.8|19350.8|4
1630690110000|2021-09-03 17:28:30|19377.8|19357.8|19395.8|19355.8|19395.8|19361.2|19377.8|19355.8|8
1630690120000|2021-09-03 17:28:40|19390.3|19370.3|19395.8|19375.8|19395.8|19375.8|19390.3|19370.3|8
1630690130000|2021-09-03 17:28:50|19396|19376|19390.8|19370.8|19398.3|19378.3|19390.8|19370.8|7
1630690140000|2021-09-03 17:29:00|19414.5|19394.5|19440.5|19420.5|19440.5|19420.5|19414.5|19394.5|30
1630690150000|2021-09-03 17:29:10|19443.3|19423.3|19445.5|19425.5|19445.5|19425.5|19443.3|19423.3|4
1630690160000|2021-09-03 17:29:20|19447.8|19427.8|19455.5|19435.5|19455.5|19435.5|19447.8|19427.8|7
1630690170000|2021-09-03 17:29:30|19458|19438|19458.5|19438.5|19460.5|19440.5|19455.8|19435.8|11
1630690180000|2021-09-03 17:29:40|19458.3|19438.3|19455.8|19435.8|19458.3|19438.3|19450.8|19430.8|6
1630690190000|2021-09-03 17:29:50|19458.1|19438.1|19466|19446|19470.8|19450.8|19458.1|19438.1|17
1631002510000|2021-09-07 08:15:10|19736.6|19696.6|19769.1|19749.1|19781.3|19749.1|19736.6|19696.6|35
1631002520000|2021-09-07 08:15:20|19776.6|19736.6|19736.6|19716.6|19786.6|19742.5|19734.1|19714.1|26
1631002530000|2021-09-07 08:15:30|19751|19711|19737.8|19717.8|19756|19721|19737.8|19711|218
1631002540000|2021-09-07 08:15:40|19745.6|19705.6|19708.5|19688.5|19745.6|19705.6|19708.5|19688.5|11
1631002550000|2021-09-07 08:15:50|19707.2|19687.2|19708.1|19648.1|19711|19687.2|19700.6|19648.1|12
1631002560000|2021-09-07 08:16:00|19691.6|19651.6|19731|19671|19731|19671|19678.8|19651.6|15
1631002570000|2021-09-07 08:16:10|19737.5|19677.5|19691.3|19671.3|19740.6|19680.6|19691.3|19671.3|12
1631002580000|2021-09-07 08:16:20|19691|19671|19748.5|19728.5|19748.5|19728.5|19691|19671|54
1631002590000|2021-09-07 08:16:30|||||||||7
1631002600000|2021-09-07 08:16:40|19746.3|19726.3|19746|19726|19746.3|19726.3|19746|19726|10
1631002610000|2021-09-07 08:16:50|||||||||11
1631002620000|2021-09-07 08:17:00|19748.5|19728.5|19753.5|19733.5|19753.5|19733.5|19748.5|19728.5|11
1631002630000|2021-09-07 08:17:10|19758.5|19738.5|19758.5|19738.5|19773.1|19738.5|19758.5|19730.6|7
1631002640000|2021-09-07 08:17:20|19763.5|19743.5|19776|19756|19776|19756|19763.5|19735.6|7
1631002650000|2021-09-07 08:17:30|19775.7|19755.7|19766|19746|19775.7|19755.7|19763.5|19743.5|6
1631002660000|2021-09-07 08:17:40|19763.5|19743.5|19763.5|19743.5|19763.5|19743.5|19763.5|19743.5|6
1631002670000|2021-09-07 08:17:50|19766|19746|19758.5|19738.5|19766|19746|19758.2|19726|4
1631002680000|2021-09-07 08:18:00|19758.2|19738.2|19766|19726|19766|19738.2|19758.2|19726|21
1631002690000|2021-09-07 08:18:10|19765.7|19725.7|19765.7|19725.7|19765.7|19725.7|19765.7|19725.7|0
1631002700000|2021-09-07 08:18:20|19757.8|19737.8|19758.2|19738.2|19758.2|19738.2|19757.8|19737.8|1
1631002710000|2021-09-07 08:18:30|19760.7|19740.7|19758.5|19738.5|19760.7|19740.7|19758.5|19738.5|18
1631002720000|2021-09-07 08:18:40|19756|19736|19756|19736|19758.5|19738.5|19756|19736|32
1631002730000|2021-09-07 08:18:50|19753.5|19733.5|19751.3|19731.3|19753.5|19733.5|19751.3|19731.3|0
1631002740000|2021-09-07 08:19:00|19751|19731|19748.5|19728.5|19751|19731|19748.5|19728.5|8
1631002750000|2021-09-07 08:19:10|19746.3|19726.3|19723.5|19663.5|19746.3|19726.3|19723.5|19663.5|22
1631002760000|2021-09-07 08:19:20|19721|19661|19718.5|19658.5|19721|19661|19718.5|19658.5|17
1631002770000|2021-09-07 08:19:30|19708.5|19648.5|19680.7|19640.7|19708.5|19648.5|19661|19637.2|15
1631002780000|2021-09-07 08:19:40|19681|19641|19676|19636|19681|19641|19676|19636|41
1631002790000|2021-09-07 08:19:50|19668.2|19648.2|19668.5|19648.5|19668.5|19648.5|19668.2|19648.2|7
1631002800000|2021-09-07 08:20:00|19676|19636|19676|19636|19676|19636|19676|19636|2
1631002810000|2021-09-07 08:20:10|19663.5|19643.5|19666|19646|19666|19646|19663.5|19643.5|9
1631002820000|2021-09-07 08:20:20|||||||||2
1631002830000|2021-09-07 08:20:30|||||||||1
1631002840000|2021-09-07 08:20:40|19668.5|19648.5|19668.5|19648.5|19668.5|19648.5|19668.5|19648.5|0
1631002850000|2021-09-07 08:20:50|||||||||1
1631002860000|2021-09-07 08:21:00|19673.5|19653.5|19686|19646|19686|19653.8|19673.5|19646|1
1631002870000|2021-09-07 08:21:10|||||||||2
1631002880000|2021-09-07 08:21:20|19673.5|19653.5|19683.5|19643.5|19683.5|19653.5|19662.5|19642.5|5
1631002890000|2021-09-07 08:21:30|||||||||1
1631002900000|2021-09-07 08:21:40|19678.5|19638.5|19678.5|19638.5|19681|19641|19678.5|19638.5|1
1631002910000|2021-09-07 08:21:50|19678.2|19638.2|19661|19641|19678.2|19643.5|19661|19638.2|11
1631002920000|2021-09-07 08:22:00|19660.7|19640.7|19658.5|19638.5|19660.7|19640.7|19658.5|19638.5|1
1631002930000|2021-09-07 08:22:10|||||||||2
1631002940000|2021-09-07 08:22:20|19655.7|19635.7|19653.5|19633.5|19655.7|19635.7|19653.5|19633.5|3
1631002950000|2021-09-07 08:22:30|19648.5|19628.5|19616|19596|19648.5|19628.5|19616|19596|37
1631002960000|2021-09-07 08:22:40|19613.8|19593.8|19613.5|19593.5|19613.8|19593.8|19613.5|19593.5|18
1631002970000|2021-09-07 08:22:50|19611|19591|19611|19591|19611|19591|19611|19591|0
1631002980000|2021-09-07 08:23:00|19610|19590|19610|19590|19610|19590|19610|19590|18
1631002990000|2021-09-07 08:23:10|19603.5|19583.5|19603.8|19583.8|19603.8|19583.8|19601.3|19581.3|13
1631003000000|2021-09-07 08:23:20|19601.6|19581.6|19609.1|19589.1|19609.1|19589.1|19601.3|19581.3|17
1631003010000|2021-09-07 08:23:30|19613.5|19593.5|19631.6|19591.6|19631.6|19599.1|19613.5|19586.3|2
1631003020000|2021-09-07 08:23:40|19634.1|19594.1|19636.6|19596.6|19636.6|19604.4|19624.4|19591.6|2
1631003030000|2021-09-07 08:23:50|19624.4|19604.4|19624.4|19604.4|19624.4|19604.4|19624.4|19604.4|0
1631003040000|2021-09-07 08:24:00|19624.1|19604.1|19641.3|19581.3|19641.3|19604.1|19619.1|19581.3|352
1631003050000|2021-09-07 08:24:10|19643.8|19583.8|19656.6|19616.6|19659.1|19616.6|19639.1|19583.8|16
1631003060000|2021-09-07 08:24:20|19648.8|19628.8|19681.9|19621.9|19681.9|19628.8|19648.8|19616.6|181
1631003070000|2021-09-07 08:24:30|19685.7|19625.7|19688.5|19628.5|19688.5|19628.5|19685.7|19625.7|5
1631003080000|2021-09-07 08:24:40|19686.6|19626.6|19693.8|19633.8|19693.8|19633.8|19686.6|19626.6|7
1631003090000|2021-09-07 08:24:50|19691|19631|19661|19641|19691|19641|19661|19631|2
1631003100000|2021-09-07 08:25:00|19676|19616|19648.2|19628.2|19676|19628.2|19648.2|19603.5|19
1631003110000|2021-09-07 08:25:10|19651|19631|19653.5|19633.5|19653.5|19633.5|19651|19631|4
1631003120000|2021-09-07 08:25:20|19666|19626|19651|19631|19666|19631|19651|19626|13
1631003130000|2021-09-07 08:25:30|19665.4|19625.4|19666|19626|19666|19631.6|19651|19625.4|8
1631003140000|2021-09-07 08:25:40|19660.4|19640.4|19661.3|19641.3|19663.5|19643.5|19660.4|19640.4|3
1631003150000|2021-09-07 08:25:50|19661|19641|19665.4|19645.4|19665.4|19645.4|19661|19641|2
1631003160000|2021-09-07 08:26:00|19666|19646|19668.5|19648.5|19676.3|19648.5|19666|19636|2
1631003170000|2021-09-07 08:26:10|||||||||1
1631003180000|2021-09-07 08:26:20|19668.8|19648.8|19681|19641|19681|19648.8|19668.8|19641|2
1631003190000|2021-09-07 08:26:30|19668.5|19648.5|19676|19636|19676|19648.5|19668.5|19636|2
1631003200000|2021-09-07 08:26:40|19668.2|19648.2|19681|19641|19681|19648.5|19668.2|19636|1
1631003210000|2021-09-07 08:26:50|||||||||1
1631003220000|2021-09-07 08:27:00|19668.5|19648.5|19681|19641|19681|19648.5|19668.5|19636|4
1631003230000|2021-09-07 08:27:10|19680.4|19640.4|19681|19641|19681|19641|19676|19636|2
1631003240000|2021-09-07 08:27:20|19683.5|19643.5|19683.2|19663.2|19683.5|19663.2|19681|19643.5|3
1631003250000|2021-09-07 08:27:30|19683.5|19663.5|19686|19666|19686|19666|19683.5|19663.5|3
1631003260000|2021-09-07 08:27:40|19688.5|19668.5|19686|19666|19688.5|19668.5|19686|19666|2
1631003280000|2021-09-07 08:28:00|19685.7|19665.7|19685.7|19665.7|19685.7|19665.7|19685.7|19665.7|2
1631003290000|2021-09-07 08:28:10|19686|19666|19678.5|19658.5|19686|19666|19678.5|19658.5|13
1631003300000|2021-09-07 08:28:20|19681|19661|19676|19656|19681|19661|19676|19656|3
1631003310000|2021-09-07 08:28:30|19673.5|19653.5|19690|19670|19690|19670|19663.2|19618.5|19
1631003320000|2021-09-07 08:28:40|19681.3|19661.3|19681.3|19621.3|19681.3|19661.3|19681.3|19621.3|13
1631003330000|2021-09-07 08:28:50|19678.8|19618.8|19688.2|19628.2|19688.2|19628.2|19678.8|19618.8|15
1631003340000|2021-09-07 08:29:00|||||||||1
1631003350000|2021-09-07 08:29:10|19688.5|19628.5|19698.5|19638.5|19698.5|19638.5|19688.5|19628.5|11
1631003370000|2021-09-07 08:29:30|||||||||1
1631003380000|2021-09-07 08:29:40|19701|19641|19701|19641|19701|19641|19701|19641|13
1631003390000|2021-09-07 08:29:50|19693.2|19653.2|19693.2|19653.2|19693.2|19653.2|19693.2|19653.2|1
1631003400000|2021-09-07 08:30:00|19693.5|19653.5|19718.5|19658.5|19718.5|19658.5|19693.5|19652.2|14
1631003420000|2021-09-07 08:30:20|19713.5|19653.5|19713.5|19653.5|19713.5|19653.5|19713.5|19653.5|1
1631003430000|2021-09-07 08:30:30|19711.3|19651.3|19661.6|19621.6|19711.3|19651.3|19661.6|19617.6|17
1631003440000|2021-09-07 08:30:40|19661|19621|19648.5|19628.5|19661|19628.5|19648.5|19621|0
1631003450000|2021-09-07 08:30:50|19656.3|19616.3|19656.3|19616.3|19656.3|19616.3|19656.3|19616.3|1
1631003470000|2021-09-07 08:31:10|19661.3|19621.3|19661.3|19621.3|19661.3|19621.3|19661.3|19621.3|3
1631003480000|2021-09-07 08:31:20|||||||||1
1631003490000|2021-09-07 08:31:30|||||||||1
1631003500000|2021-09-07 08:31:40|||||||||1
1631003510000|2021-09-07 08:31:50|19661|19621|19653.5|19633.5|19661|19633.5|19653.5|19621|3
1631003520000|2021-09-07 08:32:00|||||||||2
1631003530000|2021-09-07 08:32:10|19661|19621|19660.7|19620.7|19661|19628.5|19648.5|19620.7|2
1631003540000|2021-09-07 08:32:20|19648.5|19628.5|19648.5|19628.5|19648.5|19628.5|19648.5|19628.5|2
1631003550000|2021-09-07 08:32:30|19656.3|19616.3|19656.3|19616.3|19656.3|19616.3|19656.3|19616.3|2
1631003560000|2021-09-07 08:32:40|19656|19616|19643.8|19623.8|19656|19623.8|19643.8|19616|4
1631003570000|2021-09-07 08:32:50|19643.5|19623.5|19648.5|19628.5|19648.5|19628.5|19643.5|19623.5|2
1631003580000|2021-09-07 08:33:00|19656|19616|19651|19631|19656|19631|19651|19616|2
1631003590000|2021-09-07 08:33:10|19653.5|19633.5|19653.5|19633.5|19653.5|19633.5|19653.5|19633.5|1
1631003610000|2021-09-07 08:33:30|19654.4|19634.4|19661|19641|19661|19641|19654.4|19634.4|2
1631003640000|2021-09-07 08:34:00|19663.5|19643.5|19663.5|19643.5|19663.5|19643.5|19663.5|19643.5|2
1631003660000|2021-09-07 08:34:20|19665.7|19645.7|19666|19646|19666|19646|19665.7|19645.7|0
1631003670000|2021-09-07 08:34:30|||||||||1
1631003680000|2021-09-07 08:34:40|19666.6|19646.6|19671|19651|19671|19651|19666.6|19646.6|1
1631003700000|2021-09-07 08:35:00|19671.9|19651.9|19701.9|19641.9|19701.9|19653.2|19671.9|19641.9|2
1631003710000|2021-09-07 08:35:10|19688.8|19668.8|19688.8|19668.8|19688.8|19668.8|19688.8|19668.8|0
1631003730000|2021-09-07 08:35:30|19693.2|19673.2|19696|19676|19696|19676|19693.2|19673.2|1
1631003740000|2021-09-07 08:35:40|19711|19671|19711|19671|19711|19671|19711|19671|0
1631003750000|2021-09-07 08:35:50|19711.3|19671.3|19713.5|19673.5|19713.5|19673.5|19711.3|19671.3|1
1631003760000|2021-09-07 08:36:00|19713.2|19673.2|19693.5|19673.5|19713.2|19673.5|19693.5|19666.3|2
1631003790000|2021-09-07 08:36:30|19689.1|19669.1|19688.8|19668.8|19689.1|19669.1|19688.8|19668.8|1
1631003810000|2021-09-07 08:36:50|19691|19671|19683.5|19663.5|19691|19671|19683.5|19663.5|2
1631003820000|2021-09-07 08:37:00|19683.2|19663.2|19682.9|19662.9|19683.2|19663.2|19682.9|19662.9|0
1631003850000|2021-09-07 08:37:30|19681|19661|19681|19661|19681|19661|19681|19661|0
1631003860000|2021-09-07 08:37:40|19680.7|19660.7|19676|19656|19680.7|19660.7|19676|19656|3
1631003870000|2021-09-07 08:37:50|||||||||1
1631003880000|2021-09-07 08:38:00|||||||||1
1631003930000|2021-09-07 08:38:50|||||||||1
1631003940000|2021-09-07 08:39:00|19676.3|19656.3|19666|19646|19678.8|19658.8|19666|19646|13
1631003950000|2021-09-07 08:39:10|19664.8|19644.8|19664.8|19644.8|19664.8|19644.8|19664.8|19644.8|0
1631003960000|2021-09-07 08:39:20|19651|19631|19651|19631|19651|19631|19651|19631|3
1631003970000|2021-09-07 08:39:30|19657.9|19597.9|19657.9|19597.9|19657.9|19597.9|19657.9|19597.9|0
1631003980000|2021-09-07 08:39:40|19656.6|19596.6|19656.6|19596.6|19656.6|19596.6|19656.6|19596.6|0
1631003990000|2021-09-07 08:39:50|19637.3|19597.3|19637.3|19597.3|19637.3|19597.3|19637.3|19597.3|1
1631004000000|2021-09-07 08:40:00|19625.1|19605.1|19625.1|19605.1|19625.1|19605.1|19625.1|19605.1|0
1631004010000|2021-09-07 08:40:10|19623.8|19603.8|19621|19601|19623.8|19603.8|19621|19601|3
1631004020000|2021-09-07 08:40:20|||||||||9
1631004030000|2021-09-07 08:40:30|||||||||3
1631004040000|2021-09-07 08:40:40|19616|19596|19616|19596|19616|19596|19616|19596|4
1631004050000|2021-09-07 08:40:50|19611.6|19591.6|19618.5|19598.5|19618.5|19598.5|19608.8|19588.8|1
1631004060000|2021-09-07 08:41:00|19621|19601|19643.5|19603.5|19643.5|19608.5|19621|19601|14
1631004070000|2021-09-07 08:41:10|19643.8|19603.8|19656|19596|19656|19603.8|19643.8|19596|3
1631004080000|2021-09-07 08:41:20|19645.4|19625.4|19676|19636|19676|19636|19645.4|19625.4|18
1631004100000|2021-09-07 08:41:40|19675.7|19635.7|19675.7|19635.7|19675.7|19635.7|19675.7|19635.7|1
1631004120000|2021-09-07 08:42:00|19672.9|19632.9|19658.5|19618.5|19672.9|19632.9|19658.5|19618.5|4
1631004130000|2021-09-07 08:42:10|19650.4|19610.4|19651|19611|19651|19611|19650.4|19610.4|2
1631004140000|2021-09-07 08:42:20|19638.5|19618.5|19651|19611|19651|19618.5|19638.5|19611|2
1631004170000|2021-09-07 08:42:50|||||||||2
1631004180000|2021-09-07 08:43:00|19645.4|19625.4|19645.4|19625.4|19645.4|19625.4|19645.4|19625.4|1
1631004190000|2021-09-07 08:43:10|19646|19626|19646|19626|19646|19626|19646|19626|1
1631004200000|2021-09-07 08:43:20|19645.7|19625.7|19643.5|19623.5|19645.7|19625.7|19643.5|19623.5|2
1631004210000|2021-09-07 08:43:30|19643.8|19623.8|19643.8|19623.8|19643.8|19623.8|19643.8|19623.8|1
1631004220000|2021-09-07 08:43:40|||||||||4
1631004230000|2021-09-07 08:43:50|19643.5|19623.5|19643.5|19623.5|19643.5|19623.5|19643.5|19623.5|0
1631004310000|2021-09-07 08:45:10|||||||||1
1631004350000|2021-09-07 08:45:50|19646|19626|19656|19636|19656|19636|19646|19626|7
1631004360000|2021-09-07 08:46:00|19658.5|19638.5|19658.5|19638.5|19658.5|19638.5|19658.5|19638.5|2
1631004370000|2021-09-07 08:46:10|19661|19641|19661|19641|19661|19641|19661|19641|1
1631004420000|2021-09-07 08:47:00|||||||||1
1631004430000|2021-09-07 08:47:10|||||||||1
1631004440000|2021-09-07 08:47:20|19658.5|19638.5|19658.5|19638.5|19658.5|19638.5|19658.5|19638.5|3
1631004490000|2021-09-07 08:48:10|||||||||3
1631004510000|2021-09-07 08:48:30|19656.3|19636.3|19656|19636|19656.3|19636.3|19656|19636|0
1631004560000|2021-09-07 08:49:20|19653.5|19633.5|19628.5|19608.5|19653.5|19633.5|19628.5|19608.5|23
1631004570000|2021-09-07 08:49:30|19624.2|19604.2|19624.2|19604.2|19624.2|19604.2|19624.2|19604.2|9
1631004580000|2021-09-07 08:49:40|19623.5|19603.5|19623.5|19603.5|19623.5|19603.5|19621|19601|6
1631004590000|2021-09-07 08:49:50|19626|19606|19626|19606|19626|19606|19626|19606|0
1631004600000|2021-09-07 08:50:00|19625.7|19605.7|19623.5|19603.5|19625.7|19605.7|19623.5|19603.5|2
1631004610000|2021-09-07 08:50:10|19622.6|19602.6|19622.6|19602.6|19622.6|19602.6|19622.6|19602.6|0
1631004620000|2021-09-07 08:50:20|19618.2|19598.2|19618.2|19598.2|19618.2|19598.2|19618.2|19598.2|2
1631004670000|2021-09-07 08:51:10|19616|19596|19618.5|19598.5|19618.5|19598.5|19615.7|19595.7|0
1631004680000|2021-09-07 08:51:20|19623.5|19603.5|19623.5|19603.5|19623.5|19603.5|19623.5|19603.5|0
1631004690000|2021-09-07 08:51:30|||||||||5
1631004720000|2021-09-07 08:52:00|19621.3|19601.3|19621.3|19601.3|19621.3|19601.3|19621.3|19601.3|1
1631004730000|2021-09-07 08:52:10|19621|19601|19621|19601|19621|19601|19621|19601|0
1631004840000|2021-09-07 08:54:00|19623.5|19603.5|19623.5|19603.5|19623.5|19603.5|19623.5|19603.5|5
1631004850000|2021-09-07 08:54:10|19628.9|19608.9|19628.9|19608.9|19628.9|19608.9|19628.9|19608.9|0
1631004860000|2021-09-07 08:54:20|||||||||1
1631004890000|2021-09-07 08:54:50|19636|19616|19636|19616|19636|19616|19636|19616|3
1631004900000|2021-09-07 08:55:00|||||||||3
1631004930000|2021-09-07 08:55:30|19638.5|19618.5|19637.9|19617.9|19646|19621|19637.9|19605.7|2
1631004940000|2021-09-07 08:55:40|19638.2|19618.2|19638.2|19618.2|19638.2|19618.2|19638.2|19618.2|0
1631004950000|2021-09-07 08:55:50|19633.9|19613.9|19635.7|19615.7|19635.7|19615.7|19633.9|19613.9|1
1631004960000|2021-09-07 08:56:00|19636|19616|19636|19616|19636|19616|19636|19616|0
1631005020000|2021-09-07 08:57:00|||||||||1
1631005030000|2021-09-07 08:57:10|19638.2|19618.2|19638.5|19618.5|19638.5|19618.5|19638.2|19618.2|0
1631005090000|2021-09-07 08:58:10|19640.7|19620.7|19641|19621|19641|19621|19640.7|19620.7|0
1631005110000|2021-09-07 08:58:30|||||||||1
1631005120000|2021-09-07 08:58:40|19638.9|19618.9|19638.9|19618.9|19638.9|19618.9|19638.9|19618.9|0
1631005130000|2021-09-07 08:58:50|19638.5|19618.5|19641|19621|19641|19621|19638.5|19618.5|1
1631005150000|2021-09-07 08:59:10|19643.5|19623.5|19643.5|19623.5|19643.5|19623.5|19643.5|19623.5|0
1631005190000|2021-09-07 08:59:50|19643.2|19623.2|19641|19621|19643.2|19623.2|19641|19621|4
1631005200000|2021-09-07 09:00:00|19638.9|19618.9|19638.9|19618.9|19638.9|19618.9|19638.9|19618.9|0
1631005210000|2021-09-07 09:00:10|19638.5|19618.5|19638.6|19618.6|19638.6|19618.6|19638.5|19618.5|3
1631005230000|2021-09-07 09:00:30|19633.9|19613.9|19633.9|19613.9|19633.9|19613.9|19633.9|19613.9|3
1631005240000|2021-09-07 09:00:40|19636.1|19616.1|19638.6|19618.6|19638.6|19618.6|19636.1|19616.1|1
1631005250000|2021-09-07 09:00:50|||||||||1
1631005280000|2021-09-07 09:01:20|||||||||1
1631005290000|2021-09-07 09:01:30|||||||||2
1631005300000|2021-09-07 09:01:40|19640.7|19620.7|19640.7|19620.7|19640.7|19620.7|19640.7|19620.7|0
1631005310000|2021-09-07 09:01:50|19641.1|19621.1|19636.1|19616.1|19641.1|19621.1|19636.1|19616.1|1
1631005490000|2021-09-07 09:04:50|19638.6|19618.6|19638.6|19618.6|19638.6|19618.6|19638.6|19618.6|0
1631005500000|2021-09-07 09:05:00|19636.1|19616.1|19636.1|19616.1|19636.1|19616.1|19636.1|19616.1|0
1631005550000|2021-09-07 09:05:50|19638.6|19618.6|19636.1|19616.1|19638.6|19618.6|19636.1|19616.1|0
1631005570000|2021-09-07 09:06:10|19638.6|19618.6|19638.6|19618.6|19638.6|19618.6|19638.6|19618.6|1
1631005580000|2021-09-07 09:06:20|19636.1|19616.1|19636.1|19616.1|19636.1|19616.1|19636.1|19616.1|1
1631005590000|2021-09-07 09:06:30|19633.6|19613.6|19628.6|19608.6|19633.6|19613.6|19626.4|19606.4|3
1631005610000|2021-09-07 09:06:50|19618.6|19598.6|19613.6|19593.6|19618.6|19598.6|19613.6|19593.6|9
1631005630000|2021-09-07 09:07:10|19606.4|19586.4|19606.1|19586.1|19606.4|19586.4|19606.1|19586.1|1
1631005640000|2021-09-07 09:07:20|||||||||1
1631005720000|2021-09-07 09:08:40|19603.9|19583.9|19603.6|19583.6|19603.9|19583.9|19603.6|19583.6|0
1631005730000|2021-09-07 09:08:50|19601.1|19581.1|19601.1|19581.1|19601.1|19581.1|19601.1|19581.1|6
1631005740000|2021-09-07 09:09:00|19591.1|19571.1|19591.1|19571.1|19591.1|19571.1|19591.1|19571.1|1
1631005770000|2021-09-07 09:09:30|19586.1|19566.1|19586.1|19566.1|19586.1|19566.1|19586.1|19566.1|2
1631005790000|2021-09-07 09:09:50|19585.8|19565.8|19573.6|19553.6|19585.8|19565.8|19573.6|19553.6|7
1631005810000|2021-09-07 09:10:10|19571.1|19551.1|19576.1|19556.1|19576.1|19556.1|19571.1|19551.1|1
1631005820000|2021-09-07 09:10:20|||||||||1
1631005830000|2021-09-07 09:10:30|||||||||1
1631005860000|2021-09-07 09:11:00|||||||||1
1631005900000|2021-09-07 09:11:40|19573.6|19553.6|19573.6|19553.6|19573.6|19553.6|19573.6|19553.6|0
1631005920000|2021-09-07 09:12:00|19561.1|19541.1|19558.6|19538.6|19561.1|19541.1|19558.6|19538.6|1
1631005930000|2021-09-07 09:12:10|19560.8|19540.8|19561.1|19541.1|19561.1|19541.1|19560.8|19540.8|0
1631005960000|2021-09-07 09:12:40|19556.1|19536.1|19556.1|19536.1|19556.1|19536.1|19556.1|19536.1|0
1631005970000|2021-09-07 09:12:50|||||||||1
1631005980000|2021-09-07 09:13:00|19558.6|19538.6|19556.1|19536.1|19558.6|19538.6|19556.1|19536.1|1
1631006000000|2021-09-07 09:13:20|||||||||1
1631006030000|2021-09-07 09:13:50|19560.5|19540.5|19565.8|19545.8|19568|19548|19560.5|19540.5|15
1631006040000|2021-09-07 09:14:00|19570.8|19550.8|19581.1|19561.1|19581.1|19561.1|19570.8|19550.8|5
1631006050000|2021-09-07 09:14:10|19583.9|19563.9|19583.9|19563.9|19583.9|19563.9|19583.9|19563.9|0
1631006060000|2021-09-07 09:14:20|19583.6|19563.6|19581.4|19561.4|19583.6|19563.6|19581.4|19561.4|1
1631006070000|2021-09-07 09:14:30|19583.6|19563.6|19583.6|19563.6|19583.6|19563.6|19583.6|19563.6|0
1631006090000|2021-09-07 09:14:50|19583.9|19563.9|19586.1|19566.1|19586.1|19566.1|19583.9|19563.9|1
1631006100000|2021-09-07 09:15:00|19583.9|19563.9|19583.6|19563.6|19583.9|19563.9|19583.6|19563.6|1
1631006120000|2021-09-07 09:15:20|19585.8|19565.8|19586.1|19566.1|19586.1|19566.1|19585.8|19565.8|0
1631006170000|2021-09-07 09:16:10|19583.9|19563.9|19583.6|19563.6|19583.9|19563.9|19583.6|19563.6|0
1631006180000|2021-09-07 09:16:20|||||||||1
1631006190000|2021-09-07 09:16:30|19588.6|19568.6|19593|19573|19593|19573|19588.6|19568.6|13
1631006200000|2021-09-07 09:16:40|19610.1|19570.1|19611.1|19571.1|19611.1|19571.1|19610.1|19570.1|2
1631006260000|2021-09-07 09:17:40|19605.5|19585.5|19611.1|19591.1|19611.1|19591.1|19605.5|19585.5|1
1631006270000|2021-09-07 09:17:50|19613.6|19593.6|19613.6|19593.6|19613.6|19593.6|19613.6|19593.6|0
1631006330000|2021-09-07 09:18:50|19616.1|19596.1|19616.1|19596.1|19616.1|19596.1|19616.1|19596.1|1
1631006340000|2021-09-07 09:19:00|19618.3|19598.3|19618.3|19598.3|19618.3|19598.3|19618.3|19598.3|0
1631006350000|2021-09-07 09:19:10|19616.1|19596.1|19618.3|19598.3|19618.3|19598.3|19616.1|19596.1|0
1631006370000|2021-09-07 09:19:30|19618.6|19598.6|19616.4|19596.4|19618.6|19598.6|19616.4|19596.4|1
1631006380000|2021-09-07 09:19:40|19616.1|19596.1|19616.1|19596.1|19616.1|19596.1|19616.1|19596.1|0
1631006400000|2021-09-07 09:20:00|19618.6|19598.6|19618.6|19598.6|19618.6|19598.6|19618.6|19598.6|0
1631006420000|2021-09-07 09:20:20|||||||||1
1631006440000|2021-09-07 09:20:40|||||||||1
1631006460000|2021-09-07 09:21:00|||||||||2
1631006480000|2021-09-07 09:21:20|19621.1|19601.1|19626.1|19606.1|19626.1|19606.1|19621.1|19601.1|1
1631006490000|2021-09-07 09:21:30|||||||||1
1631006500000|2021-09-07 09:21:40|||||||||1
1631006510000|2021-09-07 09:21:50|19628.6|19608.6|19628.6|19608.6|19628.6|19608.6|19628.6|19608.6|0
1631006520000|2021-09-07 09:22:00|19628.3|19608.3|19626.1|19606.1|19628.3|19608.3|19626.1|19606.1|1
1631006530000|2021-09-07 09:22:10|||||||||1
1631006630000|2021-09-07 09:23:50|||||||||2
1631006640000|2021-09-07 09:24:00|19628.6|19608.6|19628.6|19608.6|19628.6|19608.6|19628.6|19608.6|1
1631006650000|2021-09-07 09:24:10|19638.6|19618.6|19638.6|19618.6|19638.6|19618.6|19638.6|19618.6|1
1631006660000|2021-09-07 09:24:20|19641.1|19621.1|19641.1|19621.1|19643.6|19623.6|19641.1|19621.1|1
1631006670000|2021-09-07 09:24:30|||||||||2
1631006740000|2021-09-07 09:25:40|19640.8|19620.8|19621.1|19601.1|19640.8|19620.8|19621.1|19601.1|30
1631006760000|2021-09-07 09:26:00|19616.7|19596.7|19614.2|19594.2|19616.7|19596.7|19614.2|19594.2|0
1631006770000|2021-09-07 09:26:10|19618.6|19598.6|19618.6|19598.6|19618.6|19598.6|19618.6|19598.6|11
1631006790000|2021-09-07 09:26:30|||||||||1
1631006870000|2021-09-07 09:27:50|19628.6|19608.6|19633.6|19613.6|19633.6|19613.6|19628.6|19608.6|6
1631006880000|2021-09-07 09:28:00|19636.1|19616.1|19638.6|19618.6|19638.6|19618.6|19636.1|19616.1|5
1631006940000|2021-09-07 09:29:00|19641.1|19621.1|19643.6|19623.6|19643.6|19623.6|19641.1|19621.1|1
1631006950000|2021-09-07 09:29:10|19641.1|19621.1|19641.1|19621.1|19641.1|19621.1|19641.1|19621.1|1
1631007000000|2021-09-07 09:30:00|19640.8|19620.8|19638.6|19618.6|19640.8|19620.8|19638.6|19618.6|1
1631007020000|2021-09-07 09:30:20|||||||||3
1631007080000|2021-09-07 09:31:20|19638.3|19618.3|19636.1|19616.1|19638.3|19618.3|19636.1|19616.1|1
1631007090000|2021-09-07 09:31:30|19633.9|19613.9|19628.6|19608.6|19633.9|19613.9|19628.6|19608.6|1
1631007110000|2021-09-07 09:31:50|19626.4|19606.4|19628.6|19608.6|19628.6|19608.6|19626.4|19606.4|0
1631007130000|2021-09-07 09:32:10|||||||||1
1631007170000|2021-09-07 09:32:50|||||||||1
1631007200000|2021-09-07 09:33:20|19626.4|19606.4|19626.4|19606.4|19626.4|19606.4|19626.4|19606.4|1
1631007210000|2021-09-07 09:33:30|19622.1|19602.1|19621.7|19601.7|19622.1|19602.1|19621.7|19601.7|0
1631007220000|2021-09-07 09:33:40|19623.9|19603.9|19623.9|19603.9|19623.9|19603.9|19623.9|19603.9|0
1631007240000|2021-09-07 09:34:00|19621.7|19601.7|19621.7|19601.7|19621.7|19601.7|19621.7|19601.7|0
1631007280000|2021-09-07 09:34:40|19622.1|19602.1|19626.4|19606.4|19626.4|19606.4|19622.1|19602.1|5
1631007330000|2021-09-07 09:35:30|19628.6|19608.6|19633|19613|19633|19613|19628.6|19608.6|2
1631007340000|2021-09-07 09:35:40|19633.6|19613.6|19633.6|19613.6|19633.6|19613.6|19633.6|19613.6|0
1631007350000|2021-09-07 09:35:50|19636.1|19616.1|19636.1|19616.1|19636.1|19616.1|19636.1|19616.1|1
1631007370000|2021-09-07 09:36:10|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|4
1631007380000|2021-09-07 09:36:20|19620.8|19600.8|19616.4|19596.4|19620.8|19600.8|19616.4|19596.4|1
1631007390000|2021-09-07 09:36:30|19611.1|19591.1|19611.1|19591.1|19611.1|19591.1|19611.1|19591.1|1
1631007400000|2021-09-07 09:36:40|||||||||1
1631007410000|2021-09-07 09:36:50|19608.9|19588.9|19611.1|19591.1|19611.1|19591.1|19608.6|19588.6|0
1631007430000|2021-09-07 09:37:10|19613.3|19593.3|19623.6|19603.6|19623.6|19603.6|19613.3|19593.3|3
1631007440000|2021-09-07 09:37:20|19625.8|19605.8|19638.3|19618.3|19638.3|19618.3|19625.8|19605.8|5
1631007490000|2021-09-07 09:38:10|||||||||5
1631007520000|2021-09-07 09:38:40|19638.6|19618.6|19638.6|19618.6|19638.6|19618.6|19638.6|19618.6|0
1631007540000|2021-09-07 09:39:00|19640.8|19620.8|19640.8|19620.8|19640.8|19620.8|19640.8|19620.8|0
1631007550000|2021-09-07 09:39:10|19638.6|19618.6|19638.6|19618.6|19638.6|19618.6|19638.6|19618.6|0
1631007560000|2021-09-07 09:39:20|19640.8|19620.8|19640.8|19620.8|19640.8|19620.8|19640.8|19620.8|1
1631007600000|2021-09-07 09:40:00|19638.6|19618.6|19640.8|19620.8|19640.8|19620.8|19638.6|19618.6|1
1631007650000|2021-09-07 09:40:50|19641.1|19621.1|19643.6|19623.6|19643.6|19623.6|19641.1|19621.1|1
1631007690000|2021-09-07 09:41:30|19639.3|19619.3|19638.6|19618.6|19639.3|19619.3|19638.6|19618.6|1
1631007720000|2021-09-07 09:42:00|19638.3|19618.3|19636.1|19616.1|19638.3|19618.3|19636.1|19616.1|1
1631007740000|2021-09-07 09:42:20|19631.1|19611.1|19631.1|19611.1|19631.1|19611.1|19631.1|19611.1|3
1631007750000|2021-09-07 09:42:30|19631.5|19611.5|19633.6|19613.6|19633.6|19613.6|19631.5|19611.5|2
1631007780000|2021-09-07 09:43:00|19635.8|19615.8|19631.5|19611.5|19636.1|19616.1|19631.5|19611.5|0
1631007790000|2021-09-07 09:43:10|19633.6|19613.6|19636.1|19616.1|19636.1|19616.1|19633.6|19613.6|0
1631007830000|2021-09-07 09:43:50|||||||||1
1631007870000|2021-09-07 09:44:30|||||||||1
1631007900000|2021-09-07 09:45:00|19634|19614|19633.6|19613.6|19634|19614|19633.6|19613.6|0
1631007910000|2021-09-07 09:45:10|19629.3|19609.3|19626.8|19606.8|19629.3|19609.3|19626.8|19606.8|2
1631007930000|2021-09-07 09:45:30|19624.6|19604.6|19624|19604|19624.6|19604.6|19624|19604|2
1631007960000|2021-09-07 09:46:00|19626.1|19606.1|19626.1|19606.1|19626.1|19606.1|19626.1|19606.1|1
1631007970000|2021-09-07 09:46:10|19628.6|19608.6|19628.6|19608.6|19628.6|19608.6|19628.6|19608.6|0
1631007980000|2021-09-07 09:46:20|19629|19609|19629|19609|19629|19609|19629|19609|0
1631008070000|2021-09-07 09:47:50|19633.6|19613.6|19633.6|19613.6|19633.6|19613.6|19633.6|19613.6|0
1631008100000|2021-09-07 09:48:20|||||||||1
1631008130000|2021-09-07 09:48:50|||||||||3
1631008140000|2021-09-07 09:49:00|19635.8|19615.8|19636.1|19616.1|19636.1|19616.1|19635.8|19615.8|0
1631008150000|2021-09-07 09:49:10|19636.2|19616.2|19636.2|19616.2|19636.2|19616.2|19636.2|19616.2|0
1631008160000|2021-09-07 09:49:20|||||||||3
1631008180000|2021-09-07 09:49:40|19638.3|19618.3|19641.2|19621.2|19641.2|19621.2|19638.3|19618.3|3
1631008190000|2021-09-07 09:49:50|19643.7|19623.7|19643.7|19623.7|19643.7|19623.7|19643.7|19623.7|0
1631008200000|2021-09-07 09:50:00|||||||||1
1631008230000|2021-09-07 09:50:30|19646.2|19626.2|19671.5|19651.5|19673.3|19653.3|19646.2|19626.2|37
1631008240000|2021-09-07 09:50:40|19671.2|19651.2|19673.7|19653.7|19673.7|19653.7|19671.2|19651.2|1
1631008250000|2021-09-07 09:50:50|19681.2|19661.2|19686.2|19666.2|19686.2|19666.2|19681.2|19661.2|1
1631008260000|2021-09-07 09:51:00|19683.7|19663.7|19683.7|19663.7|19683.7|19663.7|19683.7|19663.7|1
1631008270000|2021-09-07 09:51:10|19686.5|19666.5|19686.2|19666.2|19686.5|19666.5|19686.2|19666.2|6
1631008280000|2021-09-07 09:51:20|19686.8|19666.8|19686.8|19666.8|19686.8|19666.8|19686.8|19666.8|3
1631008290000|2021-09-07 09:51:30|19689|19669|19689.3|19669.3|19689.3|19669.3|19689|19669|0
1631008310000|2021-09-07 09:51:50|19691.8|19671.8|19696.5|19676.5|19696.5|19676.5|19691.8|19671.8|1
1631008330000|2021-09-07 09:52:10|19694.3|19674.3|19694.3|19674.3|19694.3|19674.3|19694.3|19674.3|6
1631008340000|2021-09-07 09:52:20|19689.9|19669.9|19689.3|19669.3|19689.9|19669.9|19689.3|19669.3|0
1631008370000|2021-09-07 09:52:50|19684.3|19664.3|19684.3|19664.3|19684.3|19664.3|19684.3|19664.3|1
1631008400000|2021-09-07 09:53:20|19682.1|19662.1|19686.8|19666.8|19686.8|19666.8|19682.1|19662.1|2
1631008410000|2021-09-07 09:53:30|19677.1|19657.1|19677.1|19657.1|19677.1|19657.1|19677.1|19657.1|1
1631008420000|2021-09-07 09:53:40|19676.8|19656.8|19676.8|19656.8|19676.8|19656.8|19676.8|19656.8|0
1631008430000|2021-09-07 09:53:50|19676.5|19656.5|19676.8|19656.8|19676.8|19656.8|19676.5|19656.5|1
1631008520000|2021-09-07 09:55:20|||||||||1
1631008660000|2021-09-07 09:57:40|||||||||1
1631008680000|2021-09-07 09:58:00|19674.3|19654.3|19674.3|19654.3|19674.3|19654.3|19674.3|19654.3|1
1631008710000|2021-09-07 09:58:30|19672.1|19652.1|19671.8|19651.8|19672.1|19652.1|19671.8|19651.8|0
1631008720000|2021-09-07 09:58:40|19669.6|19649.6|19661.8|19641.8|19669.6|19649.6|19661.8|19641.8|1
1631008730000|2021-09-07 09:58:50|19659.3|19639.3|19656.8|19636.8|19659.3|19639.3|19656.8|19636.8|0
1631008740000|2021-09-07 09:59:00|19656.5|19636.5|19671.8|19631.8|19671.8|19636.5|19654.3|19631.8|6
1631008780000|2021-09-07 09:59:40|||||||||1
1631008790000|2021-09-07 09:59:50|19656.8|19636.8|19656.8|19636.8|19656.8|19636.8|19656.8|19636.8|1
1631008850000|2021-09-07 10:00:50|19654.6|19634.6|19654.3|19634.3|19654.6|19634.6|19654.3|19634.3|0
1631008910000|2021-09-07 10:01:50|||||||||2
1631008940000|2021-09-07 10:02:20||19614.3||19614.3||19614.3||19614.3|1
1631008960000|2021-09-07 10:02:40|19647.8|19607.8|19647.8|19607.8|19647.8|19607.8|19647.8|19607.8|11
1631008970000|2021-09-07 10:02:50|19632.4|19612.4|19632.4|19612.4|19632.4|19612.4|19632.4|19612.4|0
1631008980000|2021-09-07 10:03:00|19630.3|19610.3|19630.3|19610.3|19630.3|19610.3|19630.3|19610.3|1
1631008990000|2021-09-07 10:03:10|19629.3|19609.3|19621.8|19601.8|19629.3|19609.3|19621.8|19601.8|2
1631009020000|2021-09-07 10:03:40|||||||||1
1631009060000|2021-09-07 10:04:20|19624|19604|19624.3|19604.3|19624.3|19604.3|19624|19604|0
1631009070000|2021-09-07 10:04:30|19624.9|19604.9|19629.3|19609.3|19629.3|19609.3|19624.9|19604.9|1
1631009140000|2021-09-07 10:05:40|19626.8|19606.8|19626.8|19606.8|19626.8|19606.8|19626.8|19606.8|0
1631009150000|2021-09-07 10:05:50|||||||||4
1631009180000|2021-09-07 10:06:20|19629.3|19609.3|19629.3|19609.3|19629.3|19609.3|19629.3|19609.3|1
1631009200000|2021-09-07 10:06:40|19626.8|19606.8|19626.8|19606.8|19626.8|19606.8|19626.8|19606.8|2
1631009250000|2021-09-07 10:07:30|19629|19609|19631.8|19611.8|19631.8|19611.8|19629|19609|0
1631009280000|2021-09-07 10:08:00|19634|19614|19634.3|19614.3|19634.3|19614.3|19634|19614|0
1631009290000|2021-09-07 10:08:10|19632.1|19612.1|19624.3|19604.3|19632.1|19612.1|19624.3|19604.3|0
1631009310000|2021-09-07 10:08:30|19621.8|19601.8|19621.8|19601.8|19621.8|19601.8|19621.8|19601.8|1
1631009360000|2021-09-07 10:09:20|19619.6|19599.6|19619.6|19599.6|19619.6|19599.6|19619.6|19599.6|1
1631009370000|2021-09-07 10:09:30|19619.3|19599.3|19619.3|19599.3|19619.3|19599.3|19619.3|19599.3|0
1631009400000|2021-09-07 10:10:00|19621.8|19601.8|19621.8|19601.8|19621.8|19601.8|19621.8|19601.8|0
1631009420000|2021-09-07 10:10:20|19619.6|19599.6|19619.6|19599.6|19621.8|19601.8|19619.3|19599.3|0
1631009430000|2021-09-07 10:10:30|19619.3|19599.3|19619.6|19599.6|19621.5|19601.5|19619.3|19599.3|0
1631009440000|2021-09-07 10:10:40|19619|19599|19616.8|19596.8|19619|19599|19616.8|19596.8|1
1631009500000|2021-09-07 10:11:40|19614.6|19594.6|19614.3|19594.3|19614.6|19594.6|19614.3|19594.3|1
1631009510000|2021-09-07 10:11:50|||||||||6
1631009540000|2021-09-07 10:12:20|||||||||1
1631009550000|2021-09-07 10:12:30|19616.8|19596.8|19624.3|19604.3|19624.3|19604.3|19616.8|19596.8|4
1631009560000|2021-09-07 10:12:40|19621.8|19601.8|19621.8|19601.8|19621.8|19601.8|19621.8|19601.8|0
1631009580000|2021-09-07 10:13:00|19619.3|19599.3|19611.8|19591.8|19619.3|19599.3|19611.8|19591.8|5
1631009600000|2021-09-07 10:13:20|19606.8|19586.8|19596.8|19576.8|19606.8|19586.8|19596.8|19576.8|10
1631009610000|2021-09-07 10:13:30|19594.6|19574.6|19592.1|19572.1|19594.6|19574.6|19592.1|19572.1|1
1631009620000|2021-09-07 10:13:40|19589.6|19569.6|19589.6|19569.6|19589.6|19569.6|19589.6|19569.6|0
1631009630000|2021-09-07 10:13:50|19587.5|19567.5|19587.1|19567.1|19587.5|19567.5|19587.1|19567.1|1
1631009640000|2021-09-07 10:14:00|19587.5|19567.5|19587.5|19567.5|19587.5|19567.5|19587.5|19567.5|1
1631009670000|2021-09-07 10:14:30|||||||||1
1631009690000|2021-09-07 10:14:50|19585|19565|19587.5|19567.5|19587.5|19567.5|19585|19565|0
1631009710000|2021-09-07 10:15:10|19585|19565|19585|19565|19585|19565|19585|19565|1
1631009730000|2021-09-07 10:15:30|19587.1|19567.1|19589.3|19569.3|19589.3|19569.3|19587.1|19567.1|0
1631009740000|2021-09-07 10:15:40|19589.6|19569.6|19589.6|19569.6|19589.6|19569.6|19589.6|19569.6|0
1631009770000|2021-09-07 10:16:10|19589.7|19569.7|19589.7|19569.7|19589.7|19569.7|19589.7|19569.7|0
1631009790000|2021-09-07 10:16:30|19576.8|19556.8|19569.3|19549.3|19576.8|19556.8|19567.2|19547.2|16
1631009820000|2021-09-07 10:17:00|||||||||5
1631009840000|2021-09-07 10:17:20|19571.8|19551.8|19571.8|19551.8|19571.8|19551.8|19571.8|19551.8|2
1631009860000|2021-09-07 10:17:40|19584.9|19564.9|19611.2|19591.2|19611.2|19591.2|19584.9|19564.3|11
1631009900000|2021-09-07 10:18:20|19616.8|19596.8|19616.8|19596.8|19616.8|19596.8|19616.8|19596.8|1
1631009920000|2021-09-07 10:18:40|19611.8|19591.8|19611.8|19591.8|19611.8|19591.8|19611.8|19591.8|7
1631009930000|2021-09-07 10:18:50|||||||||1
1631009940000|2021-09-07 10:19:00|||||||||1
1631009960000|2021-09-07 10:19:20|19609.7|19589.7|19609.3|19589.3|19609.7|19589.7|19609.3|19589.3|0
1631009970000|2021-09-07 10:19:30|19604.3|19584.3|19604.3|19584.3|19604.3|19584.3|19604.3|19584.3|1
1631009980000|2021-09-07 10:19:40|19596.8|19576.8|19596.8|19576.8|19596.8|19576.8|19596.8|19576.8|5
1631009990000|2021-09-07 10:19:50|||||||||2
1631010000000|2021-09-07 10:20:00|19599.3|19579.3|19613.7|19573.7|19613.7|19579.3|19599.3|19573.7|0
1631010010000|2021-09-07 10:20:10|19614.3|19574.3|19614.3|19574.3|19614.3|19574.3|19614.3|19574.3|0
1631010020000|2021-09-07 10:20:20|||||||||1
1631010140000|2021-09-07 10:22:20|19608.7|19588.7|19608.7|19588.7|19608.7|19588.7|19608.7|19588.7|2
1631010150000|2021-09-07 10:22:30|19609.3|19589.3|19609.3|19589.3|19609.3|19589.3|19609.3|19589.3|0
1631010170000|2021-09-07 10:22:50|19609.7|19589.7|19611.8|19591.8|19611.8|19591.8|19609.7|19589.7|1
1631010200000|2021-09-07 10:23:20|||||||||2
1631010210000|2021-09-07 10:23:30|19611.9|19591.9|19614.4|19594.4|19614.4|19594.4|19611.9|19591.9|0
1631010220000|2021-09-07 10:23:40|19614|19594|19611.9|19591.9|19614|19594|19611.9|19591.9|1
1631010300000|2021-09-07 10:25:00|19609.4|19589.4|19609.4|19589.4|19609.4|19589.4|19609.4|19589.4|0
1631010330000|2021-09-07 10:25:30|19606.9|19586.9|19596.2|19576.2|19606.9|19586.9|19592.5|19572.5|4
1631010340000|2021-09-07 10:25:40|19596.9|19576.9|19596.9|19576.9|19596.9|19576.9|19596.9|19576.9|0
1631010380000|2021-09-07 10:26:20|19594.7|19574.7|19594.4|19574.4|19594.7|19574.7|19594.4|19574.4|0
1631010400000|2021-09-07 10:26:40|19587.5|19567.5|19587.5|19567.5|19587.5|19567.5|19587.5|19567.5|1
1631010410000|2021-09-07 10:26:50|19586.5|19566.5|19579.4|19559.4|19586.5|19566.5|19579.4|19559.4|1
1631010420000|2021-09-07 10:27:00|19578.4|19558.4|19571.9|19551.9|19578.4|19558.4|19571.9|19551.9|1
1631010430000|2021-09-07 10:27:10|||||||||1
1631010440000|2021-09-07 10:27:20|19574|19554|19574.4|19554.4|19574.4|19554.4|19574|19554|0
1631010460000|2021-09-07 10:27:40|||||||||3
1631010470000|2021-09-07 10:27:50|19576.5|19556.5|19576.9|19556.9|19576.9|19556.9|19576.5|19556.5|0
1631010510000|2021-09-07 10:28:30|19574.7|19554.7|19576.9|19556.9|19576.9|19556.9|19574.7|19554.7|0
1631010520000|2021-09-07 10:28:40|19572.5|19552.5|19571.9|19551.9|19572.5|19552.5|19571.9|19551.9|0
1631010530000|2021-09-07 10:28:50|||||||||1
1631010550000|2021-09-07 10:29:10|19574.4|19554.4|19574.4|19554.4|19574.4|19554.4|19574.4|19554.4|0
1631010580000|2021-09-07 10:29:40|19576.9|19556.9|19576.9|19556.9|19576.9|19556.9|19576.9|19556.9|1
1631010590000|2021-09-07 10:29:50|||||||||2
1631010600000|2021-09-07 10:30:00|19575.9|19555.9|19564.4|19544.4|19575.9|19555.9|19564.4|19544.4|7
1631010660000|2021-09-07 10:31:00|19561.9|19541.9|19547.2|19527.2|19561.9|19541.9|19547.2|19527.2|2
1631010670000|2021-09-07 10:31:10|19546.9|19526.9|19546.9|19526.9|19546.9|19526.9|19546.9|19526.9|4
1631010680000|2021-09-07 10:31:20|19544.7|19524.7|19546.9|19526.9|19546.9|19526.9|19544.7|19524.7|1
1631010690000|2021-09-07 10:31:30|19544.7|19524.7|19546.9|19526.9|19546.9|19526.9|19544.4|19524.4|0
1631010700000|2021-09-07 10:31:40|19549.4|19529.4|19546.9|19526.9|19549.4|19529.4|19546.9|19526.9|0
1631010720000|2021-09-07 10:32:00|19549.1|19529.1|19551.9|19531.9|19551.9|19531.9|19546.9|19526.9|4
1631010730000|2021-09-07 10:32:10|19556.9|19536.9|19559.1|19539.1|19559.1|19539.1|19556.9|19536.9|0
1631010750000|2021-09-07 10:32:30|19554.1|19534.1|19554.1|19534.1|19554.1|19534.1|19554.1|19534.1|1
1631010780000|2021-09-07 10:33:00|||||||||1
1631010870000|2021-09-07 10:34:30|||||||||1
1631010880000|2021-09-07 10:34:40|19549.1|19529.1|19549.1|19529.1|19549.1|19529.1|19549.1|19529.1|0
1631010890000|2021-09-07 10:34:50|19541.9|19521.9|19541.9|19521.9|19541.9|19521.9|19541.9|19521.9|17
1631010900000|2021-09-07 10:35:00|19539.4|19519.4|19539.4|19519.4|19539.4|19519.4|19539.4|19519.4|2
1631010910000|2021-09-07 10:35:10|||||||||2
1631010950000|2021-09-07 10:35:50|19541.6|19521.6|19541.9|19521.9|19541.9|19521.9|19541.6|19521.6|2
1631010990000|2021-09-07 10:36:30|19546.6|19526.6|19546.6|19526.6|19546.6|19526.6|19546.6|19526.6|5
1631011000000|2021-09-07 10:36:40|19549.1|19529.1|19549.4|19529.4|19549.4|19529.4|19549.1|19529.1|0
1631011010000|2021-09-07 10:36:50|19551.9|19531.9|19546.9|19526.9|19554.4|19534.4|19546.9|19526.9|3
1631011080000|2021-09-07 10:38:00|19544.7|19524.7|19544.7|19524.7|19544.7|19524.7|19544.7|19524.7|0
1631011090000|2021-09-07 10:38:10|19546.9|19526.9|19544.4|19524.4|19546.9|19526.9|19544.4|19524.4|3
1631011100000|2021-09-07 10:38:20|19543.8|19523.8|19539.4|19519.4|19543.8|19523.8|19539.4|19519.4|2
1631011130000|2021-09-07 10:38:50|19537.2|19517.2|19536.9|19516.9|19537.2|19517.2|19536.9|19516.9|0
1631011180000|2021-09-07 10:39:40|19536.6|19516.6|19534.4|19514.4|19536.6|19516.6|19534.4|19514.4|1
1631011200000|2021-09-07 10:40:00|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|0
1631011240000|2021-09-07 10:40:40|19539.1|19519.1|19536.9|19516.9|19539.4|19519.4|19536.9|19516.9|2
1631011310000|2021-09-07 10:41:50|19539.1|19519.1|19536.9|19516.9|19539.1|19519.1|19536.9|19516.9|2
1631011400000|2021-09-07 10:43:20|||||||||1
1631011420000|2021-09-07 10:43:40|19531.9|19511.9|19529.7|19509.7|19531.9|19511.9|19529.7|19509.7|0
1631011440000|2021-09-07 10:44:00|19529.4|19509.4|19529.4|19509.4|19529.4|19509.4|19529.4|19509.4|3
1631011450000|2021-09-07 10:44:10|19529.1|19509.1|19529.4|19509.4|19529.4|19509.4|19529.1|19509.1|0
1631011480000|2021-09-07 10:44:40|19527.2|19507.2|19526.9|19506.9|19527.2|19507.2|19526.9|19506.9|0
1631011490000|2021-09-07 10:44:50|19529.4|19509.4|19529.4|19509.4|19529.4|19509.4|19529.4|19509.4|0
1631011580000|2021-09-07 10:46:20|||||||||1
1631011610000|2021-09-07 10:46:50|19526.9|19506.9|19526.9|19506.9|19526.9|19506.9|19526.9|19506.9|3
1631011620000|2021-09-07 10:47:00|19527.2|19507.2|19529.4|19509.4|19529.4|19509.4|19527.2|19507.2|1
1631011630000|2021-09-07 10:47:10|19527.2|19507.2|19529.4|19509.4|19529.4|19509.4|19526.9|19506.9|0
1631011670000|2021-09-07 10:47:50|19527.2|19507.2|19526.9|19506.9|19527.2|19507.2|19526.9|19506.9|0
1631011700000|2021-09-07 10:48:20|19529.4|19509.4|19529.4|19509.4|19531.9|19511.9|19529.4|19509.4|1
1631011710000|2021-09-07 10:48:30|19526.9|19506.9|19526.9|19506.9|19526.9|19506.9|19526.9|19506.9|2
1631011730000|2021-09-07 10:48:50|19524.4|19504.4|19524.4|19504.4|19524.4|19504.4|19524.4|19504.4|0
1631011770000|2021-09-07 10:49:30|19522.2|19502.2|19522.2|19502.2|19522.2|19502.2|19522.2|19502.2|1
1631011780000|2021-09-07 10:49:40|19521.6|19501.6|19514.4|19494.4|19521.6|19501.6|19514.4|19494.4|2
1631011810000|2021-09-07 10:50:10|||||||||1
1631011840000|2021-09-07 10:50:40|19519.4|19499.4|19519.4|19499.4|19519.4|19499.4|19519.4|19499.4|2
1631011850000|2021-09-07 10:50:50|19521.6|19501.6|19521.9|19501.9|19521.9|19501.9|19521.6|19501.6|0
1631011880000|2021-09-07 10:51:20|19516.9|19496.9|19516.9|19496.9|19516.9|19496.9|19516.9|19496.9|1
1631011910000|2021-09-07 10:51:50|||||||||3
1631011970000|2021-09-07 10:52:50|19519.1|19499.1|19516.9|19496.9|19519.1|19499.1|19516.9|19496.9|4
1631011980000|2021-09-07 10:53:00|19519.4|19499.4|19519.4|19499.4|19519.4|19499.4|19519.4|19499.4|0
1631012000000|2021-09-07 10:53:20|19517.2|19497.2|19516.9|19496.9|19519.4|19499.4|19516.9|19496.9|0
1631012020000|2021-09-07 10:53:40|19514.4|19494.4|19514.4|19494.4|19514.4|19494.4|19514.4|19494.4|2
1631012030000|2021-09-07 10:53:50|19516.9|19496.9|19516.9|19496.9|19516.9|19496.9|19516.9|19496.9|1
1631012110000|2021-09-07 10:55:10|||||||||3
1631012130000|2021-09-07 10:55:30|19524.1|19504.1|19526.9|19506.9|19526.9|19506.9|19524.1|19504.1|2
1631012170000|2021-09-07 10:56:10|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|1
1631012200000|2021-09-07 10:56:40|19539.4|19519.4|19539.4|19519.4|19539.4|19519.4|19539.4|19519.4|0
1631012450000|2021-09-07 11:00:50|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|0
1631012510000|2021-09-07 11:01:50|||||||||1
1631012700000|2021-09-07 11:05:00|||||||||1
1631012710000|2021-09-07 11:05:10|19546.9|19526.9|19546.9|19526.9|19549.4|19529.4|19546.9|19526.9|1
1631012760000|2021-09-07 11:06:00|19549.4|19529.4|19551.9|19531.9|19551.9|19531.9|19546.9|19526.9|1
1631012780000|2021-09-07 11:06:20|19554.4|19534.4|19554.4|19534.4|19554.4|19534.4|19554.4|19534.4|3
1631012850000|2021-09-07 11:07:30|||||||||1
1631012870000|2021-09-07 11:07:50|19559.4|19539.4|19559.4|19539.4|19559.4|19539.4|19559.4|19539.4|1
1631012930000|2021-09-07 11:08:50|||||||||1
1631012950000|2021-09-07 11:09:10|19559.1|19539.1|19554.4|19534.4|19559.1|19539.1|19554.4|19534.4|1
1631012960000|2021-09-07 11:09:20|19573.5|19533.5|19563.5|19543.5|19575.7|19555.7|19563.5|19533.5|20
1631012970000|2021-09-07 11:09:30|19575.7|19555.7|19575.7|19555.7|19575.7|19555.7|19573.5|19553.5|1
1631012980000|2021-09-07 11:09:40|19578.2|19558.2|19579.1|19559.1|19579.1|19559.1|19578.2|19558.2|2
1631012990000|2021-09-07 11:09:50|19581.9|19561.9|19581.9|19561.9|19581.9|19561.9|19581.9|19561.9|0
1631013000000|2021-09-07 11:10:00|||||||||1
1631013070000|2021-09-07 11:11:10|19582.3|19562.3|19584.4|19564.4|19584.4|19564.4|19582.3|19562.3|1
1631013100000|2021-09-07 11:11:40|19584.5|19564.5|19587|19567|19587|19567|19584.5|19564.5|2
1631013130000|2021-09-07 11:12:10|19582|19562|19579.5|19559.5|19582|19562|19579.5|19559.5|2
1631013140000|2021-09-07 11:12:20|19567.6|19547.6|19564.8|19544.8|19567.6|19547.6|19564.8|19544.8|1
1631013150000|2021-09-07 11:12:30|19571.3|19551.3|19572.3|19552.3|19572.3|19552.3|19571.3|19551.3|2
1631013160000|2021-09-07 11:12:40|19577.3|19557.3|19589.5|19569.5|19589.5|19569.5|19577.3|19557.3|37
1631013170000|2021-09-07 11:12:50|19589.1|19569.1|19587|19567|19589.1|19569.1|19587|19567|2
1631013230000|2021-09-07 11:13:50|19584.5|19564.5|19577|19557|19584.5|19564.5|19577|19557|5
1631013240000|2021-09-07 11:14:00|19576.3|19556.3|19569.5|19549.5|19576.3|19556.3|19569.5|19549.5|232
1631013250000|2021-09-07 11:14:10|19568.8|19548.8|19559.5|19539.5|19568.8|19548.8|19559.5|19539.5|1
1631013270000|2021-09-07 11:14:30|19558.8|19538.8|19556.3|19536.3|19558.8|19538.8|19556.3|19536.3|1
1631013280000|2021-09-07 11:14:40|19569.4|19549.4|19569.4|19549.4|19569.4|19549.4|19569.4|19549.4|18
1631013300000|2021-09-07 11:15:00|19583.8|19543.8|19583.8|19543.8|19583.8|19543.8|19583.8|19543.8|0
1631013310000|2021-09-07 11:15:10|19585.4|19545.4|19583.8|19563.8|19585.4|19563.8|19581.3|19545.4|3
1631013330000|2021-09-07 11:15:30|||||||||1
1631013350000|2021-09-07 11:15:50|19588.8|19568.8|19588.8|19568.8|19588.8|19568.8|19588.8|19568.8|0
1631013360000|2021-09-07 11:16:00|||||||||1
1631013370000|2021-09-07 11:16:10|||||||||1
1631013390000|2021-09-07 11:16:30|19586.6|19566.6|19586.6|19566.6|19586.6|19566.6|19586.6|19566.6|1
1631013400000|2021-09-07 11:16:40|19586.3|19566.3|19586.3|19566.3|19586.3|19566.3|19586.3|19566.3|0
1631013480000|2021-09-07 11:18:00|||||||||1
1631013500000|2021-09-07 11:18:20|19584.1|19564.1|19583.8|19563.8|19584.1|19564.1|19583.8|19563.8|0
1631013590000|2021-09-07 11:19:50|19586.3|19566.3|19588.5|19568.5|19588.5|19568.5|19586.3|19566.3|6
1631013600000|2021-09-07 11:20:00|19588.8|19568.8|19588.8|19568.8|19588.8|19568.8|19588.8|19568.8|0
1631013610000|2021-09-07 11:20:10|||||||||1
1631013660000|2021-09-07 11:21:00|19591|19571|19591.3|19571.3|19591.3|19571.3|19591|19571|0
1631013670000|2021-09-07 11:21:10|||||||||3
1631013680000|2021-09-07 11:21:20|||||||||5
1631013700000|2021-09-07 11:21:40|||||||||1
1631013720000|2021-09-07 11:22:00|19589.2|19569.2|19588.8|19568.8|19589.2|19569.2|19588.8|19568.8|0
1631013850000|2021-09-07 11:24:10|19591|19571|19591.3|19571.3|19591.3|19571.3|19591|19571|0
1631013900000|2021-09-07 11:25:00|19589.2|19569.2|19588.8|19568.8|19589.2|19569.2|19588.8|19568.8|0
1631013910000|2021-09-07 11:25:10|19591.3|19571.3|19594.2|19574.2|19594.2|19574.2|19591.3|19571.3|2
1631013940000|2021-09-07 11:25:40|19592|19572|19591.3|19571.3|19592|19572|19591.3|19571.3|0
1631014010000|2021-09-07 11:26:50|19589.2|19569.2|19580.1|19560.1|19589.2|19569.2|19580.1|19560.1|7
1631014020000|2021-09-07 11:27:00|19579.5|19559.5|19579.5|19559.5|19579.5|19559.5|19579.5|19559.5|0
1631014040000|2021-09-07 11:27:20|19579.2|19559.2|19579.2|19559.2|19579.2|19559.2|19579.2|19559.2|1
1631014050000|2021-09-07 11:27:30|19574.2|19554.2|19571.4|19551.4|19574.2|19554.2|19571.4|19551.4|1
1631014120000|2021-09-07 11:28:40|||||||||1
1631014150000|2021-09-07 11:29:10|||||||||1
1631014240000|2021-09-07 11:30:40|19570.7|19550.7|19566.4|19546.4|19570.7|19550.7|19566.4|19546.4|1
1631014260000|2021-09-07 11:31:00|19566|19546|19566|19546|19566|19546|19566|19546|0
1631014280000|2021-09-07 11:31:20|19561.7|19541.7|19561|19541|19561.7|19541.7|19561|19541|0
1631014290000|2021-09-07 11:31:30|||||||||1
1631014320000|2021-09-07 11:32:00|19558.5|19538.5|19561|19541|19561|19541|19558.5|19538.5|2
1631014340000|2021-09-07 11:32:20|19563.5|19543.5|19563.5|19543.5|19563.5|19543.5|19563.5|19543.5|1
1631014390000|2021-09-07 11:33:10|19548.9|19528.9|19548.9|19528.9|19548.9|19528.9|19548.9|19528.9|5
1631014420000|2021-09-07 11:33:40|19542.3|19522.3|19542|19522|19542.3|19522.3|19542|19522|1
1631014470000|2021-09-07 11:34:30|19559.8|19539.8|19563.9|19543.9|19563.9|19543.9|19559.8|19539.8|4
1631014480000|2021-09-07 11:34:40|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|2
1631014490000|2021-09-07 11:34:50|19566.4|19546.4|19566.4|19546.4|19566.4|19546.4|19566.4|19546.4|0
1631014500000|2021-09-07 11:35:00|19568.5|19548.5|19568.5|19548.5|19568.5|19548.5|19568.5|19548.5|1
1631014510000|2021-09-07 11:35:10|19568.9|19548.9|19585.4|19545.4|19585.4|19548.9|19568.9|19545.4|2
1631014530000|2021-09-07 11:35:30|19586.4|19546.4|19586.4|19546.4|19586.4|19546.4|19586.4|19546.4|0
1631014540000|2021-09-07 11:35:40|19588.6|19548.6|19586.4|19546.4|19588.6|19548.6|19586.4|19546.4|1
1631014580000|2021-09-07 11:36:20|19586.7|19546.7|19578.9|19558.9|19586.7|19558.9|19578.9|19546.7|1
1631014630000|2021-09-07 11:37:10|||||||||1
1631014650000|2021-09-07 11:37:30|19588.9|19568.9|19589.5|19569.5|19589.5|19569.5|19588.9|19568.9|15
1631014660000|2021-09-07 11:37:40|19593.9|19573.9|19593.9|19573.9|19593.9|19573.9|19593.9|19573.9|1
1631014670000|2021-09-07 11:37:50|||||||||1
1631014680000|2021-09-07 11:38:00|19596.1|19576.1|19603.9|19583.9|19603.9|19583.9|19596.1|19576.1|2
1631014690000|2021-09-07 11:38:10|||||||||17
1631014700000|2021-09-07 11:38:20|19613.9|19593.9|19630.4|19590.4|19630.4|19593.9|19613.9|19590.4|15
1631014730000|2021-09-07 11:38:50|19630.7|19590.7|19618.9|19598.9|19630.7|19598.9|19618.9|19590.7|3
1631014740000|2021-09-07 11:39:00|19624.2|19604.2|19626.7|19606.7|19626.7|19606.7|19624.2|19604.2|3
1631014750000|2021-09-07 11:39:10|19631.4|19611.4|19631.4|19611.4|19631.4|19611.4|19631.4|19611.4|1
1631014800000|2021-09-07 11:40:00|||||||||6
1631014850000|2021-09-07 11:40:50|||||||||1
1631014910000|2021-09-07 11:41:50|19631.1|19611.1|19631.1|19611.1|19631.1|19611.1|19631.1|19611.1|5
1631014930000|2021-09-07 11:42:10|19631.4|19611.4|19631.4|19611.4|19631.4|19611.4|19631.4|19611.4|0
1631014940000|2021-09-07 11:42:20|19628.9|19608.9|19628.9|19608.9|19628.9|19608.9|19628.9|19608.9|2
1631014950000|2021-09-07 11:42:30|19631.4|19611.4|19631.1|19611.1|19631.4|19611.4|19628.9|19608.9|0
1631014960000|2021-09-07 11:42:40|19631.4|19611.4|19631.4|19611.4|19631.4|19611.4|19629.2|19609.2|0
1631014980000|2021-09-07 11:43:00|19629.2|19609.2|19633.9|19613.9|19633.9|19613.9|19628.9|19608.9|2
1631015000000|2021-09-07 11:43:20|||||||||1
1631015010000|2021-09-07 11:43:30|19640.4|19620.4|19643.9|19623.9|19643.9|19623.9|19640.4|19620.4|4
1631015020000|2021-09-07 11:43:40|19653.3|19633.3|19653.9|19633.9|19653.9|19633.9|19653.3|19633.3|5
1631015030000|2021-09-07 11:43:50|19656.4|19636.4|19656.4|19636.4|19656.4|19636.4|19656.4|19636.4|6
1631015040000|2021-09-07 11:44:00|19656.1|19636.1|19656.1|19636.1|19656.1|19636.1|19656.1|19636.1|0
1631015050000|2021-09-07 11:44:10|19653.9|19633.9|19643.9|19623.9|19653.9|19633.9|19643.9|19623.9|2
1631015070000|2021-09-07 11:44:30|19641.4|19621.4|19641.4|19621.4|19641.4|19621.4|19641.4|19621.4|1
1631015090000|2021-09-07 11:44:50|19638.9|19618.9|19638.9|19618.9|19638.9|19618.9|19638.9|19618.9|0
1631015100000|2021-09-07 11:45:00|19636.7|19616.7|19626.4|19606.4|19636.7|19616.7|19626.4|19606.4|2
1631015110000|2021-09-07 11:45:10|||||||||1
1631015130000|2021-09-07 11:45:30|19621.4|19601.4|19611.4|19591.4|19621.4|19601.4|19611.4|19591.4|5
1631015160000|2021-09-07 11:46:00|19608.9|19588.9|19603.9|19583.9|19608.9|19588.9|19603.9|19583.9|3
1631015170000|2021-09-07 11:46:10|19603.6|19583.6|19601.4|19581.4|19603.6|19583.6|19601.4|19581.4|3
1631015180000|2021-09-07 11:46:20|19596.4|19576.4|19596.4|19576.4|19596.4|19576.4|19596.4|19576.4|1
1631015240000|2021-09-07 11:47:20|19596.7|19576.7|19598.9|19578.9|19598.9|19578.9|19596.7|19576.7|2
1631015250000|2021-09-07 11:47:30|19598.6|19578.6|19598.6|19578.6|19598.6|19578.6|19598.6|19578.6|1
1631015330000|2021-09-07 11:48:50|19598.9|19578.9|19598.9|19578.9|19598.9|19578.9|19598.9|19578.9|0
1631015350000|2021-09-07 11:49:10|19603.6|19583.6|19606.1|19586.1|19606.1|19586.1|19603.6|19583.6|1
1631015360000|2021-09-07 11:49:20|19606.4|19586.4|19606.1|19586.1|19608.6|19588.6|19606.1|19586.1|1
1631015370000|2021-09-07 11:49:30|19608.6|19588.6|19608.6|19588.6|19608.6|19588.6|19608.6|19588.6|0
1631015390000|2021-09-07 11:49:50|19609.5|19589.5|19613.9|19593.9|19613.9|19593.9|19609.5|19589.5|2
1631015400000|2021-09-07 11:50:00|19616.4|19596.4|19616.4|19596.4|19616.4|19596.4|19616.4|19596.4|0
1631015410000|2021-09-07 11:50:10|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|0
1631015420000|2021-09-07 11:50:20|19617|19597|19616.4|19596.4|19617|19597|19616.4|19596.4|0
1631015430000|2021-09-07 11:50:30|19618.6|19598.6|19616.4|19596.4|19618.9|19598.9|19616.4|19596.4|0
1631015450000|2021-09-07 11:50:50|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|0
1631015470000|2021-09-07 11:51:10|19619.2|19599.2|19616.4|19596.4|19621.4|19601.4|19616.4|19596.4|0
1631015530000|2021-09-07 11:52:10|19612|19592|19606.4|19586.4|19612|19592|19606.4|19586.4|2
1631015540000|2021-09-07 11:52:20|19604.2|19584.2|19603.9|19583.9|19604.2|19584.2|19603.9|19583.9|0
1631015550000|2021-09-07 11:52:30|19606.1|19586.1|19608.9|19588.9|19608.9|19588.9|19603.9|19583.9|1
1631015580000|2021-09-07 11:53:00|19609.2|19589.2|19611.4|19591.4|19611.4|19591.4|19609.2|19589.2|1
1631015600000|2021-09-07 11:53:20|19613.6|19593.6|19618.9|19598.9|19618.9|19598.9|19613.6|19593.6|0
1631015610000|2021-09-07 11:53:30|19616.4|19596.4|19616.4|19596.4|19616.4|19596.4|19616.4|19596.4|0
1631015620000|2021-09-07 11:53:40|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|19618.9|19598.9|0
1631015630000|2021-09-07 11:53:50|19618.9|19598.9|19621.4|19601.4|19621.4|19601.4|19616.7|19596.7|0
1631015640000|2021-09-07 11:54:00|19619.2|19599.2|19619.2|19599.2|19619.2|19599.2|19619.2|19599.2|0
1631015650000|2021-09-07 11:54:10|19616.4|19596.4|19621.4|19601.4|19621.4|19601.4|19616.4|19596.4|0
1631015660000|2021-09-07 11:54:20|19616.4|19596.4|19611.4|19591.4|19616.4|19596.4|19611.4|19591.4|0
1631015680000|2021-09-07 11:54:40|19609.2|19589.2|19606.4|19586.4|19611.4|19591.4|19606.4|19586.4|1
1631015790000|2021-09-07 11:56:30|||||||||1
1631015800000|2021-09-07 11:56:40|19608.6|19588.6|19618.3|19598.3|19618.3|19598.3|19608.6|19588.6|1
1631015820000|2021-09-07 11:57:00|19618.9|19598.9|19618.9|19598.9|19618.9|19598.9|19618.9|19598.9|1
1631015870000|2021-09-07 11:57:50|||||||||1
1631015900000|2021-09-07 11:58:20|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|19621.4|19601.4|0
1631015910000|2021-09-07 11:58:30|19618.9|19598.9|19618.9|19598.9|19618.9|19598.9|19618.9|19598.9|0
1631015920000|2021-09-07 11:58:40|19621.4|19601.4|19618.9|19598.9|19621.4|19601.4|19618.9|19598.9|0
1631015940000|2021-09-07 11:59:00|19613.9|19593.9|19613.9|19593.9|19613.9|19593.9|19613.9|19593.9|1
1631015950000|2021-09-07 11:59:10|||||||||2
1631015960000|2021-09-07 11:59:20|19616.4|19596.4|19618.9|19598.9|19618.9|19598.9|19616.4|19596.4|2
1631015970000|2021-09-07 11:59:30|19616.7|19596.7|19618.6|19598.6|19618.6|19598.6|19616.4|19596.4|0
1631015980000|2021-09-07 11:59:40|19618.9|19598.9|19618.9|19598.9|19618.9|19598.9|19618.9|19598.9|0
1631016000000|2021-09-07 12:00:00|19636.4|19616.4|19636.4|19616.4|19643.6|19623.6|19636.4|19616.4|23
1631016010000|2021-09-07 12:00:10|19634.2|19614.2|19613.9|19593.9|19634.2|19614.2|19613.9|19593.9|7
1631016020000|2021-09-07 12:00:20|19609.6|19589.6|19601.4|19581.4|19609.6|19589.6|19599.2|19579.2|2
1631016040000|2021-09-07 12:00:40|19596.4|19576.4|19576.7|19556.7|19596.4|19576.4|19576.7|19556.7|17
1631016050000|2021-09-07 12:00:50|19576.4|19556.4|19568.9|19548.9|19576.4|19556.4|19568.9|19548.9|4
1631016070000|2021-09-07 12:01:10|19559.6|19539.6|19551.7|19531.7|19559.6|19539.6|19551.7|19531.7|6
1631016090000|2021-09-07 12:01:30|19551.4|19531.4|19551.4|19531.4|19551.4|19531.4|19551.4|19531.4|1
1631016100000|2021-09-07 12:01:40|19553.9|19533.9|19556.4|19536.4|19556.4|19536.4|19553.9|19533.9|6
1631016140000|2021-09-07 12:02:20|19568.9|19548.9|19583.6|19563.6|19583.6|19563.6|19568.9|19548.9|4
1631016160000|2021-09-07 12:02:40|19590.8|19570.8|19595.8|19575.8|19595.8|19575.8|19590.8|19570.8|2
1631016190000|2021-09-07 12:03:10|||||||||2
1631016200000|2021-09-07 12:03:20|19600.8|19580.8|19613.3|19593.3|19613.3|19593.3|19600.8|19580.8|9
1631016210000|2021-09-07 12:03:30|19613.9|19593.9|19621.4|19601.4|19621.4|19601.4|19613.9|19593.9|0
1631016220000|2021-09-07 12:03:40|19623.9|19603.9|19631.4|19611.4|19631.4|19611.4|19623.9|19603.9|0
1631016230000|2021-09-07 12:03:50|19633.6|19613.6|19636.1|19616.1|19636.1|19616.1|19631.4|19611.4|0
1631016240000|2021-09-07 12:04:00|19636.4|19616.4|19636.4|19616.4|19636.4|19616.4|19633.9|19613.9|2
1631016270000|2021-09-07 12:04:30|19638.6|19618.6|19638.9|19618.9|19638.9|19618.9|19636.4|19616.4|2
1631016290000|2021-09-07 12:04:50|19636.4|19616.4|19636.4|19616.4|19636.4|19616.4|19636.4|19616.4|1
1631016310000|2021-09-07 12:05:10|19635.8|19615.8|19631.4|19611.4|19635.8|19615.8|19631.4|19611.4|3
1631016320000|2021-09-07 12:05:20|19631.1|19611.1|19608.9|19588.9|19631.4|19611.1|19608.9|19588.9|3
1631016330000|2021-09-07 12:05:30|19606.7|19586.7|19606.7|19586.7|19606.7|19586.7|19606.7|19586.7|5
1631016340000|2021-09-07 12:05:40|19604.6|19584.6|19596.4|19576.4|19604.6|19584.6|19596.4|19576.4|10
1631016350000|2021-09-07 12:05:50|||||||||1
1631016360000|2021-09-07 12:06:00|19598.9|19578.9|19596.4|19576.4|19598.9|19578.9|19596.4|19576.4|1
1631016390000|2021-09-07 12:06:30|19598.6|19578.6|19592.1|19572.1|19598.6|19578.6|19592.1|19572.1|2
1631016400000|2021-09-07 12:06:40|19589.2|19569.2|19601.7|19561.7|19601.7|19569.2|19589.2|19561.7|3
1631016420000|2021-09-07 12:07:00|19589.2|19569.2|19589.2|19569.2|19589.2|19569.2|19589.2|19569.2|1
1631016440000|2021-09-07 12:07:20|19591.4|19571.4|19591.4|19571.4|19591.4|19571.4|19591.4|19571.4|1
1631016460000|2021-09-07 12:07:40|||||||||3
1631016470000|2021-09-07 12:07:50|19589.3|19569.3|19589.3|19569.3|19589.3|19569.3|19589.3|19569.3|0
1631016480000|2021-09-07 12:08:00|19591.4|19571.4|19586.4|19566.4|19591.4|19571.4|19586.4|19566.4|2
1631016540000|2021-09-07 12:09:00|19583.9|19563.9|19583.9|19563.9|19583.9|19563.9|19583.9|19563.9|1
1631016550000|2021-09-07 12:09:10|19588.9|19568.9|19616.4|19596.4|19616.4|19596.4|19588.9|19568.9|5
1631016560000|2021-09-07 12:09:20|||||||||1
1631016600000|2021-09-07 12:10:00|||||||||2
1631016620000|2021-09-07 12:10:20|||||||||1
1631016640000|2021-09-07 12:10:40|19616.1|19596.1|19616.4|19596.4|19616.4|19596.4|19613.9|19593.9|1
1631016650000|2021-09-07 12:10:50|19614.3|19594.3|19616.4|19596.4|19616.4|19596.4|19614.3|19594.3|0
1631016680000|2021-09-07 12:11:20|||||||||2
1631016690000|2021-09-07 12:11:30|||||||||2
1631016700000|2021-09-07 12:11:40|19618.9|19598.9|19623.9|19603.9|19623.9|19603.9|19618.9|19598.9|3
1631016710000|2021-09-07 12:11:50|19628.3|19608.3|19622.4|19602.4|19628.9|19608.9|19622.4|19602.4|1
1631016730000|2021-09-07 12:12:10|19621.8|19601.8|19618.9|19598.9|19621.8|19601.8|19618.9|19598.9|12
1631016740000|2021-09-07 12:12:20|19618.3|19598.3|19613.9|19593.9|19618.3|19598.3|19613.9|19593.9|2
1631016750000|2021-09-07 12:12:30|19600.8|19580.8|19600.8|19580.8|19600.8|19580.8|19600.8|19580.8|1
1631016760000|2021-09-07 12:12:40|19598.9|19578.9|19598.9|19578.9|19598.9|19578.9|19598.9|19578.9|0
1631016770000|2021-09-07 12:12:50|19593.9|19573.9|19593.9|19573.9|19593.9|19573.9|19593.9|19573.9|2
1631016780000|2021-09-07 12:13:00|19583.9|19563.9|19581.8|19561.8|19583.9|19563.9|19579.6|19559.6|4
1631016820000|2021-09-07 12:13:40|19578.9|19558.9|19578.9|19558.9|19578.9|19558.9|19578.9|19558.9|1
1631016840000|2021-09-07 12:14:00|19573.6|19553.6|19573.6|19553.6|19573.6|19553.6|19573.6|19553.6|1
1631016900000|2021-09-07 12:15:00|||||||||2
1631016910000|2021-09-07 12:15:10|19573.9|19553.9|19571.4|19551.4|19573.9|19553.9|19571.4|19551.4|5
1631016920000|2021-09-07 12:15:20|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|0
1631016950000|2021-09-07 12:15:50|19571.4|19551.4|19568.9|19548.9|19571.4|19551.4|19568.9|19548.9|4
1631016960000|2021-09-07 12:16:00|19571.4|19551.4|19559.3|19539.3|19571.4|19551.4|19559.3|19539.3|15
1631016980000|2021-09-07 12:16:20|19557.7|19537.7|19549|19529|19557.7|19537.7|19549|19529|2
1631016990000|2021-09-07 12:16:30|19546.5|19526.5|19546.5|19526.5|19546.5|19526.5|19546.5|19526.5|9
1631017000000|2021-09-07 12:16:40|19549|19529|19564|19544|19564|19544|19549|19529|4
1631017010000|2021-09-07 12:16:50|19566.1|19546.1|19566.5|19546.5|19566.5|19546.5|19566.1|19546.1|0
1631017020000|2021-09-07 12:17:00|||||||||21
1631017030000|2021-09-07 12:17:10|19568.6|19548.6|19569|19549|19569|19549|19568.6|19548.6|0
1631017040000|2021-09-07 12:17:20|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|0
1631017050000|2021-09-07 12:17:30|19569|19549|19569|19549|19569|19549|19569|19549|0
1631017080000|2021-09-07 12:18:00|19566.8|19546.8|19566.5|19546.5|19566.8|19546.8|19566.5|19546.5|0
1631017110000|2021-09-07 12:18:30|19569|19549|19596.5|19576.5|19596.5|19576.5|19569|19549|20
1631017130000|2021-09-07 12:18:50|19597.1|19577.1|19601.5|19581.5|19601.5|19581.5|19597.1|19577.1|1
1631017140000|2021-09-07 12:19:00|19609|19589|19611.5|19591.5|19611.5|19591.5|19609|19589|1
1631017150000|2021-09-07 12:19:10|19609|19589|19611.1|19591.1|19611.1|19591.1|19609|19589|22
1631017170000|2021-09-07 12:19:30|19611.5|19591.5|19611.5|19591.5|19611.5|19591.5|19611.5|19591.5|0
1631017190000|2021-09-07 12:19:50|||||||||1
1631017230000|2021-09-07 12:20:30|19613.6|19593.6|19614|19594|19614|19594|19613.6|19593.6|0
1631017240000|2021-09-07 12:20:40|19621.1|19601.1|19639|19619|19639|19619|19621.1|19601.1|4
1631017250000|2021-09-07 12:20:50|19646.1|19626.1|19666.5|19646.5|19666.5|19646.5|19646.1|19626.1|12
1631017280000|2021-09-07 12:21:20|19671.5|19651.5|19671.5|19651.5|19671.5|19651.5|19671.5|19651.5|1
1631017290000|2021-09-07 12:21:30|19673.6|19653.6|19674|19654|19674|19654|19673.6|19653.6|2
1631017300000|2021-09-07 12:21:40|19676.1|19656.1|19679|19659|19679|19659|19676.1|19656.1|2
1631017310000|2021-09-07 12:21:50|19681.5|19661.5|19676.5|19656.5|19681.5|19661.5|19676.5|19656.5|2
1631017320000|2021-09-07 12:22:00|19679|19659|19679|19659|19679|19659|19679|19659|2
1631017340000|2021-09-07 12:22:20|19681.5|19661.5|19681.5|19661.5|19681.5|19661.5|19681.5|19661.5|1
1631017350000|2021-09-07 12:22:30|19684|19664|19684|19664|19684|19664|19684|19664|2
1631017360000|2021-09-07 12:22:40|19681.5|19661.5|19679.3|19659.3|19681.5|19661.5|19679.3|19659.3|1
1631017370000|2021-09-07 12:22:50|19676.8|19656.8|19679|19659|19679|19659|19676.8|19656.8|1
1631017390000|2021-09-07 12:23:10|19676.8|19656.8|19676.8|19656.8|19676.8|19656.8|19676.8|19656.8|2
1631017400000|2021-09-07 12:23:20|19674|19654|19679|19659|19679|19659|19674|19654|2
1631017410000|2021-09-07 12:23:30|19676.8|19656.8|19676.8|19656.8|19676.8|19656.8|19676.8|19656.8|5
1631017420000|2021-09-07 12:23:40|19674|19654|19679|19659|19679|19659|19674|19654|8
1631017430000|2021-09-07 12:23:50|19681.5|19661.5|19681.5|19661.5|19681.5|19661.5|19681.5|19661.5|0
1631017450000|2021-09-07 12:24:10|19682.1|19662.1|19693.6|19673.6|19693.6|19673.6|19682.1|19662.1|36
1631017460000|2021-09-07 12:24:20|19699|19679|19701.1|19681.1|19701.1|19681.1|19699|19679|5
1631017470000|2021-09-07 12:24:30|||||||||1
1631017480000|2021-09-07 12:24:40|19701.2|19681.2|19703.7|19683.7|19703.7|19683.7|19701.2|19681.2|1
1631017520000|2021-09-07 12:25:20|19708|19688|19708.7|19688.7|19708.7|19688.7|19708|19688|3
1631017530000|2021-09-07 12:25:30|19710.8|19690.8|19710.8|19690.8|19710.8|19690.8|19710.8|19690.8|1
1631017550000|2021-09-07 12:25:50|19708.7|19688.7|19708.7|19688.7|19708.7|19688.7|19708.7|19688.7|2
1631017560000|2021-09-07 12:26:00|||||||||1
1631017570000|2021-09-07 12:26:10|||||||||1
1631017580000|2021-09-07 12:26:20|19706.5|19686.5|19706.5|19686.5|19706.5|19686.5|19706.5|19686.5|4
1631017590000|2021-09-07 12:26:30|19706.2|19686.2|19701.5|19681.5|19706.2|19686.2|19701.5|19681.5|2
1631017600000|2021-09-07 12:26:40|||||||||1
1631017610000|2021-09-07 12:26:50|19704|19684|19696.5|19676.5|19704|19684|19696.5|19676.5|7
1631017640000|2021-09-07 12:27:20|19694.3|19674.3|19681.5|19661.5|19694.3|19674.3|19681.5|19661.5|6
1631017650000|2021-09-07 12:27:30|19679.3|19659.3|19679.3|19659.3|19679.3|19659.3|19679.3|19659.3|5
1631017660000|2021-09-07 12:27:40|19676.8|19656.8|19679|19659|19679|19659|19676.8|19656.8|7
1631017670000|2021-09-07 12:27:50|||||||||5
1631017680000|2021-09-07 12:28:00|19679.6|19659.6|19684|19664|19684|19664|19679.6|19659.6|5
1631017690000|2021-09-07 12:28:10|||||||||4
1631017700000|2021-09-07 12:28:20|19686.5|19666.5|19684.3|19664.3|19686.5|19666.5|19684|19664|1
1631017720000|2021-09-07 12:28:40|19679.3|19659.3|19674|19654|19679.3|19659.3|19674|19654|5
1631017730000|2021-09-07 12:28:50|||||||||1
1631017740000|2021-09-07 12:29:00|19676.2|19656.2|19678.7|19658.7|19678.7|19658.7|19676.2|19656.2|0
1631017750000|2021-09-07 12:29:10|||||||||5
1631017760000|2021-09-07 12:29:20|19683.3|19663.3|19688.7|19668.7|19688.7|19668.7|19683.3|19663.3|3
1631017770000|2021-09-07 12:29:30|19689|19669|19696.5|19676.5|19699|19679|19689|19669|3
1631017780000|2021-09-07 12:29:40|19694|19674|19686.8|19666.8|19694|19674|19686.8|19666.8|6
1631017790000|2021-09-07 12:29:50|19684|19664|19706.5|19686.5|19706.5|19686.5|19684|19660.5|21
1631017800000|2021-09-07 12:30:00|19708.7|19688.7|19681.5|19661.5|19708.7|19688.7|19681.5|19661.5|8
1631017810000|2021-09-07 12:30:10|19686.5|19666.5|19691.5|19671.5|19691.5|19671.5|19684.3|19664.3|18
1631017820000|2021-09-07 12:30:20|19694|19674|19696.5|19676.5|19696.5|19676.5|19694|19674|6
1631017830000|2021-09-07 12:30:30|19698.7|19678.7|19696.5|19676.5|19698.7|19678.7|19696.5|19676.5|0
1631017860000|2021-09-07 12:31:00|19694|19674|19694|19674|19694|19674|19694|19674|9
1631017870000|2021-09-07 12:31:10|19689|19669|19679|19659|19689|19669|19679|19659|8
1631017880000|2021-09-07 12:31:20|19674|19654|19668.3|19648.3|19674|19654|19664|19644|7
1631017890000|2021-09-07 12:31:30|19668.7|19648.7|19668.7|19648.7|19668.7|19648.7|19668.7|19648.7|2
1631017900000|2021-09-07 12:31:40|19666.5|19646.5|19666.5|19646.5|19666.5|19646.5|19666.5|19646.5|3
1631017920000|2021-09-07 12:32:00|||||||||1
1631017950000|2021-09-07 12:32:30|||||||||4
1631017960000|2021-09-07 12:32:40|19664|19644|19664|19644|19664|19644|19664|19644|4
1631017970000|2021-09-07 12:32:50|19661.8|19641.8|19661.5|19641.5|19661.8|19641.8|19661.5|19641.5|2
1631017980000|2021-09-07 12:33:00|19668|19648|19669|19649|19669|19649|19664|19644|1
1631018000000|2021-09-07 12:33:20|19668.3|19648.3|19664|19644|19668.3|19648.3|19664|19644|2
1631018010000|2021-09-07 12:33:30|19661.8|19641.8|19661.5|19641.5|19661.8|19641.8|19661.5|19641.5|3
1631018030000|2021-09-07 12:33:50||19621.5||19621.5||19621.5||19621.5|1
1631018040000|2021-09-07 12:34:00|19646.5|19626.5|19616.5|19596.5|19646.5|19626.5|19616.5|19596.5|3
1631018050000|2021-09-07 12:34:10|19611.5|19591.5|19611.5|19591.5|19611.5|19591.5|19611.5|19591.5|1
1631018060000|2021-09-07 12:34:20|19613.7|19593.7|19614|19594|19614|19594|19613.7|19593.7|11
1631018070000|2021-09-07 12:34:30|19611.8|19591.8|19611.8|19591.8|19611.8|19591.8|19611.8|19591.8|0
1631018080000|2021-09-07 12:34:40|19611.2|19591.2|19606.8|19586.8|19611.2|19591.2|19606.8|19586.8|8
1631018100000|2021-09-07 12:35:00|19604.6|19584.6|19592.8|19552.8|19607.4|19584.6|19587.1|19552.8|79
1631018110000|2021-09-07 12:35:10|19592.1|19552.1|19569.9|19549.9|19592.1|19555.3|19569.9|19549.6|31
1631018120000|2021-09-07 12:35:20|19567.8|19547.8|19562.1|19542.1|19567.8|19547.8|19562.1|19542.1|7
1631018130000|2021-09-07 12:35:30|19561.8|19541.8|19564.3|19544.3|19564.3|19544.3|19559.6|19539.6|17
1631018140000|2021-09-07 12:35:40|19566.8|19546.8|19567.1|19547.1|19567.1|19547.1|19566.8|19546.8|0
1631018150000|2021-09-07 12:35:50|19569.6|19549.6|19574.6|19554.6|19574.6|19554.6|19569.6|19549.6|8
1631018160000|2021-09-07 12:36:00|19574.3|19554.3|19571.8|19551.8|19574.3|19554.3|19571.8|19551.8|0
1631018170000|2021-09-07 12:36:10|19572.1|19552.1|19572.1|19552.1|19572.1|19552.1|19572.1|19552.1|2
1631018180000|2021-09-07 12:36:20|||||||||3
1631018190000|2021-09-07 12:36:30|19574.6|19554.6|19584.6|19564.6|19584.6|19564.6|19574.6|19554.6|2
1631018200000|2021-09-07 12:36:40|19609.6|19569.6|19604.6|19584.6|19610.3|19584.6|19604.6|19569.6|19
1631018230000|2021-09-07 12:37:10|19607.1|19587.1|19602.4|19582.4|19607.1|19587.1|19602.4|19582.4|5
1631018250000|2021-09-07 12:37:30|19606.8|19586.8|19607.1|19587.1|19607.1|19587.1|19606.8|19586.8|4
1631018280000|2021-09-07 12:38:00|19607.4|19587.4|19609.6|19589.6|19609.6|19589.6|19607.4|19587.4|1
1631018310000|2021-09-07 12:38:30|19614.3|19594.3|19614.3|19594.3|19614.3|19594.3|19614.3|19594.3|1
1631018320000|2021-09-07 12:38:40|19614.6|19594.6|19614.3|19594.3|19614.6|19594.6|19612.1|19592.1|5
1631018340000|2021-09-07 12:39:00|19614.6|19594.6|19614.6|19594.6|19614.6|19594.6|19614.6|19594.6|1
1631018350000|2021-09-07 12:39:10|19612.1|19592.1|19610.3|19590.3|19612.1|19592.1|19610.3|19590.3|2
1631018360000|2021-09-07 12:39:20|19610|19590|19610|19590|19610|19590|19610|19590|2
1631018370000|2021-09-07 12:39:30|19607.8|19587.8|19607.8|19587.8|19607.8|19587.8|19605.6|19585.6|0
1631018380000|2021-09-07 12:39:40|||||||||4
1631018390000|2021-09-07 12:39:50|19607.5|19587.5|19599.6|19579.6|19607.5|19587.5|19599.6|19579.6|7
1631018400000|2021-09-07 12:40:00|19597.1|19577.1|19599.6|19579.6|19599.6|19579.6|19597.1|19577.1|1
1631018410000|2021-09-07 12:40:10|19597.1|19577.1|19599.6|19579.6|19599.6|19579.6|19597.1|19577.1|1
1631018420000|2021-09-07 12:40:20|19599.3|19579.3|19597.1|19577.1|19599.3|19579.3|19597.1|19577.1|2
1631018430000|2021-09-07 12:40:30|||||||||2
1631018450000|2021-09-07 12:40:50|19596.8|19576.8|19592.1|19572.1|19596.8|19576.8|19592.1|19572.1|8
1631018460000|2021-09-07 12:41:00|||||||||4
1631018470000|2021-09-07 12:41:10|||||||||1
1631018490000|2021-09-07 12:41:30|19594.6|19574.6|19594.6|19574.6|19594.6|19574.6|19594.6|19574.6|1
1631018510000|2021-09-07 12:41:50|19592.1|19572.1|19592.1|19572.1|19592.1|19572.1|19592.1|19572.1|4
1631018540000|2021-09-07 12:42:20|||||||||2
1631018570000|2021-09-07 12:42:50|||||||||3
1631018580000|2021-09-07 12:43:00|19590|19570|19584.6|19564.6|19590|19570|19584.6|19564.6|4
1631018640000|2021-09-07 12:44:00|19579.3|19559.3|19562.1|19542.1|19579.3|19559.3|19562.1|19532.5|11
1631018650000|2021-09-07 12:44:10|19561.5|19541.5|19559.3|19539.3|19561.5|19541.5|19559.3|19539.3|1
1631018660000|2021-09-07 12:44:20|19559.6|19539.6|19554.6|19534.6|19559.6|19539.6|19554.6|19534.6|21
1631018690000|2021-09-07 12:44:50|19561.8|19541.8|19562.1|19542.1|19562.1|19542.1|19561.8|19541.8|4
1631018700000|2021-09-07 12:45:00|19557.1|19537.1|19557.1|19537.1|19557.1|19537.1|19557.1|19537.1|17
1631018710000|2021-09-07 12:45:10|||||||||1
1631018730000|2021-09-07 12:45:30|19555|19535|19555|19535|19555|19535|19555|19535|0
1631018740000|2021-09-07 12:45:40|19556.8|19536.8|19557.1|19537.1|19557.1|19537.1|19556.8|19536.8|0
1631018750000|2021-09-07 12:45:50|19554.6|19534.6|19552.1|19532.1|19554.6|19534.6|19552.1|19532.1|0
1631018770000|2021-09-07 12:46:10|19549.6|19529.6|19532.8|19512.8|19549.6|19529.6|19532.8|19512.8|33
1631018780000|2021-09-07 12:46:20|19530.6|19510.6|19519.6|19499.6|19530.6|19510.6|19519.6|19499.6|9
1631018790000|2021-09-07 12:46:30|19520|19500|19524.6|19504.6|19524.6|19504.6|19520|19500|11
1631018800000|2021-09-07 12:46:40|19524.3|19504.3|19524.6|19504.6|19524.6|19504.6|19522.1|19502.1|1
1631018810000|2021-09-07 12:46:50|19529.6|19509.6|19529.6|19509.6|19532.1|19512.1|19529.6|19509.6|6
1631018820000|2021-09-07 12:47:00|||||||||2
1631018850000|2021-09-07 12:47:30|||||||||4
1631018870000|2021-09-07 12:47:50|19529.7|19509.7|19529.7|19509.7|19529.7|19509.7|19529.7|19509.7|2
1631018880000|2021-09-07 12:48:00|19534.7|19514.7|19534.7|19514.7|19534.7|19514.7|19534.7|19514.7|1
1631018890000|2021-09-07 12:48:10|19532.2|19512.2|19534.3|19514.3|19534.3|19514.3|19532.2|19512.2|1
1631018900000|2021-09-07 12:48:20|19534.7|19514.7|19539.7|19519.7|19539.7|19519.7|19534.7|19514.7|7
1631018930000|2021-09-07 12:48:50|||||||||3
1631018940000|2021-09-07 12:49:00|||||||||6
1631018960000|2021-09-07 12:49:20|19547.2|19527.2|19547.5|19527.5|19549.7|19529.7|19547.2|19527.2|5
1631018970000|2021-09-07 12:49:30|19547.2|19527.2|19549.7|19529.7|19549.7|19529.7|19547.2|19527.2|1
1631018980000|2021-09-07 12:49:40|19552.2|19532.2|19552.2|19532.2|19552.2|19532.2|19552.2|19532.2|2
1631018990000|2021-09-07 12:49:50|19552.5|19532.5|19552.2|19532.2|19552.5|19532.5|19552.2|19532.2|3
1631019000000|2021-09-07 12:50:00|||||||||2
1631019010000|2021-09-07 12:50:10|||||||||4
1631019020000|2021-09-07 12:50:20|||||||||2
1631019030000|2021-09-07 12:50:30|19550|19530|19549.7|19529.7|19550|19530|19549.7|19529.7|3
1631019040000|2021-09-07 12:50:40|19547.5|19527.5|19547.5|19527.5|19547.5|19527.5|19547.5|19527.5|4
1631019050000|2021-09-07 12:50:50|19547.2|19527.2|19544.3|19524.3|19549.3|19529.3|19544.3|19524.3|7
1631019080000|2021-09-07 12:51:20|19542.2|19522.2|19542.2|19522.2|19542.2|19522.2|19542.2|19522.2|6
1631019090000|2021-09-07 12:51:30|||||||||1
1631019120000|2021-09-07 12:52:00|||||||||1
1631019130000|2021-09-07 12:52:10|19540|19520|19539.7|19519.7|19540|19520|19539.7|19519.7|0
1631019140000|2021-09-07 12:52:20|19544.3|19524.3|19544.3|19524.3|19544.3|19524.3|19544.3|19524.3|2
1631019150000|2021-09-07 12:52:30|19544.7|19524.7|19546.8|19526.8|19547.2|19527.2|19544.7|19524.7|0
1631019160000|2021-09-07 12:52:40|19547.2|19527.2|19547.2|19527.2|19547.2|19527.2|19545|19525|3
1631019170000|2021-09-07 12:52:50|19544.7|19524.7|19544.7|19524.7|19544.7|19524.7|19544.7|19524.7|1
1631019210000|2021-09-07 12:53:30|||||||||2
1631019230000|2021-09-07 12:53:50|19542.2|19522.2|19539.7|19519.7|19542.2|19522.2|19539.7|19519.7|5
1631019240000|2021-09-07 12:54:00|19544.3|19524.3|19552.2|19532.2|19552.2|19532.2|19544.3|19524.3|7
1631019270000|2021-09-07 12:54:30|||||||||2
1631019300000|2021-09-07 12:55:00|19550|19530|19549.7|19529.7|19550|19530|19549.7|19529.7|6
1631019330000|2021-09-07 12:55:30|19549.3|19529.3|19547.2|19527.2|19549.3|19529.3|19547.2|19527.2|3
1631019360000|2021-09-07 12:56:00|19549.7|19529.7|19549.7|19529.7|19549.7|19529.7|19549.7|19529.7|1
1631019380000|2021-09-07 12:56:20|||||||||3
1631019410000|2021-09-07 12:56:50|||||||||1
1631019440000|2021-09-07 12:57:20|||||||||2
1631019450000|2021-09-07 12:57:30|19550|19530|19551.9|19531.9|19552.2|19532.2|19550|19530|3
1631019460000|2021-09-07 12:57:40|19552.2|19532.2|19549.7|19529.7|19552.2|19532.2|19549.7|19529.7|1
1631019520000|2021-09-07 12:58:40|||||||||5
1631019530000|2021-09-07 12:58:50|19542.2|19522.2|19539.7|19519.7|19542.2|19522.2|19539.7|19519.7|2
1631019540000|2021-09-07 12:59:00|||||||||4
1631019560000|2021-09-07 12:59:20|19539|19519|19534.7|19514.7|19539.4|19519.4|19532.5|19512.5|5
1631019570000|2021-09-07 12:59:30|||||||||1
1631019600000|2021-09-07 13:00:00|19536.9|19516.9|19539.7|19519.7|19539.7|19519.7|19534.7|19514.7|7
1631019610000|2021-09-07 13:00:10|19537.5|19517.5|19537.2|19517.2|19537.5|19517.5|19537.2|19517.2|2
1631019620000|2021-09-07 13:00:20|19535|19515|19534.7|19514.7|19535|19515|19534.7|19514.7|1
1631019630000|2021-09-07 13:00:30|||||||||1
1631019640000|2021-09-07 13:00:40|19536.9|19516.9|19537.2|19517.2|19537.2|19517.2|19536.9|19516.9|0
1631019660000|2021-09-07 13:01:00|19539.4|19519.4|19542.2|19522.2|19542.2|19522.2|19539.4|19519.4|4
1631019670000|2021-09-07 13:01:10|19540|19520|19542.5|19522.5|19542.5|19522.5|19540|19520|38
1631019680000|2021-09-07 13:01:20|19542.2|19522.2|19542.5|19522.5|19544.7|19524.7|19542.2|19522.2|3
1631019690000|2021-09-07 13:01:30|19544.7|19524.7|19537.2|19517.2|19544.7|19524.7|19537.2|19517.2|2
1631019710000|2021-09-07 13:01:50|19529.7|19509.7|19522.2|19502.2|19529.7|19509.7|19522.2|19502.2|17
1631019720000|2021-09-07 13:02:00|19514.7|19494.7|19512.2|19492.2|19514.7|19494.7|19512.2|19492.2|20
1631019730000|2021-09-07 13:02:10|19511.9|19491.9|19507.2|19487.2|19511.9|19491.9|19507.2|19487.2|7
1631019750000|2021-09-07 13:02:30|||||||||11
1631019770000|2021-09-07 13:02:50|||||||||1
1631019790000|2021-09-07 13:03:10|19505|19485|19504.7|19484.7|19505|19485|19504.7|19484.7|0
1631019800000|2021-09-07 13:03:20|19505|19485|19507.2|19487.2|19507.2|19487.2|19505|19485|3
1631019810000|2021-09-07 13:03:30|19504.7|19484.7|19492.8|19472.8|19504.7|19484.7|19492.8|19472.8|2
1631019820000|2021-09-07 13:03:40|19492.2|19472.2|19484.7|19464.7|19492.2|19472.2|19484.7|19464.7|9
1631019830000|2021-09-07 13:03:50|19487.2|19467.2|19487.2|19467.2|19487.2|19467.2|19487.2|19467.2|2
1631019840000|2021-09-07 13:04:00|19485|19465|19486.9|19466.9|19486.9|19466.9|19484.7|19464.7|4
1631019850000|2021-09-07 13:04:10|19487.2|19467.2|19487.2|19467.2|19487.2|19467.2|19487.2|19467.2|2
1631019860000|2021-09-07 13:04:20|19486.9|19466.9|19482.2|19462.2|19486.9|19466.9|19482.2|19462.2|10
1631019870000|2021-09-07 13:04:30|19480|19460|19477.2|19457.2|19480|19460|19477.2|19457.2|6
1631019880000|2021-09-07 13:04:40|19476.9|19456.9|19477.2|19457.2|19477.2|19457.2|19476.9|19456.9|4
1631019890000|2021-09-07 13:04:50|19481.9|19461.9|19482.2|19462.2|19482.2|19462.2|19481.9|19461.9|5
1631019900000|2021-09-07 13:05:00|||||||||7
1631019910000|2021-09-07 13:05:10|19479.7|19459.7|19479.7|19459.7|19479.7|19459.7|19479.7|19459.7|5
1631019930000|2021-09-07 13:05:30|19480.6|19460.6|19492.2|19472.2|19492.2|19472.2|19480.6|19460.6|4
1631019940000|2021-09-07 13:05:40|||||||||3
1631019950000|2021-09-07 13:05:50|||||||||3
1631019960000|2021-09-07 13:06:00|19494.7|19474.7|19494.7|19474.7|19494.7|19474.7|19494.7|19474.7|4
1631020000000|2021-09-07 13:06:40|||||||||2
1631020010000|2021-09-07 13:06:50|19496|19476|19519.4|19499.4|19519.4|19499.4|19496|19476|24
1631020020000|2021-09-07 13:07:00|19520|19500|19539.4|19519.4|19539.4|19519.4|19520|19500|8
1631020030000|2021-09-07 13:07:10|19537.2|19517.2|19519.7|19499.7|19537.2|19517.2|19519.7|19499.7|8
1631020040000|2021-09-07 13:07:20|19521.9|19501.9|19524.7|19504.7|19524.7|19504.7|19521.9|19501.9|8
1631020050000|2021-09-07 13:07:30|19522.5|19502.5|19522.2|19502.2|19522.5|19502.5|19522.2|19502.2|0
1631020080000|2021-09-07 13:08:00|||||||||4
1631020120000|2021-09-07 13:08:40|19524.7|19504.7|19522.5|19502.5|19524.7|19504.7|19522.5|19502.5|4
1631020130000|2021-09-07 13:08:50|19522.2|19502.2|19524.7|19504.7|19524.7|19504.7|19522.2|19502.2|5
1631020140000|2021-09-07 13:09:00|||||||||1
1631020150000|2021-09-07 13:09:10|||||||||3
1631020160000|2021-09-07 13:09:20|||||||||1
1631020170000|2021-09-07 13:09:30|19525.3|19505.3|19544.7|19524.7|19556.9|19524.7|19525.3|19496.9|10
1631020190000|2021-09-07 13:09:50|||||||||2
1631020200000|2021-09-07 13:10:00|19542.2|19522.2|19542.2|19522.2|19542.2|19522.2|19542.2|19522.2|1
1631020210000|2021-09-07 13:10:10|19539.7|19519.7|19539.7|19519.7|19539.7|19519.7|19539.7|19519.7|4
1631020230000|2021-09-07 13:10:30|||||||||1
1631020260000|2021-09-07 13:11:00|19537.5|19517.5|19544.7|19524.7|19544.7|19524.7|19537.2|19517.2|1
1631020270000|2021-09-07 13:11:10|19547.2|19527.2|19547.2|19527.2|19547.2|19527.2|19547.2|19527.2|1
1631020290000|2021-09-07 13:11:30|||||||||4
1631020300000|2021-09-07 13:11:40|||||||||2
1631020310000|2021-09-07 13:11:50|19549.4|19529.4|19549.7|19529.7|19549.7|19529.7|19549.4|19529.4|0
1631020320000|2021-09-07 13:12:00|19547.5|19527.5|19554.7|19534.7|19554.7|19534.7|19547.2|19527.2|6
1631020330000|2021-09-07 13:12:10|19557.2|19537.2|19557.2|19537.2|19557.2|19537.2|19557.2|19537.2|1
1631020340000|2021-09-07 13:12:20|19557.5|19537.5|19564.4|19544.4|19564.4|19544.4|19557.5|19537.5|1
1631020350000|2021-09-07 13:12:30|19576.9|19536.9|19576.9|19536.9|19576.9|19536.9|19576.9|19536.9|0
1631020360000|2021-09-07 13:12:40|19564.7|19544.7|19577.2|19537.2|19577.2|19544.7|19564.7|19537.2|1
1631020370000|2021-09-07 13:12:50|19577.5|19537.5|19578.7|19558.7|19579.4|19558.7|19577.2|19537.2|6
1631020380000|2021-09-07 13:13:00|19584.4|19564.4|19582.5|19562.5|19584.7|19564.7|19582.5|19562.5|4
1631020390000|2021-09-07 13:13:10|19584.7|19564.7|19584.7|19564.7|19584.7|19564.7|19584.7|19564.7|0
1631020400000|2021-09-07 13:13:20|19582.2|19562.2|19582.2|19562.2|19582.2|19562.2|19582.2|19562.2|0
1631020440000|2021-09-07 13:14:00|19575.3|19555.3|19574.7|19554.7|19575.3|19555.3|19574.7|19554.7|1
1631020460000|2021-09-07 13:14:20|||||||||3
1631020470000|2021-09-07 13:14:30|19572.2|19552.2|19572.2|19552.2|19572.2|19552.2|19572.2|19552.2|0
1631020500000|2021-09-07 13:15:00|19562.5|19542.5|19534.7|19514.7|19562.5|19542.5|19534.7|19514.7|12
1631020510000|2021-09-07 13:15:10|19532.2|19512.2|19532.2|19512.2|19532.2|19512.2|19532.2|19512.2|2
1631020520000|2021-09-07 13:15:20|||||||||2
1631020540000|2021-09-07 13:15:40|||||||||4
1631020570000|2021-09-07 13:16:10|19529.7|19509.7|19529.7|19509.7|19529.7|19509.7|19529.7|19509.7|5
1631020590000|2021-09-07 13:16:30|||||||||1
1631020600000|2021-09-07 13:16:40|19534.7|19514.7|19549.4|19529.4|19549.4|19529.4|19534.7|19514.7|1
1631020620000|2021-09-07 13:17:00|19549.7|19529.7|19549.7|19529.7|19549.7|19529.7|19549.7|19529.7|4
1631020640000|2021-09-07 13:17:20|19544.7|19524.7|19519.7|19499.7|19544.7|19524.7|19519.7|19499.7|27
1631020650000|2021-09-07 13:17:30|19514.7|19494.7|19491.6|19451.6|19514.7|19494.7|19468.2|19448.2|61
1631020660000|2021-09-07 13:17:40|19492.2|19452.2|19494.7|19454.7|19494.7|19454.7|19492.2|19452.2|3
1631020670000|2021-09-07 13:17:50|19492.5|19452.5|19492.2|19452.2|19492.5|19452.5|19492.2|19452.2|1
1631020680000|2021-09-07 13:18:00|19484.7|19464.7|19482.2|19462.2|19484.7|19464.7|19482.2|19462.2|4
1631020690000|2021-09-07 13:18:10|19479.7|19459.7|19484.7|19464.7|19484.7|19464.7|19479.7|19459.7|11
1631020700000|2021-09-07 13:18:20|19486.9|19466.9|19486.9|19466.9|19486.9|19466.9|19486.9|19466.9|8
1631020710000|2021-09-07 13:18:30|19489.7|19469.7|19494.7|19474.7|19494.7|19474.7|19489.7|19469.7|5
1631020740000|2021-09-07 13:19:00|||||||||4
1631020750000|2021-09-07 13:19:10|19499.4|19479.4|19509.7|19489.7|19509.7|19489.7|19499.4|19479.4|4
1631020760000|2021-09-07 13:19:20|19510|19490|19512.2|19492.2|19512.2|19492.2|19510|19490|2
1631020770000|2021-09-07 13:19:30|||||||||2
1631020780000|2021-09-07 13:19:40|||||||||1
1631020790000|2021-09-07 13:19:50|19514.7|19494.7|19514.7|19494.7|19514.7|19494.7|19514.7|19494.7|4
1631020800000|2021-09-07 13:20:00|19519.4|19499.4|19519.4|19499.4|19519.4|19499.4|19519.4|19499.4|5
1631020810000|2021-09-07 13:20:10|19519.7|19499.7|19519.7|19499.7|19519.7|19499.7|19519.7|19499.7|1
1631020830000|2021-09-07 13:20:30|||||||||3
1631020850000|2021-09-07 13:20:50|19522.2|19502.2|19527.2|19507.2|19527.2|19507.2|19522.2|19502.2|1
1631020860000|2021-09-07 13:21:00|19529.7|19509.7|19532.2|19512.2|19532.2|19512.2|19529.7|19509.7|0
1631020870000|2021-09-07 13:21:10|||||||||3
1631020880000|2021-09-07 13:21:20|19536.6|19516.6|19547.2|19527.2|19547.2|19527.2|19536.6|19516.6|2
1631020890000|2021-09-07 13:21:30|19547.5|19527.5|19549.7|19529.7|19549.7|19529.7|19547.2|19527.2|1
1631020900000|2021-09-07 13:21:40|19552.2|19532.2|19552.2|19532.2|19552.2|19532.2|19552.2|19532.2|0
1631020910000|2021-09-07 13:21:50|19552.5|19532.5|19554.7|19534.7|19554.7|19534.7|19552.5|19532.5|9
1631020920000|2021-09-07 13:22:00|19567.5|19527.5|19567.5|19527.5|19567.5|19527.5|19567.5|19527.5|0
1631020930000|2021-09-07 13:22:10|19555.4|19535.4|19555.4|19535.4|19555.4|19535.4|19555.4|19535.4|0
1631020940000|2021-09-07 13:22:20|19555|19535|19555|19535|19555|19535|19555|19535|3
1631020960000|2021-09-07 13:22:40|||||||||1
1631020980000|2021-09-07 13:23:00|19567.5|19527.5|19555|19535|19567.5|19535|19555|19527.5|1
1631020990000|2021-09-07 13:23:10|||||||||7
1631021030000|2021-09-07 13:23:50|||||||||4
1631021100000|2021-09-07 13:25:00|19546.3|19526.3|19534.7|19514.7|19546.3|19526.3|19534.7|19514.7|2
1631021120000|2021-09-07 13:25:20|||||||||6
1631021130000|2021-09-07 13:25:30|||||||||1
1631021140000|2021-09-07 13:25:40|19532.2|19512.2|19532.2|19512.2|19532.2|19512.2|19532.2|19512.2|0
1631021160000|2021-09-07 13:26:00|19530|19510|19529.7|19509.7|19530|19510|19529.7|19509.7|1
1631021170000|2021-09-07 13:26:10|19527.2|19507.2|19527.2|19507.2|19529.4|19509.4|19527.2|19507.2|1
1631021180000|2021-09-07 13:26:20|19527.9|19507.9|19532.5|19512.5|19534.4|19514.4|19527.9|19507.9|4
1631021190000|2021-09-07 13:26:30|||||||||1
1631021200000|2021-09-07 13:26:40|19532.9|19512.9|19535|19515|19535|19515|19532.9|19512.9|1
1631021210000|2021-09-07 13:26:50|19535.1|19515.1|19535.1|19515.1|19535.1|19515.1|19535.1|19515.1|3
1631021220000|2021-09-07 13:27:00|19532.9|19512.9|19532.6|19512.6|19532.9|19512.9|19532.6|19512.6|2
1631021280000|2021-09-07 13:28:00|19532.2|19512.2|19507.9|19487.9|19532.2|19512.2|19507.9|19487.9|6
1631021290000|2021-09-07 13:28:10|19507.2|19487.2|19507.2|19487.2|19507.2|19487.2|19507.2|19487.2|2
1631021300000|2021-09-07 13:28:20|||||||||8
1631021340000|2021-09-07 13:29:00|19509.7|19489.7|19519.7|19499.7|19519.7|19499.7|19509.7|19489.7|3
1631021350000|2021-09-07 13:29:10|||||||||2
1631021360000|2021-09-07 13:29:20|19517.6|19497.6|19537.2|19497.2|19537.2|19498.2|19517.2|19497.2|3
1631021380000|2021-09-07 13:29:40|19529.7|19509.7|19529.7|19509.7|19529.7|19509.7|19529.7|19509.7|0
1631021390000|2021-09-07 13:29:50|19524.7|19504.7|19524.7|19504.7|19524.7|19504.7|19524.7|19504.7|1
1631021400000|2021-09-07 13:30:00|19522.6|19502.6|19514.7|19494.7|19522.6|19502.6|19514.7|19494.7|3
1631021410000|2021-09-07 13:30:10|19512.2|19492.2|19512.2|19492.2|19512.2|19492.2|19509.7|19489.7|2
1631021420000|2021-09-07 13:30:20|19512.6|19492.6|19522.2|19502.2|19522.2|19502.2|19512.6|19492.6|21
1631021430000|2021-09-07 13:30:30|19528.8|19508.8|19527.6|19507.6|19529.7|19509.7|19527.2|19507.2|19
1631021440000|2021-09-07 13:30:40|19529.4|19509.4|19539.7|19519.7|19539.7|19519.7|19529.4|19509.4|2
1631021450000|2021-09-07 13:30:50|19544.1|19524.1|19546.9|19526.9|19546.9|19526.9|19544.1|19524.1|2
1631021460000|2021-09-07 13:31:00|19547.2|19527.2|19539.7|19519.7|19547.2|19527.2|19539.7|19519.7|4
1631021470000|2021-09-07 13:31:10|19535.4|19515.4|19500.1|19480.1|19535.4|19515.4|19500.1|19480.1|9
1631021480000|2021-09-07 13:31:20|19499.7|19479.7|19499.7|19479.7|19499.7|19479.7|19499.7|19479.7|3
1631021490000|2021-09-07 13:31:30|19497.6|19477.6|19497.6|19477.6|19497.6|19477.6|19497.6|19477.6|0
1631021500000|2021-09-07 13:31:40|19497.2|19477.2|19490.4|19470.4|19497.2|19477.2|19490.4|19470.4|3
1631021510000|2021-09-07 13:31:50|19489.7|19469.7|19485.1|19465.1|19489.7|19469.7|19485.1|19465.1|3
1631021520000|2021-09-07 13:32:00|19487.6|19467.6|19487.6|19467.6|19487.6|19467.6|19487.6|19467.6|2
1631021530000|2021-09-07 13:32:10|||||||||3
1631021550000|2021-09-07 13:32:30|19490.1|19470.1|19501.9|19481.9|19501.9|19481.9|19490.1|19470.1|4
1631021570000|2021-09-07 13:32:50|19502.2|19482.2|19499.7|19479.7|19504.7|19484.7|19499.7|19479.7|14
1631021580000|2021-09-07 13:33:00|19497.6|19477.6|19492.2|19472.2|19497.6|19477.6|19492.2|19472.2|2
1631021590000|2021-09-07 13:33:10|||||||||6
1631021630000|2021-09-07 13:33:50|||||||||1
1631021640000|2021-09-07 13:34:00|||||||||4
1631021670000|2021-09-07 13:34:30|19487.6|19467.6|19484.7|19464.7|19487.6|19467.6|19479.7|19459.7|19
1631021680000|2021-09-07 13:34:40|||||||||1
1631021700000|2021-09-07 13:35:00|||||||||3
1631021710000|2021-09-07 13:35:10|19484.4|19464.4|19479.7|19459.7|19484.4|19464.4|19479.7|19459.7|7
1631021720000|2021-09-07 13:35:20|||||||||1
1631021730000|2021-09-07 13:35:30|19479.4|19459.4|19472.6|19452.6|19479.7|19459.7|19472.6|19452.6|4
1631021740000|2021-09-07 13:35:40|19472.2|19452.2|19486.9|19466.9|19486.9|19466.9|19472.2|19452.2|4
1631021750000|2021-09-07 13:35:50|19487.2|19467.2|19502.3|19482.3|19502.3|19482.3|19482.3|19462.3|26
1631021760000|2021-09-07 13:36:00|19500.1|19480.1|19501.9|19481.9|19501.9|19481.9|19499.8|19479.8|2
1631021770000|2021-09-07 13:36:10|19502.3|19482.3|19516.3|19496.3|19521.3|19496.3|19502.3|19481.3|8
1631021790000|2021-09-07 13:36:30|19518.5|19498.5|19516.3|19496.3|19518.5|19498.5|19516.3|19496.3|5
1631021800000|2021-09-07 13:36:40|19524.4|19504.4|19529.8|19509.8|19529.8|19509.8|19524.4|19504.4|16
1631021810000|2021-09-07 13:36:50|19532.3|19512.3|19536.6|19516.6|19536.6|19516.6|19532.3|19512.3|11
1631021820000|2021-09-07 13:37:00|19536.9|19516.9|19532.3|19512.3|19536.9|19516.9|19532.3|19512.3|3
1631021830000|2021-09-07 13:37:10|19534.4|19514.4|19534.8|19514.8|19534.8|19514.8|19534.4|19514.4|6
1631021850000|2021-09-07 13:37:30|19537.3|19517.3|19537.3|19517.3|19537.3|19517.3|19537.3|19517.3|21
1631021860000|2021-09-07 13:37:40|||||||||6
1631021870000|2021-09-07 13:37:50|19539.8|19519.8|19539.8|19519.8|19542.3|19522.3|19539.8|19519.8|9
1631021880000|2021-09-07 13:38:00|||||||||1
1631021900000|2021-09-07 13:38:20|||||||||3
1631021920000|2021-09-07 13:38:40|19537.6|19517.6|19537.6|19517.6|19537.6|19517.6|19537.6|19517.6|0
1631021930000|2021-09-07 13:38:50|19537.3|19517.3|19537.3|19497.3|19537.6|19517.3|19537.3|19497.3|4
1631021940000|2021-09-07 13:39:00|19522.3|19502.3|19522.3|19502.3|19522.3|19502.3|19522.3|19502.3|2
1631021950000|2021-09-07 13:39:10|19520.1|19500.1|19519.8|19499.8|19520.1|19500.1|19519.8|19499.8|0
1631021970000|2021-09-07 13:39:30|||||||||5
1631021980000|2021-09-07 13:39:40|||||||||1
1631021990000|2021-09-07 13:39:50|19517.6|19497.6|19500.1|19480.1|19519.8|19499.8|19500.1|19480.1|31
1631022000000|2021-09-07 13:40:00|19497.3|19477.3|19494.8|19474.8|19497.3|19477.3|19494.8|19474.8|0
1631022010000|2021-09-07 13:40:10|19494.4|19474.4|19489.8|19469.8|19494.4|19474.4|19489.8|19469.8|1
1631022020000|2021-09-07 13:40:20|||||||||9
1631022030000|2021-09-07 13:40:30|19494.8|19474.8|19502.3|19482.3|19502.3|19482.3|19494.8|19474.8|13
1631022040000|2021-09-07 13:40:40|19504.4|19484.4|19504.8|19484.8|19504.8|19484.8|19504.4|19484.4|1
1631022060000|2021-09-07 13:41:00|19500.4|19480.4|19497.3|19477.3|19500.4|19480.4|19497.3|19477.3|2
1631022070000|2021-09-07 13:41:10|19499.8|19479.8|19499.8|19479.8|19499.8|19479.8|19499.8|19479.8|1
1631022080000|2021-09-07 13:41:20|19497.3|19477.3|19497.3|19477.3|19497.3|19477.3|19497.3|19477.3|7
1631022090000|2021-09-07 13:41:30|||||||||4
1631022100000|2021-09-07 13:41:40|19499.8|19479.8|19499.8|19479.8|19499.8|19479.8|19499.8|19479.8|2
1631022110000|2021-09-07 13:41:50|19506.3|19486.3|19497.6|19477.6|19519.8|19499.8|19497.6|19477.6|32
1631022120000|2021-09-07 13:42:00|19489.8|19469.8|19484.4|19464.4|19492.6|19469.8|19484.4|19452.6|1
1631022130000|2021-09-07 13:42:10|19484.8|19464.8|19487.3|19467.3|19487.3|19467.3|19484.8|19464.8|5
1631022150000|2021-09-07 13:42:30|19489.4|19469.4|19489.8|19469.8|19489.8|19469.8|19489.4|19469.4|0
1631022160000|2021-09-07 13:42:40|19484.8|19464.8|19472.3|19452.3|19484.8|19464.8|19472.3|19452.3|26
1631022170000|2021-09-07 13:42:50|19469.8|19449.8|19452.6|19432.6|19469.8|19449.8|19452.6|19432.6|9
1631022180000|2021-09-07 13:43:00|19452.3|19432.3|19427.6|19407.6|19452.3|19432.3|19427.3|19407.3|71
1631022190000|2021-09-07 13:43:10|19424.8|19404.8|19434.8|19414.8|19434.8|19414.8|19424.8|19404.8|12
1631022200000|2021-09-07 13:43:20|19432.6|19412.6|19432.3|19412.3|19432.6|19412.6|19432.3|19412.3|1
1631022220000|2021-09-07 13:43:40|19466.6|19426.6|19456.9|19436.9|19466.6|19438.8|19456.9|19426.6|11
1631022240000|2021-09-07 13:44:00|19454.8|19434.8|19464.8|19444.8|19464.8|19444.8|19454.8|19434.8|4
1631022250000|2021-09-07 13:44:10|19462.3|19442.3|19460.1|19440.1|19462.3|19442.3|19460.1|19440.1|6
1631022270000|2021-09-07 13:44:30|19459.8|19439.8|19459.8|19439.8|19459.8|19439.8|19459.8|19439.8|11
1631022280000|2021-09-07 13:44:40|19457.6|19437.6|19457.3|19437.3|19459.8|19439.8|19457.3|19437.3|56
1631022290000|2021-09-07 13:44:50|19468.8|19448.8|19457.3|19437.3|19472.3|19452.3|19457.3|19437.3|30
1631022300000|2021-09-07 13:45:00|19454.8|19434.8|19459.8|19439.8|19459.8|19439.8|19454.8|19434.8|14
1631022310000|2021-09-07 13:45:10|19451|19431|19432.3|19412.3|19451|19431|19432.3|19412.3|19
1631022320000|2021-09-07 13:45:20|19452.3|19432.3|19469.8|19449.8|19469.8|19449.8|19452.3|19432.3|64
1631022330000|2021-09-07 13:45:30|19472|19452|19484.1|19464.1|19484.1|19464.1|19472|19452|5
1631022340000|2021-09-07 13:45:40|19489.8|19469.8|19522|19502|19522|19502|19489.8|19469.8|9
1631022350000|2021-09-07 13:45:50|19524.5|19504.5|19462.3|19442.3|19527|19507|19454.8|19427.3|32
1631022360000|2021-09-07 13:46:00|19462.6|19442.6|19482.3|19462.3|19482.3|19462.3|19462.6|19442.6|13
1631022370000|2021-09-07 13:46:10|||||||||4
1631022380000|2021-09-07 13:46:20|19480.1|19460.1|19479.8|19459.8|19480.1|19460.1|19479.8|19459.8|0
1631022390000|2021-09-07 13:46:30|19482.3|19462.3|19492.3|19472.3|19492.3|19472.3|19482.3|19462.3|5
1631022400000|2021-09-07 13:46:40|19499.8|19479.8|19504.8|19484.8|19504.8|19484.8|19499.8|19479.8|5
1631022410000|2021-09-07 13:46:50|19507|19487|19507.3|19487.3|19507.3|19487.3|19507|19487|13
1631022420000|2021-09-07 13:47:00|||||||||58
1631022430000|2021-09-07 13:47:10|19514.1|19494.1|19514.8|19494.8|19514.8|19494.8|19514.1|19494.1|37
1631022440000|2021-09-07 13:47:20|19519.8|19499.8|19519.8|19499.8|19519.8|19499.8|19519.8|19499.8|1
1631022450000|2021-09-07 13:47:30|19522|19502|19522.3|19502.3|19522.3|19502.3|19522|19502|10
1631022470000|2021-09-07 13:47:50|19526.6|19506.6|19526.6|19506.6|19526.6|19506.6|19526.6|19506.6|6
1631022480000|2021-09-07 13:48:00|19527.3|19507.3|19522.3|19502.3|19527.3|19507.3|19522.3|19502.3|2
1631022490000|2021-09-07 13:48:10|||||||||4
1631022510000|2021-09-07 13:48:30|19522.6|19502.6|19524.8|19504.8|19524.8|19504.8|19522.6|19502.6|1
1631022530000|2021-09-07 13:48:50|19525.4|19505.4|19522.6|19502.6|19532.3|19512.3|19522.6|19502.6|8
1631022540000|2021-09-07 13:49:00|19519.8|19499.8|19515.1|19495.1|19519.8|19499.8|19515.1|19495.1|7
1631022550000|2021-09-07 13:49:10|19517.3|19497.3|19517.3|19497.3|19517.3|19497.3|19517.3|19497.3|1
1631022560000|2021-09-07 13:49:20|19519.8|19499.8|19519.8|19499.8|19519.8|19499.8|19519.8|19499.8|0
1631022570000|2021-09-07 13:49:30|19528.5|19508.5|19528.5|19508.5|19528.5|19508.5|19528.5|19508.5|1
1631022580000|2021-09-07 13:49:40|19529.8|19509.8|19529.8|19509.8|19529.8|19509.8|19529.8|19509.8|8
1631022590000|2021-09-07 13:49:50|19532.3|19512.3|19524.8|19504.8|19532.3|19512.3|19524.8|19504.8|14
1631022600000|2021-09-07 13:50:00|19516.1|19496.1|19529.1|19509.1|19529.1|19509.1|19512.6|19492.6|7
1631022610000|2021-09-07 13:50:10|19529.8|19509.8|19532.3|19512.3|19532.3|19512.3|19529.8|19509.8|0
1631022630000|2021-09-07 13:50:30|19534.8|19514.8|19537.3|19517.3|19537.3|19517.3|19534.8|19514.8|1
1631022640000|2021-09-07 13:50:40|19535.1|19515.1|19537.3|19517.3|19537.3|19517.3|19534.8|19514.8|0
1631022650000|2021-09-07 13:50:50|||||||||4
1631022660000|2021-09-07 13:51:00|19537|19517|19534.8|19514.8|19537|19517|19534.8|19514.8|4
1631022670000|2021-09-07 13:51:10|19532.6|19512.6|19532.3|19512.3|19534.8|19514.8|19532.3|19512.3|2
1631022680000|2021-09-07 13:51:20|19532|19512|19527.6|19507.6|19532|19512|19527.6|19507.6|1
1631022690000|2021-09-07 13:51:30|19527.3|19507.3|19524.8|19504.8|19527.3|19507.3|19522.6|19502.6|0
1631022700000|2021-09-07 13:51:40|19527.3|19507.3|19539.8|19519.8|19539.8|19519.8|19527.3|19507.3|3
1631022720000|2021-09-07 13:52:00|||||||||4
1631022730000|2021-09-07 13:52:10|19544.1|19524.1|19544.1|19524.1|19544.1|19524.1|19544.1|19524.1|0
1631022740000|2021-09-07 13:52:20|19549.5|19529.5|19549.5|19529.5|19549.5|19529.5|19549.5|19529.5|4
1631022750000|2021-09-07 13:52:30|19551.6|19531.6|19551.6|19531.6|19551.6|19531.6|19551.6|19531.6|5
1631022760000|2021-09-07 13:52:40|19556.6|19536.6|19564.8|19544.8|19564.8|19544.8|19556.6|19536.6|18
1631022780000|2021-09-07 13:53:00|||||||||1
1631022790000|2021-09-07 13:53:10|19562.3|19542.3|19562.3|19542.3|19562.3|19542.3|19562.3|19542.3|3
1631022810000|2021-09-07 13:53:30|||||||||1
1631022820000|2021-09-07 13:53:40|||||||||1
1631022830000|2021-09-07 13:53:50|||||||||4
1631022850000|2021-09-07 13:54:10|||||||||22
1631022870000|2021-09-07 13:54:30|||||||||5
1631022890000|2021-09-07 13:54:50|19567|19547|19567|19547|19567|19547|19567|19547|7
1631022900000|2021-09-07 13:55:00|19567.6|19547.6|19569.8|19549.8|19569.8|19549.8|19567.6|19547.6|4
1631022920000|2021-09-07 13:55:20|||||||||27
1631022930000|2021-09-07 13:55:30|||||||||4
1631022940000|2021-09-07 13:55:40|||||||||6
1631022950000|2021-09-07 13:55:50|||||||||2
1631022960000|2021-09-07 13:56:00|19565.1|19545.1|19559.8|19539.8|19565.1|19545.1|19559.8|19539.8|2
1631022980000|2021-09-07 13:56:20|19562.3|19542.3|19559.8|19539.8|19562.3|19542.3|19559.8|19539.8|7
1631022990000|2021-09-07 13:56:30|||||||||4
1631023000000|2021-09-07 13:56:40|||||||||4
1631023010000|2021-09-07 13:56:50|19562.3|19542.3|19579.8|19559.8|19579.8|19559.8|19562.3|19542.3|22
1631023050000|2021-09-07 13:57:30|19577.6|19557.6|19574.8|19554.8|19577.6|19557.6|19574.8|19554.8|1
1631023060000|2021-09-07 13:57:40|19567.6|19547.6|19572|19552|19572|19552|19567.6|19547.6|13
1631023070000|2021-09-07 13:57:50|19572.3|19552.3|19572.3|19552.3|19572.3|19552.3|19572.3|19552.3|2
1631023080000|2021-09-07 13:58:00|19574.5|19554.5|19574.5|19554.5|19574.5|19554.5|19574.5|19554.5|9
1631023090000|2021-09-07 13:58:10|19574.8|19554.8|19574.8|19554.8|19574.8|19554.8|19574.8|19554.8|4
1631023110000|2021-09-07 13:58:30|19569.8|19549.8|19569.8|19549.8|19569.8|19549.8|19569.8|19549.8|4
1631023120000|2021-09-07 13:58:40|19565.4|19545.4|19567.3|19547.3|19567.3|19547.3|19562.3|19542.3|8
1631023150000|2021-09-07 13:59:10|||||||||6
1631023160000|2021-09-07 13:59:20|||||||||1
1631023170000|2021-09-07 13:59:30|19569.5|19549.5|19559.8|19539.8|19569.5|19549.5|19559.8|19539.8|4
1631023180000|2021-09-07 13:59:40|||||||||2
1631023190000|2021-09-07 13:59:50|19562|19542|19562.3|19542.3|19562.3|19542.3|19562|19542|8
1631023200000|2021-09-07 14:00:00|||||||||8
1631023210000|2021-09-07 14:00:10|19557.9|19537.9|19557.3|19537.3|19557.9|19537.9|19557.3|19537.3|2
1631023220000|2021-09-07 14:00:20|19552.9|19532.9|19542.3|19522.3|19552.9|19532.9|19539.8|19519.8|7
1631023230000|2021-09-07 14:00:30|19544.5|19524.5|19549.8|19529.8|19549.8|19529.8|19544.5|19524.5|4
1631023240000|2021-09-07 14:00:40|||||||||1
1631023260000|2021-09-07 14:01:00|19547.6|19527.6|19549.8|19529.8|19549.8|19529.8|19547.3|19527.3|5
1631023270000|2021-09-07 14:01:10|19547.6|19527.6|19549.8|19529.8|19549.8|19529.8|19547.3|19527.3|1
1631023280000|2021-09-07 14:01:20|19549.5|19529.5|19552|19532|19552|19532|19549.5|19529.5|2
1631023290000|2021-09-07 14:01:30|19552.3|19532.3|19547.3|19527.3|19552.3|19532.3|19547.3|19527.3|5
1631023300000|2021-09-07 14:01:40|19542.9|19522.9|19542.3|19522.3|19542.9|19522.9|19542.3|19522.3|0
1631023310000|2021-09-07 14:01:50|19547|19527|19547.3|19527.3|19547.3|19527.3|19547|19527|1
1631023330000|2021-09-07 14:02:10|||||||||1
1631023340000|2021-09-07 14:02:20|19549.5|19529.5|19549.8|19529.8|19549.8|19529.8|19549.5|19529.5|5
1631023350000|2021-09-07 14:02:30|19547.3|19527.3|19547.3|19527.3|19547.3|19527.3|19547.3|19527.3|1
1631023360000|2021-09-07 14:02:40|19545.1|19525.1|19549.5|19529.5|19549.5|19529.5|19544.8|19524.8|2
1631023370000|2021-09-07 14:02:50|19552|19532|19552.3|19532.3|19552.3|19532.3|19552|19532|0
1631023380000|2021-09-07 14:03:00|19554.5|19534.5|19554.8|19534.8|19554.8|19534.8|19554.5|19534.5|0
1631023390000|2021-09-07 14:03:10|19557.3|19537.3|19559.5|19539.5|19559.5|19539.5|19557.3|19537.3|2
1631023410000|2021-09-07 14:03:30|19559.2|19539.2|19552.6|19532.6|19559.2|19539.2|19552.6|19532.6|1
1631023420000|2021-09-07 14:03:40|19552.3|19532.3|19551.7|19531.7|19552.3|19532.3|19544.8|19524.8|4
1631023430000|2021-09-07 14:03:50|19554.5|19534.5|19554.5|19534.5|19554.5|19534.5|19554.5|19534.5|6
1631023440000|2021-09-07 14:04:00|19552.3|19532.3|19542|19522|19552.3|19532.3|19539.8|19519.8|16
1631023450000|2021-09-07 14:04:10|19542.3|19522.3|19542.3|19522.3|19542.3|19522.3|19542.3|19522.3|1
1631023470000|2021-09-07 14:04:30|||||||||28
1631023500000|2021-09-07 14:05:00|||||||||6
1631023510000|2021-09-07 14:05:10|||||||||5
1631023530000|2021-09-07 14:05:30|19540.1|19520.1|19540.1|19520.1|19540.1|19520.1|19540.1|19520.1|2
1631023540000|2021-09-07 14:05:40|19539.8|19519.8|19539.8|19519.8|19539.8|19519.8|19539.8|19519.8|0
1631023560000|2021-09-07 14:06:00|19530.8|19510.8|19522.3|19502.3|19530.8|19510.8|19522.3|19502.3|4
1631023600000|2021-09-07 14:06:40|19522.6|19502.6|19529.8|19509.8|19529.8|19509.8|19522.6|19502.6|12
1631023610000|2021-09-07 14:06:50|19532|19512|19532.6|19512.6|19532.6|19512.6|19532|19512|0
1631023620000|2021-09-07 14:07:00|19534.8|19514.8|19534.8|19514.8|19534.8|19514.8|19534.8|19514.8|0
1631023630000|2021-09-07 14:07:10|||||||||1
1631023640000|2021-09-07 14:07:20|19532.3|19512.3|19534.8|19514.8|19534.8|19514.8|19532.3|19512.3|0
1631023650000|2021-09-07 14:07:30|19532.6|19512.6|19532.6|19512.6|19534.8|19514.8|19532.3|19512.3|0
1631023660000|2021-09-07 14:07:40|19532.3|19512.3|19534.8|19514.8|19534.8|19514.8|19532.3|19512.3|2
1631023680000|2021-09-07 14:08:00|||||||||4
1631023710000|2021-09-07 14:08:30|||||||||4
1631023720000|2021-09-07 14:08:40|19532|19512|19527.3|19507.3|19532|19512|19527.3|19507.3|2
1631023730000|2021-09-07 14:08:50|19525.1|19505.1|19525.1|19505.1|19525.1|19505.1|19525.1|19505.1|3
1631023740000|2021-09-07 14:09:00|19524.8|19504.8|19507.6|19487.6|19524.8|19504.8|19507.6|19487.6|7
1631023750000|2021-09-07 14:09:10|19505.1|19485.1|19505.1|19485.1|19505.1|19485.1|19505.1|19485.1|0
1631023760000|2021-09-07 14:09:20|19503|19483|19499.8|19479.8|19503|19483|19499.8|19479.8|2
1631023770000|2021-09-07 14:09:30|19497.6|19477.6|19499.8|19479.8|19499.8|19479.8|19495.1|19475.1|10
1631023810000|2021-09-07 14:10:10|19502|19482|19502|19482|19502|19482|19502|19482|1
1631023820000|2021-09-07 14:10:20|19499.8|19479.8|19499.8|19479.8|19499.8|19479.8|19499.8|19479.8|12
1631023830000|2021-09-07 14:10:30|19497.3|19477.3|19482.6|19462.6|19497.3|19477.3|19482.6|19462.6|8
1631023840000|2021-09-07 14:10:40|19480.5|19460.5|19480.5|19460.5|19480.5|19460.5|19480.5|19460.5|0
1631023850000|2021-09-07 14:10:50|||||||||6
1631023860000|2021-09-07 14:11:00|19475.5|19455.5|19467.3|19447.3|19475.5|19455.5|19467.3|19447.3|15
1631023870000|2021-09-07 14:11:10|19467.6|19447.6|19469.8|19449.8|19469.8|19449.8|19467.6|19447.6|3
1631023900000|2021-09-07 14:11:40|||||||||2
1631023910000|2021-09-07 14:11:50|19470.1|19450.1|19486.4|19466.4|19486.4|19466.4|19470.1|19450.1|10
1631023920000|2021-09-07 14:12:00|19484.2|19464.2|19489.8|19469.8|19492|19472|19484.2|19464.2|18
1631023930000|2021-09-07 14:12:10|19492|19472|19492|19472|19492|19472|19492|19472|0
1631023940000|2021-09-07 14:12:20|||||||||3
1631023950000|2021-09-07 14:12:30|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|0
1631023960000|2021-09-07 14:12:40|||||||||5
1631023980000|2021-09-07 14:13:00|||||||||3
1631023990000|2021-09-07 14:13:10|19489.8|19469.8|19489.8|19469.8|19489.8|19469.8|19489.8|19469.8|0
1631024010000|2021-09-07 14:13:30|19490.5|19470.5|19490.1|19470.1|19494.8|19474.8|19490.1|19470.1|7
1631024020000|2021-09-07 14:13:40|19489.8|19469.8|19484.8|19464.8|19489.8|19469.8|19484.8|19464.8|5
1631024030000|2021-09-07 14:13:50|19482|19462|19482|19462|19482|19462|19482|19462|1
1631024050000|2021-09-07 14:14:10|19479.8|19459.8|19482|19462|19482|19462|19479.8|19459.8|0
1631024060000|2021-09-07 14:14:20|19479.8|19459.8|19470.1|19450.1|19479.8|19459.8|19470.1|19450.1|0
1631024070000|2021-09-07 14:14:30|19472.3|19452.3|19472.3|19452.3|19472.3|19452.3|19472.3|19452.3|0
1631024080000|2021-09-07 14:14:40|19470.2|19450.2|19467.3|19447.3|19470.2|19450.2|19467.3|19447.3|0
1631024100000|2021-09-07 14:15:00|19464.8|19444.8|19464.8|19444.8|19464.8|19444.8|19462.3|19442.3|6
1631024110000|2021-09-07 14:15:10|19467.3|19447.3|19469.8|19449.8|19469.8|19449.8|19465.2|19445.2|7
1631024120000|2021-09-07 14:15:20|19460.5|19440.5|19460.2|19440.2|19460.5|19440.5|19460.2|19440.2|11
1631024140000|2021-09-07 14:15:40|19459.8|19439.8|19452.3|19432.3|19459.8|19439.8|19452.3|19432.3|9
1631024170000|2021-09-07 14:16:10|19452|19432|19454.8|19434.8|19454.8|19434.8|19452|19432|6
1631024180000|2021-09-07 14:16:20|19454.5|19434.5|19449.8|19429.8|19454.5|19434.5|19449.8|19429.8|6
1631024190000|2021-09-07 14:16:30|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|10
1631024210000|2021-09-07 14:16:50|19467.3|19447.3|19469.5|19449.5|19469.5|19449.5|19467.3|19447.3|1
1631024220000|2021-09-07 14:17:00|19469.8|19449.8|19469.8|19449.8|19469.8|19449.8|19469.8|19449.8|0
1631024250000|2021-09-07 14:17:30|19472|19452|19472|19452|19472|19452|19472|19452|3
1631024260000|2021-09-07 14:17:40|19481.7|19461.7|19484.2|19464.2|19484.2|19464.2|19481.7|19461.7|2
1631024270000|2021-09-07 14:17:50|19484.8|19464.8|19484.8|19464.8|19484.8|19464.8|19484.8|19464.8|1
1631024280000|2021-09-07 14:18:00|||||||||4
1631024300000|2021-09-07 14:18:20|19489.8|19469.8|19489.8|19469.8|19489.8|19469.8|19489.8|19469.8|11
1631024320000|2021-09-07 14:18:40|19487.3|19467.3|19499.2|19479.2|19499.2|19479.2|19487.3|19467.3|7
1631024330000|2021-09-07 14:18:50|19499.8|19479.8|19499.8|19479.8|19499.8|19479.8|19499.8|19479.8|1
1631024340000|2021-09-07 14:19:00|||||||||2
1631024360000|2021-09-07 14:19:20|||||||||4
1631024370000|2021-09-07 14:19:30|19497.3|19477.3|19484.8|19464.8|19497.3|19477.3|19484.8|19464.8|18
1631024400000|2021-09-07 14:20:00|19473.9|19453.9|19435.2|19415.2|19473.9|19453.9|19435.2|19415.2|24
1631024410000|2021-09-07 14:20:10|19437.7|19417.7|19437.3|19417.3|19437.7|19417.7|19437.3|19417.3|11
1631024420000|2021-09-07 14:20:20|19442.3|19422.3|19442.3|19422.3|19442.3|19422.3|19442.3|19422.3|1
1631024430000|2021-09-07 14:20:30|19440.2|19420.2|19437.3|19417.3|19440.2|19420.2|19437.3|19417.3|0
1631024450000|2021-09-07 14:20:50|19434.8|19414.8|19434.8|19414.8|19434.8|19414.8|19434.8|19414.8|3
1631024460000|2021-09-07 14:21:00|19437.3|19417.3|19437.3|19417.3|19437.3|19417.3|19437.3|19417.3|1
1631024470000|2021-09-07 14:21:10|||||||||1
1631024480000|2021-09-07 14:21:20|19435.2|19415.2|19434.8|19414.8|19435.2|19415.2|19434.8|19414.8|0
1631024490000|2021-09-07 14:21:30|19437.3|19417.3|19437.3|19417.3|19437.3|19417.3|19437.3|19417.3|1
1631024520000|2021-09-07 14:22:00|19439.5|19419.5|19427.3|19407.3|19439.8|19419.8|19427.3|19407.3|11
1631024530000|2021-09-07 14:22:10|||||||||4
1631024540000|2021-09-07 14:22:20|19406.8|19386.8|19382.3|19362.3|19406.8|19386.8|19382.3|19362.3|41
1631024550000|2021-09-07 14:22:30|19380.2|19360.2|19377.3|19357.3|19380.2|19360.2|19377.3|19357.3|9
1631024560000|2021-09-07 14:22:40|||||||||1
1631024570000|2021-09-07 14:22:50|19376.7|19356.7|19374.5|19354.5|19376.7|19356.7|19374.5|19354.5|6
1631024580000|2021-09-07 14:23:00|19372|19352|19379.5|19359.5|19379.5|19359.5|19369.8|19349.8|15
1631024590000|2021-09-07 14:23:10|19383.9|19363.9|19396.4|19376.4|19396.4|19376.4|19383.9|19363.9|14
1631024600000|2021-09-07 14:23:20|19399.5|19379.5|19399.5|19379.5|19402|19382|19399.5|19379.5|3
1631024610000|2021-09-07 14:23:30|19399.8|19379.8|19399.8|19379.8|19399.8|19379.8|19399.8|19379.8|1
1631024620000|2021-09-07 14:23:40|||||||||4
1631024630000|2021-09-07 14:23:50|||||||||4
1631024640000|2021-09-07 14:24:00|19399.9|19379.9|19394.9|19374.9|19399.9|19379.9|19394.9|19374.9|3
1631024650000|2021-09-07 14:24:10|||||||||8
1631024680000|2021-09-07 14:24:40|19397.4|19377.4|19397.4|19377.4|19397.4|19377.4|19397.4|19377.4|1
1631024700000|2021-09-07 14:25:00|19395.2|19375.2|19394.9|19374.9|19395.2|19375.2|19394.9|19374.9|7
1631024710000|2021-09-07 14:25:10|19389.9|19369.9|19389.9|19369.9|19389.9|19369.9|19389.9|19369.9|2
1631024720000|2021-09-07 14:25:20|19385.5|19365.5|19384.9|19364.9|19385.5|19365.5|19384.9|19364.9|3
1631024740000|2021-09-07 14:25:40|||||||||2
1631024760000|2021-09-07 14:26:00|||||||||5
1631024770000|2021-09-07 14:26:10|||||||||1
1631024790000|2021-09-07 14:26:30|||||||||4
1631024810000|2021-09-07 14:26:50|19387.4|19367.4|19392.4|19372.4|19392.4|19372.4|19387.4|19367.4|3
1631024820000|2021-09-07 14:27:00|19390.2|19370.2|19390.2|19370.2|19390.2|19370.2|19390.2|19370.2|0
1631024830000|2021-09-07 14:27:10|19389.9|19369.9|19389.9|19369.9|19389.9|19369.9|19389.9|19369.9|1
1631024850000|2021-09-07 14:27:30|19392.4|19372.4|19392.4|19372.4|19392.4|19372.4|19392.4|19372.4|1
1631024860000|2021-09-07 14:27:40|19394.5|19374.5|19394.5|19374.5|19394.5|19374.5|19394.5|19374.5|0
1631024870000|2021-09-07 14:27:50|||||||||7
1631024880000|2021-09-07 14:28:00|19394.2|19374.2|19392|19372|19394.2|19374.2|19392|19372|9
1631024910000|2021-09-07 14:28:30|19389.5|19369.5|19384.9|19364.9|19389.5|19369.5|19384.9|19364.9|11
1631024920000|2021-09-07 14:28:40|||||||||2
1631024940000|2021-09-07 14:29:00|19379.9|19359.9|19374.9|19354.9|19379.9|19359.9|19374.9|19354.9|39
1631024950000|2021-09-07 14:29:10|19367.4|19347.4|19352.4|19332.4|19367.4|19347.4|19352.4|19332.4|19
1631024960000|2021-09-07 14:29:20|||||||||5
1631024970000|2021-09-07 14:29:30|19349.9|19329.9|19352.4|19332.4|19352.4|19332.4|19349.9|19329.9|2
1631024990000|2021-09-07 14:29:50|||||||||3
1631025000000|2021-09-07 14:30:00|19349.9|19329.9|19319.9|19299.9|19349.9|19329.9|19319.9|19299.9|47
1631025010000|2021-09-07 14:30:10|19315.5|19295.5|19305.2|19285.2|19315.5|19295.5|19303.3|19283.3|20
1631025020000|2021-09-07 14:30:20|19307.4|19287.4|19319.9|19299.9|19319.9|19299.9|19304.9|19284.9|35
1631025040000|2021-09-07 14:30:40|19315.5|19295.5|19317.7|19297.7|19317.7|19297.7|19315.5|19295.5|16
1631025050000|2021-09-07 14:30:50|19315.5|19295.5|19315.5|19295.5|19315.5|19295.5|19315.5|19295.5|0
1631025060000|2021-09-07 14:31:00|19315.2|19295.2|19312.4|19292.4|19315.2|19295.2|19312.4|19292.4|15
1631025070000|2021-09-07 14:31:10|19314.9|19294.9|19307.4|19287.4|19314.9|19294.9|19304.9|19284.9|11
1631025080000|2021-09-07 14:31:20|19308|19288|19314.5|19294.5|19314.5|19294.5|19308|19288|2
1631025090000|2021-09-07 14:31:30|19312.7|19292.7|19314.9|19294.9|19314.9|19294.9|19312.4|19292.4|1
1631025100000|2021-09-07 14:31:40|19315.5|19295.5|19322.7|19302.7|19322.7|19302.7|19315.5|19295.5|3
1631025130000|2021-09-07 14:32:10|19323|19303|19334.9|19314.9|19337|19317|19323|19303|16
1631025140000|2021-09-07 14:32:20|19332.7|19312.7|19332.4|19312.4|19334.5|19314.5|19332.4|19312.4|3
1631025160000|2021-09-07 14:32:40|19334.9|19314.9|19334.9|19314.9|19334.9|19314.9|19334.9|19314.9|12
1631025170000|2021-09-07 14:32:50|19337.4|19317.4|19346.7|19326.7|19346.7|19326.7|19337.4|19317.4|2
1631025180000|2021-09-07 14:33:00|19344.5|19324.5|19344.5|19324.5|19344.5|19324.5|19344.5|19324.5|1
1631025190000|2021-09-07 14:33:10|19340.2|19320.2|19339.9|19319.9|19340.2|19320.2|19339.9|19319.9|2
1631025200000|2021-09-07 14:33:20|19337.7|19317.7|19339.5|19319.5|19339.5|19319.5|19337.4|19317.4|15
1631025210000|2021-09-07 14:33:30|19341.7|19321.7|19358.6|19338.6|19358.6|19338.6|19341.7|19321.7|26
1631025220000|2021-09-07 14:33:40|19362.4|19342.4|19362.4|19342.4|19362.4|19342.4|19362.4|19342.4|1
1631025230000|2021-09-07 14:33:50|19364.9|19344.9|19374.9|19354.9|19374.9|19354.9|19364.9|19344.9|4
1631025260000|2021-09-07 14:34:20|19372.4|19352.4|19369.9|19349.9|19372.4|19352.4|19369.9|19349.9|4
1631025270000|2021-09-07 14:34:30|19367.4|19347.4|19359.9|19339.9|19367.4|19347.4|19357.7|19337.7|7
1631025300000|2021-09-07 14:35:00|19352.4|19332.4|19347.4|19327.4|19352.4|19332.4|19347.4|19327.4|5
1631025310000|2021-09-07 14:35:10|19345.2|19325.2|19342.4|19322.4|19345.2|19325.2|19342.4|19322.4|6
1631025320000|2021-09-07 14:35:20|19337.4|19317.4|19339.9|19319.9|19339.9|19319.9|19337.4|19317.4|7
1631025330000|2021-09-07 14:35:30|19337.4|19317.4|19337.4|19317.4|19337.4|19317.4|19337.4|19317.4|11
1631025340000|2021-09-07 14:35:40|||||||||2
1631025350000|2021-09-07 14:35:50|19334.9|19314.9|19334.9|19314.9|19334.9|19314.9|19334.9|19314.9|0
1631025360000|2021-09-07 14:36:00|19337.4|19317.4|19347.4|19327.4|19347.4|19327.4|19334.9|19314.9|6
1631025370000|2021-09-07 14:36:10|19352.4|19332.4|19367.1|19347.1|19374.6|19354.6|19352.4|19332.4|9
1631025380000|2021-09-07 14:36:20|19364.9|19344.9|19359.9|19339.9|19364.9|19344.9|19359.9|19339.9|8
1631025390000|2021-09-07 14:36:30|19359.6|19339.6|19357.4|19337.4|19359.6|19339.6|19357.4|19337.4|0
1631025400000|2021-09-07 14:36:40|19352.4|19332.4|19345.5|19325.5|19352.4|19332.4|19345.5|19325.5|4
1631025410000|2021-09-07 14:36:50|19347.7|19327.7|19347.4|19327.4|19347.7|19327.7|19347.4|19327.4|1
1631025420000|2021-09-07 14:37:00|19345.2|19325.2|19332.4|19312.4|19345.2|19325.2|19332.4|19312.4|3
1631025430000|2021-09-07 14:37:10|19325.5|19305.5|19325.5|19305.5|19325.5|19305.5|19325.5|19305.5|1
1631025440000|2021-09-07 14:37:20|19327.7|19307.7|19327.7|19307.7|19327.7|19307.7|19327.7|19307.7|1
1631025460000|2021-09-07 14:37:40|19332.4|19312.4|19352.4|19332.4|19352.4|19332.4|19332.4|19312.4|11
1631025470000|2021-09-07 14:37:50|19354.9|19334.9|19354.9|19334.9|19354.9|19334.9|19354.9|19334.9|3
1631025480000|2021-09-07 14:38:00|19354.2|19334.2|19354.2|19334.2|19354.2|19334.2|19354.2|19334.2|7
1631025490000|2021-09-07 14:38:10|19347.4|19327.4|19347.4|19327.4|19347.4|19327.4|19347.4|19327.4|1
1631025500000|2021-09-07 14:38:20|19340.2|19320.2|19339.9|19319.9|19340.2|19320.2|19339.9|19319.9|2
1631025510000|2021-09-07 14:38:30|19334.9|19314.9|19337.1|19317.1|19337.1|19317.1|19334.9|19314.9|5
1631025520000|2021-09-07 14:38:40|19352.1|19312.1|19352.7|19312.7|19352.7|19312.7|19352.1|19312.1|0
1631025530000|2021-09-07 14:38:50|19347.1|19327.1|19352.4|19332.4|19352.4|19332.4|19347.1|19327.1|1
1631025540000|2021-09-07 14:39:00|19354.9|19334.9|19360.2|19340.2|19360.2|19340.2|19354.9|19334.9|5
1631025550000|2021-09-07 14:39:10|19357.4|19337.4|19344.9|19324.9|19357.4|19337.4|19344.9|19324.9|10
1631025560000|2021-09-07 14:39:20|19352.4|19312.4|19352.4|19312.4|19352.4|19312.4|19352.4|19312.4|1
1631025570000|2021-09-07 14:39:30|19339.9|19319.9|19342.4|19322.4|19342.4|19322.4|19339.9|19319.9|2
1631025580000|2021-09-07 14:39:40|19340.2|19320.2|19342.4|19322.4|19342.4|19322.4|19340.2|19320.2|2
1631025590000|2021-09-07 14:39:50|19340.2|19320.2|19339.9|19319.9|19340.2|19320.2|19339.9|19319.9|1
1631025600000|2021-09-07 14:40:00|19337.4|19317.4|19330.5|19310.5|19337.4|19317.4|19330.5|19310.5|6
1631025610000|2021-09-07 14:40:10|19326.2|19306.2|19323|19303|19326.2|19306.2|19323|19303|0
1631025620000|2021-09-07 14:40:20|19320.2|19300.2|19334.9|19314.9|19337.7|19317.4|19320.2|19297.7|15
1631025630000|2021-09-07 14:40:30|19335.5|19315.5|19339.9|19319.9|19339.9|19319.9|19335.5|19315.5|5
1631025640000|2021-09-07 14:40:40|19344.9|19324.9|19344.9|19324.9|19344.9|19324.9|19344.9|19324.9|8
1631025650000|2021-09-07 14:40:50|19347.4|19327.4|19347.4|19327.4|19347.4|19327.4|19347.4|19327.4|0
1631025670000|2021-09-07 14:41:10|19344.9|19324.9|19342.4|19322.4|19344.9|19324.9|19342.4|19322.4|1
1631025680000|2021-09-07 14:41:20|19342.1|19322.1|19344.9|19324.9|19347.4|19327.4|19342.1|19322.1|3
1631025690000|2021-09-07 14:41:30|19342.4|19322.4|19339.9|19319.9|19342.4|19322.4|19339.9|19319.9|1
1631025700000|2021-09-07 14:41:40|19333.3|19313.3|19332.7|19312.7|19333.3|19313.3|19332.7|19312.7|4
1631025710000|2021-09-07 14:41:50|19333.3|19313.3|19337.4|19317.4|19340.2|19320.2|19333.3|19313.3|4
1631025720000|2021-09-07 14:42:00|||||||||3
1631025730000|2021-09-07 14:42:10|19337.7|19317.7|19352.4|19332.4|19352.4|19332.4|19337.7|19317.7|2
1631025740000|2021-09-07 14:42:20|19358.9|19338.9|19364.6|19344.6|19364.6|19344.6|19358.9|19338.9|6
1631025750000|2021-09-07 14:42:30|19366.7|19346.7|19372.1|19352.1|19372.1|19352.1|19366.7|19346.7|5
1631025760000|2021-09-07 14:42:40|||||||||1
1631025780000|2021-09-07 14:43:00|19369.9|19349.9|19367.4|19347.4|19369.9|19349.9|19364.9|19344.9|42
1631025790000|2021-09-07 14:43:10|19364.9|19344.9|19364.9|19344.9|19364.9|19344.9|19364.9|19344.9|0
1631025800000|2021-09-07 14:43:20|19365.2|19345.2|19373.9|19353.9|19373.9|19353.9|19365.2|19345.2|6
1631025810000|2021-09-07 14:43:30|19374.9|19354.9|19379.9|19359.9|19379.9|19359.9|19374.9|19354.9|5
1631025830000|2021-09-07 14:43:50|19380.5|19360.5|19392.4|19372.4|19392.4|19372.4|19380.5|19360.5|7
1631025840000|2021-09-07 14:44:00|19392.7|19372.7|19397.1|19377.1|19397.1|19377.1|19392.7|19372.7|2
1631025850000|2021-09-07 14:44:10|19396.4|19376.4|19397.1|19377.1|19397.1|19377.1|19392.1|19372.1|1
1631025860000|2021-09-07 14:44:20|19399.6|19379.6|19402.1|19382.1|19402.1|19382.1|19399.6|19379.6|1
1631025870000|2021-09-07 14:44:30|19404.3|19384.3|19404.9|19384.9|19407.1|19387.1|19404.3|19384.3|2
1631025890000|2021-09-07 14:44:50|19407.4|19387.4|19407.4|19387.4|19407.4|19387.4|19407.4|19387.4|5
1631025900000|2021-09-07 14:45:00|19404.9|19384.9|19392.4|19372.4|19404.9|19384.9|19389.9|19369.9|4
1631025910000|2021-09-07 14:45:10|19389.9|19369.9|19389.9|19369.9|19389.9|19369.9|19389.9|19369.9|11
1631025920000|2021-09-07 14:45:20|19397.4|19377.4|19399.6|19379.6|19399.6|19379.6|19397.4|19377.4|3
1631025930000|2021-09-07 14:45:30|||||||||1
1631025950000|2021-09-07 14:45:50|19397.4|19377.4|19389.9|19369.9|19397.4|19377.4|19389.9|19369.9|3
1631025960000|2021-09-07 14:46:00|19382.4|19362.4|19367.4|19347.4|19382.4|19362.4|19367.4|19347.4|19
1631025970000|2021-09-07 14:46:10|19367.1|19347.1|19364.9|19344.9|19367.1|19347.1|19364.9|19344.9|1
1631025980000|2021-09-07 14:46:20|19352.7|19332.7|19347.4|19327.4|19352.7|19332.7|19347.4|19327.4|7
1631025990000|2021-09-07 14:46:30|||||||||1
1631026000000|2021-09-07 14:46:40|19345.2|19325.2|19344.9|19324.9|19345.2|19325.2|19342.4|19322.4|6
1631026010000|2021-09-07 14:46:50|19344.6|19324.6|19342.4|19322.4|19344.6|19324.6|19342.4|19322.4|5
1631026020000|2021-09-07 14:47:00|19340.2|19320.2|19340.2|19320.2|19340.2|19320.2|19340.2|19320.2|0
1631026030000|2021-09-07 14:47:10|19344.6|19324.6|19344.6|19324.6|19344.6|19324.6|19344.6|19324.6|3
1631026040000|2021-09-07 14:47:20|19342.4|19322.4|19344.6|19324.6|19344.6|19324.6|19342.4|19322.4|0
1631026050000|2021-09-07 14:47:30|19344.9|19324.9|19349.9|19329.9|19349.9|19329.9|19344.9|19324.9|9
1631026060000|2021-09-07 14:47:40|19354.9|19334.9|19354.9|19334.9|19354.9|19334.9|19354.9|19334.9|6
1631026070000|2021-09-07 14:47:50|||||||||22
1631026080000|2021-09-07 14:48:00|19352.4|19332.4|19352.4|19332.4|19352.4|19332.4|19352.4|19332.4|0
1631026090000|2021-09-07 14:48:10|19350.2|19330.2|19347.4|19327.4|19350.2|19330.2|19347.4|19327.4|1
1631026100000|2021-09-07 14:48:20|19347.7|19327.7|19347.7|19327.7|19347.7|19327.7|19347.7|19327.7|3
1631026110000|2021-09-07 14:48:30|19347.4|19327.4|19347.4|19327.4|19347.4|19327.4|19347.4|19327.4|3
1631026120000|2021-09-07 14:48:40|19347.7|19327.7|19347.7|19327.7|19347.7|19327.7|19347.7|19327.7|0
1631026140000|2021-09-07 14:49:00|19361.4|19341.4|19366.4|19346.4|19366.4|19346.4|19361.4|19341.4|2
1631026150000|2021-09-07 14:49:10|19368.9|19348.9|19368.9|19348.9|19368.9|19348.9|19368.9|19348.9|4
1631026160000|2021-09-07 14:49:20|19372.1|19352.1|19392.4|19372.4|19392.4|19372.4|19372.1|19352.1|1
1631026170000|2021-09-07 14:49:30|19397.4|19377.4|19402.4|19382.4|19402.4|19382.4|19397.4|19377.4|1
1631026180000|2021-09-07 14:49:40|||||||||80
1631026190000|2021-09-07 14:49:50|19404.9|19384.9|19404.9|19384.9|19404.9|19384.9|19404.9|19384.9|3
1631026200000|2021-09-07 14:50:00|19409.3|19389.3|19409.9|19389.9|19409.9|19389.9|19409.3|19389.3|4
1631026210000|2021-09-07 14:50:10|19412.4|19392.4|19412.4|19392.4|19412.4|19392.4|19412.4|19392.4|3
1631026220000|2021-09-07 14:50:20|19414.9|19394.9|19412.4|19392.4|19414.9|19394.9|19412.4|19392.4|8
1631026230000|2021-09-07 14:50:30|19414.6|19394.6|19414.9|19394.9|19414.9|19394.9|19414.6|19394.6|3
1631026240000|2021-09-07 14:50:40|19417.1|19397.1|19417.1|19397.1|19417.1|19397.1|19417.1|19397.1|3
1631026250000|2021-09-07 14:50:50|19414.9|19394.9|19414.9|19394.9|19414.9|19394.9|19414.9|19394.9|0
1631026260000|2021-09-07 14:51:00|||||||||3
1631026270000|2021-09-07 14:51:10|19412.4|19392.4|19412.4|19392.4|19412.4|19392.4|19412.4|19392.4|3
1631026300000|2021-09-07 14:51:40|19408|19388|19400.2|19380.2|19408|19388|19400.2|19380.2|3
1631026310000|2021-09-07 14:51:50|19399.9|19379.9|19374.9|19354.9|19399.9|19379.9|19374.9|19354.9|6
1631026320000|2021-09-07 14:52:00|||||||||1
1631026340000|2021-09-07 14:52:20|19377.4|19357.4|19377.4|19357.4|19379.6|19359.6|19377.4|19357.4|0
1631026350000|2021-09-07 14:52:30|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|0
1631026360000|2021-09-07 14:52:40|19381.8|19361.8|19377.4|19357.4|19381.8|19361.8|19377.4|19357.4|1
1631026370000|2021-09-07 14:52:50|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|2
1631026390000|2021-09-07 14:53:10|||||||||3
1631026400000|2021-09-07 14:53:20|19377.4|19357.4|19377.4|19357.4|19377.4|19357.4|19377.4|19357.4|0
1631026410000|2021-09-07 14:53:30|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|0
1631026420000|2021-09-07 14:53:40|19377.4|19357.4|19377.1|19357.1|19377.4|19357.4|19375.2|19355.2|1
1631026430000|2021-09-07 14:53:50|19374.9|19354.9|19372.7|19352.7|19374.9|19354.9|19372.7|19352.7|1
1631026440000|2021-09-07 14:54:00|19372.4|19352.4|19372.4|19352.4|19372.4|19352.4|19372.4|19352.4|1
1631026460000|2021-09-07 14:54:20|19372.1|19352.1|19372.1|19352.1|19372.1|19352.1|19372.1|19352.1|1
1631026500000|2021-09-07 14:55:00|19371.8|19351.8|19364.9|19344.9|19371.8|19351.8|19360.6|19340.6|8
1631026510000|2021-09-07 14:55:10|19369.3|19349.3|19369.3|19349.3|19369.3|19349.3|19369.3|19349.3|2
1631026520000|2021-09-07 14:55:20|19376.5|19356.5|19376.5|19356.5|19376.5|19356.5|19376.5|19356.5|1
1631026530000|2021-09-07 14:55:30|19374.3|19354.3|19374.3|19354.3|19374.3|19354.3|19374.3|19354.3|1
1631026540000|2021-09-07 14:55:40|19378.6|19358.6|19378.6|19358.6|19378.6|19358.6|19378.6|19358.6|1
1631026560000|2021-09-07 14:56:00|19379|19359|19379|19359|19379|19359|19379|19359|0
1631026590000|2021-09-07 14:56:30|19379.6|19359.6|19382.4|19362.4|19382.4|19362.4|19379.6|19359.6|1
1631026600000|2021-09-07 14:56:40|19379.9|19359.9|19369.9|19349.9|19379.9|19359.9|19369.9|19349.9|5
1631026610000|2021-09-07 14:56:50|||||||||5
1631026630000|2021-09-07 14:57:10|||||||||1
1631026660000|2021-09-07 14:57:40|||||||||1
1631026710000|2021-09-07 14:58:30|19372.4|19352.4|19372.4|19352.4|19372.4|19352.4|19372.4|19352.4|0
1631026720000|2021-09-07 14:58:40|||||||||2
1631026740000|2021-09-07 14:59:00|||||||||3
1631026790000|2021-09-07 14:59:50|||||||||2
1631026800000|2021-09-07 15:00:00|19374.9|19354.9|19369.9|19349.9|19374.9|19354.9|19367.4|19347.4|9
1631026810000|2021-09-07 15:00:10|19367.4|19347.4|19367.4|19347.4|19367.4|19347.4|19367.4|19347.4|3
1631026830000|2021-09-07 15:00:30|19369.6|19349.6|19369.9|19349.9|19369.9|19349.9|19369.6|19349.6|5
1631026850000|2021-09-07 15:00:50|19372.4|19352.4|19370.2|19350.2|19372.4|19352.4|19370.2|19350.2|8
1631026860000|2021-09-07 15:01:00|19369.9|19349.9|19369.9|19349.9|19369.9|19349.9|19369.9|19349.9|0
1631026870000|2021-09-07 15:01:10|19367.7|19347.7|19367.4|19347.4|19367.7|19347.7|19367.4|19347.4|0
1631026880000|2021-09-07 15:01:20|19360.2|19340.2|19354.9|19334.9|19360.2|19340.2|19354.9|19334.9|1
1631026890000|2021-09-07 15:01:30|19362.7|19322.7|19344.9|19324.9|19362.7|19334.9|19344.9|19322.4|16
1631026910000|2021-09-07 15:01:50|19340.2|19320.2|19334.9|19314.9|19340.2|19320.2|19334.9|19314.9|12
1631026920000|2021-09-07 15:02:00|19334.6|19314.6|19327.4|19307.4|19334.6|19314.6|19327.4|19307.4|11
1631026930000|2021-09-07 15:02:10|19325.2|19305.2|19317.4|19297.4|19325.2|19305.2|19317.4|19297.4|8
1631026940000|2021-09-07 15:02:20|19312.4|19292.4|19312.4|19292.4|19312.4|19292.4|19312.4|19292.4|6
1631026950000|2021-09-07 15:02:30|19309.9|19289.9|19299.9|19279.9|19309.9|19289.9|19299.9|19279.9|15
1631026960000|2021-09-07 15:02:40|19297.8|19277.8|19297.8|19277.8|19297.8|19277.8|19297.8|19277.8|3
1631026970000|2021-09-07 15:02:50|19297.4|19277.4|19294.9|19274.9|19297.4|19277.4|19294.9|19274.9|4
1631026990000|2021-09-07 15:03:10|19292.4|19272.4|19301.2|19281.2|19301.2|19281.2|19287.4|19267.4|40
1631027000000|2021-09-07 15:03:20|19299.9|19279.9|19319.9|19299.9|19319.9|19299.9|19299.9|19279.9|10
1631027020000|2021-09-07 15:03:40|19341.8|19301.8|19329.9|19309.9|19342.4|19312.4|19329.9|19301.8|45
1631027030000|2021-09-07 15:03:50|19327.4|19307.4|19327.4|19307.4|19327.4|19307.4|19327.4|19307.4|1
1631027040000|2021-09-07 15:04:00|19324.9|19304.9|19329.9|19309.9|19329.9|19309.9|19324.9|19304.9|3
1631027060000|2021-09-07 15:04:20|19330.3|19310.3|19332.4|19312.4|19332.4|19312.4|19330.3|19310.3|6
1631027080000|2021-09-07 15:04:40|||||||||4
1631027110000|2021-09-07 15:05:10|19344.3|19324.3|19352.1|19332.1|19352.1|19332.1|19344.3|19324.3|1
1631027120000|2021-09-07 15:05:20|19354.3|19334.3|19354.9|19334.9|19357.4|19337.4|19354.3|19334.3|321
1631027130000|2021-09-07 15:05:30|19359.9|19339.9|19357.4|19337.4|19364.9|19344.9|19357.4|19337.4|9
1631027140000|2021-09-07 15:05:40|19354.9|19334.9|19357.4|19337.4|19357.4|19337.4|19354.9|19334.9|0
1631027150000|2021-09-07 15:05:50|19355.3|19335.3|19354.9|19334.9|19355.3|19335.3|19354.9|19334.9|0
1631027160000|2021-09-07 15:06:00|19357.1|19337.1|19357.4|19337.4|19357.4|19337.4|19354.9|19334.9|1
1631027170000|2021-09-07 15:06:10|19354.9|19334.9|19354.9|19334.9|19357.4|19337.4|19354.9|19334.9|3
1631027210000|2021-09-07 15:06:50|19357.4|19337.4|19364.9|19344.9|19364.9|19344.9|19357.4|19337.4|4
1631027230000|2021-09-07 15:07:10|19367.4|19347.4|19365.3|19345.3|19367.4|19347.4|19365.3|19345.3|1
1631027240000|2021-09-07 15:07:20|19364.9|19344.9|19369.9|19349.9|19369.9|19349.9|19364.9|19344.9|2
1631027290000|2021-09-07 15:08:10|19372.1|19352.1|19372.4|19352.4|19372.4|19352.4|19372.1|19352.1|0
1631027310000|2021-09-07 15:08:30|19379|19359|19382.4|19362.4|19382.4|19362.4|19379|19359|3
1631027330000|2021-09-07 15:08:50|||||||||2
1631027340000|2021-09-07 15:09:00|19387.4|19367.4|19400.3|19380.3|19402.4|19382.4|19387.4|19367.4|16
1631027350000|2021-09-07 15:09:10|19399.9|19379.9|19407.1|19387.1|19407.1|19387.1|19392.4|19372.4|5
1631027360000|2021-09-07 15:09:20|19409.6|19389.6|19409.6|19389.6|19409.6|19389.6|19409.6|19389.6|0
1631027380000|2021-09-07 15:09:40|19407.4|19387.4|19400.3|19380.3|19407.4|19387.4|19397.8|19377.8|24
1631027390000|2021-09-07 15:09:50|19402.4|19382.4|19407.4|19387.4|19407.4|19387.4|19402.4|19382.4|8
1631027410000|2021-09-07 15:10:10|19404.9|19384.9|19404.9|19384.9|19404.9|19384.9|19404.9|19384.9|2
1631027440000|2021-09-07 15:10:40|19399.9|19379.9|19392.4|19372.4|19399.9|19379.9|19392.4|19372.4|1
1631027450000|2021-09-07 15:10:50|19387.4|19367.4|19380.3|19360.3|19387.4|19367.4|19380.3|19360.3|0
1631027460000|2021-09-07 15:11:00|19379.9|19359.9|19374.9|19354.9|19379.9|19359.9|19374.9|19354.9|0
1631027480000|2021-09-07 15:11:20|||||||||3
1631027490000|2021-09-07 15:11:30|19377.4|19357.4|19381.8|19361.8|19381.8|19361.8|19377.4|19357.4|0
1631027500000|2021-09-07 15:11:40|19382.4|19362.4|19382.4|19362.4|19382.4|19362.4|19382.4|19362.4|1
1631027510000|2021-09-07 15:11:50|19384.6|19364.6|19384.6|19364.6|19384.6|19364.6|19384.6|19364.6|1
1631027520000|2021-09-07 15:12:00|19389.6|19369.6|19391.8|19371.8|19391.8|19371.8|19389.6|19369.6|1
1631027530000|2021-09-07 15:12:10|19392.1|19372.1|19390|19370|19392.1|19372.1|19390|19370|0
1631027540000|2021-09-07 15:12:20|19389.6|19369.6|19385.3|19365.3|19389.6|19369.6|19385.3|19365.3|2
1631027570000|2021-09-07 15:12:50|||||||||1
1631027580000|2021-09-07 15:13:00|19382.8|19362.8|19382.8|19362.8|19382.8|19362.8|19382.8|19362.8|1
1631027590000|2021-09-07 15:13:10|19385|19365|19385|19365|19385|19365|19385|19365|1
1631027600000|2021-09-07 15:13:20|||||||||2
1631027630000|2021-09-07 15:13:50|||||||||1
1631027670000|2021-09-07 15:14:30|19382.5|19362.5|19377.5|19357.5|19382.5|19362.5|19377.5|19357.5|11
1631027680000|2021-09-07 15:14:40|19375.3|19355.3|19377.5|19357.5|19377.5|19357.5|19375|19355|2
1631027700000|2021-09-07 15:15:00|19375|19355|19375|19355|19375|19355|19375|19355|0
1631027710000|2021-09-07 15:15:10|19372.8|19352.8|19372.5|19352.5|19372.8|19352.8|19372.5|19352.5|3
1631027720000|2021-09-07 15:15:20|19371.8|19351.8|19369|19349|19371.8|19351.8|19357.5|19337.5|10
1631027730000|2021-09-07 15:15:30|19370|19350|19370|19350|19370|19350|19370|19350|1
1631027740000|2021-09-07 15:15:40|19380|19360|19382.1|19362.1|19382.1|19362.1|19380|19360|2
1631027760000|2021-09-07 15:16:00|||||||||4
1631027790000|2021-09-07 15:16:30|19386.5|19366.5|19387.1|19367.1|19387.1|19367.1|19386.5|19366.5|3
1631027800000|2021-09-07 15:16:40|19389.6|19369.6|19389.6|19369.6|19389.6|19369.6|19387.1|19367.1|0
1631027810000|2021-09-07 15:16:50|19390|19370|19401.8|19381.8|19401.8|19381.8|19390|19370|2
1631027820000|2021-09-07 15:17:00|19404|19384|19409.6|19389.6|19409.6|19389.6|19404|19384|0
1631027830000|2021-09-07 15:17:10|19409.3|19389.3|19409.3|19389.3|19409.3|19389.3|19409.3|19389.3|1
1631027840000|2021-09-07 15:17:20|19409.6|19389.6|19409.6|19389.6|19409.6|19389.6|19409.6|19389.6|4
1631027850000|2021-09-07 15:17:30|||||||||2
1631027860000|2021-09-07 15:17:40|19410|19390|19412.1|19392.1|19412.1|19392.1|19410|19390|1
1631027870000|2021-09-07 15:17:50|19412.5|19392.5|19412.5|19392.5|19412.5|19392.5|19412.5|19392.5|2
1631027880000|2021-09-07 15:18:00|19415|19395|19412.5|19392.5|19415|19395|19412.5|19392.5|5
1631027890000|2021-09-07 15:18:10|19414.6|19394.6|19412.5|19392.5|19415|19395|19412.5|19392.5|0
1631027910000|2021-09-07 15:18:30|19415|19395|19415|19395|19415|19395|19412.5|19392.5|0
1631027920000|2021-09-07 15:18:40|19417.1|19397.1|19420|19400|19420|19400|19417.1|19397.1|14
1631027930000|2021-09-07 15:18:50|19417.5|19397.5|19417.5|19397.5|19417.5|19397.5|19417.5|19397.5|5
1631027940000|2021-09-07 15:19:00|19415.3|19395.3|19385|19365|19417.5|19397.5|19385|19365|11
1631027950000|2021-09-07 15:19:10|19382.5|19362.5|19385|19365|19385|19365|19382.5|19362.5|4
1631027960000|2021-09-07 15:19:20|||||||||1
1631027970000|2021-09-07 15:19:30|19387.1|19367.1|19385.3|19365.3|19387.1|19367.1|19385.3|19365.3|0
1631027980000|2021-09-07 15:19:40|19385|19365|19385|19365|19385|19365|19385|19365|0
1631028000000|2021-09-07 15:20:00|||||||||12
1631028010000|2021-09-07 15:20:10|19389.3|19369.3|19389.3|19369.3|19389.3|19369.3|19389.3|19369.3|3
1631028040000|2021-09-07 15:20:40|19392.1|19372.1|19390|19370|19392.1|19372.1|19390|19370|3
1631028060000|2021-09-07 15:21:00|19387.5|19367.5|19387.5|19367.5|19387.5|19367.5|19387.5|19367.5|4
1631028090000|2021-09-07 15:21:30|19385.3|19365.3|19385.3|19365.3|19385.3|19365.3|19385.3|19365.3|1
1631028100000|2021-09-07 15:21:40|19385|19365|19397.5|19377.5|19397.5|19377.5|19375.3|19355.3|16
1631028120000|2021-09-07 15:22:00|19404|19384|19416.8|19396.8|19416.8|19396.8|19404|19384|4
1631028130000|2021-09-07 15:22:10|19412.5|19392.5|19412.5|19392.5|19412.5|19392.5|19412.5|19392.5|3
1631028140000|2021-09-07 15:22:20|19410|19390|19400|19380|19410|19390|19400|19380|8
1631028150000|2021-09-07 15:22:30|19399.7|19379.7|19395|19375|19399.7|19379.7|19395|19375|1
1631028180000|2021-09-07 15:23:00|19399.3|19379.3|19400|19380|19400|19380|19399.3|19379.3|5
1631028190000|2021-09-07 15:23:10|19397.5|19377.5|19395|19375|19397.5|19377.5|19395|19375|1
1631028230000|2021-09-07 15:23:50|19392.5|19372.5|19387.8|19367.8|19392.5|19372.5|19387.5|19367.5|7
1631028260000|2021-09-07 15:24:20|19387.5|19367.5|19385|19365|19387.5|19367.5|19385|19365|0
1631028270000|2021-09-07 15:24:30|19382.8|19362.8|19387.5|19367.5|19387.5|19367.5|19382.8|19362.8|10
1631028290000|2021-09-07 15:24:50|||||||||1
1631028300000|2021-09-07 15:25:00|||||||||1
1631028310000|2021-09-07 15:25:10|19389.7|19369.7|19390|19370|19390|19370|19389.7|19369.7|2
1631028320000|2021-09-07 15:25:20|19387.8|19367.8|19392.5|19372.5|19392.5|19372.5|19387.8|19367.8|1
1631028350000|2021-09-07 15:25:50|||||||||4
1631028370000|2021-09-07 15:26:10|19390.3|19370.3|19390|19370|19390.3|19370.3|19390|19370|2
1631028390000|2021-09-07 15:26:30|||||||||1
1631028420000|2021-09-07 15:27:00|19397.5|19377.5|19415|19395|19415|19395|19397.5|19377.5|5
1631028440000|2021-09-07 15:27:20|19417.5|19397.5|19426.8|19406.8|19426.8|19406.8|19417.5|19397.5|31
1631028450000|2021-09-07 15:27:30|19450|19410|19452.5|19432.5|19452.5|19432.5|19448.7|19410|12
1631028460000|2021-09-07 15:27:40|19455|19435|19455|19435|19455|19435|19455|19435|5
1631028480000|2021-09-07 15:28:00|||||||||5
1631028490000|2021-09-07 15:28:10|19454.7|19434.7|19455|19435|19455|19435|19454.7|19434.7|1
1631028500000|2021-09-07 15:28:20|||||||||1
1631028520000|2021-09-07 15:28:40|19454.7|19434.7|19452.5|19432.5|19454.7|19434.7|19452.5|19432.5|8
1631028530000|2021-09-07 15:28:50|19450.3|19430.3|19450|19430|19450.3|19430.3|19450|19430|0
1631028540000|2021-09-07 15:29:00|19445.3|19425.3|19445.3|19425.3|19445.3|19425.3|19445.3|19425.3|6
1631028550000|2021-09-07 15:29:10|19443.1|19423.1|19442.8|19422.8|19443.1|19423.1|19442.8|19422.8|0
1631028570000|2021-09-07 15:29:30|19442.5|19422.5|19442.5|19422.5|19442.5|19422.5|19442.5|19422.5|0
1631028600000|2021-09-07 15:30:00|19440|19420|19440|19420|19440|19420|19440|19420|3
1631028610000|2021-09-07 15:30:10|||||||||5
1631028630000|2021-09-07 15:30:30|||||||||6
1631028650000|2021-09-07 15:30:50|19437.5|19417.5|19437.5|19417.5|19437.5|19417.5|19437.5|19417.5|9
1631028690000|2021-09-07 15:31:30|19440|19420|19440|19420|19440|19420|19440|19420|7
1631028710000|2021-09-07 15:31:50|19442.5|19422.5|19445|19425|19445|19425|19442.5|19422.5|4
1631028740000|2021-09-07 15:32:20|19442.8|19422.8|19447.5|19427.5|19447.5|19427.5|19440.3|19420.3|29
1631028750000|2021-09-07 15:32:30|19445|19425|19445|19425|19445|19425|19445|19425|6
1631028770000|2021-09-07 15:32:50|19442.5|19422.5|19437.5|19417.5|19442.5|19422.5|19437.5|19417.5|230
1631028780000|2021-09-07 15:33:00|19435.3|19415.3|19435.3|19415.3|19435.3|19415.3|19435.3|19415.3|9
1631028790000|2021-09-07 15:33:10|19432.8|19412.8|19432.5|19412.5|19432.8|19412.8|19432.5|19412.5|2
1631028810000|2021-09-07 15:33:30|19432.8|19412.8|19437.2|19417.2|19437.2|19417.2|19432.8|19412.8|1
1631028820000|2021-09-07 15:33:40|19435|19415|19437.2|19417.2|19437.2|19417.2|19435|19415|2
1631028830000|2021-09-07 15:33:50|19435|19415|19430|19410|19435|19415|19430|19410|4
1631028860000|2021-09-07 15:34:20|19427.5|19407.5|19427.5|19407.5|19427.5|19407.5|19427.5|19407.5|2
1631028870000|2021-09-07 15:34:30|19429.7|19409.7|19437.5|19417.5|19437.5|19417.5|19429.7|19409.7|6
1631028900000|2021-09-07 15:35:00|19440|19420|19442.5|19422.5|19442.5|19422.5|19440|19420|7
1631028910000|2021-09-07 15:35:10|19445|19425|19447.5|19427.5|19447.5|19427.5|19445|19425|6
1631028920000|2021-09-07 15:35:20|19452.5|19432.5|19460|19440|19460|19440|19452.5|19432.5|11
1631028930000|2021-09-07 15:35:30|||||||||1
1631028940000|2021-09-07 15:35:40|19462.5|19442.5|19462.5|19442.5|19462.5|19442.5|19462.5|19442.5|24
1631028950000|2021-09-07 15:35:50|||||||||1
1631028990000|2021-09-07 15:36:30|||||||||1
1631029060000|2021-09-07 15:37:40|19469.7|19449.7|19470|19450|19470|19450|19469.7|19449.7|8
1631029070000|2021-09-07 15:37:50|19472.2|19452.2|19480|19460|19480|19460|19472.2|19452.2|9
1631029080000|2021-09-07 15:38:00|19477.8|19457.8|19479.7|19459.7|19479.7|19459.7|19477.2|19457.2|5
1631029090000|2021-09-07 15:38:10|19480|19460|19480|19460|19480|19460|19480|19460|1
1631029110000|2021-09-07 15:38:30|19479.4|19459.4|19465|19445|19479.4|19459.4|19465|19445|4
1631029120000|2021-09-07 15:38:40|19467.5|19447.5|19467.5|19447.5|19467.5|19447.5|19467.5|19447.5|15
1631029140000|2021-09-07 15:39:00|19469.7|19449.7|19469.7|19449.7|19469.7|19449.7|19469.7|19449.7|0
1631029150000|2021-09-07 15:39:10|19465|19445|19470|19450|19470|19450|19465|19445|2
1631029160000|2021-09-07 15:39:20|19472.2|19452.2|19472.2|19452.2|19472.2|19452.2|19472.2|19452.2|0
1631029170000|2021-09-07 15:39:30|19474.7|19454.7|19475|19455|19475|19455|19474.7|19454.7|2
1631029180000|2021-09-07 15:39:40|19477.2|19457.2|19479.7|19459.7|19479.7|19459.7|19477.2|19457.2|2
1631029200000|2021-09-07 15:40:00|||||||||4
1631029210000|2021-09-07 15:40:10|19475.3|19455.3|19480|19460|19480|19460|19475|19455|1
1631029220000|2021-09-07 15:40:20|19477.8|19457.8|19477.5|19457.5|19479.7|19459.7|19477.5|19457.5|0
1631029230000|2021-09-07 15:40:30|19480|19460|19477.5|19457.5|19480|19460|19477.5|19457.5|0
1631029240000|2021-09-07 15:40:40|||||||||2
1631029250000|2021-09-07 15:40:50|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|1
1631029270000|2021-09-07 15:41:10|19477.5|19457.5|19477.2|19457.2|19477.5|19457.5|19477.2|19457.2|4
1631029280000|2021-09-07 15:41:20|19479.4|19459.4|19480|19460|19480|19460|19479.4|19459.4|0
1631029310000|2021-09-07 15:41:50|19477.5|19457.5|19477.5|19457.5|19477.5|19457.5|19477.5|19457.5|7
1631029340000|2021-09-07 15:42:20|19475|19455|19475|19455|19475|19455|19475|19455|0
1631029350000|2021-09-07 15:42:30|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|0
1631029360000|2021-09-07 15:42:40|19475|19455|19475|19455|19475|19455|19475|19455|0
1631029420000|2021-09-07 15:43:40|19479.7|19459.7|19474.7|19454.7|19479.7|19459.7|19474.7|19454.7|3
1631029430000|2021-09-07 15:43:50|||||||||3
1631029440000|2021-09-07 15:44:00|||||||||8
1631029450000|2021-09-07 15:44:10|19472.2|19452.2|19472.2|19452.2|19472.2|19452.2|19472.2|19452.2|3
1631029460000|2021-09-07 15:44:20|19467.2|19447.2|19462.5|19442.5|19467.2|19447.2|19460.3|19440.3|3
1631029470000|2021-09-07 15:44:30|19460|19440|19474.7|19454.7|19474.7|19454.7|19460|19440|9
1631029480000|2021-09-07 15:44:40|19476.9|19456.9|19476.9|19456.9|19476.9|19456.9|19476.9|19456.9|0
1631029490000|2021-09-07 15:44:50|19477.2|19457.2|19479.4|19459.4|19479.4|19459.4|19477.2|19457.2|2
1631029500000|2021-09-07 15:45:00|19477.2|19457.2|19474.7|19454.7|19477.2|19457.2|19474.7|19454.7|2
1631029540000|2021-09-07 15:45:40|19472.2|19452.2|19472.2|19452.2|19472.2|19452.2|19472.2|19452.2|16
1631029550000|2021-09-07 15:45:50|19472.5|19452.5|19475|19455|19475|19455|19472.5|19452.5|6
1631029570000|2021-09-07 15:46:10|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|0
1631029610000|2021-09-07 15:46:50|19474.7|19454.7|19477.2|19457.2|19477.2|19457.2|19474.7|19454.7|5
1631029620000|2021-09-07 15:47:00|19472.8|19452.8|19476.9|19456.9|19476.9|19456.9|19472.8|19452.8|1
1631029630000|2021-09-07 15:47:10|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|4
1631029640000|2021-09-07 15:47:20|19475|19455|19475|19455|19475|19455|19475|19455|0
1631029660000|2021-09-07 15:47:40|19474.7|19454.7|19472.8|19452.8|19474.7|19454.7|19472.5|19452.5|3
1631029670000|2021-09-07 15:47:50|19475|19455|19475|19455|19475|19455|19475|19455|0
1631029680000|2021-09-07 15:48:00|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|19477.2|19457.2|1
1631029710000|2021-09-07 15:48:30|19479.4|19459.4|19479.7|19459.7|19479.7|19459.7|19479.4|19459.4|0
1631029750000|2021-09-07 15:49:10|||||||||1
1631029790000|2021-09-07 15:49:50|19480|19460|19487.5|19467.5|19487.5|19467.5|19480|19460|5
1631029800000|2021-09-07 15:50:00|19489.7|19469.7|19482.9|19462.9|19490|19470|19482.9|19462.9|1
1631029840000|2021-09-07 15:50:40|19485|19465|19485|19465|19485|19465|19485|19465|0
1631029850000|2021-09-07 15:50:50|19485.4|19465.4|19485.4|19465.4|19487.5|19467.5|19485|19465|4
1631029860000|2021-09-07 15:51:00|19487.5|19467.5|19487.5|19467.5|19487.5|19467.5|19487.5|19467.5|1
1631029870000|2021-09-07 15:51:10|19487.9|19467.9|19490|19470|19490|19470|19487.9|19467.9|3
1631029910000|2021-09-07 15:51:50|19487.5|19467.5|19487.5|19467.5|19487.5|19467.5|19487.5|19467.5|2
1631029950000|2021-09-07 15:52:30|19487.2|19467.2|19465|19445|19487.2|19467.2|19465|19445|4
1631029960000|2021-09-07 15:52:40|19467.2|19447.2|19469.7|19449.7|19469.7|19449.7|19467.2|19447.2|2
1631029970000|2021-09-07 15:52:50|||||||||1
1631029990000|2021-09-07 15:53:10|19467.5|19447.5|19467.5|19447.5|19467.5|19447.5|19467.5|19447.5|0
1631030000000|2021-09-07 15:53:20|19463.2|19443.2|19460|19440|19464.7|19444.7|19460|19440|1
1631030060000|2021-09-07 15:54:20|19457.5|19437.5|19457.5|19437.5|19457.5|19437.5|19457.5|19437.5|2
1631030070000|2021-09-07 15:54:30|19455|19435|19455|19435|19455|19435|19452.5|19432.5|1
1631030080000|2021-09-07 15:54:40|19452.5|19432.5|19452.5|19432.5|19452.5|19432.5|19452.5|19432.5|0
1631030100000|2021-09-07 15:55:00|19455|19435|19452.5|19432.5|19455|19435|19452.5|19432.5|1
1631030120000|2021-09-07 15:55:20|19450|19430|19455|19435|19455|19435|19450|19430|3
1631030130000|2021-09-07 15:55:30|19457.2|19437.2|19457.5|19437.5|19462.2|19442.2|19457.2|19437.2|6
1631030140000|2021-09-07 15:55:40|19455.4|19435.4|19455.4|19435.4|19455.4|19435.4|19455.4|19435.4|23
1631030150000|2021-09-07 15:55:50|||||||||1
1631030160000|2021-09-07 15:56:00|19454.7|19434.7|19445.4|19425.4|19454.7|19434.7|19445.4|19425.4|6
1631030170000|2021-09-07 15:56:10|19445|19425|19447.5|19427.5|19447.5|19427.5|19445|19425|2
1631030190000|2021-09-07 15:56:30|19450|19430|19452.5|19432.5|19452.5|19432.5|19450|19430|0
1631030200000|2021-09-07 15:56:40|19452.9|19432.9|19452.9|19432.9|19452.9|19432.9|19452.9|19432.9|1
1631030210000|2021-09-07 15:56:50|19455|19435|19455|19435|19455|19435|19455|19435|1
1631030250000|2021-09-07 15:57:30|19457.2|19437.2|19457.5|19437.5|19457.5|19437.5|19457.2|19437.2|0
1631030300000|2021-09-07 15:58:20|19459.7|19439.7|19457.9|19437.9|19459.7|19439.7|19457.9|19437.9|0
1631030310000|2021-09-07 15:58:30|19457.5|19437.5|19457.5|19437.5|19457.5|19437.5|19457.5|19437.5|0
1631030330000|2021-09-07 15:58:50|19460|19440|19481.9|19461.9|19481.9|19461.9|19460|19440|6
1631030340000|2021-09-07 15:59:00|19484.7|19464.7|19484.7|19464.7|19484.7|19464.7|19484.7|19464.7|3
1631030350000|2021-09-07 15:59:10|19485.4|19465.4|19477.9|19457.9|19487.5|19467.5|19477.9|19457.9|18
1631030360000|2021-09-07 15:59:20|19477.5|19457.5|19477.5|19457.5|19477.5|19457.5|19477.5|19457.5|0
1631030370000|2021-09-07 15:59:30|||||||||1
1631030390000|2021-09-07 15:59:50|||||||||10
1631030400000|2021-09-07 16:00:00|19476.9|19456.9|19470|19450|19476.9|19456.9|19470|19450|5
1631030410000|2021-09-07 16:00:10|19470.1|19450.1|19470.1|19450.1|19470.1|19450.1|19470.1|19450.1|0
1631030430000|2021-09-07 16:00:30|19467.6|19447.6|19467.6|19447.6|19467.6|19447.6|19467.6|19447.6|1
1631030450000|2021-09-07 16:00:50|19465.1|19445.1|19469.7|19449.7|19469.7|19449.7|19465.1|19445.1|3
1631030460000|2021-09-07 16:01:00|19474.4|19454.4|19475.1|19455.1|19479.7|19459.7|19474.4|19454.4|12
1631030470000|2021-09-07 16:01:10|19474.4|19454.4|19465.1|19445.1|19474.4|19454.4|19465.1|19445.1|4
1631030490000|2021-09-07 16:01:30|19460.7|19440.7|19460.1|19440.1|19460.7|19440.7|19460.1|19440.1|0
1631030500000|2021-09-07 16:01:40|19462.2|19442.2|19457.6|19437.6|19462.2|19442.2|19457.6|19437.6|1
1631030510000|2021-09-07 16:01:50|19451|19431|19450.1|19430.1|19451|19431|19450.1|19430.1|0
1631030520000|2021-09-07 16:02:00|19449.7|19429.7|19440.1|19420.1|19449.7|19429.7|19440.1|19420.1|4
1631030530000|2021-09-07 16:02:10|19437.6|19417.6|19437.6|19417.6|19437.6|19417.6|19437.6|19417.6|0
1631030550000|2021-09-07 16:02:30|19439.7|19419.7|19440.1|19420.1|19440.1|19420.1|19439.7|19419.7|1
1631030560000|2021-09-07 16:02:40|19437.6|19417.6|19437.6|19417.6|19437.6|19417.6|19437.6|19417.6|3
1631030570000|2021-09-07 16:02:50|19440.1|19420.1|19440.1|19420.1|19440.1|19420.1|19440.1|19420.1|0
1631030580000|2021-09-07 16:03:00|19437.9|19417.9|19435.1|19415.1|19437.9|19417.9|19435.1|19415.1|1
1631030600000|2021-09-07 16:03:20|||||||||2
1631030610000|2021-09-07 16:03:30|||||||||1
1631030620000|2021-09-07 16:03:40|19423.2|19403.2|19415.4|19395.4|19423.2|19403.2|19415.4|19395.4|3
1631030630000|2021-09-07 16:03:50|19417.6|19397.6|19415.4|19395.4|19417.6|19397.6|19415.4|19395.4|0
1631030640000|2021-09-07 16:04:00|19415.1|19395.1|19415.1|19395.1|19415.1|19395.1|19415.1|19395.1|0
1631030670000|2021-09-07 16:04:30|19410.4|19390.4|19402.9|19382.9|19410.4|19390.4|19402.9|19382.9|7
1631030680000|2021-09-07 16:04:40|19404.7|19384.7|19402.6|19382.6|19404.7|19384.7|19402.6|19382.6|1
1631030690000|2021-09-07 16:04:50|||||||||7
1631030700000|2021-09-07 16:05:00|19400.4|19380.4|19400.1|19380.1|19400.4|19380.4|19400.1|19380.1|3
1631030710000|2021-09-07 16:05:10|19397.9|19377.9|19400.1|19380.1|19400.1|19380.1|19397.2|19377.2|5
1631030720000|2021-09-07 16:05:20|19405.1|19385.1|19405.1|19385.1|19405.1|19385.1|19405.1|19385.1|2
1631030730000|2021-09-07 16:05:30|||||||||1
1631030760000|2021-09-07 16:06:00|||||||||1
1631030770000|2021-09-07 16:06:10|||||||||2
1631030780000|2021-09-07 16:06:20|||||||||1
1631030800000|2021-09-07 16:06:40|19404.4|19384.4|19397.6|19377.6|19404.4|19384.4|19397.6|19377.6|1
1631030830000|2021-09-07 16:07:10|19393.2|19373.2|19392.6|19372.6|19393.2|19373.2|19392.6|19372.6|1
1631030840000|2021-09-07 16:07:20|19390.1|19370.1|19390.1|19370.1|19390.1|19370.1|19390.1|19370.1|1
1631030850000|2021-09-07 16:07:30|19392.2|19372.2|19392.6|19372.6|19392.6|19372.6|19392.2|19372.2|3
1631030860000|2021-09-07 16:07:40|19390.1|19370.1|19392.2|19372.2|19392.2|19372.2|19390.1|19370.1|8
1631030870000|2021-09-07 16:07:50|19392.6|19372.6|19392.6|19372.6|19392.6|19372.6|19392.6|19372.6|2
1631030900000|2021-09-07 16:08:20|19395.1|19375.1|19395.1|19375.1|19395.1|19375.1|19395.1|19375.1|1
1631030930000|2021-09-07 16:08:50|19407.6|19367.6|19407.6|19367.6|19407.6|19367.6|19407.6|19367.6|1
1631030970000|2021-09-07 16:09:30|19395.1|19375.1|19395.1|19375.1|19395.1|19375.1|19395.1|19375.1|0
1631030980000|2021-09-07 16:09:40|19407.2|19367.2|19395.1|19375.1|19407.2|19375.1|19395.1|19367.2|1
1631031000000|2021-09-07 16:10:00|19407.2|19367.2|19395.1|19375.1|19407.2|19375.1|19395.1|19367.2|0
1631031010000|2021-09-07 16:10:10|19395.4|19375.4|19395.1|19375.1|19397.6|19377.6|19394.7|19374.7|3
1631031030000|2021-09-07 16:10:30|19392.9|19372.9|19392.6|19372.6|19392.9|19372.9|19392.6|19372.6|0
1631031050000|2021-09-07 16:10:50|||||||||1
1631031060000|2021-09-07 16:11:00|19390.4|19370.4|19390.1|19370.1|19390.4|19370.4|19390.1|19370.1|1
1631031080000|2021-09-07 16:11:20|19387.9|19367.9|19387.6|19367.6|19387.9|19367.9|19387.6|19367.6|0
1631031090000|2021-09-07 16:11:30|19390.1|19370.1|19390.1|19370.1|19390.1|19370.1|19390.1|19370.1|4
1631031100000|2021-09-07 16:11:40|19392.3|19372.3|19392.3|19372.3|19392.3|19372.3|19392.3|19372.3|0
1631031120000|2021-09-07 16:12:00|19394.4|19374.4|19394.4|19374.4|19394.4|19374.4|19394.4|19374.4|2
1631031130000|2021-09-07 16:12:10|19394.8|19374.8|19396.9|19376.9|19396.9|19376.9|19394.8|19374.8|2
1631031150000|2021-09-07 16:12:30|19394.8|19374.8|19396.9|19376.9|19396.9|19376.9|19394.8|19374.8|0
1631031180000|2021-09-07 16:13:00|19394.8|19374.8|19396.9|19376.9|19396.9|19376.9|19394.8|19374.8|2
1631031190000|2021-09-07 16:13:10|||||||||3
1631031200000|2021-09-07 16:13:20|||||||||1
1631031210000|2021-09-07 16:13:30|||||||||2
1631031220000|2021-09-07 16:13:40|||||||||4
1631031230000|2021-09-07 16:13:50|19394.8|19374.8|19394.8|19374.8|19394.8|19374.8|19394.8|19374.8|1
1631031240000|2021-09-07 16:14:00|19392.3|19372.3|19392.3|19372.3|19392.3|19372.3|19392.3|19372.3|3
1631031250000|2021-09-07 16:14:10|||||||||5
1631031260000|2021-09-07 16:14:20|19395.1|19375.1|19395.1|19375.1|19395.1|19375.1|19395.1|19375.1|4
1631031270000|2021-09-07 16:14:30|19392.6|19372.6|19392.6|19372.6|19392.6|19372.6|19392.6|19372.6|4
1631031280000|2021-09-07 16:14:40|||||||||1
1631031290000|2021-09-07 16:14:50|||||||||3
1631031300000|2021-09-07 16:15:00|19394.8|19374.8|19390.1|19370.1|19394.8|19374.8|19390.1|19370.1|7
1631031310000|2021-09-07 16:15:10|||||||||1
1631031320000|2021-09-07 16:15:20|||||||||2
1631031330000|2021-09-07 16:15:30|||||||||3
1631031340000|2021-09-07 16:15:40|||||||||1
1631031350000|2021-09-07 16:15:50|19387.9|19367.9|19387.9|19367.9|19387.9|19367.9|19387.9|19367.9|2
1631031360000|2021-09-07 16:16:00|19390.1|19370.1|19390.1|19370.1|19390.1|19370.1|19390.1|19370.1|4
1631031370000|2021-09-07 16:16:10|19387.9|19367.9|19387.9|19367.9|19387.9|19367.9|19387.9|19367.9|1
1631031380000|2021-09-07 16:16:20|||||||||1
1631031390000|2021-09-07 16:16:30|||||||||3
1631031400000|2021-09-07 16:16:40|||||||||3
1631031410000|2021-09-07 16:16:50|19385.7|19365.7|19385.1|19365.1|19385.7|19365.7|19385.1|19365.1|7
1631031420000|2021-09-07 16:17:00|||||||||14
1631031430000|2021-09-07 16:17:10|||||||||2
1631031440000|2021-09-07 16:17:20|||||||||2
1631031460000|2021-09-07 16:17:40|19389.8|19369.8|19385.1|19365.1|19389.8|19369.8|19385.1|19365.1|12
1631031470000|2021-09-07 16:17:50|19387.3|19367.3|19387.3|19367.3|19387.3|19367.3|19387.3|19367.3|6
1631031480000|2021-09-07 16:18:00|19385.1|19365.1|19385.1|19365.1|19387.3|19367.3|19385.1|19365.1|2
1631031490000|2021-09-07 16:18:10|19384.8|19364.8|19384.8|19364.8|19384.8|19364.8|19384.8|19364.8|0
1631031500000|2021-09-07 16:18:20|19385.1|19365.1|19387.6|19367.6|19387.6|19367.6|19385.1|19365.1|6
1631031510000|2021-09-07 16:18:30|||||||||3
1631031520000|2021-09-07 16:18:40|19385.1|19365.1|19385.1|19365.1|19385.1|19365.1|19385.1|19365.1|3
1631031530000|2021-09-07 16:18:50|||||||||6
1631031540000|2021-09-07 16:19:00|19384.8|19364.8|19384.8|19364.8|19384.8|19364.8|19384.8|19364.8|4
1631031560000|2021-09-07 16:19:20|19385.1|19365.1|19385.1|19365.1|19385.1|19365.1|19385.1|19365.1|11
1631031570000|2021-09-07 16:19:30|19387.6|19367.6|19387.6|19367.6|19387.6|19367.6|19387.6|19367.6|2
1631031580000|2021-09-07 16:19:40|||||||||3
1631031590000|2021-09-07 16:19:50|||||||||2
1631031600000|2021-09-07 16:20:00|19385.4|19365.4|19385.1|19365.1|19385.4|19365.4|19385.1|19365.1|3
1631031610000|2021-09-07 16:20:10|||||||||3
1631031620000|2021-09-07 16:20:20|||||||||1
1631031630000|2021-09-07 16:20:30|||||||||2
1631031640000|2021-09-07 16:20:40|19389.8|19369.8|19394.1|19374.1|19394.1|19374.1|19389.8|19369.8|11
1631031650000|2021-09-07 16:20:50|19394.4|19374.4|19394.4|19374.4|19394.4|19374.4|19394.4|19374.4|2
1631031660000|2021-09-07 16:21:00|19394.8|19374.8|19394.8|19374.8|19396.9|19376.9|19394.8|19374.8|175
1631031670000|2021-09-07 16:21:10|||||||||2
1631031680000|2021-09-07 16:21:20|||||||||4
1631031690000|2021-09-07 16:21:30|19395.1|19375.1|19394.8|19374.8|19395.1|19375.1|19394.8|19374.8|3
1631031700000|2021-09-07 16:21:40|||||||||10
1631031710000|2021-09-07 16:21:50|||||||||2
1631031720000|2021-09-07 16:22:00|||||||||2
1631031730000|2021-09-07 16:22:10|19395.1|19375.1|19395.1|19375.1|19395.1|19375.1|19395.1|19375.1|3
1631031740000|2021-09-07 16:22:20|19397.6|19377.6|19395.1|19375.1|19397.6|19377.6|19395.1|19375.1|4
1631031750000|2021-09-07 16:22:30|19397.6|19377.6|19395.1|19375.1|19397.6|19377.6|19395.1|19375.1|3
1631031760000|2021-09-07 16:22:40|||||||||2
1631031770000|2021-09-07 16:22:50|19397.6|19377.6|19397.6|19377.6|19397.6|19377.6|19397.6|19377.6|3
1631031780000|2021-09-07 16:23:00|19394.8|19374.8|19405.4|19385.4|19405.4|19385.4|19394.8|19374.8|60
1631031790000|2021-09-07 16:23:10|19409.8|19389.8|19422|19402|19422|19402|19409.8|19389.8|60
1631031800000|2021-09-07 16:23:20|19419.8|19399.8|19417.6|19397.6|19419.8|19399.8|19417.6|19397.6|51
1631031810000|2021-09-07 16:23:30|19419.8|19399.8|19427|19407|19427|19407|19419.8|19399.8|42
1631031820000|2021-09-07 16:23:40|19424.8|19404.8|19422.6|19402.6|19424.8|19404.8|19420.1|19400.1|55
1631031830000|2021-09-07 16:23:50|19429.8|19409.8|19442.3|19422.3|19442.3|19422.3|19429.8|19409.8|74
1631031840000|2021-09-07 16:24:00|19442.6|19422.6|19457.6|19437.6|19469.8|19442.9|19442.6|19422.6|140
1631031850000|2021-09-07 16:24:10|19457.3|19437.3|19445.1|19425.1|19457.3|19437.3|19442.3|19422.3|54
1631031860000|2021-09-07 16:24:20|19447.6|19427.6|19440.1|19420.1|19447.6|19427.6|19439.8|19419.8|53
1631031870000|2021-09-07 16:24:30|19437.6|19417.6|19444.8|19424.8|19444.8|19424.8|19435.4|19415.4|92
1631031880000|2021-09-07 16:24:40|19449.1|19429.1|19449.8|19429.8|19449.8|19429.8|19447.3|19427.3|88
1631031890000|2021-09-07 16:24:50|19452|19432|19447.6|19427.6|19452|19432|19447.3|19427.3|228
1631031900000|2021-09-07 16:25:00|19452.3|19432.3|19449.8|19429.8|19452.3|19432.3|19449.8|19429.8|20
1631031910000|2021-09-07 16:25:10|19447.6|19427.6|19454.8|19434.8|19454.8|19434.8|19447.6|19427.6|1367
1631031920000|2021-09-07 16:25:20|19457|19437|19471.6|19451.6|19471.6|19451.6|19457|19437|11
1631031930000|2021-09-07 16:25:30|19474.1|19454.1|19467.3|19447.3|19476.6|19456.6|19467.3|19447.3|10
1631031940000|2021-09-07 16:25:40|19467|19447|19464.8|19444.8|19467|19447|19464.8|19444.8|2
1631031950000|2021-09-07 16:25:50|19462.3|19442.3|19462|19442|19462.3|19442.3|19462|19442|3
1631031960000|2021-09-07 16:26:00|||||||||2
1631031970000|2021-09-07 16:26:10|19464.1|19444.1|19457.3|19437.3|19464.5|19444.5|19457.3|19437.3|6
1631031980000|2021-09-07 16:26:20|19452|19432|19452|19432|19452|19432|19452|19432|20
1631031990000|2021-09-07 16:26:30|19447|19427|19447|19427|19447|19427|19447|19427|2
1631032000000|2021-09-07 16:26:40|19427|19407|19427|19407|19427|19407|19427|19407|3
1631032010000|2021-09-07 16:26:50|19426.6|19406.6|19422.3|19402.3|19426.6|19406.6|19422.3|19402.3|3
1631032020000|2021-09-07 16:27:00|19419.8|19399.8|19414.8|19394.8|19419.8|19399.8|19414.8|19394.8|6
1631032030000|2021-09-07 16:27:10|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|19412.3|19392.3|6
1631032040000|2021-09-07 16:27:20|19412.3|19392.3|19417|19397|19417|19397|19412.3|19392.3|2
1631032050000|2021-09-07 16:27:30|||||||||1
1631032060000|2021-09-07 16:27:40|19419.1|19399.1|19417|19397|19419.1|19399.1|19417|19397|4
1631032070000|2021-09-07 16:27:50|19422|19402|19422|19402|19422|19402|19422|19402|10
1631032080000|2021-09-07 16:28:00|19419.8|19399.8|19422|19402|19422|19402|19419.8|19399.8|0
1631032100000|2021-09-07 16:28:20|19419.8|19399.8|19417.3|19397.3|19419.8|19399.8|19417.3|19397.3|0
1631032110000|2021-09-07 16:28:30|||||||||3
1631032120000|2021-09-07 16:28:40|19419.5|19399.5|19426.6|19406.6|19426.6|19406.6|19419.5|19399.5|7
1631032140000|2021-09-07 16:29:00|19424.5|19404.5|19422|19402|19424.5|19404.5|19422|19402|0
1631032150000|2021-09-07 16:29:10|||||||||3
1631032160000|2021-09-07 16:29:20|19417|19397|19409.5|19389.5|19417|19397|19409.5|19389.5|5
1631032170000|2021-09-07 16:29:30|||||||||2
1631032180000|2021-09-07 16:29:40|||||||||2
1631032190000|2021-09-07 16:29:50|19407|19387|19407|19387|19407|19387|19407|19387|1
1631032200000|2021-09-07 16:30:00|19404.8|19384.8|19407.3|19367.3|19407.3|19384.8|19399.5|19367.3|11
1631032210000|2021-09-07 16:30:10|19399.5|19379.5|19399.5|19379.5|19409.5|19379.5|19399.5|19367.3|7
1631032220000|2021-09-07 16:30:20|||||||||12
1631032230000|2021-09-07 16:30:30|19395.1|19375.1|19399.5|19379.5|19399.5|19379.5|19394.8|19374.8|5
1631032240000|2021-09-07 16:30:40|19397|19377|19394.8|19374.8|19397|19377|19394.8|19374.8|4
1631032260000|2021-09-07 16:31:00|19394.5|19374.5|19397.3|19377.3|19397.3|19377.3|19394.5|19374.5|6
1631032270000|2021-09-07 16:31:10|19399.5|19379.5|19399.5|19379.5|19399.5|19379.5|19399.5|19379.5|56
1631032280000|2021-09-07 16:31:20|19399.8|19379.8|19399.8|19379.8|19399.8|19379.8|19399.8|19379.8|3
1631032290000|2021-09-07 16:31:30|19399.5|19379.5|19399.5|19379.5|19399.5|19379.5|19399.5|19379.5|4
1631032300000|2021-09-07 16:31:40|||||||||1
1631032320000|2021-09-07 16:32:00|||||||||3
1631032330000|2021-09-07 16:32:10|||||||||2
1631032380000|2021-09-07 16:33:00|19401.7|19381.7|19404.5|19384.5|19404.5|19384.5|19401.7|19381.7|10
1631032390000|2021-09-07 16:33:10|19407|19387|19407|19387|19407|19387|19407|19387|1
1631032400000|2021-09-07 16:33:20|19404.8|19384.8|19404.5|19384.5|19407|19387|19404.5|19384.5|0
1631032410000|2021-09-07 16:33:30|19402|19382|19402|19382|19402|19382|19402|19382|2
1631032420000|2021-09-07 16:33:40|19404.5|19384.5|19399.5|19379.5|19404.5|19384.5|19399.5|19379.5|8
1631032430000|2021-09-07 16:33:50|||||||||1
1631032440000|2021-09-07 16:34:00|19397.3|19377.3|19397|19377|19397.3|19377.3|19397|19377|3
1631032450000|2021-09-07 16:34:10|19396.7|19376.7|19396.7|19376.7|19396.7|19376.7|19396.7|19376.7|5
1631032460000|2021-09-07 16:34:20|||||||||5
1631032480000|2021-09-07 16:34:40|19392|19372|19389.8|19369.8|19392|19372|19389.8|19369.8|3
1631032490000|2021-09-07 16:34:50|19389.5|19369.5|19382|19362|19389.5|19369.5|19382|19362|7
1631032500000|2021-09-07 16:35:00|19379.5|19359.5|19374.8|19354.8|19379.5|19359.5|19374.8|19354.8|11
1631032510000|2021-09-07 16:35:10|19374.5|19354.5|19374.5|19354.5|19374.5|19354.5|19374.5|19354.5|3
1631032520000|2021-09-07 16:35:20|||||||||1
1631032530000|2021-09-07 16:35:30|19376.7|19356.7|19379.5|19359.5|19379.5|19359.5|19376.7|19356.7|9
1631032550000|2021-09-07 16:35:50|19379.8|19359.8|19379.5|19359.5|19382|19362|19379.5|19359.5|5
1631032560000|2021-09-07 16:36:00|19381.7|19361.7|19379.8|19359.8|19381.7|19361.7|19379.8|19359.8|1
1631032570000|2021-09-07 16:36:10|19379.5|19359.5|19379.5|19359.5|19379.5|19359.5|19379.5|19359.5|1
1631032580000|2021-09-07 16:36:20|19382|19362|19384.5|19364.5|19384.5|19364.5|19382|19362|4
1631032600000|2021-09-07 16:36:40|19387|19367|19387|19367|19387|19367|19387|19367|3
1631032610000|2021-09-07 16:36:50|19389.2|19369.2|19394.5|19374.5|19394.5|19374.5|19389.2|19369.2|3
1631032620000|2021-09-07 16:37:00|19392.3|19372.3|19392.3|19372.3|19392.3|19372.3|19392.3|19372.3|2
1631032630000|2021-09-07 16:37:10|||||||||4
1631032660000|2021-09-07 16:37:40|19392|19372|19392|19372|19392|19372|19392|19372|5
1631032680000|2021-09-07 16:38:00|||||||||1
1631032690000|2021-09-07 16:38:10|||||||||1
1631032710000|2021-09-07 16:38:30|||||||||34
1631032720000|2021-09-07 16:38:40|19394.2|19374.2|19394.2|19374.2|19394.2|19374.2|19394.2|19374.2|7
1631032730000|2021-09-07 16:38:50|19394.5|19374.5|19394.5|19374.5|19394.5|19374.5|19394.5|19374.5|0
1631032750000|2021-09-07 16:39:10|||||||||3
1631032770000|2021-09-07 16:39:30|||||||||1
1631032790000|2021-09-07 16:39:50|19398.8|19378.8|19414.5|19394.5|19414.5|19394.5|19398.8|19378.8|9
1631032800000|2021-09-07 16:40:00|19416.7|19396.7|19417|19397|19417|19397|19416.7|19396.7|13
1631032810000|2021-09-07 16:40:10|19419.5|19399.5|19414.5|19394.5|19419.5|19399.5|19414.5|19394.5|4
1631032820000|2021-09-07 16:40:20|||||||||1
1631032830000|2021-09-07 16:40:30|19417|19397|19419.2|19399.2|19419.2|19399.2|19414.5|19394.5|3
1631032840000|2021-09-07 16:40:40|19417.3|19397.3|19414.5|19394.5|19419.5|19399.5|19414.5|19394.5|4
1631032850000|2021-09-07 16:40:50|19414.2|19394.2|19409.5|19389.5|19414.2|19394.2|19409.5|19389.5|5
1631032870000|2021-09-07 16:41:10|19412|19392|19412|19392|19412|19392|19412|19392|9
1631032880000|2021-09-07 16:41:20|19414.2|19394.2|19414.8|19394.8|19417|19397|19412|19392|4
1631032890000|2021-09-07 16:41:30|19414.5|19394.5|19407|19387|19414.5|19394.5|19407|19387|8
1631032900000|2021-09-07 16:41:40|19402|19382|19399.5|19379.5|19402|19382|19399.5|19379.5|5
1631032910000|2021-09-07 16:41:50|19402|19382|19402|19382|19402|19382|19402|19382|7
1631032920000|2021-09-07 16:42:00|19402.3|19382.3|19404.5|19384.5|19404.5|19384.5|19402.3|19382.3|2
1631032940000|2021-09-07 16:42:20|||||||||6
1631032970000|2021-09-07 16:42:50|19409.5|19389.5|19409.5|19389.5|19409.5|19389.5|19409.5|19389.5|4
1631033000000|2021-09-07 16:43:20|||||||||2
1631033010000|2021-09-07 16:43:30|||||||||1
1631033020000|2021-09-07 16:43:40|19409.8|19389.8|19409.5|19389.5|19412|19392|19409.5|19389.5|1
1631033030000|2021-09-07 16:43:50|||||||||1
1631033040000|2021-09-07 16:44:00|19412|19392|19412|19392|19412|19392|19412|19392|2
1631033060000|2021-09-07 16:44:20|19412.3|19392.3|19424.5|19404.5|19426.7|19406.7|19412.3|19392.3|9
1631033070000|2021-09-07 16:44:30|19422.3|19402.3|19424.5|19404.5|19424.5|19404.5|19422|19402|0
1631033110000|2021-09-07 16:45:10|19422.3|19402.3|19409.5|19389.5|19422.3|19402.3|19409.5|19389.5|12
1631033120000|2021-09-07 16:45:20|||||||||10
1631033130000|2021-09-07 16:45:30|19412|19392|19412|19392|19412|19392|19409.8|19389.8|4
1631033140000|2021-09-07 16:45:40|||||||||3
1631033180000|2021-09-07 16:46:20|19416.4|19396.4|19416.4|19396.4|19416.4|19396.4|19416.4|19396.4|1
1631033200000|2021-09-07 16:46:40|||||||||2
1631033220000|2021-09-07 16:47:00|19418.5|19398.5|19416.4|19396.4|19418.5|19398.5|19416.4|19396.4|0
1631033230000|2021-09-07 16:47:10|||||||||2
1631033250000|2021-09-07 16:47:30|19416.7|19396.7|19416.7|19396.7|19416.7|19396.7|19416.7|19396.7|1
1631033260000|2021-09-07 16:47:40|||||||||2
1631033280000|2021-09-07 16:48:00|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|1
1631033290000|2021-09-07 16:48:10|||||||||3
1631033300000|2021-09-07 16:48:20|||||||||7
1631033310000|2021-09-07 16:48:30|||||||||3
1631033320000|2021-09-07 16:48:40|19417|19397|19417|19397|19417|19397|19417|19397|5
1631033330000|2021-09-07 16:48:50|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|0
1631033340000|2021-09-07 16:49:00|||||||||1
1631033370000|2021-09-07 16:49:30|||||||||3
1631033400000|2021-09-07 16:50:00|19416.7|19396.7|19417|19397|19417|19397|19416.7|19396.7|5
1631033410000|2021-09-07 16:50:10|19416.7|19396.7|19414.5|19394.5|19416.7|19396.7|19414.5|19394.5|4
1631033430000|2021-09-07 16:50:30|19416.7|19396.7|19414.5|19394.5|19416.7|19396.7|19414.5|19394.5|2
1631033460000|2021-09-07 16:51:00|19417|19397|19414.5|19394.5|19417|19397|19414.5|19394.5|4
1631033470000|2021-09-07 16:51:10|19417|19397|19417|19397|19419.5|19399.5|19417|19397|0
1631033480000|2021-09-07 16:51:20|||||||||3
1631033490000|2021-09-07 16:51:30|19419.2|19399.2|19419.5|19399.5|19419.5|19399.5|19419.2|19399.2|1
1631033500000|2021-09-07 16:51:40|19417.3|19397.3|19417|19397|19417.3|19397.3|19417|19397|0
1631033540000|2021-09-07 16:52:20|||||||||5
1631033550000|2021-09-07 16:52:30|||||||||11
1631033560000|2021-09-07 16:52:40|19419.2|19399.2|19419.5|19399.5|19423.9|19403.9|19419.2|19399.2|6
1631033570000|2021-09-07 16:52:50|||||||||1
1631033580000|2021-09-07 16:53:00|19422|19402|19424.5|19404.5|19424.5|19404.5|19421.7|19401.7|9
1631033590000|2021-09-07 16:53:10|19422|19402|19422|19402|19422|19402|19422|19402|0
1631033600000|2021-09-07 16:53:20|19419.8|19399.8|19419.8|19399.8|19419.8|19399.8|19419.8|19399.8|3
1631033610000|2021-09-07 16:53:30|19419.5|19399.5|19419.5|19399.5|19419.5|19399.5|19419.5|19399.5|7
1631033620000|2021-09-07 16:53:40|||||||||4
1631033630000|2021-09-07 16:53:50|19422|19402|19424.2|19404.2|19424.2|19404.2|19422|19402|2
1631033640000|2021-09-07 16:54:00|19424.5|19404.5|19424.5|19404.5|19424.5|19404.5|19424.5|19404.5|0
1631033650000|2021-09-07 16:54:10|19425.2|19405.2|19431.7|19411.7|19431.7|19411.7|19425.2|19405.2|4
1631033660000|2021-09-07 16:54:20|||||||||3
1631033680000|2021-09-07 16:54:40|||||||||2
1631033710000|2021-09-07 16:55:10|||||||||5
1631033740000|2021-09-07 16:55:40|19429.5|19409.5|19422.3|19402.3|19429.5|19409.5|19422.3|19402.3|5
1631033750000|2021-09-07 16:55:50|19419.5|19399.5|19419.5|19399.5|19419.5|19399.5|19419.5|19399.5|0
1631033760000|2021-09-07 16:56:00|||||||||2
1631033770000|2021-09-07 16:56:10|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|6
1631033790000|2021-09-07 16:56:30|19412.3|19392.3|19409.5|19389.5|19412.3|19392.3|19409.5|19389.5|2
1631033800000|2021-09-07 16:56:40|||||||||1
1631033810000|2021-09-07 16:56:50|19413.9|19393.9|19414.5|19394.5|19414.5|19394.5|19413.9|19393.9|1
1631033820000|2021-09-07 16:57:00|||||||||1
1631033850000|2021-09-07 16:57:30|||||||||7
1631033860000|2021-09-07 16:57:40|||||||||12
1631033880000|2021-09-07 16:58:00|19409.5|19389.5|19409.5|19389.5|19409.5|19389.5|19409.5|19389.5|4
1631033890000|2021-09-07 16:58:10|||||||||2
1631033920000|2021-09-07 16:58:40|19406.7|19386.7|19406.7|19386.7|19406.7|19386.7|19406.7|19386.7|1
1631033940000|2021-09-07 16:59:00|||||||||2
1631033950000|2021-09-07 16:59:10|||||||||1
1631033960000|2021-09-07 16:59:20|||||||||2
1631033980000|2021-09-07 16:59:40|19404.5|19384.5|19404.5|19384.5|19404.5|19384.5|19404.5|19384.5|3
1631033990000|2021-09-07 16:59:50|||||||||2
1631034000000|2021-09-07 17:00:00|19402.4|19382.4|19399.5|19379.5|19402.4|19382.4|19399.5|19379.5|17
1631034020000|2021-09-07 17:00:20|||||||||1
1631034030000|2021-09-07 17:00:30|||||||||29
1631034040000|2021-09-07 17:00:40|19397|19377|19394.9|19374.9|19397|19377|19394.9|19374.9|2
1631034060000|2021-09-07 17:01:00|19397|19377|19397|19377|19397|19377|19397|19377|0
1631034080000|2021-09-07 17:01:20|19396.7|19376.7|19396.7|19376.7|19399.2|19379.2|19396.7|19376.7|1
1631034110000|2021-09-07 17:01:50|19397|19377|19397.4|19377.4|19399.2|19379.2|19397|19377|2
1631034120000|2021-09-07 17:02:00|19397|19377|19397|19377|19397|19377|19397|19377|1
1631034130000|2021-09-07 17:02:10|19396.7|19376.7|19396.7|19376.7|19396.7|19376.7|19396.7|19376.7|0
1631034150000|2021-09-07 17:02:30|19397|19377|19397|19377|19397|19377|19397|19377|0
1631034190000|2021-09-07 17:03:10|19399.2|19379.2|19399.2|19379.2|19399.2|19379.2|19399.2|19379.2|1
1631034200000|2021-09-07 17:03:20|||||||||1
1631034240000|2021-09-07 17:04:00|19399.5|19379.5|19399.5|19379.5|19399.5|19379.5|19399.5|19379.5|2
1631034290000|2021-09-07 17:04:50|||||||||1
1631034300000|2021-09-07 17:05:00|19402|19382|19399.5|19379.5|19402|19382|19399.5|19379.5|3
1631034320000|2021-09-07 17:05:20|19397.4|19377.4|19397|19377|19397.4|19377.4|19397|19377|1
1631034340000|2021-09-07 17:05:40|19396.4|19376.4|19394.2|19374.2|19396.4|19376.4|19394.2|19374.2|5
1631034350000|2021-09-07 17:05:50|19389.9|19369.9|19389.9|19369.9|19392|19372|19389.5|19369.5|1
1631034360000|2021-09-07 17:06:00|19389.5|19369.5|19389.5|19369.5|19389.5|19369.5|19389.5|19369.5|0
1631034390000|2021-09-07 17:06:30|||||||||1
1631034400000|2021-09-07 17:06:40|19389.9|19369.9|19394.2|19374.2|19394.2|19374.2|19389.9|19369.9|1
1631034410000|2021-09-07 17:06:50|19392|19372|19394.5|19374.5|19394.5|19374.5|19392|19372|0
1631034440000|2021-09-07 17:07:20|19392.4|19372.4|19394.5|19374.5|19394.5|19374.5|19392.4|19372.4|0
1631034450000|2021-09-07 17:07:30|19416.4|19396.4|19414.5|19394.5|19416.7|19396.7|19412.4|19392.4|1
1631034550000|2021-09-07 17:09:10|19412|19392|19412|19392|19412|19392|19412|19392|0
1631034630000|2021-09-07 17:10:30|19412.1|19392.1|19412.1|19392.1|19412.1|19392.1|19412.1|19392.1|0
1631034650000|2021-09-07 17:10:50|||||||||1
1631034660000|2021-09-07 17:11:00|19409.6|19389.6|19409.6|19389.6|19409.6|19389.6|19409.6|19389.6|1
1631034690000|2021-09-07 17:11:30|19409.2|19389.2|19409.2|19389.2|19409.2|19389.2|19409.2|19389.2|0
1631034700000|2021-09-07 17:11:40|||||||||3
1631034710000|2021-09-07 17:11:50|19407.1|19387.1|19407.1|19387.1|19407.1|19387.1|19407.1|19387.1|0
1631034750000|2021-09-07 17:12:30|19404.6|19384.6|19404.6|19384.6|19404.6|19384.6|19404.6|19384.6|9
1631034770000|2021-09-07 17:12:50|19399.2|19379.2|19399.2|19379.2|19399.2|19379.2|19399.2|19379.2|3
1631034780000|2021-09-07 17:13:00|19398.9|19378.9|19398.9|19378.9|19398.9|19378.9|19398.9|19378.9|0
1631034800000|2021-09-07 17:13:20|19396.7|19376.7|19396.7|19376.7|19396.7|19376.7|19396.7|19376.7|0
1631034840000|2021-09-07 17:14:00|19397.1|19377.1|19403.9|19383.9|19403.9|19383.9|19397.1|19377.1|14
1631034850000|2021-09-07 17:14:10|19401.4|19381.4|19401.4|19381.4|19406.1|19386.1|19401.4|19381.4|6
1631034860000|2021-09-07 17:14:20|19406.4|19386.4|19408.6|19388.6|19408.6|19388.6|19406.4|19386.4|2
1631034870000|2021-09-07 17:14:30|19409.2|19389.2|19409.6|19389.6|19409.6|19389.6|19409.2|19389.2|3
1631034890000|2021-09-07 17:14:50|||||||||2
1631034900000|2021-09-07 17:15:00|19407.4|19387.4|19407.1|19387.1|19407.4|19387.4|19407.1|19387.1|0
1631034930000|2021-09-07 17:15:30|19404.6|19384.6|19404.6|19384.6|19404.6|19384.6|19404.6|19384.6|0
1631034940000|2021-09-07 17:15:40|19399.9|19379.9|19399.6|19379.6|19399.9|19379.9|19399.6|19379.6|1
1631034980000|2021-09-07 17:16:20|||||||||1
1631035010000|2021-09-07 17:16:50|||||||||1
1631035090000|2021-09-07 17:18:10|||||||||2
1631035110000|2021-09-07 17:18:30|||||||||1
1631035140000|2021-09-07 17:19:00|19399.9|19379.9|19419.2|19399.2|19419.2|19399.2|19399.9|19379.9|10
1631035150000|2021-09-07 17:19:10|19421.4|19401.4|19421.4|19401.4|19421.4|19401.4|19421.4|19401.4|1
1631035170000|2021-09-07 17:19:30|19419.2|19399.2|19419.2|19399.2|19419.2|19399.2|19419.2|19399.2|0
1631035190000|2021-09-07 17:19:50|||||||||1
1631035200000|2021-09-07 17:20:00|19421.7|19401.7|19421.7|19401.7|19421.7|19401.7|19421.7|19401.7|3
1631035230000|2021-09-07 17:20:30|19424.6|19404.6|19424.6|19404.6|19424.6|19404.6|19424.6|19404.6|1
1631035240000|2021-09-07 17:20:40|19427.1|19407.1|19426.7|19406.7|19429.2|19409.2|19426.7|19406.7|0
1631035260000|2021-09-07 17:21:00|19424.6|19404.6|19422.4|19402.4|19424.6|19404.6|19422.4|19402.4|3
1631035270000|2021-09-07 17:21:10|19422.1|19402.1|19422.1|19402.1|19422.1|19402.1|19422.1|19402.1|0
1631035310000|2021-09-07 17:21:50|||||||||1
1631035320000|2021-09-07 17:22:00|||||||||1
1631035330000|2021-09-07 17:22:10|19417.1|19397.1|19417.1|19397.1|19417.1|19397.1|19417.1|19397.1|1
1631035360000|2021-09-07 17:22:40|||||||||152
1631035370000|2021-09-07 17:22:50|||||||||1
1631035390000|2021-09-07 17:23:10|||||||||1
1631035400000|2021-09-07 17:23:20|19414.6|19394.6|19414.6|19394.6|19414.6|19394.6|19414.6|19394.6|0
1631035410000|2021-09-07 17:23:30|19414.9|19394.9|19414.3|19394.3|19414.9|19394.9|19414.3|19394.3|3
1631035430000|2021-09-07 17:23:50|||||||||1
1631035440000|2021-09-07 17:24:00|19413.9|19393.9|19421.4|19401.4|19421.4|19401.4|19413.9|19393.9|8
1631035450000|2021-09-07 17:24:10|||||||||1
1631035480000|2021-09-07 17:24:40|19418.9|19398.9|19418.9|19398.9|19418.9|19398.9|19418.9|19398.9|2
1631035560000|2021-09-07 17:26:00|||||||||1
1631035610000|2021-09-07 17:26:50|19418.6|19398.6|19417.1|19397.1|19418.6|19398.6|19414.3|19394.3|2
1631035620000|2021-09-07 17:27:00|19414.9|19394.9|19414.6|19394.6|19414.9|19394.9|19414.6|19394.6|2
1631035630000|2021-09-07 17:27:10|||||||||1
1631035650000|2021-09-07 17:27:30|19412.4|19392.4|19412.4|19392.4|19412.4|19392.4|19412.4|19392.4|0
1631035660000|2021-09-07 17:27:40|19409.9|19389.9|19404.9|19384.9|19409.9|19389.9|19404.9|19384.9|4
1631035670000|2021-09-07 17:27:50|19407.1|19387.1|19409.3|19389.3|19409.3|19389.3|19407.1|19387.1|2
1631035680000|2021-09-07 17:28:00|19407.1|19387.1|19407.1|19387.1|19407.1|19387.1|19407.1|19387.1|2
1631035690000|2021-09-07 17:28:10|19406.8|19386.8|19409.3|19389.3|19409.3|19389.3|19406.8|19386.8|6
1631035700000|2021-09-07 17:28:20|||||||||1
1631035710000|2021-09-07 17:28:30|19407.1|19387.1|19402.4|19382.4|19407.1|19387.1|19402.4|19382.4|2
1631035720000|2021-09-07 17:28:40|||||||||4
1631035730000|2021-09-07 17:28:50|19402.7|19382.7|19404.3|19384.3|19404.3|19384.3|19402.7|19382.7|3
1631035740000|2021-09-07 17:29:00|19401.8|19381.8|19400.2|19380.2|19404.6|19384.6|19400.2|19380.2|11
1631035750000|2021-09-07 17:29:10|19397.7|19377.7|19399.9|19379.9|19399.9|19379.9|19397.4|19377.4|5
1631035760000|2021-09-07 17:29:20|19399.6|19379.6|19399.6|19379.6|19399.6|19379.6|19399.6|19379.6|2
1631035770000|2021-09-07 17:29:30|19401.8|19381.8|19402.1|19382.1|19402.1|19382.1|19401.8|19381.8|7
1631035780000|2021-09-07 17:29:40|19402.4|19382.4|19407.1|19387.1|19407.1|19387.1|19402.4|19382.4|6
1631035790000|2021-09-07 17:29:50|19409.6|19389.6|19416.4|19396.4|19416.4|19396.4|19409.3|19389.3|11
1631035800000|2021-09-07 17:30:00|19417.1|19397.1|19417.1|19397.1|19417.1|19397.1|19417.1|19397.1|0
1631088900000|2021-09-08 08:15:00|19483.9|19463.9|19478.9|19438.9|19493.9|19463.9|19478.9|19433.6|7
1631088910000|2021-09-08 08:15:10|19473.9|19433.9|19461.4|19441.4|19473.9|19441.4|19457.4|19433.9|8
1631088920000|2021-09-08 08:15:20|19459.2|19439.2|19468.6|19448.6|19468.6|19448.6|19459.2|19439.2|7
1631088930000|2021-09-08 08:15:30|19468.9|19448.9|19473.9|19453.9|19473.9|19453.9|19468.9|19448.9|6
1631088940000|2021-09-08 08:15:40|||||||||2
1631088950000|2021-09-08 08:15:50|19476.4|19456.4|19483.9|19463.9|19483.9|19463.9|19476.4|19456.4|8
1631088960000|2021-09-08 08:16:00|||||||||7
1631088970000|2021-09-08 08:16:10|19486.4|19466.4|19488.9|19468.9|19491.4|19471.4|19486.4|19466.4|2
1631088980000|2021-09-08 08:16:20|19493.2|19473.2|19486.4|19466.4|19493.2|19473.2|19486.4|19466.4|3
1631088990000|2021-09-08 08:16:30|||||||||2
1631089020000|2021-09-08 08:17:00|19485.7|19465.7|19481.4|19461.4|19485.7|19465.7|19481.4|19461.4|3
1631089060000|2021-09-08 08:17:40|19477.1|19457.1|19476.4|19456.4|19477.1|19457.1|19476.4|19456.4|0
1631089080000|2021-09-08 08:18:00|||||||||2
1631089090000|2021-09-08 08:18:10|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|0
1631089120000|2021-09-08 08:18:40|19473.9|19453.9|19473.9|19453.9|19473.9|19453.9|19471.4|19451.4|1
1631089130000|2021-09-08 08:18:50|||||||||4
1631089140000|2021-09-08 08:19:00|19473.6|19453.6|19471.4|19451.4|19476.4|19456.4|19471.4|19451.4|8
1631089150000|2021-09-08 08:19:10|19469.2|19449.2|19468.9|19448.9|19469.2|19449.2|19468.9|19448.9|0
1631089160000|2021-09-08 08:19:20|19471.4|19451.4|19471.4|19451.4|19471.4|19451.4|19471.4|19451.4|0
1631089170000|2021-09-08 08:19:30|19469.2|19449.2|19468.9|19448.9|19469.2|19449.2|19468.9|19448.9|0
1631089200000|2021-09-08 08:20:00|19471.1|19451.1|19471.4|19451.4|19471.4|19451.4|19468.9|19448.9|1
1631089240000|2021-09-08 08:20:40|||||||||1
1631089250000|2021-09-08 08:20:50|19469.2|19449.2|19473.9|19453.9|19473.9|19453.9|19468.9|19448.9|2
1631089260000|2021-09-08 08:21:00|||||||||5
1631089270000|2021-09-08 08:21:10|19471.4|19451.4|19473.9|19453.9|19473.9|19453.9|19471.4|19451.4|1
1631089280000|2021-09-08 08:21:20|19471.4|19451.4|19473.9|19453.9|19473.9|19453.9|19471.4|19451.4|0
1631089310000|2021-09-08 08:21:50|19476.4|19456.4|19479.3|19459.3|19479.3|19459.3|19476.4|19456.4|7
1631089330000|2021-09-08 08:22:10|19477.1|19457.1|19474.3|19454.3|19477.1|19457.1|19474.3|19454.3|1
1631089340000|2021-09-08 08:22:20|19473.9|19453.9|19473.9|19453.9|19473.9|19453.9|19473.9|19453.9|0
1631089360000|2021-09-08 08:22:40|19476.1|19456.1|19476.4|19456.4|19476.4|19456.4|19473.9|19453.9|3
1631089370000|2021-09-08 08:22:50|19472.1|19452.1|19473.9|19453.9|19473.9|19453.9|19466.4|19446.4|1
1631089390000|2021-09-08 08:23:10|19476.1|19456.1|19476.4|19456.4|19476.4|19456.4|19474.3|19454.3|0
1631089400000|2021-09-08 08:23:20|19473.9|19453.9|19473.9|19453.9|19473.9|19453.9|19473.9|19453.9|0
1631089410000|2021-09-08 08:23:30|19476.1|19456.1|19473.9|19453.9|19476.4|19456.4|19473.9|19453.9|2
1631089430000|2021-09-08 08:23:50|19471.4|19451.4|19471.4|19451.4|19471.4|19451.4|19471.4|19451.4|1
1631089440000|2021-09-08 08:24:00|19469.3|19449.3|19468.9|19448.9|19469.3|19449.3|19468.9|19448.9|6
1631089450000|2021-09-08 08:24:10|19466.8|19446.8|19466.4|19446.4|19466.8|19446.8|19466.4|19446.4|1
1631089470000|2021-09-08 08:24:30|19466.8|19446.8|19466.8|19446.8|19466.8|19446.8|19466.8|19446.8|0
1631089500000|2021-09-08 08:25:00|19464.3|19444.3|19461.4|19441.4|19464.3|19444.3|19461.4|19441.4|4
1631089510000|2021-09-08 08:25:10|||||||||2
1631089520000|2021-09-08 08:25:20|19465.7|19445.7|19465.7|19445.7|19465.7|19445.7|19465.7|19445.7|3
1631089530000|2021-09-08 08:25:30|19466.4|19446.4|19466.4|19446.4|19466.4|19446.4|19466.4|19446.4|0
1631089540000|2021-09-08 08:25:40|19463.9|19443.9|19463.9|19443.9|19463.9|19443.9|19463.9|19443.9|0
1631089560000|2021-09-08 08:26:00|19461.4|19441.4|19461.4|19441.4|19461.4|19441.4|19461.4|19441.4|3
1631089570000|2021-09-08 08:26:10|||||||||2
1631089610000|2021-09-08 08:26:50|||||||||2
1631089620000|2021-09-08 08:27:00|||||||||1
1631089670000|2021-09-08 08:27:50|19463.9|19443.9|19463.9|19443.9|19463.9|19443.9|19463.9|19443.9|1
1631089710000|2021-09-08 08:28:30|||||||||7
1631089740000|2021-09-08 08:29:00|19466.4|19446.4|19466.1|19446.1|19466.4|19446.4|19463.9|19443.9|8
1631089750000|2021-09-08 08:29:10|19466.4|19446.4|19466.4|19446.4|19466.4|19446.4|19466.4|19446.4|0
1631089760000|2021-09-08 08:29:20|19473.9|19453.9|19473.9|19453.9|19473.9|19453.9|19473.9|19453.9|10
1631089770000|2021-09-08 08:29:30|19474.9|19454.9|19485.7|19465.7|19485.7|19465.7|19474.9|19454.9|6
1631089780000|2021-09-08 08:29:40|19486.4|19466.4|19486.4|19466.4|19486.4|19466.4|19486.4|19466.4|1
1631089790000|2021-09-08 08:29:50|||||||||1
1631089800000|2021-09-08 08:30:00|||||||||3
1631089810000|2021-09-08 08:30:10|19486.8|19466.8|19498.9|19478.9|19498.9|19478.9|19486.8|19466.8|7
1631089820000|2021-09-08 08:30:20|19501.4|19481.4|19501.4|19481.4|19501.4|19481.4|19501.4|19481.4|5
1631089830000|2021-09-08 08:30:30|||||||||1
1631089840000|2021-09-08 08:30:40|19508.9|19488.9|19521.4|19501.4|19521.4|19501.4|19508.9|19488.9|6
1631089850000|2021-09-08 08:30:50|||||||||4
1631089860000|2021-09-08 08:31:00|19521.1|19501.1|19516.4|19496.4|19521.1|19501.1|19516.4|19496.4|3
1631089870000|2021-09-08 08:31:10|||||||||1
1631089880000|2021-09-08 08:31:20|19516.8|19496.8|19518.9|19498.9|19518.9|19498.9|19516.8|19496.8|9
1631089910000|2021-09-08 08:31:50|||||||||1
1631089920000|2021-09-08 08:32:00|||||||||5
1631089930000|2021-09-08 08:32:10|19521.4|19501.4|19523.9|19503.9|19523.9|19503.9|19521.4|19501.4|3
1631089940000|2021-09-08 08:32:20|||||||||1
1631089950000|2021-09-08 08:32:30|19526.4|19506.4|19548.3|19528.3|19548.3|19528.3|19526.4|19506.4|6
1631089960000|2021-09-08 08:32:40|19555.4|19535.4|19555.4|19535.4|19555.4|19535.4|19555.4|19535.4|2
1631089970000|2021-09-08 08:32:50|||||||||1
1631089980000|2021-09-08 08:33:00|19555.8|19535.8|19548.9|19528.9|19556.4|19536.4|19548.9|19528.9|7
1631089990000|2021-09-08 08:33:10|||||||||2
1631090000000|2021-09-08 08:33:20|19551.4|19531.4|19553.9|19533.9|19553.9|19533.9|19551.4|19531.4|2
1631090010000|2021-09-08 08:33:30|19554.3|19534.3|19556.4|19536.4|19556.4|19536.4|19554.3|19534.3|3
1631090020000|2021-09-08 08:33:40|19561.4|19541.4|19561.4|19541.4|19561.4|19541.4|19561.4|19541.4|1
1631090040000|2021-09-08 08:34:00|19559.3|19539.3|19561.4|19541.4|19561.4|19541.4|19558.9|19538.9|8
1631090050000|2021-09-08 08:34:10|||||||||2
1631090060000|2021-09-08 08:34:20|19561.8|19541.8|19563.9|19543.9|19563.9|19543.9|19561.8|19541.8|5
1631090090000|2021-09-08 08:34:50|19566.4|19546.4|19566.4|19546.4|19566.4|19546.4|19566.4|19546.4|0
1631090100000|2021-09-08 08:35:00|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|0
1631090110000|2021-09-08 08:35:10|19571.4|19551.4|19571.4|19551.4|19571.4|19551.4|19571.4|19551.4|2
1631090140000|2021-09-08 08:35:40|19569.3|19549.3|19569.3|19549.3|19569.3|19549.3|19569.3|19549.3|0
1631090150000|2021-09-08 08:35:50|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|1
1631090170000|2021-09-08 08:36:10|||||||||5
1631090180000|2021-09-08 08:36:20|19566.8|19546.8|19566.8|19546.8|19566.8|19546.8|19566.8|19546.8|0
1631090210000|2021-09-08 08:36:50|19565.8|19545.8|19561.4|19541.4|19565.8|19545.8|19561.4|19541.4|3
1631090220000|2021-09-08 08:37:00|19559.3|19539.3|19563.9|19543.9|19563.9|19543.9|19558.9|19538.9|3
1631090230000|2021-09-08 08:37:10|19566.4|19546.4|19566.4|19546.4|19566.4|19546.4|19566.4|19546.4|2
1631090240000|2021-09-08 08:37:20|19568.6|19548.6|19568.9|19548.9|19568.9|19548.9|19568.6|19548.6|0
1631090250000|2021-09-08 08:37:30|||||||||1
1631090270000|2021-09-08 08:37:50|19571.1|19551.1|19571.1|19551.1|19571.1|19551.1|19571.1|19551.1|0
1631090280000|2021-09-08 08:38:00|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|19568.9|19548.9|2
1631090290000|2021-09-08 08:38:10|19571.4|19551.4|19571.4|19551.4|19571.4|19551.4|19571.4|19551.4|2
1631090320000|2021-09-08 08:38:40|19571.1|19551.1|19566.4|19546.4|19571.4|19551.4|19566.4|19546.4|3
1631090340000|2021-09-08 08:39:00|19565.8|19545.8|19561.4|19541.4|19565.8|19545.8|19561.4|19541.4|5
1631090350000|2021-09-08 08:39:10|19563.6|19543.6|19563.9|19543.9|19563.9|19543.9|19563.6|19543.6|0
1631090390000|2021-09-08 08:39:50|19561.4|19541.4|19561.4|19541.4|19561.4|19541.4|19561.4|19541.4|0
1631090400000|2021-09-08 08:40:00|19563.9|19543.9|19563.9|19543.9|19563.9|19543.9|19563.9|19543.9|1
1631090430000|2021-09-08 08:40:30|||||||||1
1631090450000|2021-09-08 08:40:50|||||||||1
1631090470000|2021-09-08 08:41:10|19556.8|19536.8|19553.9|19533.9|19556.8|19536.8|19553.9|19533.9|1
1631090480000|2021-09-08 08:41:20|19551.4|19531.4|19556.4|19536.4|19556.4|19536.4|19551.4|19531.4|0
1631090490000|2021-09-08 08:41:30|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|19551.5|19531.5|0
1631090500000|2021-09-08 08:41:40|19551.5|19531.5|19556.5|19536.5|19556.5|19536.5|19551.5|19531.5|0
1631090510000|2021-09-08 08:41:50|19552.1|19532.1|19556.5|19536.5|19556.5|19536.5|19551.5|19531.5|0
1631090520000|2021-09-08 08:42:00|19552.1|19532.1|19563.6|19543.6|19563.6|19543.6|19551.5|19531.5|5
1631090530000|2021-09-08 08:42:10|19564|19544|19556.5|19536.5|19564|19544|19556.5|19536.5|2
1631090560000|2021-09-08 08:42:40|||||||||2
1631090600000|2021-09-08 08:43:20|19558.6|19538.6|19559|19539|19559|19539|19558.6|19538.6|0
1631090620000|2021-09-08 08:43:40|19561.1|19541.1|19564|19544|19564|19544|19561.1|19541.1|1
1631090640000|2021-09-08 08:44:00|19563.6|19543.6|19556.5|19536.5|19563.6|19543.6|19556.5|19536.5|3
1631090690000|2021-09-08 08:44:50|||||||||2
1631090700000|2021-09-08 08:45:00|19554|19534|19554|19534|19554|19534|19551.5|19531.5|4
1631090710000|2021-09-08 08:45:10|19551.5|19531.5|19549|19529|19551.5|19531.5|19549|19529|1
1631090720000|2021-09-08 08:45:20|19551.5|19531.5|19551.5|19531.5|19551.5|19531.5|19551.5|19531.5|1
1631090730000|2021-09-08 08:45:30|||||||||1
1631090780000|2021-09-08 08:46:20|||||||||1
1631090810000|2021-09-08 08:46:50|19551.1|19531.1|19549|19529|19551.1|19531.1|19549|19529|3
1631090850000|2021-09-08 08:47:30|19551.5|19531.5|19556.5|19536.5|19556.5|19536.5|19551.5|19531.5|8
1631090860000|2021-09-08 08:47:40|19549|19529|19549|19529|19549|19529|19549|19529|2
1631090870000|2021-09-08 08:47:50|19547.9|19527.9|19534|19514|19547.9|19527.9|19534|19514|1
1631090890000|2021-09-08 08:48:10|||||||||1
1631090900000|2021-09-08 08:48:20|19534.3|19514.3|19529|19509|19534.3|19514.3|19529|19509|1
1631090930000|2021-09-08 08:48:50|19534|19514|19546.5|19526.5|19546.5|19526.5|19534|19514|10
1631090940000|2021-09-08 08:49:00|19544.3|19524.3|19544|19524|19544.3|19524.3|19544|19524|2
1631090950000|2021-09-08 08:49:10|19548.3|19528.3|19544|19524|19549|19529|19544|19524|0
1631091030000|2021-09-08 08:50:30|19546.5|19526.5|19551.5|19531.5|19551.5|19531.5|19546.5|19526.5|2
1631091040000|2021-09-08 08:50:40|19552.2|19532.2|19557.2|19537.2|19557.2|19537.2|19552.2|19532.2|1
1631091060000|2021-09-08 08:51:00|19557.5|19537.5|19557.2|19537.2|19560|19540|19557.2|19537.2|1
1631091070000|2021-09-08 08:51:10|19557.5|19537.5|19559.7|19539.7|19559.7|19539.7|19557.5|19537.5|0
1631091090000|2021-09-08 08:51:30|19560|19540|19557.2|19537.2|19560|19540|19557.2|19537.2|1
1631091110000|2021-09-08 08:51:50|19556.8|19536.8|19556.8|19536.8|19556.8|19536.8|19556.8|19536.8|5
1631091120000|2021-09-08 08:52:00|19554.3|19534.3|19554.3|19534.3|19556.5|19536.5|19554.3|19534.3|0
1631091130000|2021-09-08 08:52:10|19559|19539|19559|19539|19559|19539|19559|19539|1
1631091140000|2021-09-08 08:52:20|19561.5|19541.5|19561.5|19541.5|19561.5|19541.5|19561.5|19541.5|0
1631091150000|2021-09-08 08:52:30|19564|19544|19569|19549|19571.5|19551.5|19564|19544|4
1631091160000|2021-09-08 08:52:40|19566.5|19546.5|19569|19549|19571.5|19551.5|19566.5|19546.5|0
1631091170000|2021-09-08 08:52:50|||||||||1
1631091220000|2021-09-08 08:53:40|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|0
1631091240000|2021-09-08 08:54:00|19564|19544|19561.5|19541.5|19564|19544|19561.5|19541.5|3
1631091310000|2021-09-08 08:55:10|||||||||2
1631091330000|2021-09-08 08:55:30|||||||||1
1631091340000|2021-09-08 08:55:40|||||||||1
1631091350000|2021-09-08 08:55:50|19563.6|19543.6|19564|19544|19564|19544|19563.6|19543.6|0
1631091360000|2021-09-08 08:56:00|19566.1|19546.1|19566.5|19546.5|19566.5|19546.5|19566.1|19546.1|1
1631091390000|2021-09-08 08:56:30|19568.6|19548.6|19569|19549|19569|19549|19568.6|19548.6|0
1631091400000|2021-09-08 08:56:40|19571.1|19551.1|19571.5|19551.5|19571.5|19551.5|19569|19549|0
1631091410000|2021-09-08 08:56:50|19569|19549|19569|19549|19569|19549|19569|19549|1
1631091420000|2021-09-08 08:57:00|||||||||2
1631091450000|2021-09-08 08:57:30|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|0
1631091460000|2021-09-08 08:57:40|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|19566.5|19546.5|0
1631091470000|2021-09-08 08:57:50|19563.6|19543.6|19564|19544|19564|19544|19563.6|19543.6|13
1631091480000|2021-09-08 08:58:00|19564.3|19544.3|19566.5|19546.5|19566.5|19546.5|19564.3|19544.3|3
1631091490000|2021-09-08 08:58:10|19566.8|19546.8|19569|19549|19569|19549|19566.8|19546.8|1
1631091510000|2021-09-08 08:58:30|||||||||1
1631091520000|2021-09-08 08:58:40|19571.1|19551.1|19571.5|19551.5|19571.5|19551.5|19571.1|19551.1|0
1631091540000|2021-09-08 08:59:00|19567.2|19547.2|19566.5|19546.5|19567.2|19547.2|19566.5|19546.5|2
1631091550000|2021-09-08 08:59:10|19568.6|19548.6|19569|19549|19569|19549|19568.6|19548.6|3
1631091560000|2021-09-08 08:59:20|19571.1|19551.1|19571.5|19551.5|19571.5|19551.5|19571.1|19551.1|0
1631091570000|2021-09-08 08:59:30|19578.6|19558.6|19578.6|19558.6|19578.6|19558.6|19578.6|19558.6|35
1631091580000|2021-09-08 08:59:40|19579|19559|19579|19559|19579|19559|19579|19559|0
1631091600000|2021-09-08 09:00:00|19581.5|19561.5|19581.5|19561.5|19581.5|19561.5|19581.5|19561.5|1
1631091610000|2021-09-08 09:00:10|19579|19559|19584|19564|19584|19564|19579|19559|4
1631091620000|2021-09-08 09:00:20|19581.5|19561.5|19581.5|19561.5|19581.5|19561.5|19581.5|19561.5|1
1631091640000|2021-09-08 09:00:40|||||||||1
1631091660000|2021-09-08 09:01:00|||||||||1
1631091750000|2021-09-08 09:02:30|19581.2|19561.2|19579|19559|19581.2|19561.2|19579|19559|4
1631091760000|2021-09-08 09:02:40|19576.8|19556.8|19576.5|19556.5|19576.8|19556.8|19576.5|19556.5|0
1631091770000|2021-09-08 09:02:50|19571.5|19551.5|19571.2|19551.2|19571.5|19551.5|19571.2|19551.2|4
1631091780000|2021-09-08 09:03:00|19573.7|19553.7|19574|19554|19574|19554|19573.7|19553.7|3
1631091810000|2021-09-08 09:03:30|19576.2|19556.2|19569.3|19549.3|19576.2|19556.2|19569.3|19549.3|0
1631091820000|2021-09-08 09:03:40|19566.8|19546.8|19559.3|19539.3|19566.8|19546.8|19559.3|19539.3|7
1631091840000|2021-09-08 09:04:00|19559|19539|19564.3|19524.3|19564.7|19539|19559|19524.3|1
1631091850000|2021-09-08 09:04:10|19563.3|19523.3|19549|19529|19563.3|19529|19549|19523.3|2
1631091860000|2021-09-08 09:04:20|19549.3|19529.3|19554|19534|19554|19534|19549.3|19529.3|2
1631091870000|2021-09-08 09:04:30|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|1
1631091900000|2021-09-08 09:05:00|||||||||1
1631091940000|2021-09-08 09:05:40|||||||||3
1631091950000|2021-09-08 09:05:50|19554.3|19534.3|19556.5|19536.5|19556.5|19536.5|19554|19534|0
1631091960000|2021-09-08 09:06:00|||||||||1
1631091990000|2021-09-08 09:06:30|||||||||1
1631092020000|2021-09-08 09:07:00|19558.7|19538.7|19559|19539|19559|19539|19558.7|19538.7|1
1631092080000|2021-09-08 09:08:00|19561.2|19541.2|19563.7|19543.7|19563.7|19543.7|19561.2|19541.2|1
1631092100000|2021-09-08 09:08:20|||||||||2
1631092130000|2021-09-08 09:08:50|19561.5|19541.5|19561.5|19541.5|19561.5|19541.5|19561.5|19541.5|1
1631092150000|2021-09-08 09:09:10|||||||||1
1631092170000|2021-09-08 09:09:30|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|19556.5|19536.5|1
1631092180000|2021-09-08 09:09:40|19554.3|19534.3|19554|19534|19554.3|19534.3|19554|19534|0
1631092240000|2021-09-08 09:10:40|19549.7|19529.7|19549.7|19529.7|19549.7|19529.7|19549.7|19529.7|1
1631092260000|2021-09-08 09:11:00|19549|19529|19549|19529|19549|19529|19549|19529|0
1631092280000|2021-09-08 09:11:20|19546.9|19526.9|19546.9|19526.9|19546.9|19526.9|19546.9|19526.9|1
1631092290000|2021-09-08 09:11:30|19546.5|19526.5|19546.5|19526.5|19546.5|19526.5|19546.5|19526.5|0
1631092310000|2021-09-08 09:11:50|||||||||1
1631092320000|2021-09-08 09:12:00|||||||||1
1631092330000|2021-09-08 09:12:10|19544|19524|19544|19524|19544|19524|19544|19524|0
1631092350000|2021-09-08 09:12:30|19541.5|19521.5|19543.7|19523.7|19543.7|19523.7|19541.5|19521.5|0
1631092360000|2021-09-08 09:12:40|19544|19524|19541.5|19521.5|19544|19524|19541.5|19521.5|0
1631092390000|2021-09-08 09:13:10|19531.5|19511.5|19531.5|19511.5|19531.5|19511.5|19531.5|19511.5|1
1631092400000|2021-09-08 09:13:20|19525|19505|19524|19504|19525|19505|19524|19504|0
1631092470000|2021-09-08 09:14:30|||||||||1
1631092500000|2021-09-08 09:15:00|||||||||2
1631092510000|2021-09-08 09:15:10|||||||||1
1631092530000|2021-09-08 09:15:30|19521.5|19501.5|19521.5|19501.5|19521.5|19501.5|19521.5|19501.5|1
1631092540000|2021-09-08 09:15:40|19519.4|19499.4|19519.4|19499.4|19519.4|19499.4|19519.4|19499.4|2
1631092550000|2021-09-08 09:15:50|19517.2|19497.2|19516.9|19496.9|19517.2|19497.2|19514.7|19494.7|1
1631092590000|2021-09-08 09:16:30|19516.5|19496.5|19519|19499|19519|19499|19516.5|19496.5|0
1631092600000|2021-09-08 09:16:40|19516.5|19496.5|19516.5|19496.5|19519|19499|19516.5|19496.5|0
1631092610000|2021-09-08 09:16:50|19518.7|19498.7|19519|19499|19519|19499|19516.5|19496.5|0
1631092620000|2021-09-08 09:17:00|19516.9|19496.9|19521.5|19501.5|19521.5|19501.5|19516.9|19496.9|3
1631092630000|2021-09-08 09:17:10|19519.4|19499.4|19516.5|19496.5|19521.5|19501.5|19516.5|19496.5|0
1631092640000|2021-09-08 09:17:20|19521.5|19501.5|19521.5|19501.5|19521.5|19501.5|19519|19499|0
1631092680000|2021-09-08 09:18:00|||||||||1
1631092690000|2021-09-08 09:18:10|19526.5|19506.5|19526.5|19506.5|19526.5|19506.5|19526.5|19506.5|1
1631092700000|2021-09-08 09:18:20|19529|19509|19529|19509|19529|19509|19529|19509|2
1631092710000|2021-09-08 09:18:30|19531.5|19511.5|19531.5|19511.5|19531.5|19511.5|19531.5|19511.5|1
1631092730000|2021-09-08 09:18:50|||||||||2
1631092740000|2021-09-08 09:19:00|19533.7|19513.7|19533.7|19513.7|19533.7|19513.7|19533.7|19513.7|0
1631092750000|2021-09-08 09:19:10|19534|19514|19534|19514|19534|19514|19534|19514|0
1631092870000|2021-09-08 09:21:10|19531.5|19511.5|19531.5|19511.5|19531.5|19511.5|19531.5|19511.5|1
1631092910000|2021-09-08 09:21:50|19529|19509|19529|19509|19529|19509|19529|19509|1
1631092960000|2021-09-08 09:22:40|19526.5|19506.5|19526.5|19506.5|19526.5|19506.5|19526.5|19506.5|4
1631092970000|2021-09-08 09:22:50|19524|19504|19524|19504|19524|19504|19524|19504|2
1631092990000|2021-09-08 09:23:10|19523.7|19503.7|19521.5|19501.5|19523.7|19503.7|19521.5|19501.5|3
1631093000000|2021-09-08 09:23:20|19521.2|19501.2|19519|19499|19521.2|19501.2|19519|19499|2
1631093010000|2021-09-08 09:23:30|19516.5|19496.5|19516.5|19496.5|19516.5|19496.5|19516.5|19496.5|2
1631093030000|2021-09-08 09:23:50|19514|19494|19514|19494|19514|19494|19514|19494|2
1631093040000|2021-09-08 09:24:00|19511.5|19491.5|19509|19489|19511.5|19491.5|19509|19489|7
1631093070000|2021-09-08 09:24:30|19509.4|19489.4|19511.5|19491.5|19511.5|19491.5|19509.4|19489.4|2
1631093090000|2021-09-08 09:24:50|19509|19489|19511.2|19491.2|19511.2|19491.2|19509|19489|3
1631093100000|2021-09-08 09:25:00|19511.5|19491.5|19511.5|19491.5|19511.5|19491.5|19511.5|19491.5|0
1631093170000|2021-09-08 09:26:10|||||||||1
1631093210000|2021-09-08 09:26:50|19514|19494|19514|19494|19514|19494|19514|19494|3
1631093280000|2021-09-08 09:28:00|19515.1|19495.1|19521.5|19501.5|19521.5|19501.5|19515.1|19495.1|2
1631093320000|2021-09-08 09:28:40|19519|19499|19519|19499|19519|19499|19519|19499|1
1631093330000|2021-09-08 09:28:50|19516.5|19496.5|19516.5|19496.5|19516.5|19496.5|19516.5|19496.5|0
1631093430000|2021-09-08 09:30:30|19516.6|19496.6|19516.6|19496.6|19516.6|19496.6|19516.6|19496.6|0
1631093460000|2021-09-08 09:31:00|19514.4|19494.4|19506.9|19486.9|19514.4|19494.4|19506.9|19486.9|2
1631093470000|2021-09-08 09:31:10|19506.6|19486.6|19506.6|19486.6|19506.6|19486.6|19506.6|19486.6|0
1631093550000|2021-09-08 09:32:30|19504.1|19484.1|19504.1|19484.1|19504.1|19484.1|19504.1|19484.1|0
1631093580000|2021-09-08 09:33:00|19506.2|19486.2|19506.6|19486.6|19506.6|19486.6|19506.2|19486.2|0
1631093640000|2021-09-08 09:34:00|19508.7|19488.7|19506.6|19486.6|19509.1|19489.1|19506.6|19486.6|2
1631093710000|2021-09-08 09:35:10|19504.4|19484.4|19504.1|19484.1|19504.4|19484.4|19504.1|19484.1|2
1631093780000|2021-09-08 09:36:20|||||||||2
1631093800000|2021-09-08 09:36:40|19509.1|19489.1|19509.1|19489.1|19509.1|19489.1|19509.1|19489.1|2
1631093810000|2021-09-08 09:36:50|19511.2|19491.2|19511.6|19491.6|19511.6|19491.6|19511.2|19491.2|3
1631093910000|2021-09-08 09:38:30|19515.9|19495.9|19523.7|19503.7|19523.7|19503.7|19515.9|19495.9|2
1631093920000|2021-09-08 09:38:40|19524.1|19504.1|19524.1|19504.1|19524.1|19504.1|19524.1|19504.1|0
1631093940000|2021-09-08 09:39:00|19534.1|19514.1|19534.1|19514.1|19534.1|19514.1|19534.1|19514.1|1
1631094060000|2021-09-08 09:41:00|19536.6|19516.6|19536.6|19516.6|19536.6|19516.6|19536.6|19516.6|4
1631094090000|2021-09-08 09:41:30|19536.2|19516.2|19534.1|19514.1|19536.2|19516.2|19534.1|19514.1|3
1631094110000|2021-09-08 09:41:50|19536.2|19516.2|19536.6|19516.6|19536.6|19516.6|19536.2|19516.2|0
1631094240000|2021-09-08 09:44:00|19539.1|19519.1|19539.1|19519.1|19539.1|19519.1|19539.1|19519.1|1
1631094250000|2021-09-08 09:44:10|19538.7|19518.7|19531.6|19511.6|19538.7|19518.7|19531.6|19511.6|3
1631094480000|2021-09-08 09:48:00|19529.4|19509.4|19531.6|19511.6|19531.6|19511.6|19529.4|19509.4|0
1631094540000|2021-09-08 09:49:00|19529.4|19509.4|19531.2|19511.2|19531.2|19511.2|19529.4|19509.4|0
1631094550000|2021-09-08 09:49:10|19531.6|19511.6|19531.6|19511.6|19531.6|19511.6|19531.6|19511.6|0
1631094570000|2021-09-08 09:49:30|||||||||2
1631094600000|2021-09-08 09:50:00|19529.4|19509.4|19531.6|19511.6|19531.6|19511.6|19529.1|19509.1|1
1631094680000|2021-09-08 09:51:20|19526.6|19506.6|19526.6|19506.6|19526.6|19506.6|19526.6|19506.6|3
1631094700000|2021-09-08 09:51:40|19520.1|19500.1|19519.1|19499.1|19520.1|19500.1|19519.1|19499.1|1
1631094710000|2021-09-08 09:51:50|19514.8|19494.8|19511.6|19491.6|19514.8|19494.8|19511.6|19491.6|1
1631094720000|2021-09-08 09:52:00|19509.4|19489.4|19509.1|19489.1|19509.4|19489.4|19509.1|19489.1|1
1631094750000|2021-09-08 09:52:30|||||||||1
1631094760000|2021-09-08 09:52:40|19508.8|19488.8|19508.8|19488.8|19508.8|19488.8|19506.6|19486.6|5
1631094770000|2021-09-08 09:52:50|19514.1|19494.1|19516.3|19496.3|19516.3|19496.3|19514.1|19494.1|2
1631094780000|2021-09-08 09:53:00|19516.6|19496.6|19516.6|19496.6|19516.6|19496.6|19516.6|19496.6|0
1631094880000|2021-09-08 09:54:40|||||||||2
1631094950000|2021-09-08 09:55:50|19534.1|19514.1|19531.6|19511.6|19534.1|19514.1|19531.6|19511.6|9
1631094980000|2021-09-08 09:56:20|19524.1|19504.1|19524.1|19504.1|19524.1|19504.1|19524.1|19504.1|2
1631095000000|2021-09-08 09:56:40|19516.6|19496.6|19511.6|19491.6|19516.6|19496.6|19511.6|19491.6|5
1631095040000|2021-09-08 09:57:20|||||||||1
1631095080000|2021-09-08 09:58:00|19511.9|19491.9|19516.6|19496.6|19516.6|19496.6|19511.9|19491.9|0
1631095110000|2021-09-08 09:58:30|19521.6|19501.6|19521.6|19501.6|19521.6|19501.6|19521.6|19501.6|1
1631095140000|2021-09-08 09:59:00|19524.1|19504.1|19524.1|19504.1|19524.1|19504.1|19524.1|19504.1|0
1631095200000|2021-09-08 10:00:00|19528.8|19508.8|19533.4|19513.4|19533.4|19513.4|19528.8|19508.8|4
1631095210000|2021-09-08 10:00:10|19534.1|19514.1|19534.1|19514.1|19534.1|19514.1|19534.1|19514.1|0
1631095220000|2021-09-08 10:00:20|19536.6|19516.6|19538.8|19518.8|19538.8|19518.8|19536.6|19516.6|4
1631095230000|2021-09-08 10:00:30|19539.1|19519.1|19539.1|19519.1|19539.1|19519.1|19539.1|19519.1|0
1631095260000|2021-09-08 10:01:00|||||||||1
1631095310000|2021-09-08 10:01:50|19538.4|19518.4|19536.6|19516.6|19538.4|19518.4|19536.6|19516.6|2
1631095320000|2021-09-08 10:02:00|19534.5|19514.5|19534.1|19514.1|19534.5|19514.5|19534.1|19514.1|0
1631095360000|2021-09-08 10:02:40|19534.8|19514.8|19539.1|19519.1|19539.1|19519.1|19534.8|19514.8|1
1631095460000|2021-09-08 10:04:20|||||||||1
1631095480000|2021-09-08 10:04:40|19536.6|19516.6|19536.6|19516.6|19536.6|19516.6|19536.6|19516.6|1
1631095520000|2021-09-08 10:05:20|19531.6|19511.6|19531.6|19511.6|19531.6|19511.6|19531.6|19511.6|0
1631095550000|2021-09-08 10:05:50|19539.5|19499.5|19539.5|19499.5|19539.5|19499.5|19539.5|19499.5|0
1631095560000|2021-09-08 10:06:00|19539.1|19499.1|19521.6|19501.6|19539.1|19504.1|19521.6|19499.1|0
1631095570000|2021-09-08 10:06:10|19523.8|19503.8|19524.1|19504.1|19524.1|19504.1|19523.8|19503.8|0
1631095580000|2021-09-08 10:06:20|19521.6|19501.6|19526.6|19506.6|19526.6|19506.6|19521.6|19501.6|3
1631095600000|2021-09-08 10:06:40|19529.1|19509.1|19529.1|19509.1|19529.1|19509.1|19529.1|19509.1|4
1631095640000|2021-09-08 10:07:20|19527|19507|19526.6|19506.6|19527|19507|19526.6|19506.6|0
1631095650000|2021-09-08 10:07:30|19528.8|19508.8|19529.1|19509.1|19529.1|19509.1|19528.8|19508.8|0
1631095680000|2021-09-08 10:08:00|19531.3|19511.3|19531.6|19511.6|19531.6|19511.6|19531.3|19511.3|0
1631095720000|2021-09-08 10:08:40|19533.8|19513.8|19534.1|19514.1|19534.1|19514.1|19533.8|19513.8|1
1631095740000|2021-09-08 10:09:00|19534.5|19514.5|19539.1|19519.1|19539.1|19519.1|19534.5|19514.5|1
1631095760000|2021-09-08 10:09:20|19539.8|19519.8|19548.4|19528.4|19548.4|19528.4|19539.8|19519.8|3
1631095770000|2021-09-08 10:09:30|19549.1|19529.1|19549.1|19529.1|19549.1|19529.1|19549.1|19529.1|0
1631095780000|2021-09-08 10:09:40|19548.8|19528.8|19541.6|19521.6|19548.8|19528.8|19541.6|19521.6|3
1631095790000|2021-09-08 10:09:50|19539.1|19519.1|19539.1|19519.1|19539.1|19519.1|19539.1|19519.1|0
1631095840000|2021-09-08 10:10:40|19536.6|19516.6|19534.1|19514.1|19536.6|19516.6|19531.6|19511.6|2
1631095870000|2021-09-08 10:11:10|19534.5|19514.5|19541.6|19521.6|19541.6|19521.6|19534.5|19514.5|2
1631095920000|2021-09-08 10:12:00|19543.8|19523.8|19543.8|19523.8|19543.8|19523.8|19543.8|19523.8|0
1631095930000|2021-09-08 10:12:10|19544.1|19524.1|19544.1|19524.1|19544.1|19524.1|19544.1|19524.1|0
1631095970000|2021-09-08 10:12:50|||||||||1
1631095980000|2021-09-08 10:13:00|19546.6|19526.6|19546.6|19526.6|19546.6|19526.6|19546.6|19526.6|0
1631096060000|2021-09-08 10:14:20|19548.8|19528.8|19549.1|19529.1|19549.1|19529.1|19548.8|19528.8|0
1631096080000|2021-09-08 10:14:40|19551.3|19531.3|19551.6|19531.6|19551.6|19531.6|19551.3|19531.3|0
1631096090000|2021-09-08 10:14:50|19554.1|19534.1|19554.1|19534.1|19554.1|19534.1|19554.1|19534.1|1
1631096100000|2021-09-08 10:15:00|19556.6|19536.6|19556.6|19536.6|19556.6|19536.6|19556.6|19536.6|3
1631096160000|2021-09-08 10:16:00|||||||||1
1631096210000|2021-09-08 10:16:50|||||||||1
1631096310000|2021-09-08 10:18:30|||||||||1
1631096350000|2021-09-08 10:19:10|19559.1|19539.1|19564.1|19544.1|19564.1|19544.1|19559.1|19539.1|5
1631096360000|2021-09-08 10:19:20|||||||||2
1631096370000|2021-09-08 10:19:30|19564.2|19544.2|19562|19542|19564.2|19544.2|19562|19542|1
1631096400000|2021-09-08 10:20:00|19564.5|19544.5|19564.5|19544.5|19564.5|19544.5|19564.5|19544.5|0
1631096430000|2021-09-08 10:20:30|19562|19542|19562|19542|19562|19542|19562|19542|0
1631096440000|2021-09-08 10:20:40|19559.5|19539.5|19564.2|19544.2|19564.2|19544.2|19559.5|19539.5|0
1631096450000|2021-09-08 10:20:50|19561.7|19541.7|19561.3|19541.3|19561.7|19541.7|19559.2|19539.2|0
1631096460000|2021-09-08 10:21:00|19561.7|19541.7|19564.2|19544.2|19564.2|19544.2|19561.7|19541.7|0
1631096490000|2021-09-08 10:21:30|19561.7|19541.7|19561.7|19541.7|19561.7|19541.7|19561.7|19541.7|0
1631096510000|2021-09-08 10:21:50|19562|19542|19564.2|19544.2|19564.2|19544.2|19562|19542|1
1631096520000|2021-09-08 10:22:00|19561.7|19541.7|19562|19542|19562|19542|19561.7|19541.7|1
1631096540000|2021-09-08 10:22:20|19561.7|19541.7|19561.7|19541.7|19561.7|19541.7|19561.7|19541.7|0
1631096550000|2021-09-08 10:22:30|19564.2|19544.2|19561.7|19541.7|19564.2|19544.2|19561.7|19541.7|0
1631096580000|2021-09-08 10:23:00|19564.2|19544.2|19566.7|19546.7|19566.7|19546.7|19564.2|19544.2|0
1631096590000|2021-09-08 10:23:10|19561.7|19541.7|19556.7|19536.7|19561.7|19541.7|19556.7|19536.7|6
1631096600000|2021-09-08 10:23:20|||||||||1
1631096620000|2021-09-08 10:23:40|||||||||1
1631096630000|2021-09-08 10:23:50|19554.5|19534.5|19554.2|19534.2|19554.5|19534.5|19554.2|19534.2|0
1631096650000|2021-09-08 10:24:10|19553.8|19533.8|19549.2|19529.2|19553.8|19533.8|19549.2|19529.2|2
1631096690000|2021-09-08 10:24:50|||||||||1
1631096700000|2021-09-08 10:25:00|19551.3|19531.3|19563.5|19523.5|19563.5|19531.3|19551.3|19523.5|1
1631096710000|2021-09-08 10:25:10|19563.8|19523.8|19563.8|19523.8|19563.8|19523.8|19563.8|19523.8|0
1631096720000|2021-09-08 10:25:20|19551.7|19531.7|19551.7|19531.7|19551.7|19531.7|19551.7|19531.7|0
1631096800000|2021-09-08 10:26:40|19552|19532|19564.2|19524.2|19564.2|19532|19552|19524.2|1
1631096810000|2021-09-08 10:26:50|19554.2|19534.2|19554.2|19534.2|19554.2|19534.2|19554.2|19534.2|2
1631096820000|2021-09-08 10:27:00|19559.2|19539.2|19559.2|19539.2|19559.2|19539.2|19559.2|19539.2|31
1631096830000|2021-09-08 10:27:10|19560.2|19540.2|19566.7|19546.7|19566.7|19546.7|19560.2|19540.2|1
1631096840000|2021-09-08 10:27:20|19569.2|19549.2|19573.8|19553.8|19573.8|19553.8|19569.2|19549.2|1
1631096850000|2021-09-08 10:27:30|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|2
1631096870000|2021-09-08 10:27:50|||||||||1
1631096940000|2021-09-08 10:29:00|19576.3|19556.3|19576.3|19556.3|19576.3|19556.3|19576.3|19556.3|1
1631096970000|2021-09-08 10:29:30|19574.2|19554.2|19574.2|19554.2|19576.3|19556.3|19574.2|19554.2|0
1631096980000|2021-09-08 10:29:40|19576.3|19556.3|19576.3|19556.3|19576.3|19556.3|19576.3|19556.3|0
1631097000000|2021-09-08 10:30:00|19576.7|19556.7|19576.7|19556.7|19576.7|19556.7|19576.7|19556.7|3
1631097010000|2021-09-08 10:30:10|19578.8|19558.8|19579.2|19559.2|19579.2|19559.2|19578.8|19558.8|0
1631097020000|2021-09-08 10:30:20|||||||||2
1631097030000|2021-09-08 10:30:30|||||||||100
1631097060000|2021-09-08 10:31:00|19581.7|19561.7|19579.2|19559.2|19581.7|19561.7|19579.2|19559.2|1
1631097090000|2021-09-08 10:31:30|19581.7|19561.7|19581.7|19561.7|19581.7|19561.7|19581.7|19561.7|0
1631097110000|2021-09-08 10:31:50|19584.2|19564.2|19584.2|19564.2|19584.2|19564.2|19581.7|19561.7|1
1631097150000|2021-09-08 10:32:30|19582|19562|19581.7|19561.7|19582|19562|19581.7|19561.7|0
1631097160000|2021-09-08 10:32:40|19579.2|19559.2|19579.2|19559.2|19579.2|19559.2|19579.2|19559.2|3
1631097180000|2021-09-08 10:33:00|||||||||1
1631097190000|2021-09-08 10:33:10|19581.7|19561.7|19581.7|19561.7|19581.7|19561.7|19581.7|19561.7|0
1631097230000|2021-09-08 10:33:50|||||||||1
1631097240000|2021-09-08 10:34:00|19584.2|19564.2|19584.2|19564.2|19584.2|19564.2|19584.2|19564.2|1
1631097260000|2021-09-08 10:34:20|19581.7|19561.7|19581.7|19561.7|19581.7|19561.7|19581.7|19561.7|2
1631097360000|2021-09-08 10:36:00|19583.8|19563.8|19584.2|19564.2|19584.2|19564.2|19583.8|19563.8|1
1631097380000|2021-09-08 10:36:20|19582|19562|19583.8|19563.8|19583.8|19563.8|19582|19562|1
1631097390000|2021-09-08 10:36:30|19584.2|19564.2|19584.2|19564.2|19584.2|19564.2|19584.2|19564.2|0
1631097410000|2021-09-08 10:36:50|||||||||1
1631097420000|2021-09-08 10:37:00|19581.7|19561.7|19584.2|19564.2|19584.2|19564.2|19581.7|19561.7|0
1631097450000|2021-09-08 10:37:30|19586.3|19566.3|19586.7|19566.7|19586.7|19566.7|19586.3|19566.3|0
1631097460000|2021-09-08 10:37:40|19584.2|19564.2|19584.2|19564.2|19584.2|19564.2|19584.2|19564.2|1
1631097470000|2021-09-08 10:37:50|19584.5|19564.5|19586.7|19566.7|19586.7|19566.7|19584.5|19564.5|5
1631097480000|2021-09-08 10:38:00|||||||||3
1631097490000|2021-09-08 10:38:10|19587|19567|19589.2|19569.2|19589.2|19569.2|19587|19567|1
1631097520000|2021-09-08 10:38:40|19589.5|19569.5|19591.7|19571.7|19591.7|19571.7|19589.5|19569.5|6
1631097530000|2021-09-08 10:38:50|||||||||1
1631097540000|2021-09-08 10:39:00|||||||||3
1631097560000|2021-09-08 10:39:20|||||||||2
1631097570000|2021-09-08 10:39:30|19589.5|19569.5|19589.2|19569.2|19589.5|19569.5|19589.2|19569.2|2
1631097580000|2021-09-08 10:39:40|19591.3|19571.3|19591.7|19571.7|19591.7|19571.7|19591.3|19571.3|1
1631097620000|2021-09-08 10:40:20|19586.7|19566.7|19586.7|19566.7|19586.7|19566.7|19586.7|19566.7|0
1631097640000|2021-09-08 10:40:40|19588.9|19568.9|19591.7|19571.7|19591.7|19571.7|19588.9|19568.9|1
1631097670000|2021-09-08 10:41:10|19589.5|19569.5|19586.7|19566.7|19589.5|19569.5|19586.7|19566.7|0
1631097680000|2021-09-08 10:41:20|||||||||1
1631097800000|2021-09-08 10:43:20|||||||||1
1631097830000|2021-09-08 10:43:50|19589.2|19569.2|19586.7|19566.7|19589.2|19569.2|19586.7|19566.7|0
1631097840000|2021-09-08 10:44:00|19591.7|19571.7|19608.9|19588.9|19608.9|19588.9|19591.7|19571.7|52
1631097850000|2021-09-08 10:44:10|19606.7|19586.7|19606.7|19586.7|19608.9|19588.9|19606.7|19586.7|1
1631097860000|2021-09-08 10:44:20|19608.9|19588.9|19604.5|19584.5|19608.9|19588.9|19604.5|19584.5|0
1631097870000|2021-09-08 10:44:30|19604.2|19584.2|19604.2|19584.2|19604.2|19584.2|19604.2|19584.2|0
1631097930000|2021-09-08 10:45:30|19611.7|19591.7|19611.4|19591.4|19611.7|19591.7|19611.4|19591.4|3
1631097940000|2021-09-08 10:45:40|19609.2|19589.2|19608.9|19588.9|19609.2|19589.2|19608.9|19588.9|0
1631097960000|2021-09-08 10:46:00|||||||||1
1631098010000|2021-09-08 10:46:50|19609.2|19589.2|19609.2|19589.2|19609.2|19589.2|19609.2|19589.2|1
1631098060000|2021-09-08 10:47:40|19606.7|19586.7|19606.7|19586.7|19606.7|19586.7|19606.7|19586.7|0
1631098160000|2021-09-08 10:49:20|19611.7|19591.7|19611.7|19591.7|19611.7|19591.7|19611.7|19591.7|0
1631098170000|2021-09-08 10:49:30|19606.7|19586.7|19606.7|19586.7|19606.7|19586.7|19606.7|19586.7|0
1631098190000|2021-09-08 10:49:50|19608.9|19588.9|19608.9|19588.9|19608.9|19588.9|19608.9|19588.9|0
1631098200000|2021-09-08 10:50:00|19606.7|19586.7|19608.9|19588.9|19608.9|19588.9|19606.7|19586.7|0
1631098210000|2021-09-08 10:50:10|19606.7|19586.7|19606.7|19586.7|19606.7|19586.7|19606.7|19586.7|1
1631098220000|2021-09-08 10:50:20|19611|19591|19611.7|19591.7|19611.7|19591.7|19611|19591|0
1631098250000|2021-09-08 10:50:50|19606.7|19586.7|19606.7|19586.7|19606.7|19586.7|19606.7|19586.7|1
1631098270000|2021-09-08 10:51:10|19604.2|19584.2|19594.2|19574.2|19609.2|19584.2|19594.2|19569.2|1
1631098290000|2021-09-08 10:51:30|19592.1|19572.1|19591.7|19571.7|19592.1|19572.1|19591.7|19571.7|0
1631098320000|2021-09-08 10:52:00|||||||||1
1631098330000|2021-09-08 10:52:10|||||||||1
1631098380000|2021-09-08 10:53:00|||||||||4
1631098450000|2021-09-08 10:54:10|19589.2|19569.2|19589.2|19569.2|19589.2|19569.2|19589.2|19569.2|0
1631098460000|2021-09-08 10:54:20|||||||||1
1631098610000|2021-09-08 10:56:50|19588.9|19568.9|19586.7|19566.7|19588.9|19568.9|19586.7|19566.7|3
1631098640000|2021-09-08 10:57:20|19586.4|19566.4|19586.4|19566.4|19586.4|19566.4|19586.4|19566.4|0
1631098650000|2021-09-08 10:57:30|19586.7|19566.7|19587.1|19567.1|19589.2|19569.2|19586.7|19566.7|0
1631098660000|2021-09-08 10:57:40|19586.7|19566.7|19586.7|19566.7|19586.7|19566.7|19586.7|19566.7|0
1631098680000|2021-09-08 10:58:00|19584.2|19564.2|19586.4|19566.4|19589.2|19569.2|19584.2|19564.2|0
1631098690000|2021-09-08 10:58:10|19586.7|19566.7|19586.7|19566.7|19587.1|19567.1|19586.7|19566.7|3
1631098700000|2021-09-08 10:58:20|||||||||1
1631098710000|2021-09-08 10:58:30|19584.2|19564.2|19584.2|19564.2|19584.2|19564.2|19584.2|19564.2|1
1631098780000|2021-09-08 10:59:40|||||||||1
1631098800000|2021-09-08 11:00:00|19583.9|19563.9|19581.7|19561.7|19583.9|19563.9|19581.7|19561.7|1
1631098860000|2021-09-08 11:01:00|||||||||1
1631098940000|2021-09-08 11:02:20|||||||||3
1631098990000|2021-09-08 11:03:10|19582.1|19562.1|19581.7|19561.7|19584.2|19564.2|19581.7|19561.7|2
1631099030000|2021-09-08 11:03:50|19579.2|19559.2|19574.9|19554.9|19579.2|19559.2|19574.9|19554.9|5
1631099040000|2021-09-08 11:04:00|19574.6|19554.6|19571.7|19551.7|19574.6|19554.6|19571.7|19551.7|2
1631099080000|2021-09-08 11:04:40|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|0
1631099110000|2021-09-08 11:05:10|19572.1|19552.1|19574.2|19554.2|19574.2|19554.2|19572.1|19552.1|1
1631099140000|2021-09-08 11:05:40|||||||||3
1631099170000|2021-09-08 11:06:10|19571.7|19551.7|19571.7|19551.7|19571.7|19551.7|19571.7|19551.7|1
1631099180000|2021-09-08 11:06:20|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|19574.2|19554.2|3
1631099190000|2021-09-08 11:06:30|19571.7|19551.7|19571.7|19551.7|19571.7|19551.7|19571.7|19551.7|1
1631099220000|2021-09-08 11:07:00|||||||||1
1631099250000|2021-09-08 11:07:30|19566.7|19546.7|19571.1|19551.1|19571.1|19551.1|19566.7|19546.7|3
1631099260000|2021-09-08 11:07:40|19571.7|19551.7|19569.2|19549.2|19571.7|19551.7|19569.2|19549.2|1
1631099270000|2021-09-08 11:07:50|||||||||1
1631099290000|2021-09-08 11:08:10|19569.6|19549.6|19574.2|19554.2|19574.2|19554.2|19569.6|19549.6|2
1631099310000|2021-09-08 11:08:30|19574.3|19554.3|19574.3|19554.3|19574.3|19554.3|19574.3|19554.3|1
1631099390000|2021-09-08 11:09:50|19579.3|19559.3|19579.3|19559.3|19579.3|19559.3|19579.3|19559.3|2
1631099430000|2021-09-08 11:10:30|19581.4|19561.4|19589.3|19569.3|19589.3|19569.3|19581.4|19561.4|2
1631099440000|2021-09-08 11:10:40|||||||||1
1631099480000|2021-09-08 11:11:20|19586.8|19566.8|19586.8|19566.8|19586.8|19566.8|19586.8|19566.8|7
1631099640000|2021-09-08 11:14:00|||||||||1
1631099680000|2021-09-08 11:14:40|||||||||13
1631099760000|2021-09-08 11:16:00|||||||||2
1631099770000|2021-09-08 11:16:10|19588.9|19568.9|19589.3|19569.3|19589.3|19569.3|19588.9|19568.9|6
1631099790000|2021-09-08 11:16:30|||||||||1
1631099830000|2021-09-08 11:17:10|||||||||6
1631099950000|2021-09-08 11:19:10|||||||||1
1631099960000|2021-09-08 11:19:20|||||||||2
1631099990000|2021-09-08 11:19:50|19589.6|19569.6|19591.8|19571.8|19591.8|19571.8|19589.6|19569.6|2
1631100030000|2021-09-08 11:20:30|19594.3|19574.3|19594.3|19574.3|19594.3|19574.3|19594.3|19574.3|0
1631100080000|2021-09-08 11:21:20|19592.1|19572.1|19594.3|19574.3|19594.3|19574.3|19591.8|19571.8|0
1631100090000|2021-09-08 11:21:30|||||||||1
1631100100000|2021-09-08 11:21:40|19596.4|19576.4|19612.1|19592.1|19614.3|19594.3|19596.4|19576.4|13
1631100110000|2021-09-08 11:21:50|19614.3|19594.3|19616.4|19596.4|19616.4|19596.4|19612.1|19592.1|6
1631100120000|2021-09-08 11:22:00|19621.8|19601.8|19621.8|19601.8|19621.8|19601.8|19621.8|19601.8|3
1631100130000|2021-09-08 11:22:10|19623.9|19603.9|19624.3|19604.3|19624.3|19604.3|19621.8|19601.8|1
1631100150000|2021-09-08 11:22:30|19626.4|19606.4|19626.8|19606.8|19626.8|19606.8|19626.4|19606.4|13
1631100170000|2021-09-08 11:22:50|19629.3|19609.3|19629.3|19609.3|19629.3|19609.3|19629.3|19609.3|4
1631100180000|2021-09-08 11:23:00|19629.6|19609.6|19629.6|19609.6|19629.6|19609.6|19629.6|19609.6|0
1631100190000|2021-09-08 11:23:10|19630|19610|19630|19610|19630|19610|19630|19610|1
1631100200000|2021-09-08 11:23:20|||||||||18
1631100210000|2021-09-08 11:23:30|||||||||5
1631100220000|2021-09-08 11:23:40|19632.5|19612.5|19632.5|19612.5|19632.5|19612.5|19632.5|19612.5|2
1631100230000|2021-09-08 11:23:50|19634.6|19614.6|19634.6|19614.6|19634.6|19614.6|19634.6|19614.6|1
1631100240000|2021-09-08 11:24:00|19632.5|19612.5|19632.5|19612.5|19632.5|19612.5|19632.5|19612.5|2
1631100250000|2021-09-08 11:24:10|||||||||1
1631100270000|2021-09-08 11:24:30|||||||||1
1631100300000|2021-09-08 11:25:00|19634.6|19614.6|19632.5|19612.5|19634.6|19614.6|19632.5|19612.5|4
1631100310000|2021-09-08 11:25:10|19635|19615|19635|19615|19635|19615|19635|19615|2
1631100340000|2021-09-08 11:25:40|19632.5|19612.5|19632.5|19612.5|19632.5|19612.5|19632.5|19612.5|1
1631100390000|2021-09-08 11:26:30|19634.3|19614.3|19634.3|19614.3|19634.3|19614.3|19634.3|19614.3|10
1631100400000|2021-09-08 11:26:40|||||||||1
1631100440000|2021-09-08 11:27:20|19632.1|19612.1|19633.9|19613.9|19633.9|19613.9|19632.1|19612.1|1
1631100480000|2021-09-08 11:28:00|19636.4|19616.4|19636.4|19616.4|19636.4|19616.4|19636.4|19616.4|1
1631100510000|2021-09-08 11:28:30|||||||||1
1631100540000|2021-09-08 11:29:00|19636.8|19616.8|19636.8|19616.8|19636.8|19616.8|19636.8|19616.8|4
1631100550000|2021-09-08 11:29:10|19638.9|19618.9|19639.3|19619.3|19639.3|19619.3|19638.9|19618.9|0
1631100560000|2021-09-08 11:29:20|19646.4|19626.4|19656.1|19636.1|19656.1|19636.1|19646.4|19626.4|11
1631100580000|2021-09-08 11:29:40|19656.8|19636.8|19656.8|19636.8|19656.8|19636.8|19656.8|19636.8|3
1631100590000|2021-09-08 11:29:50|19656.4|19636.4|19654.3|19634.3|19656.4|19636.4|19654.3|19634.3|5
1631100660000|2021-09-08 11:31:00|19651.8|19631.8|19651.8|19631.8|19651.8|19631.8|19651.8|19631.8|9
1631100670000|2021-09-08 11:31:10|19654|19634|19656.5|19636.5|19656.5|19636.5|19654|19634|2
1631100680000|2021-09-08 11:31:20|19656.8|19636.8|19656.8|19636.8|19656.8|19636.8|19656.8|19636.8|0
1631100690000|2021-09-08 11:31:30|19651.8|19631.8|19651.8|19631.8|19651.8|19631.8|19651.8|19631.8|5
1631100700000|2021-09-08 11:31:40|19649.3|19629.3|19636.8|19616.8|19649.3|19629.3|19636.8|19616.8|4
1631100720000|2021-09-08 11:32:00|||||||||12
1631100730000|2021-09-08 11:32:10|19643.6|19623.6|19649|19629|19649|19629|19643.6|19623.6|5
1631100750000|2021-09-08 11:32:30|19651.5|19631.5|19651.5|19631.5|19651.5|19631.5|19651.5|19631.5|0
1631100770000|2021-09-08 11:32:50|19651.8|19631.8|19654.3|19634.3|19654.3|19634.3|19651.8|19631.8|11
1631100780000|2021-09-08 11:33:00|19651.8|19631.8|19649.3|19629.3|19651.8|19631.8|19649.3|19629.3|2
1631100800000|2021-09-08 11:33:20|19651.8|19631.8|19651.8|19631.8|19651.8|19631.8|19651.8|19631.8|2
1631100820000|2021-09-08 11:33:40|||||||||3
1631100850000|2021-09-08 11:34:10|19654.3|19634.3|19654.3|19634.3|19654.3|19634.3|19654.3|19634.3|0
1631100860000|2021-09-08 11:34:20|19652.1|19632.1|19651.8|19631.8|19652.1|19632.1|19651.8|19631.8|0
1631100870000|2021-09-08 11:34:30|19649.6|19629.6|19649.6|19629.6|19649.6|19629.6|19649.6|19629.6|1
1631100880000|2021-09-08 11:34:40|19649.3|19629.3|19649.3|19629.3|19649.3|19629.3|19649.3|19629.3|1
1631100910000|2021-09-08 11:35:10|19647.1|19627.1|19646.8|19626.8|19647.1|19627.1|19646.8|19626.8|0
1631100930000|2021-09-08 11:35:30|||||||||2
1631100940000|2021-09-08 11:35:40|19642.5|19622.5|19641.8|19621.8|19642.5|19622.5|19641.8|19621.8|0
1631100950000|2021-09-08 11:35:50|19633.2|19613.2|19631.8|19611.8|19633.2|19613.2|19631.8|19611.8|0
1631100960000|2021-09-08 11:36:00|19629.3|19609.3|19631.8|19611.8|19631.8|19611.8|19629.3|19609.3|7
1631100970000|2021-09-08 11:36:10|19627.5|19607.5|19626.8|19606.8|19627.5|19607.5|19626.8|19606.8|1
1631100990000|2021-09-08 11:36:30|19629|19609|19629.3|19609.3|19629.3|19609.3|19629|19609|0
1631101030000|2021-09-08 11:37:10|19631.5|19611.5|19631.8|19611.8|19631.8|19611.8|19631.5|19611.5|1
1631101040000|2021-09-08 11:37:20|||||||||1
1631101060000|2021-09-08 11:37:40|19629.3|19609.3|19629.3|19609.3|19629.3|19609.3|19629.3|19609.3|0
1631101080000|2021-09-08 11:38:00|19631.5|19611.5|19631.8|19611.8|19631.8|19611.8|19631.5|19611.5|0
1631101090000|2021-09-08 11:38:10|19629.3|19609.3|19629.3|19609.3|19629.3|19609.3|19629.3|19609.3|0
1631101170000|2021-09-08 11:39:30|19631.8|19611.8|19631.8|19611.8|19631.8|19611.8|19631.8|19611.8|0
1631101180000|2021-09-08 11:39:40|19629.3|19609.3|19629.3|19609.3|19629.3|19609.3|19629.3|19609.3|0
1631101240000|2021-09-08 11:40:40|19631.8|19611.8|19631.8|19611.8|19631.8|19611.8|19631.8|19611.8|1
1631101250000|2021-09-08 11:40:50|19636.1|19616.1|19636.1|19616.1|19636.1|19616.1|19636.1|19616.1|1
1631101260000|2021-09-08 11:41:00|19636.8|19616.8|19641.8|19621.8|19641.8|19621.8|19636.8|19616.8|1
1631101270000|2021-09-08 11:41:10|19644|19624|19644|19624|19644|19624|19644|19624|0
1631101280000|2021-09-08 11:41:20|19646.5|19626.5|19651.8|19631.8|19651.8|19631.8|19646.5|19626.5|3
1631101290000|2021-09-08 11:41:30|19656.1|19636.1|19656.8|19636.8|19656.8|19636.8|19656.1|19636.1|0
1631101300000|2021-09-08 11:41:40|19659|19639|19656.8|19636.8|19659.3|19639.3|19656.8|19636.8|3
1631101310000|2021-09-08 11:41:50|||||||||6
1631101340000|2021-09-08 11:42:20|19661.8|19641.8|19661.8|19641.8|19661.8|19641.8|19661.8|19641.8|4
1631101360000|2021-09-08 11:42:40|19659.3|19639.3|19659.3|19639.3|19659.3|19639.3|19659.3|19639.3|0
1631101380000|2021-09-08 11:43:00|19661.8|19641.8|19661.8|19641.8|19661.8|19641.8|19661.8|19641.8|1
1631101440000|2021-09-08 11:44:00|19659.3|19639.3|19661.5|19641.5|19661.5|19641.5|19659.3|19639.3|2
1631101450000|2021-09-08 11:44:10|19661.8|19641.8|19661.8|19641.8|19661.8|19641.8|19661.8|19641.8|1
1631101470000|2021-09-08 11:44:30|19664.3|19644.3|19664.3|19644.3|19664.3|19644.3|19664.3|19644.3|8
1631101490000|2021-09-08 11:44:50|||||||||2
1631101500000|2021-09-08 11:45:00|19666.8|19646.8|19673.6|19653.6|19673.6|19653.6|19666.8|19646.8|2
1631101520000|2021-09-08 11:45:20|19676.1|19656.1|19676.1|19656.1|19676.1|19656.1|19676.1|19656.1|1
1631101530000|2021-09-08 11:45:30|19674|19654|19674.3|19654.3|19674.3|19654.3|19674|19654|4
1631101540000|2021-09-08 11:45:40|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|1
1631101550000|2021-09-08 11:45:50|19674.3|19654.3|19674.3|19654.3|19674.3|19654.3|19674.3|19654.3|0
1631101560000|2021-09-08 11:46:00|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|1
1631101590000|2021-09-08 11:46:30|||||||||1
1631101600000|2021-09-08 11:46:40|19674.3|19654.3|19674.3|19654.3|19674.3|19654.3|19674.3|19654.3|1
1631101610000|2021-09-08 11:46:50|19676.5|19656.5|19671.5|19651.5|19676.5|19656.5|19671.5|19651.5|7
1631101630000|2021-09-08 11:47:10|19667.2|19647.2|19669|19649|19671.5|19651.5|19667.2|19647.2|1
1631101650000|2021-09-08 11:47:30|19671.1|19651.1|19671.8|19651.8|19671.8|19651.8|19671.1|19651.1|0
1631101660000|2021-09-08 11:47:40|19669.3|19649.3|19671.8|19651.8|19671.8|19651.8|19669.3|19649.3|2
1631101670000|2021-09-08 11:47:50|19674|19654|19671.8|19651.8|19674|19654|19671.8|19651.8|4
1631101680000|2021-09-08 11:48:00|19674|19654|19676.5|19656.5|19676.5|19656.5|19671.8|19651.8|2
1631101690000|2021-09-08 11:48:10|||||||||2
1631101700000|2021-09-08 11:48:20|19678.6|19658.6|19679.3|19659.3|19679.3|19659.3|19678.6|19658.6|0
1631101710000|2021-09-08 11:48:30|19681.8|19661.8|19681.8|19661.8|19681.8|19661.8|19681.8|19661.8|2
1631101720000|2021-09-08 11:48:40|19676.8|19656.8|19674.3|19654.3|19676.8|19656.8|19671.8|19651.8|25
1631101740000|2021-09-08 11:49:00|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|19676.5|19656.5|6
1631101750000|2021-09-08 11:49:10|19676.8|19656.8|19676.8|19656.8|19676.8|19656.8|19676.8|19656.8|0
1631101760000|2021-09-08 11:49:20|19674.7|19654.7|19676.8|19656.8|19676.8|19656.8|19674|19654|0
1631101770000|2021-09-08 11:49:30|||||||||1
1631101780000|2021-09-08 11:49:40|19674.7|19654.7|19676.5|19656.5|19676.5|19656.5|19674.7|19654.7|1
1631101800000|2021-09-08 11:50:00|19676.8|19656.8|19676.8|19656.8|19676.8|19656.8|19676.8|19656.8|0
1631101820000|2021-09-08 11:50:20|19674.7|19654.7|19676.8|19656.8|19676.8|19656.8|19674.3|19654.3|1
1631101850000|2021-09-08 11:50:50|||||||||1
1631101860000|2021-09-08 11:51:00|19679.3|19659.3|19677.2|19657.2|19679.3|19659.3|19677.2|19657.2|4
1631101870000|2021-09-08 11:51:10|19676.8|19656.8|19674.3|19654.3|19676.8|19656.8|19674.3|19654.3|3
1631101880000|2021-09-08 11:51:20|19674.7|19654.7|19676.8|19656.8|19676.8|19656.8|19674.7|19654.7|1
1631101890000|2021-09-08 11:51:30|19674.3|19654.3|19674.3|19654.3|19674.3|19654.3|19674.3|19654.3|0
1631101900000|2021-09-08 11:51:40|19674.7|19654.7|19676.8|19656.8|19676.8|19656.8|19674.7|19654.7|2
1631101910000|2021-09-08 11:51:50|19677.2|19657.2|19676.8|19656.8|19677.2|19657.2|19676.8|19656.8|6
1631101920000|2021-09-08 11:52:00|||||||||2
1631101950000|2021-09-08 11:52:30|19674.3|19654.3|19672.2|19652.2|19674.3|19654.3|19672.2|19652.2|9
1631101960000|2021-09-08 11:52:40|19667.5|19647.5|19676.5|19656.5|19676.5|19656.5|19667.5|19647.5|3
1631101980000|2021-09-08 11:53:00|19676.8|19656.8|19686.8|19666.8|19686.8|19666.8|19676.8|19656.8|32
1631101990000|2021-09-08 11:53:10|||||||||1
1631102010000|2021-09-08 11:53:30|||||||||1
1631102030000|2021-09-08 11:53:50|19686.5|19666.5|19684.3|19664.3|19686.5|19666.5|19684.3|19664.3|2
1631102040000|2021-09-08 11:54:00|||||||||8
1631102080000|2021-09-08 11:54:40|||||||||1
1631102090000|2021-09-08 11:54:50|||||||||3
1631102100000|2021-09-08 11:55:00|||||||||1
1631102130000|2021-09-08 11:55:30|19686.5|19666.5|19684.3|19664.3|19686.8|19666.8|19684.3|19664.3|7
1631102150000|2021-09-08 11:55:50|19686.5|19666.5|19684.7|19664.7|19686.8|19666.8|19684.7|19664.7|12
1631102160000|2021-09-08 11:56:00|19684.3|19664.3|19684.3|19664.3|19684.3|19664.3|19684.3|19664.3|0
1631102200000|2021-09-08 11:56:40|19679.3|19659.3|19679.3|19659.3|19679.3|19659.3|19679.3|19659.3|5
1631102210000|2021-09-08 11:56:50|||||||||2
1631102230000|2021-09-08 11:57:10|19681.8|19661.8|19681.8|19661.8|19684.3|19664.3|19681.8|19661.8|1
1631102240000|2021-09-08 11:57:20|||||||||1
1631102260000|2021-09-08 11:57:40|19681.9|19661.9|19686.9|19666.9|19686.9|19666.9|19681.9|19661.9|1
1631102270000|2021-09-08 11:57:50|19691.9|19671.9|19691.9|19671.9|19691.9|19671.9|19691.9|19671.9|20
1631102280000|2021-09-08 11:58:00|19689.7|19669.7|19689.4|19669.4|19689.7|19669.7|19689.4|19669.4|6
1631102300000|2021-09-08 11:58:20|19687.2|19667.2|19686.9|19666.9|19687.2|19667.2|19686.9|19666.9|0
1631102310000|2021-09-08 11:58:30|19689.4|19669.4|19689.4|19669.4|19689.4|19669.4|19686.9|19666.9|5
1631102320000|2021-09-08 11:58:40|19696.5|19676.5|19699.4|19679.4|19699.4|19679.4|19696.5|19676.5|5
1631102330000|2021-09-08 11:58:50|||||||||2
1631102340000|2021-09-08 11:59:00|||||||||1
1631102360000|2021-09-08 11:59:20|||||||||4
1631102380000|2021-09-08 11:59:40|19706.9|19686.9|19706.9|19686.9|19706.9|19686.9|19706.9|19686.9|2
1631102400000|2021-09-08 12:00:00|19709|19689|19706.9|19686.9|19709|19689|19706.9|19686.9|9
1631102410000|2021-09-08 12:00:10|||||||||1
1631102420000|2021-09-08 12:00:20|19701.9|19681.9|19693.2|19673.2|19701.9|19681.9|19693.2|19673.2|14
1631102430000|2021-09-08 12:00:30|19691.9|19671.9|19674.4|19654.4|19691.9|19671.9|19674.4|19654.4|12
1631102450000|2021-09-08 12:00:50|||||||||1
1631102470000|2021-09-08 12:01:10|19676.5|19656.5|19689.4|19649.4|19689.4|19656.5|19676.5|19649.4|5
1631102480000|2021-09-08 12:01:20|19691.5|19651.5|19691.5|19651.5|19691.5|19651.5|19691.5|19651.5|3
1631102490000|2021-09-08 12:01:30|19691.9|19651.9|19691.9|19651.9|19691.9|19651.9|19691.9|19651.9|1
1631102510000|2021-09-08 12:01:50|19689.4|19649.4|19689.4|19649.4|19689.4|19649.4|19689.4|19649.4|0
1631102520000|2021-09-08 12:02:00|19690.4|19650.4|19694.4|19674.4|19694.4|19674.4|19690.4|19650.4|6
1631102530000|2021-09-08 12:02:10|19696.5|19676.5|19699.4|19679.4|19699.4|19679.4|19696.5|19676.5|1
1631102540000|2021-09-08 12:02:20|19699.7|19679.7|19704.4|19684.4|19704.4|19684.4|19699.7|19679.7|1
1631102560000|2021-09-08 12:02:40|19711.9|19691.9|19711.9|19691.9|19711.9|19691.9|19711.9|19691.9|7
1631102580000|2021-09-08 12:03:00|19714|19694|19716.2|19696.2|19716.2|19696.2|19714|19694|3
1631102590000|2021-09-08 12:03:10|19716.5|19696.5|19711.9|19691.9|19716.5|19696.5|19711.9|19691.9|14
1631102620000|2021-09-08 12:03:40|||||||||1
1631102630000|2021-09-08 12:03:50|19709.4|19689.4|19709.4|19689.4|19709.4|19689.4|19709.4|19689.4|5
1631102640000|2021-09-08 12:04:00|19706.9|19686.9|19706.9|19686.9|19706.9|19686.9|19706.9|19686.9|4
1631102670000|2021-09-08 12:04:30|19704.7|19684.7|19706.9|19686.9|19706.9|19686.9|19704.7|19684.7|1
1631102700000|2021-09-08 12:05:00|19709.4|19689.4|19702.2|19682.2|19709.4|19689.4|19702.2|19682.2|7
1631102710000|2021-09-08 12:05:10|19701.9|19681.9|19699.4|19679.4|19701.9|19681.9|19699.4|19679.4|2
1631102720000|2021-09-08 12:05:20|19696.9|19676.9|19689.4|19669.4|19696.9|19676.9|19689.4|19669.4|2
1631102730000|2021-09-08 12:05:30|||||||||2
1631102740000|2021-09-08 12:05:40|||||||||1
1631102760000|2021-09-08 12:06:00|19687.2|19667.2|19687.2|19667.2|19687.2|19667.2|19687.2|19667.2|2
1631102770000|2021-09-08 12:06:10|19684.4|19664.4|19676.9|19656.9|19684.4|19664.4|19676.9|19656.9|13
1631102780000|2021-09-08 12:06:20|||||||||2
1631102790000|2021-09-08 12:06:30|19679|19659|19679|19659|19679|19659|19679|19659|6
1631102800000|2021-09-08 12:06:40|19681.5|19661.5|19683.7|19663.7|19683.7|19663.7|19681.5|19661.5|2
1631102810000|2021-09-08 12:06:50|19686.5|19666.5|19686.5|19666.5|19686.5|19666.5|19686.5|19666.5|4
1631102850000|2021-09-08 12:07:30|||||||||7
1631102860000|2021-09-08 12:07:40|19684.4|19664.4|19676.9|19656.9|19684.4|19664.4|19676.9|19656.9|8
1631102870000|2021-09-08 12:07:50|19674.7|19654.7|19656.9|19636.9|19674.7|19654.7|19656.9|19636.9|8
1631102880000|2021-09-08 12:08:00|19659.4|19639.4|19659.4|19639.4|19659.4|19639.4|19659.4|19639.4|11
1631102930000|2021-09-08 12:08:50|19661.5|19641.5|19661.9|19641.9|19661.9|19641.9|19661.5|19641.5|1
1631102940000|2021-09-08 12:09:00|19664|19644|19684|19664|19684|19664|19664|19644|7
1631102950000|2021-09-08 12:09:10|19686.5|19666.5|19686.5|19666.5|19686.5|19666.5|19686.5|19666.5|1
1631102960000|2021-09-08 12:09:20|19684.4|19664.4|19681.9|19661.9|19684.4|19664.4|19681.9|19661.9|8
1631102970000|2021-09-08 12:09:30|19679.4|19659.4|19684.4|19644.4|19684.4|19659.4|19676.5|19644.4|1
1631103000000|2021-09-08 12:10:00|19684.7|19644.7|19679|19659|19684.7|19659|19676.9|19644.7|1
1631103010000|2021-09-08 12:10:10|19676.9|19656.9|19676.9|19656.9|19676.9|19656.9|19676.9|19656.9|1
1631103020000|2021-09-08 12:10:20|19676.2|19656.2|19669.4|19649.4|19676.2|19656.2|19669.4|19649.4|4
1631103060000|2021-09-08 12:11:00|||||||||2
1631103100000|2021-09-08 12:11:40|19669|19649|19664.4|19644.4|19669|19649|19664.4|19644.4|3
1631103130000|2021-09-08 12:12:10|19662.2|19642.2|19664.4|19644.4|19664.4|19644.4|19661.9|19641.9|4
1631103140000|2021-09-08 12:12:20|19661.9|19641.9|19664.4|19644.4|19664.4|19644.4|19661.9|19641.9|2
1631103150000|2021-09-08 12:12:30|19666.5|19646.5|19666.5|19646.5|19666.5|19646.5|19666.5|19646.5|2
1631103160000|2021-09-08 12:12:40|19666.9|19646.9|19666.9|19646.9|19666.9|19646.9|19666.9|19646.9|0
1631103170000|2021-09-08 12:12:50|19671.2|19651.2|19674.4|19654.4|19674.4|19654.4|19671.2|19651.2|3
1631103180000|2021-09-08 12:13:00|19676.5|19656.5|19676.9|19656.9|19676.9|19656.9|19676.5|19656.5|1
1631103210000|2021-09-08 12:13:30|19679.4|19659.4|19681.5|19661.5|19681.5|19661.5|19679.4|19659.4|2
1631103240000|2021-09-08 12:14:00|19684|19664|19681.9|19661.9|19684.4|19664.4|19681.9|19661.9|1
1631103250000|2021-09-08 12:14:10|19679.7|19659.7|19669.4|19649.4|19679.7|19659.7|19669.4|19649.4|6
1631103260000|2021-09-08 12:14:20|19666.5|19646.5|19664|19644|19666.5|19646.5|19664|19644|1
1631103270000|2021-09-08 12:14:30|19666.2|19646.2|19666.5|19646.5|19666.5|19646.5|19666.2|19646.2|1
1631103280000|2021-09-08 12:14:40|||||||||1
1631103290000|2021-09-08 12:14:50|19664|19644|19661.9|19641.9|19664|19644|19661.9|19641.9|1
1631103300000|2021-09-08 12:15:00|19661.2|19641.2|19639.6|19619.6|19661.2|19641.2|19639.6|19619.6|13
1631103310000|2021-09-08 12:15:10|19636.9|19616.9|19636.9|19616.9|19636.9|19616.9|19636.9|19616.9|4
1631103320000|2021-09-08 12:15:20|19634.7|19614.7|19630.4|19610.4|19634.7|19614.7|19630.4|19610.4|8
1631103330000|2021-09-08 12:15:30|19630.1|19610.1|19626.9|19606.9|19634|19614|19626.9|19606.9|9
1631103340000|2021-09-08 12:15:40|19624.4|19604.4|19624.4|19604.4|19624.4|19604.4|19624.4|19604.4|3
1631103350000|2021-09-08 12:15:50|19620.1|19600.1|19621.9|19601.9|19621.9|19601.9|19619.4|19599.4|3
1631103360000|2021-09-08 12:16:00|19624.4|19604.4|19621.9|19601.9|19624.4|19604.4|19621.9|19601.9|5
1631103370000|2021-09-08 12:16:10|19622.2|19602.2|19624.4|19604.4|19624.4|19604.4|19622.2|19602.2|1
1631103380000|2021-09-08 12:16:20|19621.9|19601.9|19621.9|19601.9|19621.9|19601.9|19619.4|19599.4|0
1631103390000|2021-09-08 12:16:30|19619.4|19599.4|19621.9|19601.9|19621.9|19601.9|19619.4|19599.4|0
1631103410000|2021-09-08 12:16:50|19619.4|19599.4|19619.4|19599.4|19619.4|19599.4|19619.4|19599.4|0
1631103420000|2021-09-08 12:17:00|19621.5|19601.5|19619.4|19599.4|19621.9|19601.9|19619.4|19599.4|0
1631103430000|2021-09-08 12:17:10|19614.4|19594.4|19614.4|19594.4|19614.4|19594.4|19614.4|19594.4|2
1631103440000|2021-09-08 12:17:20|||||||||1
1631103470000|2021-09-08 12:17:50|19619|19599|19623.7|19603.7|19623.7|19603.7|19619|19599|3
1631103480000|2021-09-08 12:18:00|19621.5|19601.5|19621.5|19601.5|19621.5|19601.5|19621.5|19601.5|0
1631103490000|2021-09-08 12:18:10|19623.7|19603.7|19621.5|19601.5|19623.7|19603.7|19621.5|19601.5|4
1631103500000|2021-09-08 12:18:20|19625.9|19605.9|19629.4|19609.4|19629.4|19609.4|19625.9|19605.9|0
1631103520000|2021-09-08 12:18:40|||||||||2
1631103530000|2021-09-08 12:18:50|19634.4|19614.4|19636.9|19616.9|19636.9|19616.9|19634.4|19614.4|6
1631103560000|2021-09-08 12:19:20|19634.4|19614.4|19634.4|19614.4|19634.4|19614.4|19634.4|19614.4|7
1631103570000|2021-09-08 12:19:30|19626.9|19606.9|19619.4|19599.4|19626.9|19606.9|19619.4|19599.4|5
1631103580000|2021-09-08 12:19:40|19612.9|19592.9|19611.9|19591.9|19612.9|19592.9|19611.9|19591.9|1
1631103590000|2021-09-08 12:19:50|19611.6|19591.6|19611.6|19591.6|19611.6|19591.6|19611.6|19591.6|0
1631103630000|2021-09-08 12:20:30|19609.4|19589.4|19609.4|19589.4|19609.4|19589.4|19609.4|19589.4|0
1631103660000|2021-09-08 12:21:00|19611.6|19591.6|19625.9|19605.9|19625.9|19605.9|19611.6|19591.6|2
1631103690000|2021-09-08 12:21:30|19628.4|19608.4|19634.4|19614.4|19634.4|19614.4|19625.9|19605.9|1
1631103700000|2021-09-08 12:21:40|19631.9|19611.9|19631.9|19611.9|19631.9|19611.9|19631.9|19611.9|1
1631103710000|2021-09-08 12:21:50|19629.7|19609.7|19629.4|19609.4|19631.9|19611.9|19629.4|19609.4|2
1631103720000|2021-09-08 12:22:00|19631.9|19611.9|19631.9|19611.9|19631.9|19611.9|19631.9|19611.9|1
1631103730000|2021-09-08 12:22:10|||||||||1
1631103740000|2021-09-08 12:22:20|||||||||1
1631103750000|2021-09-08 12:22:30|19629.7|19609.7|19629.7|19609.7|19629.7|19609.7|19629.7|19609.7|1
1631103760000|2021-09-08 12:22:40|19629.4|19609.4|19629.4|19609.4|19629.4|19609.4|19629.4|19609.4|0
1631103770000|2021-09-08 12:22:50|19622.9|19602.9|19621.9|19601.9|19622.9|19602.9|19621.9|19601.9|0
1631103780000|2021-09-08 12:23:00|19619.7|19599.7|19616.9|19596.9|19619.7|19599.7|19616.9|19596.9|1
1631103790000|2021-09-08 12:23:10|19614.4|19594.4|19614.4|19594.4|19614.4|19594.4|19614.4|19594.4|0
1631103800000|2021-09-08 12:23:20|19611.9|19591.9|19609.7|19589.7|19611.9|19591.9|19609.7|19589.7|1
1631103810000|2021-09-08 12:23:30|19609.4|19589.4|19609.4|19589.4|19609.4|19589.4|19609.4|19589.4|1
1631103820000|2021-09-08 12:23:40|19607.2|19587.2|19607.2|19587.2|19609.4|19589.4|19607.2|19587.2|0
1631103860000|2021-09-08 12:24:20|||||||||1
1631103880000|2021-09-08 12:24:40|19607.3|19587.3|19611.9|19591.9|19611.9|19591.9|19607.3|19587.3|3
1631103890000|2021-09-08 12:24:50|19611.6|19591.6|19609.4|19589.4|19611.6|19591.6|19609.4|19589.4|1
1631103900000|2021-09-08 12:25:00|||||||||4
1631103910000|2021-09-08 12:25:10|19611.6|19591.6|19607.3|19587.3|19611.6|19591.6|19607.3|19587.3|2
1631103920000|2021-09-08 12:25:20|19606.9|19586.9|19606.9|19586.9|19606.9|19586.9|19606.9|19586.9|2
1631103930000|2021-09-08 12:25:30|19601.9|19581.9|19601.9|19581.9|19601.9|19581.9|19601.9|19581.9|1
1631103960000|2021-09-08 12:26:00|||||||||2
1631103970000|2021-09-08 12:26:10|||||||||4
1631104010000|2021-09-08 12:26:50|19604.1|19584.1|19606.9|19586.9|19606.9|19586.9|19604.1|19584.1|0
1631104060000|2021-09-08 12:27:40|19609.1|19589.1|19609.1|19589.1|19609.1|19589.1|19609.1|19589.1|0
1631104070000|2021-09-08 12:27:50|19611.9|19591.9|19611.9|19591.9|19611.9|19591.9|19611.9|19591.9|0
1631104080000|2021-09-08 12:28:00|||||||||5
1631104140000|2021-09-08 12:29:00|19614.1|19594.1|19614.1|19594.1|19614.1|19594.1|19614.1|19594.1|0
1631104150000|2021-09-08 12:29:10|19614.4|19594.4|19614.4|19594.4|19614.4|19594.4|19614.4|19594.4|0
1631104190000|2021-09-08 12:29:50|||||||||1
1631104200000|2021-09-08 12:30:00|19611.9|19591.9|19608|19588|19612.3|19592.3|19607.6|19587.6|9
1631104210000|2021-09-08 12:30:10|19607.3|19587.3|19607.3|19587.3|19607.3|19587.3|19607.3|19587.3|0
1631104220000|2021-09-08 12:30:20|19609.4|19589.4|19609.4|19589.4|19609.4|19589.4|19609.4|19589.4|2
1631104230000|2021-09-08 12:30:30|19607.3|19587.3|19606.6|19586.6|19609.4|19589.4|19606.6|19586.6|11
1631104240000|2021-09-08 12:30:40|19604.4|19584.4|19604.4|19584.4|19604.4|19584.4|19604.4|19584.4|0
1631104250000|2021-09-08 12:30:50|19604.1|19584.1|19601.9|19581.9|19604.1|19584.1|19601.9|19581.9|1
1631104260000|2021-09-08 12:31:00|19604.4|19584.4|19604.4|19584.4|19604.4|19584.4|19604.4|19584.4|1
1631104280000|2021-09-08 12:31:20|19601.9|19581.9|19601.9|19581.9|19601.9|19581.9|19601.9|19581.9|1
1631104290000|2021-09-08 12:31:30|||||||||4
1631104310000|2021-09-08 12:31:50|19602.3|19582.3|19604.4|19584.4|19604.4|19584.4|19602.3|19582.3|4
1631104320000|2021-09-08 12:32:00|19606.9|19586.9|19617.3|19597.3|19617.3|19597.3|19606.9|19586.9|10
1631104330000|2021-09-08 12:32:10|19619.1|19599.1|19621.9|19601.9|19621.9|19601.9|19619.1|19599.1|2
1631104360000|2021-09-08 12:32:40|19624.4|19604.4|19622.3|19602.3|19624.4|19604.4|19622.3|19602.3|3
1631104370000|2021-09-08 12:32:50|19621.9|19601.9|19621.9|19601.9|19621.9|19601.9|19621.9|19601.9|2
1631104380000|2021-09-08 12:33:00|19619.8|19599.8|19619.4|19599.4|19621.9|19601.9|19619.4|19599.4|3
1631104390000|2021-09-08 12:33:10|19621.6|19601.6|19621.9|19601.9|19621.9|19601.9|19621.6|19601.6|19
1631104400000|2021-09-08 12:33:20|19619.8|19599.8|19622.3|19602.3|19622.3|19602.3|19619.8|19599.8|0
1631104410000|2021-09-08 12:33:30|19626.6|19606.6|19636.6|19616.6|19636.6|19616.6|19626.6|19606.6|2
1631104420000|2021-09-08 12:33:40|||||||||1
1631104430000|2021-09-08 12:33:50|19636.9|19616.9|19636.9|19616.9|19636.9|19616.9|19636.9|19616.9|1
1631104440000|2021-09-08 12:34:00|19634.4|19614.4|19634.8|19614.8|19636.9|19616.9|19634.4|19614.4|1
1631104450000|2021-09-08 12:34:10|19636.6|19616.6|19641.6|19621.6|19641.6|19621.6|19636.6|19616.6|5
1631104470000|2021-09-08 12:34:30|19643.7|19623.7|19643.7|19623.7|19643.7|19623.7|19643.7|19623.7|0
1631104480000|2021-09-08 12:34:40|19644.1|19624.1|19637.3|19617.3|19644.1|19624.1|19637.3|19617.3|2
1631104490000|2021-09-08 12:34:50|19634.4|19614.4|19634.4|19614.4|19634.4|19614.4|19634.4|19614.4|0
1631104500000|2021-09-08 12:35:00|19636.6|19616.6|19632.3|19612.3|19636.6|19616.6|19632.3|19612.3|0
1631104510000|2021-09-08 12:35:10|19631.9|19611.9|19631.9|19611.9|19631.9|19611.9|19631.9|19611.9|0
1631104580000|2021-09-08 12:36:20|||||||||1
1631104590000|2021-09-08 12:36:30|19629.8|19609.8|19620.8|19600.8|19629.8|19609.8|19620.8|19600.8|6
1631104600000|2021-09-08 12:36:40|19619.4|19599.4|19619.4|19599.4|19619.4|19599.4|19619.4|19599.4|0
1631104620000|2021-09-08 12:37:00|19609.4|19589.4|19591.9|19571.9|19609.4|19589.4|19591.9|19571.9|11
1631104630000|2021-09-08 12:37:10|19596.9|19576.9|19596.9|19576.9|19596.9|19576.9|19596.9|19576.9|4
1631104640000|2021-09-08 12:37:20|||||||||3
1631104660000|2021-09-08 12:37:40|19594.4|19574.4|19591.9|19571.9|19594.4|19574.4|19591.9|19571.9|50
1631104670000|2021-09-08 12:37:50|19584.4|19564.4|19571.9|19551.9|19584.4|19564.4|19571.9|19551.9|4
1631104680000|2021-09-08 12:38:00|19574.4|19554.4|19576.9|19556.9|19576.9|19556.9|19571.9|19551.9|5
1631104700000|2021-09-08 12:38:20|19574.1|19554.1|19574.1|19554.1|19574.1|19554.1|19574.1|19554.1|0
1631104710000|2021-09-08 12:38:30|19571.9|19551.9|19566.6|19546.6|19571.9|19551.9|19566.6|19546.6|6
1631104720000|2021-09-08 12:38:40|19564.4|19544.4|19564.4|19544.4|19564.4|19544.4|19564.4|19544.4|1
1631104730000|2021-09-08 12:38:50|19566.6|19546.6|19566.6|19546.6|19566.6|19546.6|19566.6|19546.6|1
1631104750000|2021-09-08 12:39:10|19561.6|19541.6|19534.8|19514.8|19561.6|19541.6|19534.8|19514.8|41
1631104760000|2021-09-08 12:39:20|19532.6|19512.6|19532.3|19512.3|19532.6|19512.6|19532.3|19512.3|2
1631104770000|2021-09-08 12:39:30|19534.4|19514.4|19534.4|19514.4|19534.4|19514.4|19532.3|19512.3|6
1631104780000|2021-09-08 12:39:40|19536.6|19516.6|19536.6|19516.6|19536.6|19516.6|19534.4|19514.4|0
1631104790000|2021-09-08 12:39:50|19536.9|19516.9|19534.4|19514.4|19536.9|19516.9|19534.4|19514.4|10
1631104800000|2021-09-08 12:40:00|||||||||1
1631104820000|2021-09-08 12:40:20|||||||||3
1631104830000|2021-09-08 12:40:30|||||||||1
1631104840000|2021-09-08 12:40:40|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|1
1631104850000|2021-09-08 12:40:50|19534.4|19514.4|19534.4|19514.4|19534.4|19514.4|19534.4|19514.4|2
1631104860000|2021-09-08 12:41:00|19531.9|19511.9|19531.9|19511.9|19531.9|19511.9|19531.9|19511.9|0
1631104870000|2021-09-08 12:41:10|||||||||1
1631104890000|2021-09-08 12:41:30|||||||||2
1631104900000|2021-09-08 12:41:40|||||||||3
1631104910000|2021-09-08 12:41:50|19529.8|19509.8|19531.9|19511.9|19531.9|19511.9|19529.8|19509.8|1
1631104920000|2021-09-08 12:42:00|||||||||5
1631104930000|2021-09-08 12:42:10|19534.8|19514.8|19534.4|19514.4|19534.8|19514.8|19534.4|19514.4|1
1631104940000|2021-09-08 12:42:20|19534.1|19514.1|19532.3|19512.3|19536.9|19516.9|19531.9|19511.9|2
1631104950000|2021-09-08 12:42:30|19531.9|19511.9|19531.9|19511.9|19531.9|19511.9|19531.9|19511.9|0
1631104960000|2021-09-08 12:42:40|||||||||1
1631104980000|2021-09-08 12:43:00|19529.4|19509.4|19529.4|19509.4|19529.4|19509.4|19529.4|19509.4|0
1631104990000|2021-09-08 12:43:10|19531.9|19511.9|19531.9|19511.9|19531.9|19511.9|19531.9|19511.9|3
1631105000000|2021-09-08 12:43:20|19529.8|19509.8|19522.3|19502.3|19529.8|19509.8|19522.3|19502.3|10
1631105010000|2021-09-08 12:43:30|19521.9|19501.9|19521.9|19501.9|19521.9|19501.9|19521.9|19501.9|0
1631105020000|2021-09-08 12:43:40|19521.6|19501.6|19516.9|19496.9|19521.6|19501.6|19516.9|19496.9|6
1631105030000|2021-09-08 12:43:50|||||||||1
1631105040000|2021-09-08 12:44:00|19517.3|19497.3|19521.9|19501.9|19521.9|19501.9|19516.9|19496.9|8
1631105050000|2021-09-08 12:44:10|19521.6|19501.6|19521.9|19501.9|19521.9|19501.9|19519.4|19499.4|2
1631105060000|2021-09-08 12:44:20|19524.4|19504.4|19524.4|19504.4|19524.4|19504.4|19524.4|19504.4|7
1631105080000|2021-09-08 12:44:40|19526.6|19506.6|19526.9|19506.9|19526.9|19506.9|19526.6|19506.6|0
1631105090000|2021-09-08 12:44:50|19524.4|19504.4|19524.4|19504.4|19524.4|19504.4|19524.4|19504.4|7
1631105100000|2021-09-08 12:45:00|19522.3|19502.3|19516.9|19496.9|19522.3|19502.3|19511.9|19491.9|27
1631105110000|2021-09-08 12:45:10|19519.1|19499.1|19519.1|19499.1|19519.1|19499.1|19519.1|19499.1|0
1631105120000|2021-09-08 12:45:20|19519.8|19499.8|19524.4|19504.4|19524.4|19504.4|19519.8|19499.8|7
1631105130000|2021-09-08 12:45:30|||||||||2
1631105140000|2021-09-08 12:45:40|19519.4|19499.4|19519.4|19499.4|19519.4|19499.4|19519.4|19499.4|5
1631105150000|2021-09-08 12:45:50|19511.9|19491.9|19509.8|19489.8|19511.9|19491.9|19509.8|19489.8|18
1631105160000|2021-09-08 12:46:00|19509.4|19489.4|19533.8|19513.8|19533.8|19513.8|19509.4|19489.4|6
1631105170000|2021-09-08 12:46:10|19531.6|19511.6|19531.6|19511.6|19533.8|19513.8|19531.6|19511.6|3
1631105180000|2021-09-08 12:46:20|19526.9|19506.9|19526.9|19506.9|19526.9|19506.9|19526.9|19506.9|5
1631105190000|2021-09-08 12:46:30|19524.8|19504.8|19517|19497|19524.8|19504.8|19517|19497|0
1631105200000|2021-09-08 12:46:40|19514.5|19494.5|19517|19497|19517|19497|19514.5|19494.5|5
1631105210000|2021-09-08 12:46:50|19517.3|19497.3|19497|19477|19519.5|19499.5|19497|19477|3
1631105220000|2021-09-08 12:47:00|19494.5|19474.5|19499.5|19479.5|19499.5|19479.5|19494.5|19474.5|0
1631105230000|2021-09-08 12:47:10|19497.3|19477.3|19494.5|19474.5|19499.5|19479.5|19494.5|19474.5|5
1631105240000|2021-09-08 12:47:20|||||||||2
1631105250000|2021-09-08 12:47:30|||||||||1
1631105260000|2021-09-08 12:47:40|19492.3|19472.3|19489.5|19469.5|19492.3|19472.3|19489.5|19469.5|1
1631105270000|2021-09-08 12:47:50|19492|19472|19492|19472|19492|19472|19492|19472|5
1631105290000|2021-09-08 12:48:10|||||||||2
1631105320000|2021-09-08 12:48:40|||||||||1
1631105340000|2021-09-08 12:49:00|19496.6|19476.6|19497.3|19477.3|19497.3|19477.3|19496.6|19476.6|3
1631105350000|2021-09-08 12:49:10|19499.5|19479.5|19499.5|19479.5|19499.5|19479.5|19499.5|19479.5|1
1631105360000|2021-09-08 12:49:20|19494.5|19474.5|19482|19462|19494.5|19474.5|19479.5|19459.5|11
1631105370000|2021-09-08 12:49:30|19479.8|19459.8|19479.8|19459.8|19479.8|19459.8|19479.8|19459.8|2
1631105400000|2021-09-08 12:50:00|19477.3|19457.3|19477|19457|19477.3|19457.3|19477|19457|2
1631105420000|2021-09-08 12:50:20|19472.6|19452.6|19457|19437|19472.6|19452.6|19457|19437|21
1631105440000|2021-09-08 12:50:40|19459.8|19439.8|19459.8|19439.8|19459.8|19439.8|19459.8|19439.8|3
1631105450000|2021-09-08 12:50:50|19462|19442|19462|19442|19462|19442|19462|19442|0
1631105470000|2021-09-08 12:51:10|19469.5|19449.5|19469.5|19449.5|19469.5|19449.5|19469.5|19449.5|1
1631105480000|2021-09-08 12:51:20|||||||||1
1631105500000|2021-09-08 12:51:40|19465.2|19445.2|19464.5|19444.5|19465.2|19445.2|19464.5|19444.5|3
1631105520000|2021-09-08 12:52:00|19465.2|19445.2|19472|19452|19472|19452|19465.2|19445.2|3
1631105530000|2021-09-08 12:52:10|19477|19457|19483.8|19463.8|19483.8|19463.8|19477|19457|2
1631105540000|2021-09-08 12:52:20|19481.6|19461.6|19487|19467|19487|19467|19481.6|19461.6|2
1631105550000|2021-09-08 12:52:30|19489.1|19469.1|19484.5|19464.5|19489.5|19469.5|19484.5|19464.5|3
1631105560000|2021-09-08 12:52:40|19482.3|19462.3|19484.5|19464.5|19484.5|19464.5|19482|19462|2
1631105570000|2021-09-08 12:52:50|19487|19467|19489.1|19469.1|19489.1|19469.1|19487|19467|1
1631105580000|2021-09-08 12:53:00|19484.5|19464.5|19484.5|19464.5|19487|19467|19484.5|19464.5|2
1631105590000|2021-09-08 12:53:10|19487|19467|19487|19467|19487|19467|19487|19467|0
1631105610000|2021-09-08 12:53:30|||||||||1
1631105620000|2021-09-08 12:53:40|19484.8|19464.8|19487|19467|19487|19467|19484.8|19464.8|0
1631105640000|2021-09-08 12:54:00|19489.1|19469.1|19491.3|19471.3|19491.3|19471.3|19489.1|19469.1|5
1631105650000|2021-09-08 12:54:10|19493.4|19473.4|19497|19477|19497|19477|19493.4|19473.4|0
1631105660000|2021-09-08 12:54:20|19499.1|19479.1|19499.1|19479.1|19499.1|19479.1|19499.1|19479.1|3
1631105670000|2021-09-08 12:54:30|19499.5|19479.5|19499.5|19479.5|19499.5|19479.5|19499.5|19479.5|0
1631105680000|2021-09-08 12:54:40|19497.3|19477.3|19511.6|19491.6|19511.6|19491.6|19497|19477|10
1631105700000|2021-09-08 12:55:00|19519.1|19499.1|19519.1|19499.1|19519.1|19499.1|19519.1|19499.1|0
1631105710000|2021-09-08 12:55:10|19522|19502|19519.5|19499.5|19522|19502|19519.5|19499.5|4
1631105730000|2021-09-08 12:55:30|19517|19497|19517|19497|19517|19497|19517|19497|6
1631105740000|2021-09-08 12:55:40|19514.8|19494.8|19519.5|19499.5|19519.5|19499.5|19512.3|19492.3|4
1631105750000|2021-09-08 12:55:50|19519.8|19499.8|19522|19502|19522|19502|19519.8|19499.8|10
1631105760000|2021-09-08 12:56:00|19519.8|19499.8|19519.8|19499.8|19519.8|19499.8|19519.8|19499.8|1
1631105770000|2021-09-08 12:56:10|19519.5|19499.5|19517|19497|19519.5|19499.5|19517|19497|2
1631105780000|2021-09-08 12:56:20|19522|19502|19519.5|19499.5|19522|19502|19517.3|19497.3|8
1631105790000|2021-09-08 12:56:30|19522|19502|19517|19497|19522|19502|19517|19497|2
1631105810000|2021-09-08 12:56:50|||||||||3
1631105820000|2021-09-08 12:57:00|19521.3|19501.3|19521.3|19501.3|19521.3|19501.3|19521.3|19501.3|1
1631105830000|2021-09-08 12:57:10|19522|19502|19522|19502|19522|19502|19522|19502|0
1631105880000|2021-09-08 12:58:00|19521.6|19501.6|19517|19497|19521.6|19501.6|19517|19497|67
1631105890000|2021-09-08 12:58:10|19516.6|19496.6|19512|19492|19516.6|19496.6|19512|19492|0
1631105900000|2021-09-08 12:58:20|19509.8|19489.8|19507|19487|19509.8|19489.8|19507|19487|1
1631105910000|2021-09-08 12:58:30|||||||||2
1631105920000|2021-09-08 12:58:40|19506.6|19486.6|19504.8|19484.8|19507|19487|19504.5|19484.5|2
1631105930000|2021-09-08 12:58:50|19507|19487|19507|19487|19507|19487|19507|19487|0
1631105940000|2021-09-08 12:59:00|19504.8|19484.8|19502|19482|19509.5|19489.5|19502|19482|5
1631105950000|2021-09-08 12:59:10|19504.1|19484.1|19504.5|19484.5|19504.5|19484.5|19504.1|19484.1|2
1631105960000|2021-09-08 12:59:20|19502|19482|19502|19482|19502|19482|19502|19482|1
1631105970000|2021-09-08 12:59:30|19504.1|19484.1|19504.1|19484.1|19504.1|19484.1|19504.1|19484.1|4
1631105980000|2021-09-08 12:59:40|19504.5|19484.5|19504.8|19484.8|19507|19487|19504.5|19484.5|2
1631105990000|2021-09-08 12:59:50|19506.6|19486.6|19506.6|19486.6|19507|19487|19504.5|19484.5|0
1631106000000|2021-09-08 13:00:00|19507|19487|19504.5|19484.5|19507|19487|19504.5|19484.5|0
1631106020000|2021-09-08 13:00:20|19502|19482|19497.7|19477.7|19502|19482|19497.7|19477.7|38
1631106030000|2021-09-08 13:00:30|19497|19477|19497|19477|19497|19477|19497|19477|7
1631106040000|2021-09-08 13:00:40|19502|19482|19512|19492|19512|19492|19502|19482|3
1631106060000|2021-09-08 13:01:00|19517|19497|19524.5|19504.5|19524.5|19504.5|19517|19497|2
1631106070000|2021-09-08 13:01:10|||||||||20
1631106090000|2021-09-08 13:01:30|19522.3|19502.3|19519.5|19499.5|19522.3|19502.3|19519.5|19499.5|7
1631106100000|2021-09-08 13:01:40|19517|19497|19502|19482|19517|19497|19502|19482|3
1631106110000|2021-09-08 13:01:50|||||||||3
1631106130000|2021-09-08 13:02:10|19497|19477|19492|19472|19497|19477|19492|19472|1
1631106160000|2021-09-08 13:02:40|19491.3|19471.3|19487|19467|19491.3|19471.3|19487|19467|8
1631106180000|2021-09-08 13:03:00|19482.7|19462.7|19482|19462|19482.7|19462.7|19482|19462|0
1631106190000|2021-09-08 13:03:10|19479.5|19459.5|19474.5|19454.5|19479.5|19459.5|19474.5|19454.5|25
1631106230000|2021-09-08 13:03:50|19470.2|19450.2|19469.5|19449.5|19470.2|19450.2|19469.5|19449.5|0
1631106240000|2021-09-08 13:04:00|19462|19442|19462|19442|19462|19442|19462|19442|3
1631106250000|2021-09-08 13:04:10|19459.8|19439.8|19447|19427|19459.8|19439.8|19447|19427|20
1631106260000|2021-09-08 13:04:20|||||||||1
1631106290000|2021-09-08 13:04:50|||||||||2
1631106300000|2021-09-08 13:05:00|19444.8|19424.8|19444.8|19424.8|19444.8|19424.8|19444.8|19424.8|4
1631106310000|2021-09-08 13:05:10|19444.5|19424.5|19447|19427|19447|19427|19444.5|19424.5|12
1631106320000|2021-09-08 13:05:20|19452|19432|19452|19432|19452|19432|19452|19432|6
1631106330000|2021-09-08 13:05:30|19454.1|19434.1|19457|19437|19457|19437|19452|19432|3
1631106340000|2021-09-08 13:05:40|19454.8|19434.8|19454.8|19434.8|19454.8|19434.8|19454.8|19434.8|2
1631106360000|2021-09-08 13:06:00|19454.5|19434.5|19447|19427|19454.5|19434.5|19447|19427|11
1631106370000|2021-09-08 13:06:10|19444.8|19424.8|19444.5|19424.5|19444.8|19424.8|19444.5|19424.5|28
1631106380000|2021-09-08 13:06:20|19442.3|19422.3|19444.5|19424.5|19444.5|19424.5|19442|19422|13
1631106390000|2021-09-08 13:06:30|19446.6|19426.6|19446.6|19426.6|19446.6|19426.6|19446.6|19426.6|0
1631106400000|2021-09-08 13:06:40|19447|19427|19452|19432|19452|19432|19447|19427|3
1631106410000|2021-09-08 13:06:50|19452.3|19432.3|19454.5|19434.5|19454.5|19434.5|19452.3|19432.3|1
1631106420000|2021-09-08 13:07:00|19457|19437|19457|19437|19457|19437|19457|19437|1
1631106440000|2021-09-08 13:07:20|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|19452.3|19432.3|6
1631106450000|2021-09-08 13:07:30|19450.2|19430.2|19449.5|19429.5|19450.2|19430.2|19449.5|19429.5|1
1631106460000|2021-09-08 13:07:40|||||||||5
1631106490000|2021-09-08 13:08:10|19449.1|19429.1|19447|19427|19449.1|19429.1|19447|19427|2
1631106500000|2021-09-08 13:08:20|||||||||1
1631106520000|2021-09-08 13:08:40|19446.6|19426.6|19449.5|19429.5|19449.5|19429.5|19446.6|19426.6|7
1631106530000|2021-09-08 13:08:50|19449.2|19429.2|19449.5|19429.5|19449.5|19429.5|19447|19427|2
1631106540000|2021-09-08 13:09:00|||||||||1
1631106550000|2021-09-08 13:09:10|19451.7|19431.7|19454.2|19434.2|19454.2|19434.2|19451.7|19431.7|1
1631106560000|2021-09-08 13:09:20|19454.5|19434.5|19474.5|19454.5|19474.5|19454.5|19454.5|19434.5|2
1631106570000|2021-09-08 13:09:30|19472.3|19452.3|19469.5|19449.5|19472.3|19452.3|19469.5|19449.5|6
1631106580000|2021-09-08 13:09:40|19467|19447|19467|19447|19472|19452|19467|19447|3
1631106590000|2021-09-08 13:09:50|19469.5|19449.5|19467|19447|19469.5|19449.5|19467|19447|3
1631106600000|2021-09-08 13:10:00|19462|19442|19462|19442|19462|19442|19462|19442|0
1631106610000|2021-09-08 13:10:10|19457.3|19437.3|19457|19437|19457.3|19437.3|19457|19437|1
1631106620000|2021-09-08 13:10:20|19454.8|19434.8|19454.5|19434.5|19454.8|19434.8|19454.5|19434.5|0
1631106630000|2021-09-08 13:10:30|19454.8|19434.8|19457|19437|19457|19437|19454.8|19434.8|1
1631106650000|2021-09-08 13:10:50|19459.5|19439.5|19459.5|19439.5|19459.5|19439.5|19459.5|19439.5|0
1631106660000|2021-09-08 13:11:00|||||||||2
1631106680000|2021-09-08 13:11:20|||||||||2
1631106690000|2021-09-08 13:11:30|||||||||15
1631106720000|2021-09-08 13:12:00|19459.2|19439.2|19454.8|19434.8|19459.2|19439.2|19454.8|19434.8|1
1631106730000|2021-09-08 13:12:10|19452.7|19432.7|19471.7|19451.7|19471.7|19451.7|19452.3|19432.3|3
1631106750000|2021-09-08 13:12:30|19472|19452|19477|19457|19477|19457|19472|19452|4
1631106770000|2021-09-08 13:12:50|19477.7|19457.7|19477.7|19457.7|19477.7|19457.7|19477.7|19457.7|1
1631106780000|2021-09-08 13:13:00|19477|19457|19477|19457|19477|19457|19477|19457|0
1631106790000|2021-09-08 13:13:10|19474.5|19454.5|19474.5|19454.5|19474.5|19454.5|19474.5|19454.5|3
1631106800000|2021-09-08 13:13:20|19472|19452|19474.2|19454.2|19474.2|19454.2|19472|19452|4
1631106810000|2021-09-08 13:13:30|19474.5|19454.5|19477|19457|19477|19457|19474.5|19454.5|1
1631106820000|2021-09-08 13:13:40|||||||||2
1631106840000|2021-09-08 13:14:00|19474.9|19454.9|19474.9|19454.9|19474.9|19454.9|19474.9|19454.9|1
1631106870000|2021-09-08 13:14:30|||||||||1
1631106880000|2021-09-08 13:14:40|19472.7|19452.7|19472|19452|19472.7|19452.7|19472|19452|0
1631106900000|2021-09-08 13:15:00|19469.9|19449.9|19469.5|19449.5|19469.9|19449.9|19469.5|19449.5|3
1631106910000|2021-09-08 13:15:10|||||||||25
1631106920000|2021-09-08 13:15:20|19467|19447|19467|19447|19467|19447|19467|19447|2
1631106940000|2021-09-08 13:15:40|19464.5|19444.5|19464.5|19444.5|19464.5|19444.5|19464.5|19444.5|1
1631106960000|2021-09-08 13:16:00|19462|19442|19462|19442|19462|19442|19462|19442|3
1631106970000|2021-09-08 13:16:10|19459.5|19439.5|19459.5|19439.5|19459.5|19439.5|19459.5|19439.5|1
1631107000000|2021-09-08 13:16:40|||||||||2
1631107020000|2021-09-08 13:17:00|19457|19437|19449.5|19429.5|19457|19437|19449.5|19429.5|5
1631107030000|2021-09-08 13:17:10|||||||||1
1631107040000|2021-09-08 13:17:20|||||||||4
1631107050000|2021-09-08 13:17:30|||||||||2
1631107070000|2021-09-08 13:17:50|19447.4|19427.4|19447.4|19427.4|19449.5|19429.5|19447|19427|2
1631107080000|2021-09-08 13:18:00|19447|19427|19449.5|19429.5|19449.5|19429.5|19444.5|19424.5|8
1631107110000|2021-09-08 13:18:30|19452|19432|19452|19432|19452|19432|19452|19432|3
1631107120000|2021-09-08 13:18:40|19447.7|19427.7|19452|19432|19452|19432|19447|19427|4
1631107160000|2021-09-08 13:19:20|19457|19437|19468.8|19448.8|19468.8|19448.8|19457|19437|4
1631107170000|2021-09-08 13:19:30|19469.2|19449.2|19471.3|19451.3|19471.3|19451.3|19469.2|19449.2|1
1631107180000|2021-09-08 13:19:40|19472|19452|19472|19452|19472|19452|19472|19452|0
1631107190000|2021-09-08 13:19:50|19474.5|19454.5|19479.5|19459.5|19479.5|19459.5|19474.5|19454.5|1
1631107200000|2021-09-08 13:20:00|19481.7|19461.7|19474.5|19454.5|19482|19462|19474.5|19454.5|1
1631107210000|2021-09-08 13:20:10|||||||||2
1631107220000|2021-09-08 13:20:20|19478.8|19458.8|19479.5|19459.5|19479.5|19459.5|19478.8|19458.8|0
1631107230000|2021-09-08 13:20:30|19483.8|19463.8|19489.5|19469.5|19489.5|19469.5|19483.8|19463.8|8
1631107240000|2021-09-08 13:20:40|19487|19467|19479.5|19459.5|19487|19467|19479.5|19459.5|2
1631107250000|2021-09-08 13:20:50|19477|19457|19474.5|19454.5|19477|19457|19474.5|19454.5|0
1631107260000|2021-09-08 13:21:00|19472.4|19452.4|19474.9|19454.9|19474.9|19454.9|19472|19452|2
1631107270000|2021-09-08 13:21:10|19472|19452|19477|19457|19477|19457|19472|19452|2
1631107280000|2021-09-08 13:21:20|||||||||1
1631107290000|2021-09-08 13:21:30|19477.4|19457.4|19482|19462|19482|19462|19477.4|19457.4|2
1631107300000|2021-09-08 13:21:40|19487|19467|19487|19467|19487|19467|19487|19467|3
1631107310000|2021-09-08 13:21:50|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|6
1631107320000|2021-09-08 13:22:00|19490.2|19470.2|19497|19477|19497|19477|19490.2|19470.2|2
1631107340000|2021-09-08 13:22:20|19499.2|19479.2|19499.5|19479.5|19499.5|19479.5|19499.2|19479.2|3
1631107350000|2021-09-08 13:22:30|19502|19482|19502|19482|19502|19482|19502|19482|9
1631107360000|2021-09-08 13:22:40|19504.2|19484.2|19507|19487|19507|19487|19504.2|19484.2|8
1631107370000|2021-09-08 13:22:50|||||||||5
1631107380000|2021-09-08 13:23:00|19509.5|19489.5|19509.5|19489.5|19509.5|19489.5|19509.5|19489.5|6
1631107390000|2021-09-08 13:23:10|19512|19492|19512|19492|19512|19492|19512|19492|0
1631107430000|2021-09-08 13:23:50|19502|19482|19502|19482|19502|19482|19502|19482|10
1631107480000|2021-09-08 13:24:40|||||||||1
1631107490000|2021-09-08 13:24:50|19501.3|19481.3|19494.5|19474.5|19501.3|19481.3|19494.5|19474.5|2
1631107500000|2021-09-08 13:25:00|19492|19472|19489.5|19469.5|19492|19472|19489.5|19469.5|3
1631107510000|2021-09-08 13:25:10|19479.5|19459.5|19479.5|19459.5|19479.5|19459.5|19479.5|19459.5|3
1631107520000|2021-09-08 13:25:20|19479.2|19459.2|19487|19467|19487|19467|19477|19457|6
1631107530000|2021-09-08 13:25:30|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|19489.5|19469.5|3
1631107570000|2021-09-08 13:26:10|19492|19472|19504.5|19484.5|19504.5|19484.5|19492|19472|6
1631107580000|2021-09-08 13:26:20|19499.9|19479.9|19499.9|19479.9|19499.9|19479.9|19499.9|19479.9|1
1631107590000|2021-09-08 13:26:30|19499.5|19479.5|19497|19477|19499.5|19479.5|19492|19472|10
1631107600000|2021-09-08 13:26:40|19497.4|19477.4|19499.5|19479.5|19499.5|19479.5|19497.4|19477.4|2
1631107610000|2021-09-08 13:26:50|19499.9|19479.9|19502|19482|19502|19482|19499.9|19479.9|1
1631107620000|2021-09-08 13:27:00|19504.5|19484.5|19504.9|19484.9|19504.9|19484.9|19502.4|19482.4|6
1631107630000|2021-09-08 13:27:10|19507|19487|19507|19487|19507|19487|19507|19487|1
1631107640000|2021-09-08 13:27:20|19509.2|19489.2|19509.2|19489.2|19509.2|19489.2|19509.2|19489.2|2
1631107670000|2021-09-08 13:27:50|19504.9|19484.9|19507|19487|19507|19487|19504.9|19484.9|1
1631107680000|2021-09-08 13:28:00|||||||||4
1631107720000|2021-09-08 13:28:40|||||||||1
1631107740000|2021-09-08 13:29:00|19507.7|19487.7|19512|19492|19512|19492|19507.7|19487.7|4
1631107750000|2021-09-08 13:29:10|||||||||1
1631107760000|2021-09-08 13:29:20|||||||||1
1631107770000|2021-09-08 13:29:30|19509.5|19489.5|19509.5|19489.5|19509.5|19489.5|19509.5|19489.5|2
1631107780000|2021-09-08 13:29:40|||||||||1
1631107800000|2021-09-08 13:30:00|19511.7|19491.7|19512|19492|19514.2|19494.2|19509.9|19489.9|1
1631107810000|2021-09-08 13:30:10|19509.5|19489.5|19507|19487|19509.5|19489.5|19507|19487|8
1631107820000|2021-09-08 13:30:20|19509.5|19489.5|19509.5|19489.5|19509.5|19489.5|19509.5|19489.5|0
1631107830000|2021-09-08 13:30:30|||||||||1
1631107840000|2021-09-08 13:30:40|19507|19487|19507|19487|19507|19487|19507|19487|0
1631107860000|2021-09-08 13:31:00|19507.7|19487.7|19512|19492|19512|19492|19507.7|19487.7|4
1631107870000|2021-09-08 13:31:10|19511.7|19491.7|19512|19492|19512|19492|19511.7|19491.7|2
1631107880000|2021-09-08 13:31:20|19509.5|19489.5|19509.5|19489.5|19509.5|19489.5|19509.5|19489.5|0
1631107900000|2021-09-08 13:31:40|19507|19487|19507|19487|19507|19487|19507|19487|3
1631107910000|2021-09-08 13:31:50|19504.5|19484.5|19499.5|19479.5|19504.5|19484.5|19499.5|19479.5|6
1631107920000|2021-09-08 13:32:00|19497.4|19477.4|19497.4|19477.4|19497.4|19477.4|19497.4|19477.4|1
1631107930000|2021-09-08 13:32:10|19494.9|19474.9|19482|19462|19494.9|19474.9|19482|19462|9
1631107940000|2021-09-08 13:32:20|19479.5|19459.5|19479.5|19459.5|19479.5|19459.5|19479.5|19459.5|1
1631107950000|2021-09-08 13:32:30|19474.5|19454.5|19448.1|19428.1|19474.5|19454.5|19448.1|19428.1|37
1631107960000|2021-09-08 13:32:40|19447|19427|19452|19432|19458.9|19438.9|19447|19427|28
1631107980000|2021-09-08 13:33:00|19449.9|19429.9|19452|19432|19452|19432|19449.5|19429.5|8
1631107990000|2021-09-08 13:33:10|19454.5|19434.5|19459.5|19439.5|19459.5|19439.5|19454.5|19434.5|2
1631108000000|2021-09-08 13:33:20|19457.4|19437.4|19457|19437|19457.4|19437.4|19457|19437|1
1631108040000|2021-09-08 13:34:00|19454.9|19434.9|19444.5|19424.5|19454.9|19434.9|19444.5|19424.5|11
1631108050000|2021-09-08 13:34:10|||||||||10
1631108060000|2021-09-08 13:34:20|19442|19422|19442|19422|19442|19422|19442|19422|1
1631108070000|2021-09-08 13:34:30|19444.5|19424.5|19442|19422|19444.5|19424.5|19442|19422|12
1631108080000|2021-09-08 13:34:40|19444.2|19424.2|19444.2|19424.2|19444.2|19424.2|19444.2|19424.2|3
1631108090000|2021-09-08 13:34:50|19446.4|19426.4|19447|19427|19447|19427|19446.4|19426.4|1
1631108100000|2021-09-08 13:35:00|||||||||3
1631108110000|2021-09-08 13:35:10|||||||||12
1631108120000|2021-09-08 13:35:20|19444.5|19424.5|19447|19427|19447|19427|19444.5|19424.5|1
1631108130000|2021-09-08 13:35:30|19449.5|19429.5|19447.1|19427.1|19449.6|19429.6|19447.1|19427.1|6
1631108150000|2021-09-08 13:35:50|19449.6|19429.6|19449.6|19429.6|19449.6|19429.6|19449.6|19429.6|11
1631108160000|2021-09-08 13:36:00|19445.2|19425.2|19444.6|19424.6|19445.2|19425.2|19444.6|19424.6|12
1631108170000|2021-09-08 13:36:10|||||||||8
1631108180000|2021-09-08 13:36:20|||||||||4
1631108190000|2021-09-08 13:36:30|||||||||16
1631108200000|2021-09-08 13:36:40|||||||||3
1631108210000|2021-09-08 13:36:50|||||||||12
1631108220000|2021-09-08 13:37:00|||||||||9
1631108230000|2021-09-08 13:37:10|19442.4|19422.4|19442.4|19422.4|19442.4|19422.4|19442.4|19422.4|18
1631108240000|2021-09-08 13:37:20|19442.1|19422.1|19442.1|19422.1|19442.1|19422.1|19442.1|19422.1|2
1631108250000|2021-09-08 13:37:30|||||||||3
1631108280000|2021-09-08 13:38:00|19444.6|19424.6|19444.6|19424.6|19444.6|19424.6|19444.6|19424.6|17
1631108290000|2021-09-08 13:38:10|||||||||14
1631108300000|2021-09-08 13:38:20|19444.9|19424.9|19444.9|19424.9|19444.9|19424.9|19444.9|19424.9|2
1631108310000|2021-09-08 13:38:30|19449.6|19429.6|19457.1|19437.1|19457.1|19437.1|19449.6|19429.6|3
1631108320000|2021-09-08 13:38:40|19462.1|19442.1|19462.1|19442.1|19462.1|19442.1|19462.1|19442.1|2
1631108340000|2021-09-08 13:39:00|||||||||2
1631108350000|2021-09-08 13:39:10|19457.1|19437.1|19457.1|19437.1|19457.1|19437.1|19457.1|19437.1|1
1631108370000|2021-09-08 13:39:30|19457.4|19437.4|19459.6|19439.6|19459.6|19439.6|19457.4|19437.4|2
1631108400000|2021-09-08 13:40:00|19457.1|19437.1|19457.1|19437.1|19457.1|19437.1|19457.1|19437.1|6
1631108460000|2021-09-08 13:41:00|19454.9|19434.9|19452.1|19432.1|19454.9|19434.9|19452.1|19432.1|2
1631108470000|2021-09-08 13:41:10|||||||||1
1631108510000|2021-09-08 13:41:50|19454.2|19434.2|19472.1|19452.1|19472.1|19452.1|19454.2|19434.2|15
1631108520000|2021-09-08 13:42:00|19469.9|19449.9|19469.6|19449.6|19469.9|19449.9|19469.6|19449.6|3
1631108530000|2021-09-08 13:42:10|19462.1|19442.1|19462.1|19442.1|19462.1|19442.1|19462.1|19442.1|13
1631108540000|2021-09-08 13:42:20|19462.4|19442.4|19462.4|19442.4|19462.4|19442.4|19462.4|19442.4|2
1631108560000|2021-09-08 13:42:40|||||||||1
1631108570000|2021-09-08 13:42:50|19464.9|19444.9|19464.9|19444.9|19464.9|19444.9|19464.9|19444.9|0
1631108580000|2021-09-08 13:43:00|19462.4|19442.4|19464.2|19444.2|19464.2|19444.2|19457.1|19437.1|58
1631108600000|2021-09-08 13:43:20|19467.1|19447.1|19471.4|19451.4|19471.4|19451.4|19467.1|19447.1|1
1631108610000|2021-09-08 13:43:30|19472.1|19452.1|19472.1|19452.1|19472.1|19452.1|19472.1|19452.1|3
1631108620000|2021-09-08 13:43:40|19474.6|19454.6|19474.6|19454.6|19474.6|19454.6|19474.6|19454.6|6
1631108630000|2021-09-08 13:43:50|19472.1|19452.1|19469.9|19449.9|19472.1|19452.1|19469.9|19449.9|1
1631108640000|2021-09-08 13:44:00|19467.8|19447.8|19464.9|19444.9|19467.8|19447.8|19464.9|19444.9|2
1631108650000|2021-09-08 13:44:10|19466.7|19446.7|19472.1|19452.1|19472.1|19452.1|19466.7|19446.7|2
1631108660000|2021-09-08 13:44:20|19477.1|19457.1|19477.1|19457.1|19477.1|19457.1|19477.1|19457.1|9
1631108670000|2021-09-08 13:44:30|19479.6|19459.6|19479.6|19459.6|19479.6|19459.6|19479.6|19459.6|0
1631108680000|2021-09-08 13:44:40|19477.1|19457.1|19472.4|19452.4|19477.1|19457.1|19472.4|19452.4|9
1631108700000|2021-09-08 13:45:00|19472.1|19452.1|19472.1|19452.1|19472.1|19452.1|19472.1|19452.1|0
1631108720000|2021-09-08 13:45:20|19474.6|19454.6|19474.6|19454.6|19474.6|19454.6|19474.6|19454.6|0
1631108730000|2021-09-08 13:45:30|||||||||6
1631108740000|2021-09-08 13:45:40|19479.6|19459.6|19487.1|19467.1|19487.1|19467.1|19479.6|19459.6|61
1631108760000|2021-09-08 13:46:00|19489.2|19469.2|19487.4|19467.4|19489.6|19469.6|19487.1|19467.1|8
1631108770000|2021-09-08 13:46:10|19487.1|19467.1|19487.1|19467.1|19487.1|19467.1|19487.1|19467.1|14
1631108780000|2021-09-08 13:46:20|19486.7|19466.7|19484.6|19464.6|19486.7|19466.7|19484.6|19464.6|19
1631108790000|2021-09-08 13:46:30|19484.2|19464.2|19472.1|19452.1|19484.2|19464.2|19472.1|19452.1|1
1631108800000|2021-09-08 13:46:40|19469.6|19449.6|19469.6|19449.6|19469.6|19449.6|19469.6|19449.6|3
1631108810000|2021-09-08 13:46:50|19472.4|19452.4|19472.4|19452.4|19472.4|19452.4|19472.4|19452.4|9
1631108820000|2021-09-08 13:47:00|19476.7|19456.7|19484.6|19464.6|19484.6|19464.6|19476.7|19456.7|5
1631108840000|2021-09-08 13:47:20|19487.1|19467.1|19487.1|19467.1|19487.1|19467.1|19487.1|19467.1|0
1631108850000|2021-09-08 13:47:30|||||||||4
1631108860000|2021-09-08 13:47:40|19489.6|19469.6|19492.1|19472.1|19492.1|19472.1|19489.6|19469.6|9
1631108870000|2021-09-08 13:47:50|||||||||5
1631108880000|2021-09-08 13:48:00|||||||||17
1631108890000|2021-09-08 13:48:10|19489.6|19469.6|19489.6|19469.6|19489.6|19469.6|19489.6|19469.6|3
1631108900000|2021-09-08 13:48:20|19492.1|19472.1|19492.1|19472.1|19492.1|19472.1|19492.1|19472.1|8
1631108910000|2021-09-08 13:48:30|19487.1|19467.1|19487.1|19467.1|19487.1|19467.1|19487.1|19467.1|5
1631108920000|2021-09-08 13:48:40|||||||||12
1631108930000|2021-09-08 13:48:50|19484.6|19464.6|19484.6|19464.6|19484.6|19464.6|19484.6|19464.6|25
1631108940000|2021-09-08 13:49:00|19482.1|19462.1|19482.1|19462.1|19482.1|19462.1|19482.1|19462.1|12
1631108950000|2021-09-08 13:49:10|||||||||5
1631108960000|2021-09-08 13:49:20|19484.6|19464.6|19494.6|19474.6|19494.6|19474.6|19484.6|19464.6|17
1631108970000|2021-09-08 13:49:30|19496.7|19476.7|19497.1|19477.1|19497.1|19477.1|19496.7|19476.7|14
1631108980000|2021-09-08 13:49:40|19499.2|19479.2|19499.6|19479.6|19499.6|19479.6|19499.2|19479.2|1
1631108990000|2021-09-08 13:49:50|19497.1|19477.1|19497.1|19477.1|19497.1|19477.1|19497.1|19477.1|5
1631109000000|2021-09-08 13:50:00|||||||||4
1631109020000|2021-09-08 13:50:20|19499.6|19479.6|19499.6|19479.6|19499.6|19479.6|19499.6|19479.6|0
1631109030000|2021-09-08 13:50:30|19502.1|19482.1|19502.1|19482.1|19502.1|19482.1|19497.4|19477.4|18
1631109040000|2021-09-08 13:50:40|19497.4|19477.4|19497.4|19477.4|19497.4|19477.4|19497.4|19477.4|3
1631109050000|2021-09-08 13:50:50|19494.9|19474.9|19497.4|19477.4|19497.4|19477.4|19494.9|19474.9|3
1631109060000|2021-09-08 13:51:00|19495.3|19475.3|19495.3|19475.3|19495.3|19475.3|19495.3|19475.3|14
1631109070000|2021-09-08 13:51:10|19494.9|19474.9|19494.9|19474.9|19494.9|19474.9|19494.9|19474.9|22
1631109080000|2021-09-08 13:51:20|||||||||28
1631109090000|2021-09-08 13:51:30|||||||||4
1631109100000|2021-09-08 13:51:40|||||||||1
1631109110000|2021-09-08 13:51:50|19502.1|19482.1|19504.2|19484.2|19504.2|19484.2|19502.1|19482.1|13
1631109120000|2021-09-08 13:52:00|19504.6|19484.6|19504.6|19484.6|19504.6|19484.6|19504.6|19484.6|4
1631109140000|2021-09-08 13:52:20|||||||||5
1631109150000|2021-09-08 13:52:30|19512.4|19492.4|19521.4|19501.4|19521.4|19501.4|19512.4|19492.4|6
1631109160000|2021-09-08 13:52:40|19521.7|19501.7|19521.7|19501.7|19521.7|19501.7|19521.7|19501.7|1
1631109170000|2021-09-08 13:52:50|19526.7|19506.7|19529.6|19509.6|19529.6|19509.6|19526.7|19506.7|11
1631109180000|2021-09-08 13:53:00|19531.7|19511.7|19532.4|19512.4|19532.4|19512.4|19531.7|19511.7|4
1631109190000|2021-09-08 13:53:10|19529.9|19509.9|19527.1|19507.1|19529.9|19509.9|19527.1|19507.1|6
1631109200000|2021-09-08 13:53:20|19524.9|19504.9|19524.9|19504.9|19524.9|19504.9|19524.9|19504.9|3
1631109220000|2021-09-08 13:53:40|19527.1|19507.1|19524.9|19504.9|19527.1|19507.1|19524.9|19504.9|1
1631109230000|2021-09-08 13:53:50|||||||||1
1631109240000|2021-09-08 13:54:00|19524.6|19504.6|19524.6|19504.6|19524.6|19504.6|19524.6|19504.6|297
1631109250000|2021-09-08 13:54:10|19526.7|19506.7|19524.6|19504.6|19526.7|19506.7|19524.6|19504.6|7
1631109260000|2021-09-08 13:54:20|19526.7|19506.7|19522.8|19502.8|19526.7|19506.7|19522.4|19502.4|4
1631109270000|2021-09-08 13:54:30|19522.4|19502.4|19522.4|19502.4|19522.4|19502.4|19522.4|19502.4|0
1631109290000|2021-09-08 13:54:50|||||||||8
1631109300000|2021-09-08 13:55:00|19522.1|19502.1|19517.4|19497.4|19522.1|19502.1|19517.4|19497.4|5
1631109310000|2021-09-08 13:55:10|19517.1|19497.1|19515.3|19495.3|19517.4|19497.4|19514.9|19494.9|16
1631109350000|2021-09-08 13:55:50|19512.4|19492.4|19494.6|19474.6|19512.4|19492.4|19494.6|19474.6|12
1631109360000|2021-09-08 13:56:00|19492.1|19472.1|19482.4|19462.4|19492.1|19472.1|19482.4|19462.4|6
1631109370000|2021-09-08 13:56:10|||||||||3
1631109390000|2021-09-08 13:56:30|||||||||2
1631109400000|2021-09-08 13:56:40|19484.9|19464.9|19484.9|19464.9|19484.9|19464.9|19484.9|19464.9|2
1631109420000|2021-09-08 13:57:00|19487.1|19467.1|19499.6|19479.6|19499.6|19479.6|19487.1|19467.1|4
1631109450000|2021-09-08 13:57:30|19492.1|19472.1|19492.1|19472.1|19492.1|19472.1|19492.1|19472.1|12
1631109460000|2021-09-08 13:57:40|||||||||4
1631109470000|2021-09-08 13:57:50|19484.6|19464.6|19487.1|19467.1|19487.1|19467.1|19484.6|19464.6|45
1631109480000|2021-09-08 13:58:00|19489.2|19469.2|19487.4|19467.4|19489.2|19469.2|19487.4|19467.4|0
1631109490000|2021-09-08 13:58:10|19484.9|19464.9|19484.6|19464.6|19484.9|19464.9|19484.6|19464.6|2
1631109500000|2021-09-08 13:58:20|19482.4|19462.4|19482.1|19462.1|19482.4|19462.4|19482.1|19462.1|4
1631109510000|2021-09-08 13:58:30|||||||||4
1631109520000|2021-09-08 13:58:40|19484.3|19464.3|19484.6|19464.6|19484.6|19464.6|19484.3|19464.3|0
1631109530000|2021-09-08 13:58:50|19482.1|19462.1|19487.1|19467.1|19487.1|19467.1|19482.1|19462.1|0
1631109540000|2021-09-08 13:59:00|19484.6|19464.6|19487.1|19467.1|19487.1|19467.1|19482.1|19462.1|6
1631109550000|2021-09-08 13:59:10|19482.1|19462.1|19487.1|19467.1|19487.1|19467.1|19482.1|19462.1|2
1631109560000|2021-09-08 13:59:20|||||||||1
1631109570000|2021-09-08 13:59:30|19486.8|19466.8|19486.8|19466.8|19486.8|19466.8|19486.8|19466.8|3
1631109580000|2021-09-08 13:59:40|19487.1|19467.1|19487.1|19467.1|19487.1|19467.1|19487.1|19467.1|1
1631109590000|2021-09-08 13:59:50|19484.6|19464.6|19484.6|19464.6|19484.6|19464.6|19484.6|19464.6|1
1631109600000|2021-09-08 14:00:00|19482.1|19462.1|19477.4|19457.4|19482.1|19462.1|19477.4|19457.4|2
1631109610000|2021-09-08 14:00:10|19474.6|19454.6|19469.6|19449.6|19474.6|19454.6|19469.6|19449.6|1
1631109620000|2021-09-08 14:00:20|19459.6|19439.6|19461.8|19441.8|19461.8|19441.8|19459.6|19439.6|4
1631109630000|2021-09-08 14:00:30|19463.9|19443.9|19464.3|19444.3|19464.3|19444.3|19463.9|19443.9|2
1631109640000|2021-09-08 14:00:40|19468.6|19448.6|19464.6|19444.6|19469.3|19449.3|19464.6|19444.6|0
1631109650000|2021-09-08 14:00:50|19466.8|19446.8|19467.1|19447.1|19467.1|19447.1|19466.8|19446.8|1
1631109660000|2021-09-08 14:01:00|19469.3|19449.3|19464.3|19444.3|19469.3|19449.3|19464.3|19444.3|4
1631109670000|2021-09-08 14:01:10|19464.6|19444.6|19464.6|19444.6|19464.6|19444.6|19464.6|19444.6|7
1631109680000|2021-09-08 14:01:20|19464.3|19444.3|19464.3|19444.3|19464.3|19444.3|19464.3|19444.3|2
1631109690000|2021-09-08 14:01:30|||||||||3
1631109700000|2021-09-08 14:01:40|19466.8|19446.8|19466.8|19446.8|19466.8|19446.8|19466.8|19446.8|5
1631109710000|2021-09-08 14:01:50|19485.7|19445.7|19485.7|19445.7|19485.7|19445.7|19485.7|19445.7|11
1631109730000|2021-09-08 14:02:10|19482.2|19462.2|19482.2|19462.2|19482.2|19462.2|19482.2|19462.2|1
1631109740000|2021-09-08 14:02:20|19483.2|19463.2|19483.2|19463.2|19483.2|19463.2|19483.2|19463.2|1
1631109750000|2021-09-08 14:02:30|19485.7|19465.7|19485.7|19465.7|19485.7|19465.7|19485.7|19465.7|0
1631109760000|2021-09-08 14:02:40|19483.6|19463.6|19483.6|19463.6|19483.6|19463.6|19483.6|19463.6|0
1631109770000|2021-09-08 14:02:50|19489.3|19469.3|19496.4|19476.4|19496.4|19476.4|19489.3|19469.3|5
1631109780000|2021-09-08 14:03:00|19497.1|19477.1|19499.6|19479.6|19499.6|19479.6|19497.1|19477.1|2
1631109790000|2021-09-08 14:03:10|19501.8|19481.8|19501.8|19481.8|19501.8|19481.8|19501.8|19481.8|2
1631109800000|2021-09-08 14:03:20|19502.1|19482.1|19507.1|19487.1|19507.1|19487.1|19502.1|19482.1|5
1631109820000|2021-09-08 14:03:40|19512.1|19492.1|19512.1|19492.1|19512.1|19492.1|19512.1|19492.1|27
1631109840000|2021-09-08 14:04:00|19512.8|19492.8|19517.1|19497.1|19517.1|19497.1|19512.8|19492.8|1
1631109850000|2021-09-08 14:04:10|19524.6|19504.6|19524.6|19504.6|19524.6|19504.6|19524.6|19504.6|3
1631109860000|2021-09-08 14:04:20|19526.8|19506.8|19526.8|19506.8|19526.8|19506.8|19526.8|19506.8|2
1631109870000|2021-09-08 14:04:30|||||||||1
1631109880000|2021-09-08 14:04:40|19524.6|19504.6|19524.6|19504.6|19524.6|19504.6|19524.6|19504.6|15
1631109900000|2021-09-08 14:05:00|19522.1|19502.1|19522.1|19502.1|19522.1|19502.1|19522.1|19502.1|2
1631109930000|2021-09-08 14:05:30|||||||||2
1631109940000|2021-09-08 14:05:40|19521.8|19501.8|19524.3|19504.3|19524.6|19504.6|19521.8|19501.8|3
1631109950000|2021-09-08 14:05:50|19524.6|19504.6|19538.9|19498.9|19538.9|19504.6|19524.6|19498.9|12
1631109960000|2021-09-08 14:06:00|19539.6|19499.6|19527.1|19507.1|19539.6|19507.1|19524.6|19499.6|3
1631109970000|2021-09-08 14:06:10|19522.5|19502.5|19519.6|19499.6|19522.5|19502.5|19519.6|19499.6|4
1631109980000|2021-09-08 14:06:20|19517.1|19497.1|19517.1|19497.1|19517.1|19497.1|19517.1|19497.1|2
1631110000000|2021-09-08 14:06:40|||||||||4
1631110010000|2021-09-08 14:06:50|19519.6|19499.6|19527.1|19507.1|19527.1|19507.1|19519.6|19499.6|11
1631110020000|2021-09-08 14:07:00|19529.6|19509.6|19532.1|19512.1|19532.1|19512.1|19529.6|19509.6|3
1631110030000|2021-09-08 14:07:10|||||||||1
1631110040000|2021-09-08 14:07:20|19534.3|19514.3|19534.3|19514.3|19534.3|19514.3|19534.3|19514.3|2
1631110050000|2021-09-08 14:07:30|19534.6|19514.6|19534.6|19514.6|19534.6|19514.6|19534.6|19514.6|3
1631110080000|2021-09-08 14:08:00|19532.1|19512.1|19527.1|19507.1|19532.1|19512.1|19527.1|19507.1|3
1631110110000|2021-09-08 14:08:30|19529.6|19509.6|19529.6|19509.6|19529.6|19509.6|19529.6|19509.6|7
1631110140000|2021-09-08 14:09:00|||||||||3
1631110170000|2021-09-08 14:09:30|||||||||1
1631110200000|2021-09-08 14:10:00|19527.1|19507.1|19527.1|19507.1|19527.1|19507.1|19527.1|19507.1|1
1631110230000|2021-09-08 14:10:30|||||||||3
1631110240000|2021-09-08 14:10:40|19519.6|19499.6|19514.6|19494.6|19519.6|19499.6|19514.6|19494.6|2
1631110250000|2021-09-08 14:10:50|19512.5|19492.5|19485|19465|19512.5|19492.5|19485|19465|5
1631110260000|2021-09-08 14:11:00|19487.1|19467.1|19497.1|19477.1|19497.1|19477.1|19487.1|19467.1|11
1631110280000|2021-09-08 14:11:20|19496.8|19476.8|19494.6|19474.6|19496.8|19476.8|19494.6|19474.6|2
1631110300000|2021-09-08 14:11:40|19492.5|19472.5|19492.5|19472.5|19492.5|19472.5|19492.5|19472.5|1
1631110310000|2021-09-08 14:11:50|19492.1|19472.1|19492.1|19472.1|19492.1|19472.1|19492.1|19472.1|2
1631110320000|2021-09-08 14:12:00|19490|19470|19490|19470|19490|19470|19490|19470|3
1631110330000|2021-09-08 14:12:10|19489.6|19469.6|19489.6|19469.6|19489.6|19469.6|19489.6|19469.6|0
1631110340000|2021-09-08 14:12:20|19492.1|19472.1|19492.1|19472.1|19492.1|19472.1|19492.1|19472.1|3
1631110350000|2021-09-08 14:12:30|||||||||1
1631110370000|2021-09-08 14:12:50|19494.6|19474.6|19494.6|19474.6|19494.6|19474.6|19494.6|19474.6|0
1631110380000|2021-09-08 14:13:00|19492.5|19472.5|19494.3|19474.3|19494.3|19474.3|19492.5|19472.5|0
1631110390000|2021-09-08 14:13:10|19497.1|19477.1|19497.1|19477.1|19497.1|19477.1|19496.8|19476.8|1
1631110400000|2021-09-08 14:13:20|19495|19475|19494.6|19474.6|19495|19475|19494.6|19474.6|4
1631110410000|2021-09-08 14:13:30|19496.8|19476.8|19497.1|19477.1|19497.1|19477.1|19496.8|19476.8|0
1631110440000|2021-09-08 14:14:00|||||||||2
1631110450000|2021-09-08 14:14:10|||||||||1
1631110460000|2021-09-08 14:14:20|||||||||7
1631110470000|2021-09-08 14:14:30|19494.6|19474.6|19494.6|19474.6|19494.6|19474.6|19494.6|19474.6|2
1631110480000|2021-09-08 14:14:40|||||||||3
1631110530000|2021-09-08 14:15:30|19495.3|19475.3|19502.1|19482.1|19502.1|19482.1|19495.3|19475.3|2
1631110540000|2021-09-08 14:15:40|19499.6|19479.6|19502.1|19482.1|19504.6|19484.6|19499.6|19479.6|2
1631110550000|2021-09-08 14:15:50|||||||||2
1631110560000|2021-09-08 14:16:00|19497.1|19477.1|19497.1|19477.1|19497.1|19477.1|19497.1|19477.1|3
1631110570000|2021-09-08 14:16:10|||||||||3
1631110580000|2021-09-08 14:16:20|19492.8|19472.8|19492.8|19472.8|19492.8|19472.8|19492.8|19472.8|1
1631110590000|2021-09-08 14:16:30|19492.5|19472.5|19492.1|19472.1|19492.5|19472.5|19492.1|19472.1|0
1631110610000|2021-09-08 14:16:50|19494.3|19474.3|19501.8|19481.8|19501.8|19481.8|19494.3|19474.3|9
1631110650000|2021-09-08 14:17:30|||||||||3
1631110660000|2021-09-08 14:17:40|19504.6|19484.6|19512.1|19492.1|19514.3|19494.3|19504.6|19484.6|9
1631110670000|2021-09-08 14:17:50|19514.6|19494.6|19514.6|19494.6|19514.6|19494.6|19514.6|19494.6|1
1631110680000|2021-09-08 14:18:00|19515.3|19495.3|19534.3|19514.3|19534.3|19514.3|19515.3|19495.3|5
1631110690000|2021-09-08 14:18:10|19537.1|19517.1|19539.6|19519.6|19539.6|19519.6|19537.1|19517.1|2
1631110710000|2021-09-08 14:18:30|19537.1|19517.1|19537.1|19517.1|19537.1|19517.1|19537.1|19517.1|6
1631110720000|2021-09-08 14:18:40|19534.6|19514.6|19532.1|19512.1|19534.6|19514.6|19532.1|19512.1|0
1631110730000|2021-09-08 14:18:50|19534.6|19514.6|19534.6|19514.6|19534.6|19514.6|19534.6|19514.6|57
1631110740000|2021-09-08 14:19:00|19529.6|19509.6|19527.1|19507.1|19529.6|19509.6|19527.1|19507.1|4
1631110750000|2021-09-08 14:19:10|19529.6|19509.6|19529.6|19509.6|19529.6|19509.6|19529.6|19509.6|10
1631110760000|2021-09-08 14:19:20|||||||||53
1631110780000|2021-09-08 14:19:40|19532.1|19512.1|19532.1|19512.1|19532.1|19512.1|19532.1|19512.1|2
1631110790000|2021-09-08 14:19:50|||||||||1
1631110820000|2021-09-08 14:20:20|||||||||3
1631110850000|2021-09-08 14:20:50|19529.6|19509.6|19529.6|19509.6|19529.6|19509.6|19529.6|19509.6|4
1631110860000|2021-09-08 14:21:00|19527.5|19507.5|19527.1|19507.1|19527.5|19507.5|19527.1|19507.1|1
1631110870000|2021-09-08 14:21:10|||||||||12
1631110900000|2021-09-08 14:21:40|||||||||1
1631110910000|2021-09-08 14:21:50|||||||||4
1631110920000|2021-09-08 14:22:00|||||||||1
1631110930000|2021-09-08 14:22:10|||||||||1
1631110940000|2021-09-08 14:22:20|19524.6|19504.6|19524.6|19504.6|19524.6|19504.6|19524.6|19504.6|5
1631110960000|2021-09-08 14:22:40|||||||||2
1631110980000|2021-09-08 14:23:00|19522.1|19502.1|19524.6|19504.6|19524.6|19504.6|19522.1|19502.1|2
1631110990000|2021-09-08 14:23:10|||||||||2
1631111000000|2021-09-08 14:23:20|||||||||1
1631111010000|2021-09-08 14:23:30|19522.5|19502.5|19520.3|19500.3|19522.5|19502.5|19520.3|19500.3|16
1631111020000|2021-09-08 14:23:40|19517.8|19497.8|19517.1|19497.1|19517.8|19497.8|19517.1|19497.1|1
1631111030000|2021-09-08 14:23:50|19519.3|19499.3|19519.3|19499.3|19519.3|19499.3|19519.3|19499.3|1
1631111040000|2021-09-08 14:24:00|19519.6|19499.6|19517.1|19497.1|19519.6|19499.6|19517.1|19497.1|0
1631111050000|2021-09-08 14:24:10|19515|19495|19512.5|19492.5|19515|19495|19512.5|19492.5|9
1631111060000|2021-09-08 14:24:20|19515|19495|19510.3|19490.3|19515|19495|19510.3|19490.3|8
1631111080000|2021-09-08 14:24:40|19512.5|19492.5|19515.3|19495.3|19515.3|19495.3|19512.5|19492.5|7
1631111090000|2021-09-08 14:24:50|19517.5|19497.5|19515.3|19495.3|19517.8|19497.8|19515.3|19495.3|1
1631111120000|2021-09-08 14:25:20|19513.2|19493.2|19513.2|19493.2|19513.2|19493.2|19513.2|19493.2|0
1631111130000|2021-09-08 14:25:30|19512.8|19492.8|19512.2|19492.2|19512.8|19492.8|19512.2|19492.2|3
1631111160000|2021-09-08 14:26:00|19509.7|19489.7|19507.5|19487.5|19509.7|19489.7|19507.5|19487.5|8
1631111170000|2021-09-08 14:26:10|19507.2|19487.2|19507.2|19487.2|19507.2|19487.2|19507.2|19487.2|0
1631111190000|2021-09-08 14:26:30|19509.7|19469.7|19472.5|19452.5|19509.7|19469.7|19472.5|19452.5|5
1631111200000|2021-09-08 14:26:40|19469.7|19449.7|19474.7|19454.7|19474.7|19454.7|19469.7|19449.7|4
1631111220000|2021-09-08 14:27:00|||||||||1
1631111230000|2021-09-08 14:27:10|19472.5|19452.5|19472.5|19452.5|19474.7|19454.7|19472.5|19452.5|1
1631111240000|2021-09-08 14:27:20|19474.7|19454.7|19474.7|19454.7|19474.7|19454.7|19472.5|19452.5|3
1631111250000|2021-09-08 14:27:30|19475|19455|19477.2|19457.2|19477.2|19457.2|19475|19455|5
1631111260000|2021-09-08 14:27:40|19482.2|19462.2|19482.2|19462.2|19482.2|19462.2|19482.2|19462.2|2
1631111270000|2021-09-08 14:27:50|19475.7|19455.7|19475.7|19455.7|19475.7|19455.7|19475.7|19455.7|5
1631111280000|2021-09-08 14:28:00|19474.7|19454.7|19482.2|19462.2|19482.2|19462.2|19474.7|19454.7|8
1631111290000|2021-09-08 14:28:10|19484.7|19464.7|19484.7|19464.7|19484.7|19464.7|19484.7|19464.7|1
1631111300000|2021-09-08 14:28:20|||||||||1
1631111310000|2021-09-08 14:28:30|19482.5|19462.5|19482.2|19462.2|19482.5|19462.5|19482.2|19462.2|0
1631111330000|2021-09-08 14:28:50|||||||||2
1631111340000|2021-09-08 14:29:00|19479.7|19459.7|19479.7|19459.7|19479.7|19459.7|19479.7|19459.7|0
1631111360000|2021-09-08 14:29:20|||||||||1
1631111380000|2021-09-08 14:29:40|19479.3|19459.3|19479.3|19459.3|19479.3|19459.3|19479.3|19459.3|3
1631111390000|2021-09-08 14:29:50|19477.2|19457.2|19462.2|19442.2|19477.2|19457.2|19462.2|19442.2|4
1631111400000|2021-09-08 14:30:00|19459.7|19439.7|19452.2|19432.2|19459.7|19439.7|19452.2|19432.2|3
1631111410000|2021-09-08 14:30:10|19450|19430|19450|19430|19450|19430|19450|19430|0
1631111420000|2021-09-08 14:30:20|19452.2|19432.2|19452.2|19432.2|19452.2|19432.2|19452.2|19432.2|16
1631111430000|2021-09-08 14:30:30|||||||||2
1631111440000|2021-09-08 14:30:40|19451.8|19431.8|19451.8|19431.8|19451.8|19431.8|19451.8|19431.8|2
1631111460000|2021-09-08 14:31:00|19447.2|19427.2|19444.7|19424.7|19447.2|19427.2|19444.7|19424.7|41
1631111470000|2021-09-08 14:31:10|||||||||7
1631111480000|2021-09-08 14:31:20|||||||||1
1631111500000|2021-09-08 14:31:40|19447.2|19427.2|19447.2|19427.2|19447.2|19427.2|19447.2|19427.2|27
1631111510000|2021-09-08 14:31:50|19445|19425|19444.7|19424.7|19447.2|19427.2|19444.7|19424.7|4
1631111520000|2021-09-08 14:32:00|19447.2|19427.2|19454.7|19434.7|19454.7|19434.7|19442.5|19422.5|10
1631111530000|2021-09-08 14:32:10|19455|19435|19459.7|19439.7|19462.2|19442.2|19455|19435|2
1631111540000|2021-09-08 14:32:20|19457.2|19437.2|19459.7|19439.7|19459.7|19439.7|19457.2|19437.2|3
1631111550000|2021-09-08 14:32:30|||||||||5
1631111570000|2021-09-08 14:32:50|||||||||6
1631111580000|2021-09-08 14:33:00|19455.4|19435.4|19450|19430|19455.4|19435.4|19450|19430|13
1631111590000|2021-09-08 14:33:10|19447.5|19427.5|19447.5|19427.5|19447.5|19427.5|19447.5|19427.5|13
1631111600000|2021-09-08 14:33:20|19444.7|19424.7|19444.7|19424.7|19444.7|19424.7|19444.7|19424.7|5
1631111610000|2021-09-08 14:33:30|19444|19424|19419.7|19399.7|19444|19424|19419.7|19399.7|15
1631111620000|2021-09-08 14:33:40|19419|19399|19407.2|19387.2|19419|19399|19407.2|19387.2|10
1631111630000|2021-09-08 14:33:50|19406.8|19386.8|19400.4|19380.4|19406.8|19386.8|19400.4|19380.4|5
1631111640000|2021-09-08 14:34:00|19402.5|19382.5|19402.5|19382.5|19402.9|19382.9|19402.2|19382.2|10
1631111650000|2021-09-08 14:34:10|19402.9|19382.9|19402.5|19382.5|19402.9|19382.9|19402.5|19382.5|2
1631111660000|2021-09-08 14:34:20|19402.9|19382.9|19405|19385|19405|19385|19402.9|19382.9|5
1631111670000|2021-09-08 14:34:30|19407.2|19387.2|19417.2|19397.2|19417.2|19397.2|19407.2|19387.2|11
1631111680000|2021-09-08 14:34:40|||||||||4
1631111690000|2021-09-08 14:34:50|19427.2|19407.2|19427.2|19407.2|19427.2|19407.2|19427.2|19407.2|2
1631111700000|2021-09-08 14:35:00|19424.7|19404.7|19424.7|19404.7|19424.7|19404.7|19424.7|19404.7|4
1631111710000|2021-09-08 14:35:10|19425|19405|19425|19405|19427.5|19407.5|19425|19405|3
1631111720000|2021-09-08 14:35:20|19422.5|19402.5|19425|19405|19425|19405|19422.5|19402.5|2
1631111730000|2021-09-08 14:35:30|||||||||3
1631111740000|2021-09-08 14:35:40|19427.2|19407.2|19427.5|19407.5|19427.5|19407.5|19427.2|19407.2|1
1631111750000|2021-09-08 14:35:50|19427.2|19407.2|19427.2|19407.2|19427.2|19407.2|19427.2|19407.2|27
1631111760000|2021-09-08 14:36:00|19425|19405|19402.5|19382.5|19425|19405|19402.5|19382.5|19
1631111770000|2021-09-08 14:36:10|19400.4|19380.4|19397.9|19377.9|19400.4|19380.4|19397.9|19377.9|3
1631111780000|2021-09-08 14:36:20|19395.7|19375.7|19395|19375|19395.7|19375.7|19395|19375|7
1631111820000|2021-09-08 14:37:00|19392.9|19372.9|19394.7|19374.7|19394.7|19374.7|19392.5|19372.5|10
1631111830000|2021-09-08 14:37:10|19392.2|19372.2|19394.7|19374.7|19394.7|19374.7|19392.2|19372.2|2
1631111840000|2021-09-08 14:37:20|||||||||1
1631111850000|2021-09-08 14:37:30|||||||||3
1631111860000|2021-09-08 14:37:40|19395.4|19375.4|19407.2|19387.2|19407.2|19387.2|19395.4|19375.4|7
1631111870000|2021-09-08 14:37:50|19409.7|19389.7|19412.2|19392.2|19412.2|19392.2|19409.3|19389.3|5
1631111880000|2021-09-08 14:38:00|||||||||2
1631111890000|2021-09-08 14:38:10|19414.7|19394.7|19412.2|19392.2|19414.7|19394.7|19412.2|19392.2|0
1631111910000|2021-09-08 14:38:30|19416.5|19396.5|19416.5|19396.5|19416.5|19396.5|19416.5|19396.5|2
1631111920000|2021-09-08 14:38:40|19417.2|19397.2|19422.2|19402.2|19422.2|19402.2|19417.2|19397.2|4
1631111930000|2021-09-08 14:38:50|||||||||4
1631111940000|2021-09-08 14:39:00|19424.3|19404.3|19427.2|19407.2|19427.2|19407.2|19424.3|19404.3|9
1631111960000|2021-09-08 14:39:20|19429.3|19409.3|19432.2|19412.2|19432.2|19412.2|19429.3|19409.3|3
1631111970000|2021-09-08 14:39:30|19431.8|19411.8|19427.2|19407.2|19431.8|19411.8|19427.2|19407.2|9
1631111980000|2021-09-08 14:39:40|||||||||2
1631111990000|2021-09-08 14:39:50|19424.3|19404.3|19424.7|19404.7|19424.7|19404.7|19422.2|19402.2|5
1631112000000|2021-09-08 14:40:00|19422.5|19402.5|19422.2|19402.2|19422.5|19402.5|19422.2|19402.2|0
1631112010000|2021-09-08 14:40:10|19424.7|19404.7|19426.5|19406.5|19429|19409|19424.7|19404.7|7
1631112020000|2021-09-08 14:40:20|19424.7|19404.7|19417.2|19397.2|19424.7|19404.7|19417.2|19397.2|3
1631112030000|2021-09-08 14:40:30|||||||||1
1631112050000|2021-09-08 14:40:50|19421.5|19401.5|19421.5|19401.5|19421.5|19401.5|19421.5|19401.5|1
1631112060000|2021-09-08 14:41:00|19422.2|19402.2|19424.7|19404.7|19424.7|19404.7|19422.2|19402.2|0
1631112080000|2021-09-08 14:41:20|19427.2|19407.2|19424.3|19404.3|19427.2|19407.2|19424.3|19404.3|30
1631112090000|2021-09-08 14:41:30|19417.2|19397.2|19412.9|19392.9|19417.2|19397.2|19412.9|19392.9|5
1631112100000|2021-09-08 14:41:40|19412.2|19392.2|19402.2|19382.2|19412.2|19392.2|19402.2|19382.2|12
1631112110000|2021-09-08 14:41:50|19397.9|19377.9|19397.2|19377.2|19397.9|19377.9|19397.2|19377.2|20
1631112120000|2021-09-08 14:42:00|19390.7|19370.7|19378.9|19358.9|19390.7|19370.7|19378.9|19358.9|65
1631112130000|2021-09-08 14:42:10|19378.2|19358.2|19372.2|19352.2|19378.2|19358.2|19372.2|19352.2|8
1631112140000|2021-09-08 14:42:20|19376.5|19356.5|19377.2|19357.2|19377.2|19357.2|19376.5|19356.5|6
1631112150000|2021-09-08 14:42:30|19379.7|19359.7|19379.7|19359.7|19379.7|19359.7|19379.7|19359.7|6
1631112160000|2021-09-08 14:42:40|19382.2|19362.2|19382.2|19362.2|19382.2|19362.2|19382.2|19362.2|1
1631112180000|2021-09-08 14:43:00|19382.5|19362.5|19387.2|19367.2|19387.2|19367.2|19382.5|19362.5|9
1631112190000|2021-09-08 14:43:10|||||||||7
1631112210000|2021-09-08 14:43:30|19389.3|19369.3|19389.7|19369.7|19389.7|19369.7|19389.3|19369.3|0
1631112220000|2021-09-08 14:43:40|19387.5|19367.5|19384.7|19364.7|19387.5|19367.5|19384.7|19364.7|3
1631112230000|2021-09-08 14:43:50|19383.6|19363.6|19372.2|19352.2|19383.6|19363.6|19372.2|19352.2|16
1631112240000|2021-09-08 14:44:00|19374.3|19354.3|19377.2|19357.2|19377.2|19357.2|19374.3|19354.3|19
1631112250000|2021-09-08 14:44:10|19372.9|19352.9|19374.7|19354.7|19375|19355|19372.5|19352.5|5
1631112260000|2021-09-08 14:44:20|19375|19355|19377.2|19357.2|19377.2|19357.2|19374.7|19354.7|1
1631112270000|2021-09-08 14:44:30|19379.3|19359.3|19391.5|19371.5|19391.5|19371.5|19379.3|19359.3|13
1631112280000|2021-09-08 14:44:40|19392.2|19372.2|19404.7|19364.7|19404.7|19372.5|19392.2|19364.7|1
1631112300000|2021-09-08 14:45:00|||||||||7
1631112320000|2021-09-08 14:45:20|19399|19379|19401.8|19381.8|19401.8|19381.8|19399|19379|1
1631112340000|2021-09-08 14:45:40|19399.7|19379.7|19399.3|19379.3|19399.7|19379.7|19399.3|19379.3|0
1631112350000|2021-09-08 14:45:50|||||||||1
1631112360000|2021-09-08 14:46:00|19394.7|19374.7|19394.7|19374.7|19394.7|19374.7|19394.7|19374.7|5
1631112390000|2021-09-08 14:46:30|19394.3|19374.3|19394.3|19374.3|19394.3|19374.3|19394.3|19374.3|0
1631112410000|2021-09-08 14:46:50|19394.7|19374.7|19392.2|19372.2|19394.7|19374.7|19392.2|19372.2|8
1631112430000|2021-09-08 14:47:10|19390|19370|19390|19370|19390|19370|19390|19370|1
1631112440000|2021-09-08 14:47:20|19389.7|19369.7|19394.7|19374.7|19395|19375|19389.7|19369.7|21
1631112450000|2021-09-08 14:47:30|19399.7|19379.7|19397.5|19377.5|19399.7|19379.7|19397.5|19377.5|5
1631112460000|2021-09-08 14:47:40|19399.3|19379.3|19394.7|19374.7|19399.3|19379.3|19394.7|19374.7|1
1631112470000|2021-09-08 14:47:50|19399.7|19379.7|19399.7|19379.7|19399.7|19379.7|19399.7|19379.7|2
1631112490000|2021-09-08 14:48:10|19404.7|19384.7|19419.4|19399.4|19419.4|19399.4|19404.7|19384.7|16
1631112500000|2021-09-08 14:48:20|||||||||2
1631112510000|2021-09-08 14:48:30|19420|19400|19422.2|19402.2|19422.2|19402.2|19420|19400|6
1631112520000|2021-09-08 14:48:40|19424.7|19404.7|19422.2|19402.2|19424.7|19404.7|19422.2|19402.2|2
1631112530000|2021-09-08 14:48:50|||||||||3
1631112540000|2021-09-08 14:49:00|19424.4|19404.4|19427.2|19407.2|19427.2|19407.2|19422.2|19402.2|7
1631112550000|2021-09-08 14:49:10|19429.7|19409.7|19429.7|19409.7|19429.7|19409.7|19429.7|19409.7|1
1631112560000|2021-09-08 14:49:20|19431.9|19411.9|19431.9|19411.9|19431.9|19411.9|19431.9|19411.9|0
1631112580000|2021-09-08 14:49:40|19432.2|19412.2|19432.2|19412.2|19436.9|19416.9|19432.2|19412.2|8
1631112590000|2021-09-08 14:49:50|19429.7|19409.7|19429.7|19409.7|19429.7|19409.7|19429.7|19409.7|1
1631112610000|2021-09-08 14:50:10|19424.7|19404.7|19424.7|19404.7|19424.7|19404.7|19424.7|19404.7|3
1631112620000|2021-09-08 14:50:20|19424|19404|19411.9|19391.9|19424|19404|19409.7|19389.7|5
1631112630000|2021-09-08 14:50:30|19412.2|19392.2|19412.2|19392.2|19412.2|19392.2|19412.2|19392.2|1
1631112640000|2021-09-08 14:50:40|19407.2|19387.2|19407.2|19387.2|19407.2|19387.2|19407.2|19387.2|0
1631112650000|2021-09-08 14:50:50|||||||||1
1631112660000|2021-09-08 14:51:00|19411.5|19391.5|19440.1|19420.1|19444.7|19424.7|19411.5|19391.5|13
1631112680000|2021-09-08 14:51:20|||||||||1
1631112690000|2021-09-08 14:51:30|19437.6|19417.6|19437.6|19417.6|19437.6|19417.6|19437.6|19417.6|0
1631112700000|2021-09-08 14:51:40|||||||||4
1631112710000|2021-09-08 14:51:50|19433.2|19413.2|19427.2|19407.2|19433.2|19413.2|19424.7|19404.7|18
1631112720000|2021-09-08 14:52:00|||||||||1
1631112730000|2021-09-08 14:52:10|19425.1|19405.1|19419.7|19399.7|19425.1|19405.1|19417.2|19397.2|3
1631112740000|2021-09-08 14:52:20|19417.2|19397.2|19419.7|19399.7|19419.7|19399.7|19417.2|19397.2|1
1631112770000|2021-09-08 14:52:50|19422.2|19402.2|19422.2|19402.2|19422.2|19402.2|19422.2|19402.2|2
1631112780000|2021-09-08 14:53:00|19420.1|19400.1|19409.4|19389.4|19420.1|19400.1|19409.4|19389.4|7
1631112790000|2021-09-08 14:53:10|19406.9|19386.9|19409.7|19389.7|19414.7|19389.7|19406.9|19374.7|3
1631112800000|2021-09-08 14:53:20|19411.9|19391.9|19410.1|19390.1|19412.2|19392.2|19410.1|19390.1|1
1631112810000|2021-09-08 14:53:30|19409.7|19389.7|19409.7|19389.7|19409.7|19389.7|19409.7|19389.7|2
1631112840000|2021-09-08 14:54:00|19407.2|19387.2|19407.2|19387.2|19407.2|19387.2|19407.2|19387.2|0
1631112860000|2021-09-08 14:54:20|19406.9|19386.9|19404.7|19384.7|19406.9|19386.9|19404.7|19384.7|2
1631112870000|2021-09-08 14:54:30|19402.2|19382.2|19402.2|19382.2|19402.2|19382.2|19397.2|19377.2|9
1631112880000|2021-09-08 14:54:40|19400.1|19380.1|19399.7|19379.7|19400.1|19380.1|19399.7|19379.7|0
1631112900000|2021-09-08 14:55:00|19397.6|19377.6|19397.2|19377.2|19399.4|19379.4|19397.2|19377.2|0
1631112910000|2021-09-08 14:55:10|19397.6|19377.6|19402.2|19382.2|19402.2|19382.2|19397.6|19377.6|4
1631112920000|2021-09-08 14:55:20|19397.9|19377.9|19397.9|19377.9|19397.9|19377.9|19397.9|19377.9|0
1631112930000|2021-09-08 14:55:30|19397.6|19377.6|19397.6|19377.6|19397.6|19377.6|19397.6|19377.6|0
1631112940000|2021-09-08 14:55:40|19397.2|19377.2|19397.2|19377.2|19397.2|19377.2|19397.2|19377.2|0
1631112950000|2021-09-08 14:55:50|19394.7|19374.7|19394.7|19374.7|19394.7|19374.7|19394.7|19374.7|4
1631112960000|2021-09-08 14:56:00|19392.6|19372.6|19389.7|19369.7|19392.6|19372.6|19389.7|19369.7|2
1631112970000|2021-09-08 14:56:10|19387.2|19367.2|19387.2|19367.2|19387.2|19367.2|19387.2|19367.2|2
1631112980000|2021-09-08 14:56:20|19385.1|19365.1|19382.2|19362.2|19385.1|19365.1|19382.2|19362.2|5
1631112990000|2021-09-08 14:56:30|||||||||13
1631113000000|2021-09-08 14:56:40|19384.7|19364.7|19382.2|19362.2|19384.7|19364.7|19382.2|19362.2|7
1631113030000|2021-09-08 14:57:10|||||||||1
1631113040000|2021-09-08 14:57:20|||||||||3
1631113050000|2021-09-08 14:57:30|||||||||1
1631113060000|2021-09-08 14:57:40|||||||||4
1631113070000|2021-09-08 14:57:50|19377.2|19357.2|19377.2|19357.2|19377.2|19357.2|19377.2|19357.2|6
1631113080000|2021-09-08 14:58:00|||||||||8
1631113090000|2021-09-08 14:58:10|19374.7|19354.7|19362.2|19342.2|19374.7|19354.7|19362.2|19342.2|9
1631113100000|2021-09-08 14:58:20|19361.5|19341.5|19359.7|19339.7|19361.5|19341.5|19357.2|19337.2|11
1631113110000|2021-09-08 14:58:30|19361.9|19341.9|19364.4|19344.4|19364.7|19344.7|19361.9|19341.9|0
1631113120000|2021-09-08 14:58:40|19362.6|19342.6|19352.9|19332.9|19362.6|19342.6|19352.9|19332.9|7
1631113130000|2021-09-08 14:58:50|19352.2|19332.2|19352.2|19332.2|19352.2|19332.2|19352.2|19332.2|3
1631113140000|2021-09-08 14:59:00|19349.7|19329.7|19347.2|19327.2|19352.2|19332.2|19347.2|19327.2|5
1631113150000|2021-09-08 14:59:10|19345.1|19325.1|19347.2|19327.2|19347.2|19327.2|19345.1|19325.1|2
1631113160000|2021-09-08 14:59:20|19349.7|19329.7|19347.2|19327.2|19349.7|19329.7|19347.2|19327.2|9
1631113170000|2021-09-08 14:59:30|19349.4|19329.4|19352.2|19332.2|19352.2|19332.2|19349.4|19329.4|3
1631113180000|2021-09-08 14:59:40|||||||||1
1631113190000|2021-09-08 14:59:50|19347.2|19327.2|19332.2|19312.2|19347.2|19327.2|19332.2|19312.2|5
1631113200000|2021-09-08 15:00:00|19330.1|19310.1|19329.7|19309.7|19330.1|19310.1|19327.2|19307.2|10
1631113210000|2021-09-08 15:00:10|19330.1|19310.1|19332.2|19312.2|19332.2|19312.2|19330.1|19310.1|10
1631113220000|2021-09-08 15:00:20|19327.2|19307.2|19312.6|19292.6|19327.2|19307.2|19312.6|19292.6|9
1631113230000|2021-09-08 15:00:30|19312.2|19292.2|19321.9|19301.9|19321.9|19301.9|19307.6|19287.6|25
1631113240000|2021-09-08 15:00:40|19322.2|19302.2|19322.2|19302.2|19322.2|19302.2|19322.2|19302.2|4
1631113250000|2021-09-08 15:00:50|||||||||1
1631113260000|2021-09-08 15:01:00|19324.7|19304.7|19331.5|19311.5|19331.5|19311.5|19324.7|19304.7|6
1631113270000|2021-09-08 15:01:10|19331.9|19311.9|19329.7|19309.7|19331.9|19311.9|19329.7|19309.7|5
1631113290000|2021-09-08 15:01:30|19329|19309|19329.4|19309.4|19329.4|19309.4|19329|19309|1
1631113300000|2021-09-08 15:01:40|19327.2|19307.2|19327.2|19307.2|19327.2|19307.2|19327.2|19307.2|5
1631113310000|2021-09-08 15:01:50|19326.9|19306.9|19326.9|19306.9|19326.9|19306.9|19326.9|19306.9|12
1631113320000|2021-09-08 15:02:00|||||||||3
1631113340000|2021-09-08 15:02:20|19324.7|19304.7|19324.7|19304.7|19324.7|19304.7|19324.7|19304.7|0
1631113350000|2021-09-08 15:02:30|19322.6|19302.6|19320.1|19300.1|19322.6|19302.6|19320.1|19300.1|7
1631113360000|2021-09-08 15:02:40|19319.7|19299.7|19317.2|19297.2|19319.7|19299.7|19317.2|19297.2|21
1631113370000|2021-09-08 15:02:50|19312.2|19292.2|19305.4|19285.4|19312.2|19292.2|19305.4|19285.4|8
1631113380000|2021-09-08 15:03:00|19304.7|19284.7|19301.9|19281.9|19304.7|19284.7|19301.9|19281.9|10
1631113390000|2021-09-08 15:03:10|19302.2|19282.2|19297.2|19277.2|19302.2|19282.2|19297.2|19277.2|12
1631113400000|2021-09-08 15:03:20|19302.2|19282.2|19322.2|19302.2|19322.2|19302.2|19302.2|19282.2|45
1631113410000|2021-09-08 15:03:30|19317.2|19297.2|19317.2|19297.2|19317.2|19297.2|19317.2|19297.2|1
1631113420000|2021-09-08 15:03:40|19315.1|19295.1|19299.7|19279.7|19315.1|19295.1|19299.7|19279.7|6
1631113430000|2021-09-08 15:03:50|19302.2|19282.2|19302.2|19282.2|19302.2|19282.2|19302.2|19282.2|4
1631113440000|2021-09-08 15:04:00|19306.5|19286.5|19304.7|19284.7|19307.2|19287.2|19304.7|19284.7|13
1631113450000|2021-09-08 15:04:10|19302.6|19282.6|19311.9|19291.9|19311.9|19291.9|19302.6|19282.6|5
1631113460000|2021-09-08 15:04:20|19312.2|19292.2|19314.7|19294.7|19314.7|19294.7|19312.2|19292.2|6
1631113470000|2021-09-08 15:04:30|19312.6|19292.6|19299.7|19279.7|19312.6|19292.6|19299.7|19279.7|14
1631113480000|2021-09-08 15:04:40|19302.2|19282.2|19302.2|19282.2|19302.2|19282.2|19302.2|19282.2|7
1631113490000|2021-09-08 15:04:50|19304.7|19284.7|19304.7|19284.7|19304.7|19284.7|19304.7|19284.7|0
1631113500000|2021-09-08 15:05:00|19307.2|19287.2|19307.2|19287.2|19307.2|19287.2|19307.2|19287.2|2
1631113510000|2021-09-08 15:05:10|19309.7|19289.7|19314.7|19294.7|19314.7|19294.7|19309.7|19289.7|5
1631113530000|2021-09-08 15:05:30|19312.2|19292.2|19312.2|19292.2|19312.2|19292.2|19312.2|19292.2|7
1631113540000|2021-09-08 15:05:40|||||||||2
1631113550000|2021-09-08 15:05:50|19312.6|19292.6|19314.7|19294.7|19314.7|19294.7|19312.6|19292.6|8
1631113580000|2021-09-08 15:06:20|19312.6|19292.6|19312.6|19292.6|19312.6|19292.6|19312.6|19292.6|2
1631113590000|2021-09-08 15:06:30|19312.2|19292.2|19312.2|19292.2|19312.2|19292.2|19312.2|19292.2|0
1631113600000|2021-09-08 15:06:40|||||||||2
1631113610000|2021-09-08 15:06:50|19309.7|19289.7|19309.7|19289.7|19309.7|19289.7|19309.7|19289.7|3
1631113620000|2021-09-08 15:07:00|19307.2|19287.2|19307.2|19287.2|19307.2|19287.2|19302.6|19282.6|12
1631113630000|2021-09-08 15:07:10|||||||||3
1631113640000|2021-09-08 15:07:20|||||||||8
1631113650000|2021-09-08 15:07:30|19304.7|19284.7|19304.7|19284.7|19304.7|19284.7|19304.7|19284.7|3
1631113670000|2021-09-08 15:07:50|19299.7|19279.7|19294.7|19274.7|19299.7|19279.7|19294.7|19274.7|3
1631113680000|2021-09-08 15:08:00|19292.2|19272.2|19289.7|19269.7|19292.2|19272.2|19289.7|19269.7|16
1631113690000|2021-09-08 15:08:10|19292.2|19272.2|19287.6|19267.6|19292.2|19272.2|19287.6|19267.6|8
1631113700000|2021-09-08 15:08:20|19286.5|19266.5|19249.4|19229.4|19286.5|19266.5|19249.4|19229.4|64
1631113710000|2021-09-08 15:08:30|19249.7|19229.7|19249.7|19229.7|19249.7|19229.7|19247.6|19227.6|14
1631113720000|2021-09-08 15:08:40|19249.4|19229.4|19247.2|19227.2|19249.7|19229.7|19247.2|19227.2|17
1631113730000|2021-09-08 15:08:50|19245.1|19225.1|19247.2|19227.2|19247.2|19227.2|19244.7|19224.7|1
1631113740000|2021-09-08 15:09:00|19245.1|19225.1|19244.7|19224.7|19245.1|19225.1|19244.7|19224.7|1
1631113750000|2021-09-08 15:09:10|19244.4|19224.4|19239.7|19219.7|19244.4|19224.4|19239.7|19219.7|7
1631113760000|2021-09-08 15:09:20|19237.2|19217.2|19237.2|19217.2|19237.2|19217.2|19237.2|19217.2|2
1631113770000|2021-09-08 15:09:30|||||||||2
1631113780000|2021-09-08 15:09:40|19237.6|19217.6|19237.2|19217.2|19237.6|19217.6|19237.2|19217.2|0
1631113800000|2021-09-08 15:10:00|19232.6|19212.6|19262.2|19242.2|19262.2|19242.2|19232.6|19212.6|8
1631113810000|2021-09-08 15:10:10|||||||||3
1631113820000|2021-09-08 15:10:20|19261.9|19241.9|19262.2|19242.2|19262.2|19242.2|19257.6|19237.6|6
1631113830000|2021-09-08 15:10:30|19261.9|19241.9|19257.6|19237.6|19261.9|19241.9|19257.6|19237.6|6
1631113840000|2021-09-08 15:10:40|19253.3|19233.3|19240.4|19220.4|19253.3|19233.3|19240.4|19220.4|10
1631113850000|2021-09-08 15:10:50|19238.3|19218.3|19240.1|19220.1|19240.1|19220.1|19237.6|19217.6|1
1631113860000|2021-09-08 15:11:00|19239.7|19219.7|19239.7|19219.7|19239.7|19219.7|19239.7|19219.7|2
1631113870000|2021-09-08 15:11:10|19237.2|19217.2|19234.7|19214.7|19237.2|19217.2|19234.7|19214.7|5
1631113890000|2021-09-08 15:11:30|19237.2|19217.2|19237.2|19217.2|19237.2|19217.2|19237.2|19217.2|7
1631113900000|2021-09-08 15:11:40|19235.1|19215.1|19232.6|19212.6|19235.1|19215.1|19232.6|19212.6|1
1631113910000|2021-09-08 15:11:50|19230.4|19210.4|19212.2|19192.2|19230.4|19210.4|19212.2|19192.2|44
1631113920000|2021-09-08 15:12:00|19209.7|19189.7|19212.2|19192.2|19212.2|19192.2|19209.7|19189.7|11
1631113930000|2021-09-08 15:12:10|19214.7|19194.7|19202.2|19182.2|19214.7|19194.7|19202.2|19182.2|19
1631113940000|2021-09-08 15:12:20|19204.4|19184.4|19204.7|19184.7|19204.7|19184.7|19204.4|19184.4|2
1631113950000|2021-09-08 15:12:30|19206.9|19186.9|19207.2|19187.2|19207.2|19187.2|19206.9|19186.9|7
1631113960000|2021-09-08 15:12:40|||||||||1
1631113970000|2021-09-08 15:12:50|19209.4|19189.4|19214.4|19194.4|19214.4|19194.4|19209.4|19189.4|3
1631113980000|2021-09-08 15:13:00|19216.6|19196.6|19216.9|19196.9|19216.9|19196.9|19216.6|19196.6|6
1631113990000|2021-09-08 15:13:10|19219.7|19199.7|19214.7|19194.7|19219.7|19199.7|19214.7|19194.7|1
1631114000000|2021-09-08 15:13:20|19219.1|19199.1|19219.1|19199.1|19219.1|19199.1|19219.1|19199.1|7
1631114010000|2021-09-08 15:13:30|19219.7|19199.7|19224.8|19204.8|19224.8|19204.8|19219.7|19199.7|8
1631114030000|2021-09-08 15:13:50|19226.9|19206.9|19227.3|19207.3|19227.3|19207.3|19226.9|19206.9|0
1631114040000|2021-09-08 15:14:00|19229.4|19209.4|19227.3|19207.3|19229.4|19209.4|19227.3|19207.3|2
1631114050000|2021-09-08 15:14:10|19231.6|19211.6|19232.3|19212.3|19232.3|19212.3|19231.6|19211.6|3
1631114060000|2021-09-08 15:14:20|19234.8|19214.8|19234.8|19214.8|19234.8|19214.8|19234.8|19214.8|3
1631114070000|2021-09-08 15:14:30|19232.3|19212.3|19237.3|19217.3|19237.3|19217.3|19232.3|19212.3|1
1631114080000|2021-09-08 15:14:40|19234.8|19214.8|19237.3|19217.3|19237.3|19217.3|19234.8|19214.8|4
1631114090000|2021-09-08 15:14:50|19241.6|19221.6|19249.8|19229.8|19249.8|19229.8|19241.6|19221.6|4
1631114100000|2021-09-08 15:15:00|19252.3|19232.3|19237.6|19217.6|19252.3|19232.3|19237.6|19217.6|2
1631114110000|2021-09-08 15:15:10|19235.4|19215.4|19237.3|19217.3|19237.3|19217.3|19235.4|19215.4|3
1631114120000|2021-09-08 15:15:20|19236.9|19216.9|19230.1|19210.1|19236.9|19216.9|19230.1|19210.1|11
1631114130000|2021-09-08 15:15:30|19232.3|19212.3|19227.3|19207.3|19232.6|19212.6|19227.3|19207.3|7
1631114140000|2021-09-08 15:15:40|19229.8|19209.8|19227.3|19207.3|19229.8|19209.8|19227.3|19207.3|4
1631114150000|2021-09-08 15:15:50|19224.8|19204.8|19222.3|19202.3|19224.8|19204.8|19222.3|19202.3|4
1631114160000|2021-09-08 15:16:00|19219.8|19199.8|19217.3|19197.3|19219.8|19199.8|19217.3|19197.3|3
1631114170000|2021-09-08 15:16:10|||||||||6
1631114180000|2021-09-08 15:16:20|19215.1|19195.1|19214.8|19194.8|19215.1|19195.1|19214.8|19194.8|0
1631114190000|2021-09-08 15:16:30|19216.9|19196.9|19207.3|19187.3|19217.3|19197.3|19207.3|19187.3|19
1631114200000|2021-09-08 15:16:40|19204.8|19184.8|19207.3|19187.3|19207.3|19187.3|19204.8|19184.8|13
1631114210000|2021-09-08 15:16:50|19204.8|19184.8|19197.3|19177.3|19204.8|19184.8|19197.3|19177.3|5
1631114220000|2021-09-08 15:17:00|19195.1|19175.1|19196.9|19176.9|19196.9|19176.9|19195.1|19175.1|10
1631114230000|2021-09-08 15:17:10|19197.3|19177.3|19202.3|19182.3|19202.3|19182.3|19197.3|19177.3|6
1631114240000|2021-09-08 15:17:20|19206.6|19186.6|19211.6|19191.6|19211.6|19191.6|19206.6|19186.6|0
1631114250000|2021-09-08 15:17:30|19212.3|19192.3|19212.6|19192.6|19212.6|19192.6|19212.3|19192.3|2
1631114260000|2021-09-08 15:17:40|19214.8|19194.8|19214.8|19194.8|19214.8|19194.8|19214.8|19194.8|1
1631114280000|2021-09-08 15:18:00|19217.3|19197.3|19233.7|19193.7|19233.7|19197.3|19217.3|19193.7|3
1631114290000|2021-09-08 15:18:10|19229.4|19209.4|19227.3|19207.3|19229.8|19209.8|19227.3|19207.3|3
1631114300000|2021-09-08 15:18:20|||||||||1
1631114310000|2021-09-08 15:18:30|||||||||2
1631114320000|2021-09-08 15:18:40|19224.8|19204.8|19222.3|19202.3|19224.8|19204.8|19222.3|19202.3|9
1631114330000|2021-09-08 15:18:50|19220.1|19200.1|19219.8|19199.8|19220.1|19200.1|19219.8|19199.8|2
1631114340000|2021-09-08 15:19:00|19217.3|19197.3|19199.8|19179.8|19217.3|19197.3|19197.3|19177.3|22
1631114350000|2021-09-08 15:19:10|19201.9|19181.9|19199.8|19179.8|19202.3|19182.3|19199.8|19179.8|8
1631114380000|2021-09-08 15:19:40|19199.4|19179.4|19197.3|19177.3|19199.4|19179.4|19197.3|19177.3|7
1631114390000|2021-09-08 15:19:50|19194.8|19174.8|19194.8|19174.8|19194.8|19174.8|19194.8|19174.8|15
1631114400000|2021-09-08 15:20:00|19197.3|19177.3|19197.3|19177.3|19197.3|19177.3|19197.3|19177.3|12
1631114410000|2021-09-08 15:20:10|19204.4|19184.4|19204.8|19184.8|19204.8|19184.8|19204.4|19184.4|4
1631114430000|2021-09-08 15:20:30|19207.3|19187.3|19219.1|19199.1|19219.1|19199.1|19207.3|19187.3|9
1631114440000|2021-09-08 15:20:40|19219.8|19199.8|19229.8|19209.8|19234.4|19209.8|19219.8|19194.4|13
1631114450000|2021-09-08 15:20:50|19227.3|19207.3|19229.8|19209.8|19229.8|19209.8|19227.3|19207.3|4
1631114470000|2021-09-08 15:21:10|19229.4|19209.4|19232.3|19212.3|19232.3|19212.3|19227.3|19207.3|5
1631114480000|2021-09-08 15:21:20|19234.8|19214.8|19237.3|19217.3|19237.3|19217.3|19234.8|19214.8|2
1631114490000|2021-09-08 15:21:30|||||||||2
1631114510000|2021-09-08 15:21:50|19242.3|19222.3|19249.8|19229.8|19249.8|19229.8|19242.3|19222.3|14
1631114520000|2021-09-08 15:22:00|19252.3|19232.3|19257.3|19237.3|19257.3|19237.3|19252.3|19232.3|3
1631114530000|2021-09-08 15:22:10|19259.8|19239.8|19259.8|19239.8|19259.8|19239.8|19259.8|19239.8|1
1631114540000|2021-09-08 15:22:20|19261.9|19241.9|19262.3|19242.3|19262.3|19242.3|19261.9|19241.9|8
1631114560000|2021-09-08 15:22:40|19260.1|19240.1|19259.4|19239.4|19260.1|19240.1|19259.4|19239.4|0
1631114570000|2021-09-08 15:22:50|19261.9|19241.9|19247.3|19227.3|19261.9|19241.9|19243|19223|12
1631114580000|2021-09-08 15:23:00|19252.3|19232.3|19254.8|19234.8|19257.3|19237.3|19252.3|19232.3|5
1631114590000|2021-09-08 15:23:10|19257.3|19237.3|19252.3|19232.3|19257.3|19237.3|19252.3|19232.3|1
1631114600000|2021-09-08 15:23:20|19257.3|19237.3|19257.3|19237.3|19257.3|19237.3|19257.3|19237.3|2
1631114610000|2021-09-08 15:23:30|19255.1|19235.1|19254.8|19234.8|19255.1|19235.1|19254.8|19234.8|2
1631114620000|2021-09-08 15:23:40|19252.6|19232.6|19242.3|19222.3|19252.6|19232.6|19242.3|19222.3|22
1631114630000|2021-09-08 15:23:50|||||||||1
1631114640000|2021-09-08 15:24:00|19242.6|19222.6|19234.8|19214.8|19242.6|19222.6|19232.3|19212.3|1
1631114650000|2021-09-08 15:24:10|||||||||2
1631114660000|2021-09-08 15:24:20|||||||||3
1631114680000|2021-09-08 15:24:40|||||||||1
1631114700000|2021-09-08 15:25:00|19237.3|19217.3|19239.4|19219.4|19239.4|19219.4|19237.3|19217.3|4
1631114710000|2021-09-08 15:25:10|19241.9|19221.9|19244.1|19224.1|19244.1|19224.1|19241.9|19221.9|1
1631114720000|2021-09-08 15:25:20|19244.8|19224.8|19246.9|19226.9|19246.9|19226.9|19244.8|19224.8|3
1631114730000|2021-09-08 15:25:30|19247.3|19227.3|19249.8|19229.8|19249.8|19229.8|19247.3|19227.3|0
1631114740000|2021-09-08 15:25:40|19254.1|19234.1|19254.8|19234.8|19254.8|19234.8|19254.1|19234.1|2
1631114750000|2021-09-08 15:25:50|19255.1|19235.1|19269.8|19229.8|19269.8|19237.3|19255.1|19229.8|5
1631114760000|2021-09-08 15:26:00|19262.3|19242.3|19264.4|19244.4|19264.4|19244.4|19262.3|19242.3|0
1631114770000|2021-09-08 15:26:10|19264.8|19244.8|19269.4|19249.4|19269.4|19249.4|19264.8|19244.8|1
1631114790000|2021-09-08 15:26:30|19271.9|19251.9|19271.9|19251.9|19271.9|19251.9|19271.9|19251.9|4
1631114800000|2021-09-08 15:26:40|19269.4|19249.4|19269.8|19249.8|19269.8|19249.8|19269.4|19249.4|1
1631114810000|2021-09-08 15:26:50|19271.9|19251.9|19272.3|19252.3|19272.3|19252.3|19271.9|19251.9|0
1631114820000|2021-09-08 15:27:00|19274.4|19254.4|19276.9|19256.9|19276.9|19256.9|19274.4|19254.4|0
1631114830000|2021-09-08 15:27:10|19277.3|19257.3|19277.3|19257.3|19277.3|19257.3|19277.3|19257.3|5
1631114840000|2021-09-08 15:27:20|19277.6|19257.6|19280.1|19260.1|19282.3|19262.3|19277.6|19257.6|1
1631114850000|2021-09-08 15:27:30|19279.8|19259.8|19282.3|19262.3|19282.3|19262.3|19279.8|19259.8|0
1631114860000|2021-09-08 15:27:40|19274.8|19254.8|19274.8|19254.8|19274.8|19254.8|19274.8|19254.8|1
1631114870000|2021-09-08 15:27:50|19274.4|19254.4|19272.3|19252.3|19274.8|19254.8|19272.3|19252.3|2
1631114880000|2021-09-08 15:28:00|19276.6|19256.6|19281.6|19261.6|19281.6|19261.6|19276.6|19256.6|1
1631114890000|2021-09-08 15:28:10|19281.9|19261.9|19279.8|19259.8|19281.9|19261.9|19279.8|19259.8|0
1631114900000|2021-09-08 15:28:20|||||||||2
1631114910000|2021-09-08 15:28:30|19277.3|19257.3|19277.3|19257.3|19277.3|19257.3|19277.3|19257.3|2
1631114920000|2021-09-08 15:28:40|19279.8|19259.8|19282.3|19262.3|19282.3|19262.3|19279.8|19259.8|3
1631114930000|2021-09-08 15:28:50|||||||||1
1631114940000|2021-09-08 15:29:00|19292.3|19272.3|19289.8|19269.8|19294.4|19274.4|19289.8|19269.8|11
1631114950000|2021-09-08 15:29:10|19287.3|19267.3|19292.3|19272.3|19292.3|19272.3|19287.3|19267.3|2
1631114960000|2021-09-08 15:29:20|19294.8|19274.8|19297.3|19277.3|19297.3|19277.3|19294.8|19274.8|2
1631114970000|2021-09-08 15:29:30|||||||||3
1631114990000|2021-09-08 15:29:50|19294.8|19274.8|19289.8|19269.8|19297.3|19277.3|19289.8|19269.8|12
1631115000000|2021-09-08 15:30:00|19294.8|19274.8|19289.8|19269.8|19294.8|19274.8|19289.8|19269.8|6
1631115020000|2021-09-08 15:30:20|19285.5|19265.5|19285.5|19265.5|19285.5|19265.5|19285.5|19265.5|2
1631115030000|2021-09-08 15:30:30|19284.8|19264.8|19279.8|19259.8|19284.8|19264.8|19279.8|19259.8|1
1631115040000|2021-09-08 15:30:40|19277.3|19257.3|19265.5|19245.5|19277.3|19257.3|19265.5|19245.5|2
1631115050000|2021-09-08 15:30:50|19265.1|19245.1|19264.8|19244.8|19265.1|19245.1|19264.8|19244.8|1
1631115060000|2021-09-08 15:31:00|||||||||1
1631115070000|2021-09-08 15:31:10|19262.3|19242.3|19257.3|19237.3|19262.3|19242.3|19257.3|19237.3|12
1631115080000|2021-09-08 15:31:20|19256.9|19236.9|19254.8|19234.8|19256.9|19236.9|19254.8|19234.8|9
1631115090000|2021-09-08 15:31:30|19254.1|19234.1|19249.8|19229.8|19254.1|19234.1|19249.8|19229.8|5
1631115110000|2021-09-08 15:31:50|19247.6|19227.6|19247.3|19227.3|19249.4|19229.4|19247.3|19227.3|14
1631115130000|2021-09-08 15:32:10|19249.4|19229.4|19249.4|19229.4|19249.4|19229.4|19249.4|19229.4|1
1631115140000|2021-09-08 15:32:20|19244.8|19224.8|19237.3|19217.3|19244.8|19224.8|19237.3|19217.3|13
1631115150000|2021-09-08 15:32:30|19234.8|19214.8|19234.8|19214.8|19234.8|19214.8|19232.3|19212.3|4
1631115160000|2021-09-08 15:32:40|19235.1|19215.1|19230.1|19210.1|19235.1|19215.1|19230.1|19210.1|2
1631115170000|2021-09-08 15:32:50|19234.8|19214.8|19236.9|19216.9|19236.9|19216.9|19232.3|19212.3|14
1631115180000|2021-09-08 15:33:00|19237.3|19217.3|19232.3|19212.3|19237.3|19217.3|19232.3|19212.3|4
1631115200000|2021-09-08 15:33:20|19229.8|19209.8|19229.8|19209.8|19229.8|19209.8|19229.8|19209.8|0
1631115210000|2021-09-08 15:33:30|||||||||1
1631115220000|2021-09-08 15:33:40|19229.4|19209.4|19227.3|19207.3|19229.4|19209.4|19227.3|19207.3|2
1631115230000|2021-09-08 15:33:50|19225.1|19205.1|19219.8|19199.8|19225.1|19205.1|19219.8|19199.8|6
1631115240000|2021-09-08 15:34:00|19217.3|19197.3|19219.8|19199.8|19219.8|19199.8|19217.3|19197.3|3
1631115250000|2021-09-08 15:34:10|19219.4|19199.4|19217.3|19197.3|19219.4|19199.4|19217.3|19197.3|1
1631115260000|2021-09-08 15:34:20|||||||||2
1631115270000|2021-09-08 15:34:30|19219.8|19199.8|19221.9|19201.9|19221.9|19201.9|19219.8|19199.8|2
1631115280000|2021-09-08 15:34:40|19217.3|19197.3|19217.3|19197.3|19217.3|19197.3|19217.3|19197.3|1
1631115300000|2021-09-08 15:35:00|19214.8|19194.8|19214.8|19194.8|19214.8|19194.8|19214.8|19194.8|10
1631115310000|2021-09-08 15:35:10|19208.3|19188.3|19197.6|19177.6|19208.3|19188.3|19197.6|19177.6|27
1631115320000|2021-09-08 15:35:20|19196.2|19176.2|19189.8|19169.8|19196.2|19176.2|19189.8|19169.8|5
1631115330000|2021-09-08 15:35:30|19187.6|19167.6|19185.5|19165.5|19187.6|19167.6|19185.5|19165.5|4
1631115340000|2021-09-08 15:35:40|19187.6|19167.6|19187.6|19167.6|19187.6|19167.6|19187.6|19167.6|7
1631115360000|2021-09-08 15:36:00|19185.5|19165.5|19196.3|19176.3|19196.3|19176.3|19185.5|19165.5|7
1631115370000|2021-09-08 15:36:10|19194.1|19174.1|19189.8|19169.8|19194.1|19174.1|19189.8|19169.8|1
1631115380000|2021-09-08 15:36:20|19187.6|19167.6|19189.8|19169.8|19189.8|19169.8|19187.6|19167.6|3
1631115390000|2021-09-08 15:36:30|19187.3|19167.3|19187.3|19167.3|19187.3|19167.3|19187.3|19167.3|3
1631115400000|2021-09-08 15:36:40|19189.4|19169.4|19191.9|19171.9|19191.9|19171.9|19189.4|19169.4|12
1631115420000|2021-09-08 15:37:00|19193|19173|19207.3|19187.3|19207.3|19187.3|19193|19173|1
1631115430000|2021-09-08 15:37:10|19212.3|19192.3|19212.3|19192.3|19212.3|19192.3|19212.3|19192.3|3
1631115440000|2021-09-08 15:37:20|||||||||1
1631115450000|2021-09-08 15:37:30|||||||||1
1631115460000|2021-09-08 15:37:40|19214.5|19194.5|19214.5|19194.5|19214.5|19194.5|19214.5|19194.5|1
1631115470000|2021-09-08 15:37:50|19214.8|19194.8|19217.3|19197.3|19217.3|19197.3|19214.8|19194.8|5
1631115480000|2021-09-08 15:38:00|19214.8|19194.8|19214.8|19194.8|19214.8|19194.8|19214.8|19194.8|1
1631115510000|2021-09-08 15:38:30|||||||||3
1631115530000|2021-09-08 15:38:50|19217.3|19197.3|19217.3|19197.3|19217.3|19197.3|19217.3|19197.3|0
1631115540000|2021-09-08 15:39:00|19214.8|19194.8|19217|19197|19217|19197|19214.8|19194.8|0
1631115550000|2021-09-08 15:39:10|19217.3|19197.3|19217.3|19197.3|19217.3|19197.3|19217.3|19197.3|2
1631115560000|2021-09-08 15:39:20|19219.8|19199.8|19219.8|19199.8|19219.8|19199.8|19219.8|19199.8|1
1631115590000|2021-09-08 15:39:50|19220.2|19200.2|19220.2|19200.2|19220.2|19200.2|19220.2|19200.2|2
1631115600000|2021-09-08 15:40:00|19219.8|19199.8|19219.8|19199.8|19219.8|19199.8|19219.8|19199.8|2
1631115610000|2021-09-08 15:40:10|19222|19202|19222|19202|19222|19202|19222|19202|4
1631115620000|2021-09-08 15:40:20|19222.3|19202.3|19222.3|19202.3|19222.3|19202.3|19222.3|19202.3|4
1631115630000|2021-09-08 15:40:30|||||||||2
1631115640000|2021-09-08 15:40:40|19219.8|19199.8|19217.3|19197.3|19219.8|19199.8|19217.3|19197.3|0
1631115650000|2021-09-08 15:40:50|||||||||1
1631115660000|2021-09-08 15:41:00|19221.6|19201.6|19222.3|19202.3|19222.3|19202.3|19221.6|19201.6|4
1631115680000|2021-09-08 15:41:20|||||||||3
1631115700000|2021-09-08 15:41:40|19226.6|19206.6|19227.3|19207.3|19227.3|19207.3|19226.6|19206.6|16
1631115710000|2021-09-08 15:41:50|19225.2|19205.2|19223|19203|19225.2|19205.2|19223|19203|1
1631115720000|2021-09-08 15:42:00|19222.7|19202.7|19222.7|19202.7|19222.7|19202.7|19222.7|19202.7|0
1631115730000|2021-09-08 15:42:10|19222.3|19202.3|19222.3|19202.3|19222.3|19202.3|19222.3|19202.3|1
1631115750000|2021-09-08 15:42:30|||||||||2
1631115760000|2021-09-08 15:42:40|||||||||2
1631115770000|2021-09-08 15:42:50|19227.3|19207.3|19229.8|19209.8|19229.8|19209.8|19227.3|19207.3|4
1631115780000|2021-09-08 15:43:00|19232|19212|19219.8|19199.8|19232|19212|19219.8|19199.8|8
1631115800000|2021-09-08 15:43:20|19217.3|19197.3|19217.3|19197.3|19217.3|19197.3|19217.3|19197.3|2
1631115820000|2021-09-08 15:43:40|19219.5|19199.5|19219.8|19199.8|19219.8|19199.8|19219.5|19199.5|1
1631115830000|2021-09-08 15:43:50|19219.1|19199.1|19214.8|19194.8|19219.1|19199.1|19214.8|19194.8|3
1631115840000|2021-09-08 15:44:00|||||||||1
1631115850000|2021-09-08 15:44:10|19212.7|19192.7|19212.7|19192.7|19212.7|19192.7|19212.7|19192.7|6
1631115880000|2021-09-08 15:44:40|19210.2|19190.2|19209.8|19189.8|19212.3|19192.3|19209.8|19189.8|1
1631115890000|2021-09-08 15:44:50|19212.3|19192.3|19209.8|19189.8|19212.3|19192.3|19209.8|19189.8|0
1631115900000|2021-09-08 15:45:00|19212|19192|19212.3|19192.3|19212.3|19192.3|19212|19192|0
1631115910000|2021-09-08 15:45:10|19207.3|19187.3|19209.8|19189.8|19209.8|19189.8|19207.3|19187.3|0
1631115920000|2021-09-08 15:45:20|||||||||7
1631115940000|2021-09-08 15:45:40|19212.3|19192.3|19209.8|19189.8|19212.3|19192.3|19207.3|19187.3|4
1631115950000|2021-09-08 15:45:50|19212.3|19192.3|19212.3|19192.3|19212.3|19192.3|19212.3|19192.3|2
1631115970000|2021-09-08 15:46:10|19213|19193|19217.3|19197.3|19217.3|19197.3|19213|19193|2
1631116000000|2021-09-08 15:46:40|19222.3|19202.3|19227.3|19207.3|19227.3|19207.3|19222.3|19202.3|7
1631116010000|2021-09-08 15:46:50|||||||||1
1631116020000|2021-09-08 15:47:00|||||||||3
1631116040000|2021-09-08 15:47:20|19228.4|19208.4|19239.8|19219.8|19239.8|19219.8|19228.4|19208.4|4
1631116050000|2021-09-08 15:47:30|19239.5|19219.5|19237.3|19217.3|19239.5|19219.5|19237.3|19217.3|1
1631116070000|2021-09-08 15:47:50|||||||||3
1631116110000|2021-09-08 15:48:30|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|6
1631116120000|2021-09-08 15:48:40|||||||||2
1631116130000|2021-09-08 15:48:50|19237.7|19217.7|19234.8|19214.8|19237.7|19217.7|19234.8|19214.8|2
1631116140000|2021-09-08 15:49:00|19235.2|19215.2|19227.3|19207.3|19237.3|19217.3|19227.3|19207.3|3
1631116150000|2021-09-08 15:49:10|||||||||2
1631116160000|2021-09-08 15:49:20|||||||||1
1631116170000|2021-09-08 15:49:30|19224.8|19204.8|19224.8|19204.8|19227.3|19207.3|19224.8|19204.8|0
1631116180000|2021-09-08 15:49:40|||||||||1
1631116200000|2021-09-08 15:50:00|19227.3|19207.3|19229.8|19209.8|19229.8|19209.8|19227.3|19207.3|9
1631116230000|2021-09-08 15:50:30|19232|19212|19234.8|19214.8|19234.8|19214.8|19232|19212|2
1631116270000|2021-09-08 15:51:10|19237|19217|19237|19217|19237|19217|19237|19217|2
1631116280000|2021-09-08 15:51:20|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|3
1631116300000|2021-09-08 15:51:40|19232.3|19212.3|19232.3|19212.3|19232.3|19212.3|19232.3|19212.3|5
1631116310000|2021-09-08 15:51:50|19212.7|19192.7|19212.7|19192.7|19212.7|19192.7|19212.7|19192.7|4
1631116320000|2021-09-08 15:52:00|||||||||2
1631116330000|2021-09-08 15:52:10|19212.3|19192.3|19227.3|19207.3|19227.3|19207.3|19212.3|19192.3|5
1631116340000|2021-09-08 15:52:20|19229.8|19209.8|19229.8|19209.8|19229.8|19209.8|19229.8|19209.8|25
1631116350000|2021-09-08 15:52:30|19232.3|19212.3|19232.3|19212.3|19232.3|19212.3|19232.3|19212.3|1
1631116360000|2021-09-08 15:52:40|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|3
1631116370000|2021-09-08 15:52:50|||||||||10
1631116380000|2021-09-08 15:53:00|||||||||1
1631116400000|2021-09-08 15:53:20|19239.8|19219.8|19237.3|19217.3|19239.8|19219.8|19237.3|19217.3|0
1631116410000|2021-09-08 15:53:30|19237.7|19217.7|19239.8|19219.8|19239.8|19219.8|19237.7|19217.7|1
1631116430000|2021-09-08 15:53:50|19237.7|19217.7|19237.3|19217.3|19237.7|19217.7|19237.3|19217.3|0
1631116440000|2021-09-08 15:54:00|19239.5|19219.5|19239.5|19219.5|19239.5|19219.5|19239.5|19219.5|1
1631116450000|2021-09-08 15:54:10|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|6
1631116470000|2021-09-08 15:54:30|||||||||2
1631116480000|2021-09-08 15:54:40|19237|19217|19237|19217|19237|19217|19237|19217|3
1631116490000|2021-09-08 15:54:50|19236.6|19216.6|19232.3|19212.3|19236.6|19216.6|19232.3|19212.3|1
1631116500000|2021-09-08 15:55:00|19234.5|19214.5|19234.8|19214.8|19234.8|19214.8|19234.5|19214.5|2
1631116510000|2021-09-08 15:55:10|||||||||3
1631116530000|2021-09-08 15:55:30|19237|19217|19234.8|19214.8|19237.3|19217.3|19234.8|19214.8|1
1631116540000|2021-09-08 15:55:40|||||||||5
1631116550000|2021-09-08 15:55:50|19232.7|19212.7|19227.3|19207.3|19232.7|19212.7|19227.3|19207.3|5
1631116560000|2021-09-08 15:56:00|19229.5|19209.5|19231.6|19211.6|19231.6|19211.6|19229.5|19209.5|8
1631116570000|2021-09-08 15:56:10|19232|19212|19232|19212|19232|19212|19232|19212|0
1631116580000|2021-09-08 15:56:20|19234.5|19214.5|19232|19212|19234.5|19214.5|19232|19212|1
1631116600000|2021-09-08 15:56:40|19234.5|19214.5|19234.5|19214.5|19234.5|19214.5|19234.5|19214.5|1
1631116610000|2021-09-08 15:56:50|||||||||3
1631116620000|2021-09-08 15:57:00|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|10
1631116630000|2021-09-08 15:57:10|||||||||68
1631116640000|2021-09-08 15:57:20|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|1
1631116650000|2021-09-08 15:57:30|19242.3|19222.3|19242.3|19222.3|19242.3|19222.3|19242.3|19222.3|1
1631116660000|2021-09-08 15:57:40|19242|19222|19252|19232|19252|19232|19239.8|19219.8|53
1631116670000|2021-09-08 15:57:50|19249.8|19229.8|19252|19232|19252|19232|19247.3|19227.3|2
1631116680000|2021-09-08 15:58:00|19252.3|19232.3|19252.3|19232.3|19252.3|19232.3|19252.3|19232.3|2
1631116690000|2021-09-08 15:58:10|19252.7|19232.7|19254.8|19234.8|19254.8|19234.8|19252.7|19232.7|6
1631116700000|2021-09-08 15:58:20|19257.7|19237.7|19257.7|19237.7|19257.7|19237.7|19257.7|19237.7|3
1631116710000|2021-09-08 15:58:30|19255.2|19235.2|19257.7|19237.7|19257.7|19237.7|19255.2|19235.2|6
1631116730000|2021-09-08 15:58:50|19255.5|19235.5|19255.2|19235.2|19257.7|19237.7|19255.2|19235.2|1
1631116740000|2021-09-08 15:59:00|19262|19242|19252.7|19232.7|19264.5|19244.5|19252.7|19232.7|13
1631116750000|2021-09-08 15:59:10|19252.3|19232.3|19252.3|19232.3|19252.3|19232.3|19252.3|19232.3|0
1631116770000|2021-09-08 15:59:30|19250.2|19230.2|19249.8|19229.8|19250.2|19230.2|19249.8|19229.8|0
1631116780000|2021-09-08 15:59:40|19252.3|19232.3|19252.3|19232.3|19252.3|19232.3|19252.3|19232.3|0
1631116790000|2021-09-08 15:59:50|19250.2|19230.2|19249.8|19229.8|19250.2|19230.2|19249.8|19229.8|6
1631116800000|2021-09-08 16:00:00|19247.3|19227.3|19247.3|19227.3|19247.3|19227.3|19247.3|19227.3|5
1631116810000|2021-09-08 16:00:10|19246.6|19226.6|19242.3|19222.3|19246.6|19226.6|19242.3|19222.3|2
1631116830000|2021-09-08 16:00:30|19242|19222|19239.8|19219.8|19242|19222|19239.8|19219.8|1
1631116850000|2021-09-08 16:00:50|19237.3|19217.3|19234.8|19214.8|19237.3|19217.3|19234.8|19214.8|1
1631116870000|2021-09-08 16:01:10|||||||||2
1631116880000|2021-09-08 16:01:20|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|19237.3|19217.3|8
1631116890000|2021-09-08 16:01:30|||||||||1
1631116900000|2021-09-08 16:01:40|||||||||1
1631116910000|2021-09-08 16:01:50|19234.8|19214.8|19207.7|19187.7|19234.8|19214.8|19205.5|19185.5|4
1631116920000|2021-09-08 16:02:00|19205.5|19185.5|19205.5|19185.5|19207.7|19187.7|19205.5|19185.5|0
1631116950000|2021-09-08 16:02:30|19205.2|19185.2|19207.4|19187.4|19207.4|19187.4|19205.2|19185.2|2
1631116970000|2021-09-08 16:02:50|19207.7|19187.7|19204.9|19184.9|19207.7|19187.7|19204.9|19184.9|2
1631116980000|2021-09-08 16:03:00|||||||||2
1631117020000|2021-09-08 16:03:40|19205.2|19185.2|19207.4|19187.4|19207.4|19187.4|19205.2|19185.2|2
1631117030000|2021-09-08 16:03:50|19209.9|19189.9|19219.9|19199.9|19219.9|19199.9|19209.9|19189.9|3
1631117040000|2021-09-08 16:04:00|||||||||3
1631117050000|2021-09-08 16:04:10|19222.4|19202.4|19222.4|19202.4|19222.4|19202.4|19222.4|19202.4|3
1631117060000|2021-09-08 16:04:20|||||||||2
1631117080000|2021-09-08 16:04:40|19221.7|19201.7|19214.9|19194.9|19221.7|19201.7|19214.9|19194.9|2
1631117090000|2021-09-08 16:04:50|19214.5|19194.5|19209.9|19189.9|19214.5|19194.5|19209.9|19189.9|1
1631117110000|2021-09-08 16:05:10|19207.4|19187.4|19192.4|19172.4|19207.4|19187.4|19192.4|19172.4|29
1631117120000|2021-09-08 16:05:20|19184.9|19164.9|19109.9|19089.9|19184.9|19164.9|19107.4|19079.5|52
1631117130000|2021-09-08 16:05:30|19107.7|19087.7|19107.7|19087.7|19107.7|19087.7|19107.7|19087.7|1
1631117140000|2021-09-08 16:05:40|19104.9|19084.9|19090.2|19070.2|19104.9|19084.9|19090.2|19070.2|17
1631117150000|2021-09-08 16:05:50|19112.4|19092.4|19122.4|19102.4|19136.7|19102.4|19112.4|19092.4|10
1631117160000|2021-09-08 16:06:00|19122|19102|19124.9|19104.9|19124.9|19104.9|19119.9|19099.9|2
1631117170000|2021-09-08 16:06:10|19127|19107|19132.4|19112.4|19134.5|19114.5|19127|19107|12
1631117180000|2021-09-08 16:06:20|19134.9|19114.9|19134.9|19114.9|19134.9|19114.9|19134.9|19114.9|7
1631117190000|2021-09-08 16:06:30|19137|19117|19137.4|19117.4|19137.4|19117.4|19137|19117|12
1631117200000|2021-09-08 16:06:40|19137.7|19117.7|19137.4|19117.4|19137.7|19117.7|19137.4|19117.4|2
1631117210000|2021-09-08 16:06:50|19134.9|19114.9|19132.4|19112.4|19134.9|19114.9|19132.4|19112.4|8
1631117220000|2021-09-08 16:07:00|19127.4|19107.4|19124.9|19104.9|19127.4|19107.4|19124.9|19104.9|14
1631117230000|2021-09-08 16:07:10|19122.4|19102.4|19122.4|19102.4|19122.4|19102.4|19122.4|19102.4|1
1631117260000|2021-09-08 16:07:40|19117.4|19097.4|19114.9|19094.9|19117.4|19097.4|19114.9|19094.9|8
1631117270000|2021-09-08 16:07:50|19112.4|19092.4|19112.4|19092.4|19112.4|19092.4|19104.9|19084.9|11
1631117280000|2021-09-08 16:08:00|19117.4|19097.4|19132.4|19112.4|19132.4|19112.4|19117.4|19097.4|18
1631117290000|2021-09-08 16:08:10|19134.9|19114.9|19132.7|19112.7|19134.9|19114.9|19132.7|19112.7|4
1631117300000|2021-09-08 16:08:20|19132.4|19112.4|19119.9|19099.9|19132.4|19112.4|19119.9|19099.9|6
1631117310000|2021-09-08 16:08:30|||||||||2
1631117320000|2021-09-08 16:08:40|19124.9|19104.9|19124.9|19104.9|19124.9|19104.9|19124.9|19104.9|4
1631117330000|2021-09-08 16:08:50|||||||||1
1631117340000|2021-09-08 16:09:00|19122.4|19102.4|19122.4|19102.4|19122.4|19102.4|19122.4|19102.4|11
1631117350000|2021-09-08 16:09:10|||||||||2
1631117360000|2021-09-08 16:09:20|19127.4|19107.4|19127.4|19107.4|19127.4|19107.4|19127.4|19107.4|4
1631117370000|2021-09-08 16:09:30|19127.7|19107.7|19127.7|19107.7|19127.7|19107.7|19127.7|19107.7|2
1631117380000|2021-09-08 16:09:40|19139.5|19119.5|19139.9|19119.9|19139.9|19119.9|19139.5|19119.5|7
1631117400000|2021-09-08 16:10:00|19137.7|19117.7|19107.4|19087.4|19137.7|19117.7|19107.4|19087.4|29
1631117410000|2021-09-08 16:10:10|19100.2|19080.2|19100.2|19080.2|19100.2|19080.2|19100.2|19080.2|13
1631117420000|2021-09-08 16:10:20|19104.5|19084.5|19105.2|19085.2|19107.4|19087.4|19104.5|19084.5|15
1631117430000|2021-09-08 16:10:30|19104.9|19084.9|19100.2|19080.2|19104.9|19084.9|19100.2|19080.2|7
1631117440000|2021-09-08 16:10:40|||||||||3
1631117450000|2021-09-08 16:10:50|19104.5|19084.5|19102.4|19082.4|19104.9|19084.9|19102.4|19082.4|4
1631117460000|2021-09-08 16:11:00|19107.4|19087.4|19107.4|19087.4|19107.4|19087.4|19104.9|19084.9|20
1631117470000|2021-09-08 16:11:10|19114.9|19094.9|19114.9|19094.9|19114.9|19094.9|19114.9|19094.9|4
1631117480000|2021-09-08 16:11:20|19117|19097|19117.4|19097.4|19117.4|19097.4|19117|19097|2
1631117490000|2021-09-08 16:11:30|19119.9|19099.9|19119.9|19099.9|19119.9|19099.9|19119.9|19099.9|4
1631117500000|2021-09-08 16:11:40|19122.4|19102.4|19114.9|19094.9|19122.4|19102.4|19114.9|19094.9|2
1631117510000|2021-09-08 16:11:50|19112.4|19092.4|19105.2|19085.2|19112.4|19092.4|19105.2|19085.2|2
1631117520000|2021-09-08 16:12:00|19104.9|19084.9|19109.9|19089.9|19109.9|19089.9|19102.4|19082.4|28
1631117530000|2021-09-08 16:12:10|||||||||5
1631117540000|2021-09-08 16:12:20|||||||||1
1631117550000|2021-09-08 16:12:30|19107.4|19087.4|19107.4|19087.4|19107.4|19087.4|19107.4|19087.4|1
1631117560000|2021-09-08 16:12:40|19105.2|19085.2|19105.2|19085.2|19105.2|19085.2|19105.2|19085.2|4
1631117570000|2021-09-08 16:12:50|||||||||10
1631117590000|2021-09-08 16:13:10|||||||||2
1631117610000|2021-09-08 16:13:30|19111.7|19091.7|19122.4|19102.4|19122.4|19102.4|19111.7|19091.7|4
1631117620000|2021-09-08 16:13:40|19129.2|19109.2|19127.4|19107.4|19129.5|19109.5|19127.4|19107.4|4
1631117630000|2021-09-08 16:13:50|19118.4|19098.4|19120.2|19100.2|19120.2|19100.2|19113.8|19093.8|14
1631117650000|2021-09-08 16:14:10|19120.6|19100.6|19118.1|19098.1|19120.6|19100.6|19118.1|19098.1|1
1631117660000|2021-09-08 16:14:20|||||||||2
1631117670000|2021-09-08 16:14:30|19120.6|19100.6|19120.6|19100.6|19120.6|19100.6|19120.6|19100.6|0
1631117680000|2021-09-08 16:14:40|19127.4|19107.4|19132|19112|19132|19112|19127.4|19107.4|2
1631117690000|2021-09-08 16:14:50|||||||||3
1631117700000|2021-09-08 16:15:00|19134.2|19114.2|19137.4|19117.4|19139.5|19119.5|19134.2|19114.2|19
1631117720000|2021-09-08 16:15:20|19137|19117|19132.7|19112.7|19137|19117|19132.7|19112.7|4
1631117730000|2021-09-08 16:15:30|||||||||1
1631117740000|2021-09-08 16:15:40|||||||||1
1631117750000|2021-09-08 16:15:50|||||||||1
1631117760000|2021-09-08 16:16:00|19132|19112|19117.4|19097.4|19132|19112|19117.4|19097.4|16
1631117780000|2021-09-08 16:16:20|||||||||2
1631117790000|2021-09-08 16:16:30|19116.7|19096.7|19107.7|19087.7|19116.7|19096.7|19107.7|19087.7|16
1631117800000|2021-09-08 16:16:40|19105.6|19085.6|19094.9|19074.9|19105.6|19085.6|19092.4|19072.4|17
1631117810000|2021-09-08 16:16:50|19087.4|19067.4|19087.4|19067.4|19087.4|19067.4|19087.4|19067.4|37
1631117820000|2021-09-08 16:17:00|19091.7|19071.7|19102|19082|19102|19082|19091.7|19071.7|8
1631117830000|2021-09-08 16:17:10|19102.7|19082.7|19112|19092|19112|19092|19102.7|19082.7|19
1631117840000|2021-09-08 16:17:20|19112.4|19092.4|19112.4|19092.4|19112.4|19092.4|19112.4|19092.4|1
1631117860000|2021-09-08 16:17:40|||||||||3
1631117870000|2021-09-08 16:17:50|19109.9|19089.9|19109.9|19089.9|19109.9|19089.9|19109.9|19089.9|0
1631117880000|2021-09-08 16:18:00|19107.7|19087.7|19122.4|19102.4|19122.4|19102.4|19107.4|19087.4|24
1631117890000|2021-09-08 16:18:10|||||||||3
1631117900000|2021-09-08 16:18:20|19120.2|19100.2|19119.9|19099.9|19122.4|19102.4|19119.9|19099.9|5
1631117910000|2021-09-08 16:18:30|19122.4|19102.4|19119.9|19099.9|19122.4|19102.4|19119.9|19099.9|3
1631117920000|2021-09-08 16:18:40|19122.4|19102.4|19119.9|19099.9|19122.4|19102.4|19119.9|19099.9|2
1631117930000|2021-09-08 16:18:50|19117.4|19097.4|19114.9|19094.9|19119.5|19099.5|19114.9|19094.9|1
1631117940000|2021-09-08 16:19:00|19117|19097|19107.4|19087.4|19117|19097|19107.4|19087.4|14
1631117950000|2021-09-08 16:19:10|19109.5|19089.5|19109.5|19089.5|19109.5|19089.5|19109.5|19089.5|4
1631117960000|2021-09-08 16:19:20|19107.4|19087.4|19107.4|19087.4|19107.4|19087.4|19107.4|19087.4|1
1631117970000|2021-09-08 16:19:30|19109.5|19089.5|19109.5|19089.5|19109.5|19089.5|19107.4|19087.4|0
1631117980000|2021-09-08 16:19:40|19109.9|19089.9|19109.9|19089.9|19109.9|19089.9|19109.9|19089.9|3
1631117990000|2021-09-08 16:19:50|||||||||2
1631118000000|2021-09-08 16:20:00|19112.4|19092.4|19112.4|19092.4|19112.4|19092.4|19112.4|19092.4|2
1631118010000|2021-09-08 16:20:10|||||||||19
1631118020000|2021-09-08 16:20:20|||||||||1
1631118030000|2021-09-08 16:20:30|||||||||1
1631118040000|2021-09-08 16:20:40|||||||||3
1631118050000|2021-09-08 16:20:50|||||||||2
1631118060000|2021-09-08 16:21:00|||||||||5
1631118070000|2021-09-08 16:21:10|||||||||1
1631118080000|2021-09-08 16:21:20|||||||||11
1631118090000|2021-09-08 16:21:30|19114.1|19094.1|19134.9|19114.9|19134.9|19114.9|19114.1|19094.1|4
1631118100000|2021-09-08 16:21:40|19132.4|19112.4|19132.4|19112.4|19132.4|19112.4|19132.4|19112.4|12
1631118110000|2021-09-08 16:21:50|19134.9|19114.9|19132.4|19112.4|19134.9|19114.9|19132.4|19112.4|7
1631118120000|2021-09-08 16:22:00|||||||||1
1631118130000|2021-09-08 16:22:10|||||||||13
1631118140000|2021-09-08 16:22:20|19124.9|19104.9|19124.9|19104.9|19124.9|19104.9|19124.9|19104.9|17
1631118150000|2021-09-08 16:22:30|19126.3|19086.3|19109.1|19089.1|19126.3|19089.8|19109.1|19086.3|2
1631118160000|2021-09-08 16:22:40|19106.6|19086.6|19106.6|19086.6|19106.6|19086.6|19106.6|19086.6|2
1631118170000|2021-09-08 16:22:50|19105.2|19085.2|19099.9|19079.9|19105.2|19085.2|19099.9|19079.9|7
1631118180000|2021-09-08 16:23:00|19095.6|19075.6|19077.4|19057.4|19095.6|19075.6|19077.4|19057.4|50
1631118190000|2021-09-08 16:23:10|19074.9|19054.9|19082.4|19062.4|19087|19067|19072.7|19052.7|37
1631118200000|2021-09-08 16:23:20|19084.5|19064.5|19080.2|19060.2|19084.9|19064.9|19080.2|19060.2|32
1631118210000|2021-09-08 16:23:30|19082.4|19062.4|19082.4|19062.4|19082.7|19062.7|19082|19062|23
1631118220000|2021-09-08 16:23:40|19082.7|19062.7|19079.9|19059.9|19089.5|19069.5|19079.9|19059.9|44
1631118230000|2021-09-08 16:23:50|19079.5|19059.5|19072.7|19052.7|19080.6|19060.6|19072.7|19052.7|71
1631118240000|2021-09-08 16:24:00|19060.6|19040.6|19062.7|19042.7|19065.2|19045.2|19060.6|19040.6|38
1631118250000|2021-09-08 16:24:10|19067|19047|19058.1|19038.1|19067|19047|19058.1|19038.1|60
1631118260000|2021-09-08 16:24:20|19057.7|19037.7|19064.5|19044.5|19064.9|19044.9|19055.2|19035.2|33
1631118270000|2021-09-08 16:24:30|19064.9|19044.9|19057|19037|19065.2|19045.2|19054.9|19034.9|249
1631118280000|2021-09-08 16:24:40|19057.4|19037.4|19057.4|19037.4|19059.9|19039.9|19057.4|19037.4|31
1631118290000|2021-09-08 16:24:50|19055.6|19035.6|19059.9|19039.9|19059.9|19039.9|19054.9|19034.9|107
1631118300000|2021-09-08 16:25:00|19057.4|19037.4|19024.5|19004.5|19057.4|19037.4|19017.4|18997.4|56
1631118310000|2021-09-08 16:25:10|19024.9|19004.9|19020.2|19000.2|19029.9|19009.9|19020.2|19000.2|42
1631118320000|2021-09-08 16:25:20|19019.9|18999.9|19029.5|19009.5|19029.5|19009.5|19019.9|18999.9|31
1631118330000|2021-09-08 16:25:30|19029.9|19009.9|19037|19017|19037|19017|19029.9|19009.9|23
1631118340000|2021-09-08 16:25:40|19037.4|19017.4|19049.5|19029.5|19049.5|19029.5|19037.4|19017.4|15
1631118350000|2021-09-08 16:25:50|19052.4|19032.4|19057.4|19037.4|19057.4|19037.4|19052.4|19032.4|24
1631118360000|2021-09-08 16:26:00|19059.5|19039.5|19059.9|19039.9|19062.4|19042.4|19059.5|19039.5|8
1631118370000|2021-09-08 16:26:10|19062.4|19042.4|19064.5|19044.5|19064.5|19044.5|19062.4|19042.4|11
1631118380000|2021-09-08 16:26:20|19062.4|19042.4|19059.9|19039.9|19064.5|19044.5|19059.9|19039.9|6
1631118390000|2021-09-08 16:26:30|19062|19042|19062.4|19042.4|19062.4|19042.4|19062|19042|0
1631118400000|2021-09-08 16:26:40|19062.7|19042.7|19064.9|19044.9|19064.9|19044.9|19062.7|19042.7|2
1631118410000|2021-09-08 16:26:50|19067.4|19047.4|19069.9|19049.9|19069.9|19049.9|19067.4|19047.4|10
1631118420000|2021-09-08 16:27:00|19074.2|19054.2|19072.4|19052.4|19077.4|19057.4|19072.1|19052.1|14
1631118430000|2021-09-08 16:27:10|19070.2|19050.2|19065.2|19045.2|19070.2|19050.2|19065.2|19045.2|3
1631118440000|2021-09-08 16:27:20|19065.3|19045.3|19065.3|19045.3|19065.3|19045.3|19063.1|19043.1|7
1631118450000|2021-09-08 16:27:30|19060.9|19040.9|19060.3|19040.3|19060.9|19040.9|19058.1|19038.1|2
1631118460000|2021-09-08 16:27:40|19058.1|19038.1|19055.3|19035.3|19058.1|19038.1|19055.3|19035.3|8
1631118470000|2021-09-08 16:27:50|19052.8|19032.8|19049.9|19029.9|19052.8|19032.8|19049.9|19029.9|4
1631118480000|2021-09-08 16:28:00|19047.4|19027.4|19045.3|19025.3|19047.4|19027.4|19044.9|19024.9|6
1631118490000|2021-09-08 16:28:10|19047.4|19027.4|19049.9|19029.9|19049.9|19029.9|19047.4|19027.4|5
1631118500000|2021-09-08 16:28:20|||||||||1
1631118520000|2021-09-08 16:28:40|||||||||2
1631118530000|2021-09-08 16:28:50|19047.8|19027.8|19044.9|19024.9|19047.8|19027.8|19044.9|19024.9|22
1631118540000|2021-09-08 16:29:00|19042.4|19022.4|19042.4|19022.4|19042.4|19022.4|19042.4|19022.4|0
1631118550000|2021-09-08 16:29:10|19044.6|19024.6|19044.9|19024.9|19044.9|19024.9|19042.8|19022.8|1
1631118560000|2021-09-08 16:29:20|19042.8|19022.8|19042.4|19022.4|19042.8|19022.8|19042.4|19022.4|9
1631118570000|2021-09-08 16:29:30|19039.9|19019.9|19039.9|19019.9|19039.9|19019.9|19034.9|19014.9|27
1631118580000|2021-09-08 16:29:40|19034.9|19014.9|19034.9|19014.9|19034.9|19014.9|19034.9|19014.9|9
1631118590000|2021-09-08 16:29:50|||||||||1
1631118600000|2021-09-08 16:30:00|||||||||3
1631118610000|2021-09-08 16:30:10|||||||||1
1631118620000|2021-09-08 16:30:20|||||||||11
1631118630000|2021-09-08 16:30:30|19035.6|19015.6|19034.9|19014.9|19037.8|19017.8|19034.9|19014.9|6
1631118640000|2021-09-08 16:30:40|||||||||9
1631118650000|2021-09-08 16:30:50|19034.6|19014.6|19034.6|19014.6|19034.6|19014.6|19034.6|19014.6|7
1631118660000|2021-09-08 16:31:00|19029.9|19009.9|19029.9|19009.9|19029.9|19009.9|19029.9|19009.9|6
1631118670000|2021-09-08 16:31:10|19027.8|19007.8|19029.9|19009.9|19029.9|19009.9|19027.4|19007.4|0
1631118690000|2021-09-08 16:31:30|19027.4|19007.4|19027.1|19007.1|19027.4|19007.4|19027.1|19007.1|5
1631118700000|2021-09-08 16:31:40|19026.4|19006.4|19022.4|19002.4|19026.4|19006.4|19022.4|19002.4|3
1631118710000|2021-09-08 16:31:50|19024.9|19004.9|19024.9|19004.9|19024.9|19004.9|19024.9|19004.9|4
1631118720000|2021-09-08 16:32:00|||||||||7
1631118730000|2021-09-08 16:32:10|19017.8|18997.8|19012.4|18992.4|19017.8|18997.8|19012.4|18992.4|9
1631118740000|2021-09-08 16:32:20|19012.1|18992.1|19012.1|18992.1|19012.4|18992.4|19012.1|18992.1|9
1631118750000|2021-09-08 16:32:30|19011.7|18991.7|18997.8|18977.8|19011.7|18991.7|18997.8|18977.8|22
1631118760000|2021-09-08 16:32:40|18997.4|18977.4|18992.4|18972.4|18997.4|18977.4|18992.4|18972.4|5
1631118770000|2021-09-08 16:32:50|18992.1|18972.1|18989.9|18969.9|18992.1|18972.1|18989.9|18969.9|8
1631118780000|2021-09-08 16:33:00|||||||||1
1631118790000|2021-09-08 16:33:10|||||||||16
1631118800000|2021-09-08 16:33:20|18987.8|18967.8|18982.8|18962.8|18987.8|18967.8|18982.8|18962.8|11
1631118810000|2021-09-08 16:33:30|18987.4|18967.4|18982.8|18962.8|18987.4|18967.4|18982.8|18962.8|4
1631118820000|2021-09-08 16:33:40|||||||||3
1631118830000|2021-09-08 16:33:50|18980.6|18960.6|18980.3|18960.3|18980.6|18960.6|18980.3|18960.3|29
1631118840000|2021-09-08 16:34:00|18982.8|18962.8|18987.4|18967.4|18987.4|18967.4|18982.8|18962.8|23
1631118850000|2021-09-08 16:34:10|18992.4|18972.4|18999.6|18979.6|18999.6|18979.6|18992.4|18972.4|6
1631118860000|2021-09-08 16:34:20|19002.4|18982.4|19002.4|18982.4|19002.4|18982.4|19002.4|18982.4|6
1631118870000|2021-09-08 16:34:30|18993.1|18973.1|18993.1|18973.1|18993.1|18973.1|18993.1|18973.1|3
1631118880000|2021-09-08 16:34:40|18990.3|18970.3|18982.8|18962.8|18990.3|18970.3|18982.8|18962.8|23
1631118890000|2021-09-08 16:34:50|18982.4|18962.4|18969.9|18949.9|18982.4|18962.4|18969.9|18949.9|22
1631118900000|2021-09-08 16:35:00|18967.4|18947.4|18924.9|18904.9|18967.4|18947.4|18924.9|18904.9|64
1631118910000|2021-09-08 16:35:10|18924.2|18904.2|18934.9|18914.9|18939.2|18919.2|18914.9|18894.9|22
1631118920000|2021-09-08 16:35:20|18930.6|18910.6|18917.4|18897.4|18930.6|18910.6|18917.4|18897.4|11
1631118930000|2021-09-08 16:35:30|18912.1|18892.1|18902.4|18882.4|18912.1|18892.1|18902.4|18882.4|10
1631118940000|2021-09-08 16:35:40|18904.9|18884.9|18917.4|18897.4|18917.4|18897.4|18904.9|18884.9|22
1631118950000|2021-09-08 16:35:50|18929.6|18889.6|18924.6|18904.6|18929.6|18904.6|18923.9|18889.6|3
1631118960000|2021-09-08 16:36:00|18934.6|18914.6|18957.4|18937.4|18957.4|18937.4|18934.6|18914.6|11
1631118970000|2021-09-08 16:36:10|18962.4|18942.4|18952.4|18932.4|18962.4|18942.4|18952.4|18932.4|7
1631118980000|2021-09-08 16:36:20|18950.3|18930.3|18979.9|18959.9|18979.9|18959.9|18947.4|18927.4|23
1631118990000|2021-09-08 16:36:30|18977.4|18957.4|18979.9|18959.9|18979.9|18959.9|18969.9|18949.9|22
1631119000000|2021-09-08 16:36:40|18982.1|18962.1|18972.4|18952.4|18982.4|18962.4|18972.4|18952.4|10
1631119010000|2021-09-08 16:36:50|18969.9|18949.9|18957.4|18937.4|18969.9|18949.9|18957.4|18937.4|7
1631119020000|2021-09-08 16:37:00|18954.9|18934.9|18964.9|18944.9|18964.9|18944.9|18954.9|18934.9|7
1631119030000|2021-09-08 16:37:10|18967.1|18947.1|18982.1|18962.1|18982.1|18962.1|18967.1|18947.1|14
1631119040000|2021-09-08 16:37:20|18977.4|18957.4|18977.4|18957.4|18977.4|18957.4|18977.4|18957.4|5
1631119050000|2021-09-08 16:37:30|18977.8|18957.8|18979.9|18959.9|18979.9|18959.9|18977.8|18957.8|3
1631119060000|2021-09-08 16:37:40|||||||||3
1631119070000|2021-09-08 16:37:50|18982.4|18962.4|18972.4|18952.4|18982.4|18962.4|18972.4|18952.4|18
1631119080000|2021-09-08 16:38:00|18974.6|18954.6|18974.9|18954.9|18974.9|18954.9|18974.6|18954.6|13
1631119090000|2021-09-08 16:38:10|18972.4|18952.4|18977.4|18957.4|18977.4|18957.4|18972.4|18952.4|4
1631119100000|2021-09-08 16:38:20|18977.1|18957.1|18974.9|18954.9|18977.1|18957.1|18974.9|18954.9|1
1631119110000|2021-09-08 16:38:30|18972.4|18952.4|18972.4|18952.4|18972.4|18952.4|18972.4|18952.4|2
1631119120000|2021-09-08 16:38:40|18972.1|18952.1|18972.4|18952.4|18974.9|18954.9|18972.1|18952.1|15
1631119140000|2021-09-08 16:39:00|18972.1|18952.1|18964.9|18944.9|18972.4|18952.4|18964.9|18944.9|11
1631119150000|2021-09-08 16:39:10|18967.4|18947.4|18974.9|18954.9|18974.9|18954.9|18967.4|18947.4|8
1631119160000|2021-09-08 16:39:20|18977.1|18957.1|18972.4|18952.4|18977.4|18957.4|18972.4|18952.4|4
1631119170000|2021-09-08 16:39:30|18974.9|18954.9|18979.9|18959.9|18979.9|18959.9|18974.9|18954.9|10
1631119180000|2021-09-08 16:39:40|18982.4|18962.4|18982.4|18962.4|18982.4|18962.4|18982.4|18962.4|2
1631119190000|2021-09-08 16:39:50|18980.3|18960.3|18982.8|18962.8|18982.8|18962.8|18980.3|18960.3|5
1631119200000|2021-09-08 16:40:00|18982.4|18962.4|18982.4|18962.4|18982.4|18962.4|18982.4|18962.4|2
1631119210000|2021-09-08 16:40:10|||||||||2
1631119220000|2021-09-08 16:40:20|18980.3|18960.3|18967.4|18947.4|18980.3|18960.3|18967.4|18947.4|17
1631119230000|2021-09-08 16:40:30|18962.4|18942.4|18964.6|18944.6|18964.6|18944.6|18959.9|18939.9|9
1631119240000|2021-09-08 16:40:40|18962.4|18942.4|18962.4|18942.4|18962.4|18942.4|18962.4|18942.4|1
1631119250000|2021-09-08 16:40:50|18964.6|18944.6|18964.6|18944.6|18964.6|18944.6|18964.6|18944.6|3
1631119260000|2021-09-08 16:41:00|18962.4|18942.4|18972.1|18952.1|18972.1|18952.1|18962.4|18942.4|4
1631119280000|2021-09-08 16:41:20|18977.1|18957.1|18967.4|18947.4|18982.1|18962.1|18967.4|18947.4|19
1631119290000|2021-09-08 16:41:30|||||||||4
1631119300000|2021-09-08 16:41:40|18972.1|18952.1|18974.6|18954.6|18974.6|18954.6|18972.1|18952.1|8
1631119310000|2021-09-08 16:41:50|18974.9|18954.9|18969.6|18949.6|18974.9|18954.9|18969.6|18949.6|5
1631119330000|2021-09-08 16:42:10|||||||||1
1631119340000|2021-09-08 16:42:20|||||||||1
1631119350000|2021-09-08 16:42:30|||||||||2
1631119360000|2021-09-08 16:42:40|||||||||1
1631119370000|2021-09-08 16:42:50|18967.4|18947.4|18967.4|18947.4|18967.4|18947.4|18967.4|18947.4|1
1631119380000|2021-09-08 16:43:00|18964.9|18944.9|18964.9|18944.9|18964.9|18944.9|18964.9|18944.9|2
1631119390000|2021-09-08 16:43:10|18967.1|18947.1|18967.4|18947.4|18967.4|18947.4|18967.1|18947.1|0
1631119400000|2021-09-08 16:43:20|||||||||3
1631119410000|2021-09-08 16:43:30|||||||||3
1631119420000|2021-09-08 16:43:40|18967.8|18947.8|18982.4|18962.4|18982.4|18962.4|18967.8|18947.8|6
1631119430000|2021-09-08 16:43:50|18989.6|18969.6|18997.4|18977.4|18997.4|18977.4|18989.6|18969.6|8
1631119440000|2021-09-08 16:44:00|18997.8|18977.8|18999.9|18979.9|18999.9|18979.9|18997.8|18977.8|2
1631119450000|2021-09-08 16:44:10|18997.4|18977.4|18997.4|18977.4|18997.4|18977.4|18997.4|18977.4|7
1631119460000|2021-09-08 16:44:20|18995.3|18975.3|18997.4|18977.4|18997.4|18977.4|18995.3|18975.3|6
1631119470000|2021-09-08 16:44:30|18989.9|18969.9|18987.4|18967.4|18989.9|18969.9|18987.4|18967.4|1
1631119480000|2021-09-08 16:44:40|18985.3|18965.3|18985.3|18965.3|18987.4|18967.4|18985.3|18965.3|5
1631119490000|2021-09-08 16:44:50|||||||||2
1631119500000|2021-09-08 16:45:00|18982.4|18962.4|18984.9|18964.9|18984.9|18964.9|18982.4|18962.4|8
1631119510000|2021-09-08 16:45:10|18985.3|18965.3|18989.9|18969.9|18989.9|18969.9|18985.3|18965.3|2
1631119520000|2021-09-08 16:45:20|18994.9|18974.9|18994.9|18974.9|18994.9|18974.9|18989.9|18969.9|7
1631119530000|2021-09-08 16:45:30|18999.9|18979.9|18999.9|18979.9|18999.9|18979.9|18999.9|18979.9|2
1631119540000|2021-09-08 16:45:40|18997.4|18977.4|18997.4|18977.4|18999.6|18979.6|18997.4|18977.4|1
1631119550000|2021-09-08 16:45:50|18993.1|18973.1|18989.9|18969.9|18993.1|18973.1|18989.9|18969.9|2
1631119560000|2021-09-08 16:46:00|18990.3|18970.3|18992.4|18972.4|18992.4|18972.4|18990.3|18970.3|7
1631119570000|2021-09-08 16:46:10|18989.9|18969.9|18974.9|18954.9|18989.9|18969.9|18974.9|18954.9|5
1631119580000|2021-09-08 16:46:20|18967.4|18947.4|18967.4|18947.4|18967.4|18947.4|18967.4|18947.4|4
1631119590000|2021-09-08 16:46:30|18965.3|18945.3|18962.4|18942.4|18965.3|18945.3|18962.4|18942.4|3
1631119600000|2021-09-08 16:46:40|18967.4|18947.4|18969.9|18949.9|18969.9|18949.9|18967.4|18947.4|1
1631119620000|2021-09-08 16:47:00|18970.3|18950.3|18970.3|18950.3|18972.8|18952.8|18970.3|18950.3|1
1631119640000|2021-09-08 16:47:20|18968.1|18948.1|18967.8|18947.8|18968.1|18948.1|18967.8|18947.8|3
1631119650000|2021-09-08 16:47:30|||||||||1
1631119660000|2021-09-08 16:47:40|||||||||1
1631119670000|2021-09-08 16:47:50|18972.4|18952.4|18976.7|18956.7|18976.7|18956.7|18972.4|18952.4|15
1631119680000|2021-09-08 16:48:00|18977.1|18957.1|18984.6|18964.6|18984.6|18964.6|18977.1|18957.1|7
1631119690000|2021-09-08 16:48:10|18982.4|18962.4|18982.1|18962.1|18982.4|18962.4|18982.1|18962.1|4
1631119710000|2021-09-08 16:48:30|18977.8|18957.8|18974.9|18954.9|18977.8|18957.8|18974.9|18954.9|4
1631119720000|2021-09-08 16:48:40|||||||||1
1631119730000|2021-09-08 16:48:50|18972.8|18952.8|18969.9|18949.9|18972.8|18952.8|18969.9|18949.9|6
1631119740000|2021-09-08 16:49:00|18967.8|18947.8|18960.3|18940.3|18967.8|18947.8|18960.3|18940.3|5
1631119750000|2021-09-08 16:49:10|18959.9|18939.9|18961.7|18941.7|18961.7|18941.7|18957.4|18937.4|15
1631119760000|2021-09-08 16:49:20|18962.4|18942.4|18962.4|18942.4|18962.4|18942.4|18962.4|18942.4|3
1631119770000|2021-09-08 16:49:30|||||||||1
1631119780000|2021-09-08 16:49:40|||||||||6
1631119790000|2021-09-08 16:49:50|18957.4|18937.4|18957.4|18937.4|18957.4|18937.4|18957.4|18937.4|2
1631119800000|2021-09-08 16:50:00|18954.9|18934.9|18954.9|18934.9|18954.9|18934.9|18954.9|18934.9|0
1631119810000|2021-09-08 16:50:10|||||||||30
1631119820000|2021-09-08 16:50:20|||||||||3
1631119830000|2021-09-08 16:50:30|18952.4|18932.4|18950.3|18930.3|18952.4|18932.4|18950.3|18930.3|3
1631119840000|2021-09-08 16:50:40|18949.9|18929.9|18952.4|18932.4|18952.4|18932.4|18947.4|18927.4|3
1631119850000|2021-09-08 16:50:50|18954.9|18934.9|18954.9|18934.9|18954.9|18934.9|18954.9|18934.9|3
1631119860000|2021-09-08 16:51:00|18959.2|18939.2|18959.2|18939.2|18959.2|18939.2|18959.2|18939.2|3
1631119870000|2021-09-08 16:51:10|18959.9|18939.9|18951.4|18931.4|18959.9|18939.9|18951.4|18931.4|11
1631119880000|2021-09-08 16:51:20|18944.9|18924.9|18942.8|18922.8|18944.9|18924.9|18942.8|18922.8|3
1631119890000|2021-09-08 16:51:30|18942.4|18922.4|18947.5|18927.5|18947.5|18927.5|18942.4|18922.4|3
1631119900000|2021-09-08 16:51:40|18942.5|18922.5|18942.5|18922.5|18942.5|18922.5|18942.5|18922.5|0
1631119910000|2021-09-08 16:51:50|18935|18915|18935|18915|18935|18915|18935|18915|6
1631119920000|2021-09-08 16:52:00|18932.5|18912.5|18930|18910|18932.5|18912.5|18930|18910|5
1631119930000|2021-09-08 16:52:10|18932.5|18912.5|18932.5|18912.5|18932.5|18912.5|18932.5|18912.5|3
1631119940000|2021-09-08 16:52:20|18930.3|18910.3|18929.6|18909.6|18930.3|18910.3|18925|18905|3
1631119950000|2021-09-08 16:52:30|18930|18910|18929.6|18909.6|18930|18910|18927.5|18907.5|1
1631119960000|2021-09-08 16:52:40|18930|18910|18932.5|18912.5|18932.5|18912.5|18930|18910|2
1631119970000|2021-09-08 16:52:50|18937.5|18917.5|18935|18915|18939.6|18919.6|18935|18915|18
1631119980000|2021-09-08 16:53:00|18932.8|18912.8|18930|18910|18932.8|18912.8|18930|18910|4
1631119990000|2021-09-08 16:53:10|||||||||1
1631120000000|2021-09-08 16:53:20|||||||||1
1631120010000|2021-09-08 16:53:30|||||||||8
1631120030000|2021-09-08 16:53:50|18930.3|18910.3|18940|18920|18940|18920|18930.3|18910.3|18
1631120040000|2021-09-08 16:54:00|18942.1|18922.1|18937.5|18917.5|18942.1|18922.1|18937.5|18917.5|9
1631120050000|2021-09-08 16:54:10|18935|18915|18932.5|18912.5|18937.1|18917.1|18932.5|18912.5|3
1631120090000|2021-09-08 16:54:50|||||||||2
1631120100000|2021-09-08 16:55:00|||||||||21
1631120110000|2021-09-08 16:55:10|||||||||19
1631120120000|2021-09-08 16:55:20|18932.1|18912.1|18925|18905|18932.1|18912.1|18922.5|18902.5|21
1631120130000|2021-09-08 16:55:30|18922.5|18902.5|18922.5|18902.5|18922.5|18902.5|18920|18900|5
1631120150000|2021-09-08 16:55:50|18920|18900|18920|18900|18920|18900|18920|18900|13
1631120160000|2021-09-08 16:56:00|||||||||1
1631120170000|2021-09-08 16:56:10|18915.7|18895.7|18915|18895|18915.7|18895.7|18915|18895|7
1631120180000|2021-09-08 16:56:20|18914.3|18894.3|18900.3|18880.3|18914.3|18894.3|18900.3|18880.3|3
1631120190000|2021-09-08 16:56:30|18900|18880|18900|18880|18900|18880|18900|18880|0
1631120200000|2021-09-08 16:56:40|18904.3|18884.3|18901.7|18881.7|18912.5|18892.5|18901.7|18881.7|41
1631120210000|2021-09-08 16:56:50|18900.3|18880.3|18902.5|18882.5|18902.5|18882.5|18900.3|18880.3|4
1631120220000|2021-09-08 16:57:00|18904.6|18884.6|18907.5|18887.5|18907.5|18887.5|18904.6|18884.6|29
1631120230000|2021-09-08 16:57:10|18905.3|18885.3|18905|18885|18905.3|18885.3|18905|18885|6
1631120240000|2021-09-08 16:57:20|18907.1|18887.1|18905|18885|18907.1|18887.1|18905|18885|5
1631120250000|2021-09-08 16:57:30|||||||||2
1631120260000|2021-09-08 16:57:40|18891.7|18871.7|18887.5|18867.5|18891.7|18871.7|18882.5|18862.5|81
1631120270000|2021-09-08 16:57:50|18889.6|18869.6|18897.1|18877.1|18897.1|18877.1|18889.6|18869.6|7
1631120280000|2021-09-08 16:58:00|18897.5|18877.5|18907.5|18887.5|18907.5|18887.5|18897.5|18877.5|3
1631120300000|2021-09-08 16:58:20|18905.3|18885.3|18905|18885|18905.3|18885.3|18905|18885|7
1631120310000|2021-09-08 16:58:30|18902.8|18882.8|18904.6|18884.6|18904.6|18884.6|18900.3|18880.3|3
1631120320000|2021-09-08 16:58:40|18905|18885|18905|18885|18905|18885|18905|18885|0
1631120330000|2021-09-08 16:58:50|||||||||2
1631120340000|2021-09-08 16:59:00|18907.1|18887.1|18915|18895|18915|18895|18907.1|18887.1|6
1631120350000|2021-09-08 16:59:10|||||||||4
1631120370000|2021-09-08 16:59:30|||||||||2
1631120380000|2021-09-08 16:59:40|18917.5|18897.5|18920|18900|18920|18900|18917.5|18897.5|1
1631120390000|2021-09-08 16:59:50|18925|18905|18917.8|18897.8|18925|18905|18917.8|18897.8|18
1631120400000|2021-09-08 17:00:00|18917.5|18897.5|18912.5|18892.5|18917.5|18897.5|18912.5|18892.5|3
1631120410000|2021-09-08 17:00:10|18915|18895|18922.1|18902.1|18922.1|18902.1|18915|18895|8
1631120420000|2021-09-08 17:00:20|18922.5|18902.5|18922.5|18902.5|18922.5|18902.5|18922.1|18902.1|4
1631120430000|2021-09-08 17:00:30|18920.3|18900.3|18922.5|18902.5|18922.5|18902.5|18918.2|18898.2|4
1631120450000|2021-09-08 17:00:50|18924.6|18904.6|18924.6|18904.6|18924.6|18904.6|18924.6|18904.6|4
1631120460000|2021-09-08 17:01:00|18922.5|18902.5|18927.1|18907.1|18927.1|18907.1|18922.5|18902.5|2
1631120480000|2021-09-08 17:01:20|18925|18905|18925|18905|18925|18905|18925|18905|2
1631120490000|2021-09-08 17:01:30|18922.5|18902.5|18922.5|18902.5|18922.5|18902.5|18922.5|18902.5|0
1631120500000|2021-09-08 17:01:40|18920|18900|18915.7|18895.7|18920|18900|18915.7|18895.7|3
1631120510000|2021-09-08 17:01:50|18912.5|18892.5|18910.3|18890.3|18912.5|18892.5|18910.3|18890.3|10
1631120520000|2021-09-08 17:02:00|18905|18885|18898.2|18878.2|18905|18885|18898.2|18878.2|27
1631120530000|2021-09-08 17:02:10|18895.3|18875.3|18890|18870|18895.3|18875.3|18890|18870|16
1631120540000|2021-09-08 17:02:20|18887.8|18867.8|18887.5|18867.5|18887.8|18867.8|18885|18865|1
1631120550000|2021-09-08 17:02:30|18885|18865|18880|18860|18887.5|18867.5|18880|18860|30
1631120560000|2021-09-08 17:02:40|||||||||1
1631120570000|2021-09-08 17:02:50|||||||||126
1631120580000|2021-09-08 17:03:00|18882.5|18862.5|18882.5|18862.5|18882.5|18862.5|18882.5|18862.5|11
1631120590000|2021-09-08 17:03:10|18887.5|18867.5|18889.6|18869.6|18889.6|18869.6|18887.5|18867.5|22
1631120610000|2021-09-08 17:03:30|18887.5|18867.5|18877.1|18857.1|18887.5|18867.5|18877.1|18857.1|25
1631120620000|2021-09-08 17:03:40|18879.3|18859.3|18877.1|18857.1|18879.3|18859.3|18877.1|18857.1|2
1631120630000|2021-09-08 17:03:50|18879.6|18859.6|18880|18860|18880|18860|18879.6|18859.6|10
1631120640000|2021-09-08 17:04:00|18877.8|18857.8|18880|18860|18880|18860|18877.1|18857.1|17
1631120650000|2021-09-08 17:04:10|18882.1|18862.1|18882.1|18862.1|18882.1|18862.1|18880|18860|6
1631120660000|2021-09-08 17:04:20|||||||||1
1631120670000|2021-09-08 17:04:30|||||||||2
1631120680000|2021-09-08 17:04:40|18881.4|18861.4|18877.1|18857.1|18881.4|18861.4|18877.1|18857.1|4
1631120690000|2021-09-08 17:04:50|18880|18860|18880|18860|18880|18860|18880|18860|6
1631120700000|2021-09-08 17:05:00|||||||||1
1631120710000|2021-09-08 17:05:10|||||||||3
1631120720000|2021-09-08 17:05:20|18882.1|18862.1|18882.1|18862.1|18882.1|18862.1|18882.1|18862.1|22
1631120730000|2021-09-08 17:05:30|18884.6|18864.6|18884.6|18864.6|18884.6|18864.6|18884.6|18864.6|0
1631120740000|2021-09-08 17:05:40|18884.3|18864.3|18882.1|18862.1|18884.3|18864.3|18882.1|18862.1|1
1631120760000|2021-09-08 17:06:00|||||||||10
1631120770000|2021-09-08 17:06:10|18884.6|18864.6|18886.4|18866.4|18886.4|18866.4|18882.1|18862.1|13
1631120780000|2021-09-08 17:06:20|18884.6|18864.6|18887.1|18867.1|18887.1|18867.1|18884.6|18864.6|3
1631120790000|2021-09-08 17:06:30|18888.2|18868.2|18894.6|18874.6|18894.6|18874.6|18888.2|18868.2|3
1631120810000|2021-09-08 17:06:50|18897.1|18877.1|18897.1|18877.1|18897.1|18877.1|18897.1|18877.1|2
1631120820000|2021-09-08 17:07:00|||||||||2
1631120830000|2021-09-08 17:07:10|18892.8|18872.8|18890|18870|18892.8|18872.8|18890|18870|16
1631120840000|2021-09-08 17:07:20|18885|18865|18882.1|18862.1|18885|18865|18880|18860|21
1631120850000|2021-09-08 17:07:30|18882.5|18862.5|18880|18860|18882.5|18862.5|18880|18860|2
1631120870000|2021-09-08 17:07:50|18877.8|18857.8|18877.8|18857.8|18877.8|18857.8|18875.7|18855.7|41
1631120890000|2021-09-08 17:08:10|18877.5|18857.5|18880|18860|18880|18860|18877.5|18857.5|5
1631120920000|2021-09-08 17:08:40|18877.8|18857.8|18877.5|18857.5|18877.8|18857.8|18877.5|18857.5|14
1631120930000|2021-09-08 17:08:50|18879.6|18859.6|18882.5|18862.5|18882.5|18862.5|18879.6|18859.6|1
1631120950000|2021-09-08 17:09:10|||||||||2
1631120960000|2021-09-08 17:09:20|||||||||8
1631120970000|2021-09-08 17:09:30|18880|18860|18880|18860|18880|18860|18880|18860|11
1631120980000|2021-09-08 17:09:40|18875|18855|18875|18855|18875|18855|18875|18855|23
1631120990000|2021-09-08 17:09:50|||||||||28
1631121000000|2021-09-08 17:10:00|||||||||3
1631121010000|2021-09-08 17:10:10|18877.5|18857.5|18884.6|18864.6|18884.6|18864.6|18877.5|18857.5|7
1631121020000|2021-09-08 17:10:20|18885|18865|18895|18875|18895|18875|18885|18865|23
1631121030000|2021-09-08 17:10:30|18890.7|18870.7|18883.5|18863.5|18890.7|18870.7|18883.5|18863.5|29
1631121040000|2021-09-08 17:10:40|18881.4|18861.4|18883.5|18863.5|18883.5|18863.5|18881.4|18861.4|2
1631121050000|2021-09-08 17:10:50|18885.7|18865.7|18885.7|18865.7|18885.7|18865.7|18885.7|18865.7|0
1631121060000|2021-09-08 17:11:00|||||||||2
1631121070000|2021-09-08 17:11:10|||||||||4
1631121080000|2021-09-08 17:11:20|18880|18860|18877.5|18857.5|18880|18860|18877.5|18857.5|23
1631121090000|2021-09-08 17:11:30|||||||||1
1631121100000|2021-09-08 17:11:40|18875.3|18855.3|18875|18855|18875.3|18855.3|18875|18855|2
1631121110000|2021-09-08 17:11:50|18872.5|18852.5|18860|18840|18872.5|18852.5|18860|18840|31
1631121120000|2021-09-08 17:12:00|18857.8|18837.8|18855|18835|18857.8|18837.8|18855|18835|18
1631121130000|2021-09-08 17:12:10|18857.1|18837.1|18860|18840|18860|18840|18857.1|18837.1|5
1631121140000|2021-09-08 17:12:20|||||||||1
1631121160000|2021-09-08 17:12:40|18859.6|18839.6|18857.5|18837.5|18859.6|18839.6|18857.5|18837.5|2
1631121170000|2021-09-08 17:12:50|18855|18835|18855|18835|18855|18835|18855|18835|1
1631121180000|2021-09-08 17:13:00|18857.5|18837.5|18857.5|18837.5|18857.5|18837.5|18857.5|18837.5|2
1631121190000|2021-09-08 17:13:10|18860|18840|18860|18840|18860|18840|18860|18840|1
1631121200000|2021-09-08 17:13:20|||||||||3
1631121220000|2021-09-08 17:13:40|18862.5|18842.5|18862.5|18842.5|18862.5|18842.5|18862.5|18842.5|7
1631121230000|2021-09-08 17:13:50|18864.6|18844.6|18864.6|18844.6|18864.6|18844.6|18864.6|18844.6|5
1631121240000|2021-09-08 17:14:00|18869.3|18849.3|18867.1|18847.1|18869.3|18849.3|18867.1|18847.1|5
1631121250000|2021-09-08 17:14:10|18871.4|18851.4|18875|18855|18875|18855|18871.4|18851.4|4
1631121270000|2021-09-08 17:14:30|||||||||1
1631121280000|2021-09-08 17:14:40|18877.1|18857.1|18875|18855|18880|18860|18875|18855|10
1631121290000|2021-09-08 17:14:50|18872.8|18852.8|18872.8|18852.8|18872.8|18852.8|18872.8|18852.8|1
1631121300000|2021-09-08 17:15:00|18875|18855|18877.5|18857.5|18877.5|18857.5|18875|18855|1
1631121310000|2021-09-08 17:15:10|18877.1|18857.1|18879.6|18859.6|18879.6|18859.6|18877.1|18857.1|0
1631121320000|2021-09-08 17:15:20|||||||||1
1631121330000|2021-09-08 17:15:30|18880|18860|18882.1|18862.1|18882.1|18862.1|18880|18860|4
1631121340000|2021-09-08 17:15:40|18884.3|18864.3|18884.3|18864.3|18884.3|18864.3|18884.3|18864.3|2
1631121350000|2021-09-08 17:15:50|18887.1|18867.1|18887.1|18867.1|18887.1|18867.1|18887.1|18867.1|8
1631121360000|2021-09-08 17:16:00|18887.5|18867.5|18887.5|18867.5|18887.5|18867.5|18887.5|18867.5|7
1631121370000|2021-09-08 17:16:10|||||||||3
1631121390000|2021-09-08 17:16:30|18895|18875|18895|18875|18895|18875|18895|18875|7
1631121400000|2021-09-08 17:16:40|||||||||7
1631121410000|2021-09-08 17:16:50|||||||||3
1631121420000|2021-09-08 17:17:00|||||||||1
1631121430000|2021-09-08 17:17:10|18899.3|18879.3|18899.7|18879.7|18899.7|18879.7|18899.3|18879.3|6
1631121440000|2021-09-08 17:17:20|||||||||1
1631121450000|2021-09-08 17:17:30|18892.5|18872.5|18882.5|18862.5|18892.5|18872.5|18882.5|18862.5|4
1631121460000|2021-09-08 17:17:40|18885|18865|18889.7|18869.7|18892.2|18872.2|18882.9|18862.9|5
1631121470000|2021-09-08 17:17:50|18891.8|18871.8|18890|18870|18892.2|18872.2|18890|18870|1
1631121480000|2021-09-08 17:18:00|18889.7|18869.7|18885|18865|18889.7|18869.7|18885|18865|7
1631121510000|2021-09-08 17:18:30|||||||||1
1631121530000|2021-09-08 17:18:50|18882.9|18862.9|18882.5|18862.5|18885|18865|18882.5|18862.5|3
1631121540000|2021-09-08 17:19:00|18885|18865|18887.2|18867.2|18887.2|18867.2|18885|18865|1
1631121550000|2021-09-08 17:19:10|18885|18865|18885|18865|18885|18865|18885|18865|0
1631121560000|2021-09-08 17:19:20|18887.5|18867.5|18885|18865|18887.5|18867.5|18882.9|18862.9|2
1631121570000|2021-09-08 17:19:30|18887.5|18867.5|18895|18875|18895|18875|18887.5|18867.5|5
1631121580000|2021-09-08 17:19:40|18899.7|18879.7|18901.8|18881.8|18901.8|18881.8|18899.7|18879.7|12
1631121590000|2021-09-08 17:19:50|18902.2|18882.2|18900|18880|18904.7|18884.7|18900|18880|2
1631121600000|2021-09-08 17:20:00|18902.2|18882.2|18902.2|18882.2|18902.2|18882.2|18900|18880|7
1631121610000|2021-09-08 17:20:10|18900|18880|18900|18880|18900|18880|18900|18880|0
1631121630000|2021-09-08 17:20:30|18902.2|18882.2|18902.2|18882.2|18902.2|18882.2|18902.2|18882.2|1
1631121660000|2021-09-08 17:21:00|18902.5|18882.5|18912.2|18892.2|18912.2|18892.2|18902.5|18882.5|26
1631121670000|2021-09-08 17:21:10|18910|18890|18917.5|18897.5|18917.5|18897.5|18909.7|18889.7|5
1631121680000|2021-09-08 17:21:20|18919.3|18899.3|18917.2|18897.2|18919.7|18899.7|18917.2|18897.2|3
1631121690000|2021-09-08 17:21:30|18917.5|18897.5|18920|18900|18920|18900|18917.5|18897.5|4
1631121710000|2021-09-08 17:21:50|18917.5|18897.5|18917.5|18897.5|18917.5|18897.5|18917.5|18897.5|9
1631121720000|2021-09-08 17:22:00|18919.7|18899.7|18920|18900|18920|18900|18919.7|18899.7|2
1631121730000|2021-09-08 17:22:10|18919.3|18899.3|18917.2|18897.2|18919.3|18899.3|18917.2|18897.2|12
1631121740000|2021-09-08 17:22:20|18917.5|18897.5|18915|18895|18917.5|18897.5|18915|18895|3
1631121750000|2021-09-08 17:22:30|||||||||6
1631121770000|2021-09-08 17:22:50|18912.5|18892.5|18912.5|18892.5|18912.5|18892.5|18912.5|18892.5|0
1631121780000|2021-09-08 17:23:00|18910|18890|18914.7|18894.7|18914.7|18894.7|18910|18890|7
1631121790000|2021-09-08 17:23:10|18915|18895|18917.2|18897.2|18917.2|18897.2|18915|18895|2
1631121800000|2021-09-08 17:23:20|18915|18895|18915|18895|18915|18895|18915|18895|1
1631121810000|2021-09-08 17:23:30|||||||||1
1631121820000|2021-09-08 17:23:40|18917.2|18897.2|18917.2|18897.2|18917.2|18897.2|18917.2|18897.2|6
1631121830000|2021-09-08 17:23:50|18915|18895|18915|18895|18915|18895|18912.9|18892.9|0
1631121840000|2021-09-08 17:24:00|18912.9|18892.9|18914.7|18894.7|18917.2|18897.2|18912.9|18892.9|4
1631121850000|2021-09-08 17:24:10|18917.2|18897.2|18917.2|18897.2|18917.2|18897.2|18917.2|18897.2|3
1631121860000|2021-09-08 17:24:20|18919.3|18899.3|18917.5|18897.5|18919.3|18899.3|18917.5|18897.5|2
1631121870000|2021-09-08 17:24:30|18917.2|18897.2|18937.2|18917.2|18937.2|18917.2|18917.2|18897.2|14
1631121880000|2021-09-08 17:24:40|18940|18920|18940|18920|18940|18920|18940|18920|19
1631121890000|2021-09-08 17:24:50|||||||||3
1631121900000|2021-09-08 17:25:00|18942.5|18922.5|18945|18925|18945|18925|18937.5|18917.5|24
1631121910000|2021-09-08 17:25:10|18949.7|18929.7|18957.2|18937.2|18957.2|18937.2|18949.7|18929.7|8
1631121920000|2021-09-08 17:25:20|||||||||1
1631121930000|2021-09-08 17:25:30|18960|18940|18960|18940|18960|18940|18960|18940|1
1631121940000|2021-09-08 17:25:40|18962.5|18942.5|18962.5|18942.5|18962.5|18942.5|18962.5|18942.5|0
1631121950000|2021-09-08 17:25:50|18965|18945|18965|18945|18965|18945|18965|18945|2
1631121960000|2021-09-08 17:26:00|18962.5|18942.5|18960.4|18940.4|18965|18945|18960|18940|13
1631121970000|2021-09-08 17:26:10|18957.5|18937.5|18957.5|18937.5|18957.5|18937.5|18957.5|18937.5|2
1631121980000|2021-09-08 17:26:20|||||||||2
1631121990000|2021-09-08 17:26:30|18959.7|18939.7|18959.7|18939.7|18959.7|18939.7|18959.7|18939.7|5
1631122000000|2021-09-08 17:26:40|18960|18940|18955|18935|18960|18940|18955|18935|6
1631122020000|2021-09-08 17:27:00|18952.5|18932.5|18945|18925|18952.5|18932.5|18945|18925|4
1631122030000|2021-09-08 17:27:10|18940.7|18920.7|18940.4|18920.4|18940.7|18920.7|18940.4|18920.4|6
1631122050000|2021-09-08 17:27:30|18938.2|18918.2|18937.9|18917.9|18938.2|18918.2|18937.9|18917.9|1
1631122070000|2021-09-08 17:27:50|18938.2|18918.2|18940|18920|18940.4|18920.4|18938.2|18918.2|4
1631122080000|2021-09-08 17:28:00|18947.2|18927.2|18952.5|18932.5|18965.4|18937.9|18947.2|18925.4|3
1631122090000|2021-09-08 17:28:10|18954.7|18934.7|18955.4|18935.4|18955.4|18935.4|18954.7|18934.7|2
1631122100000|2021-09-08 17:28:20|18954.7|18934.7|18955|18935|18959.7|18939.7|18952.2|18932.2|7
1631122110000|2021-09-08 17:28:30|18950.7|18930.7|18955|18935|18955|18935|18950.7|18930.7|5
1631122120000|2021-09-08 17:28:40|18952.5|18932.5|18938.2|18918.2|18952.5|18932.5|18938.2|18918.2|47
1631122130000|2021-09-08 17:28:50|18936.1|18916.1|18937.9|18917.9|18938.2|18918.2|18935.7|18915.7|36
1631122140000|2021-09-08 17:29:00|18942.2|18922.2|18947.5|18927.5|18959.7|18932.2|18942.2|18919|29
1631122150000|2021-09-08 17:29:10|18949.7|18929.7|18940|18920|18949.7|18929.7|18940|18920|19
1631122160000|2021-09-08 17:29:20|18937.5|18917.5|18935|18915|18937.5|18917.5|18935|18915|13
1631122170000|2021-09-08 17:29:30|18932.9|18912.9|18935|18915|18935|18915|18932.5|18912.5|35
1631122180000|2021-09-08 17:29:40|18932.5|18912.5|18927.9|18907.9|18932.5|18912.5|18925.4|18905.4|45
1631122190000|2021-09-08 17:29:50|18930|18910|18945.4|18905.4|18945.4|18912.5|18927.9|18900.4|34
1631175300000|2021-09-09 08:15:00|19119.3|19099.3|19126.8|19106.8|19126.8|19106.8|19119.3|19099.3|2
1631175310000|2021-09-09 08:15:10|19124.7|19104.7|19131.5|19111.5|19131.5|19111.5|19124.7|19104.7|12
1631175320000|2021-09-09 08:15:20|19134.3|19114.3|19139.7|19119.7|19139.7|19119.7|19134.3|19114.3|12
1631175330000|2021-09-09 08:15:30|19144|19124|19139.3|19119.3|19152.9|19131.5|19139.3|19111.5|13
1631175340000|2021-09-09 08:15:40|19137.2|19117.2|19136.8|19096.8|19137.2|19117.2|19134|19094.3|6
1631175350000|2021-09-09 08:15:50|19135.7|19095.7|19096.8|19076.8|19135.7|19099.3|19096.8|19076.8|6
1631175360000|2021-09-09 08:16:00|19099.3|19079.3|19079.3|19059.3|19099.3|19079.3|19079.3|19059.3|30
1631175370000|2021-09-09 08:16:10|19081.8|19061.8|19084|19064|19084|19064|19081.8|19061.8|3
1631175380000|2021-09-09 08:16:20|19084.3|19064.3|19065.1|19045.1|19084.3|19064.3|19065.1|19045.1|10
1631175390000|2021-09-09 08:16:30|19067.6|19047.6|19067.6|19047.6|19067.6|19047.6|19067.6|19047.6|7
1631175400000|2021-09-09 08:16:40|19067.2|19047.2|19087.2|19047.2|19087.2|19047.2|19067.2|19047.2|1
1631175410000|2021-09-09 08:16:50|19071.8|19051.8|19071.8|19051.8|19071.8|19051.8|19071.8|19051.8|3
1631175420000|2021-09-09 08:17:00|19069.3|19049.3|19069.3|19049.3|19069.3|19049.3|19069.3|19049.3|5
1631175430000|2021-09-09 08:17:10|||||||||1
1631175440000|2021-09-09 08:17:20|19071.5|19051.5|19064.3|19044.3|19071.8|19051.8|19064.3|19044.3|7
1631175450000|2021-09-09 08:17:30|19057.9|19037.9|19044.3|19024.3|19057.9|19037.9|19044.3|19024.3|9
1631175460000|2021-09-09 08:17:40|19040.1|19020.1|19036.8|19016.8|19040.1|19020.1|19036.8|19016.8|0
1631175470000|2021-09-09 08:17:50|19035.7|19015.7|19026.8|19006.8|19035.7|19015.7|19026.8|19006.8|7
1631175480000|2021-09-09 08:18:00|19024.3|19004.3|19024.3|19004.3|19024.3|19004.3|19024.3|19004.3|2
1631175490000|2021-09-09 08:18:10|19021.8|19001.8|19029|19009|19029|19009|19021.8|19001.8|4
1631175500000|2021-09-09 08:18:20|19033.2|19013.2|19046.8|19006.8|19047.2|19019|19033.2|19006.8|1
1631175510000|2021-09-09 08:18:30|19039|19019|19039.3|19019.3|19039.3|19019.3|19039|19019|1
1631175520000|2021-09-09 08:18:40|19046.8|19006.8|19046.8|19006.8|19046.8|19006.8|19046.8|19006.8|3
1631175540000|2021-09-09 08:19:00|19046.5|19006.5|19039|19019|19046.8|19019|19039|19006.5|7
1631175550000|2021-09-09 08:19:10|19039.3|19019.3|19039.3|19019.3|19039.3|19019.3|19039.3|19019.3|3
1631175570000|2021-09-09 08:19:30|19036.8|19016.8|19039|19019|19039.3|19019.3|19036.8|19016.8|0
1631175580000|2021-09-09 08:19:40|19039.3|19019.3|19039.3|19019.3|19039.3|19019.3|19039.3|19019.3|0
1631175590000|2021-09-09 08:19:50|19037.2|19017.2|19036.8|19016.8|19037.2|19017.2|19036.8|19016.8|0
1631175620000|2021-09-09 08:20:20|19039.3|19019.3|19039.3|19019.3|19039.3|19019.3|19039.3|19019.3|2
1631175630000|2021-09-09 08:20:30|19040.1|19020.1|19046.8|19026.8|19046.8|19026.8|19040.1|19020.1|3
1631175640000|2021-09-09 08:20:40|19049.3|19029.3|19051.8|19031.8|19051.8|19031.8|19049.3|19029.3|8
1631175660000|2021-09-09 08:21:00|||||||||1
1631175670000|2021-09-09 08:21:10|19054|19034|19059.3|19039.3|19059.3|19039.3|19054|19034|7
1631175680000|2021-09-09 08:21:20|19071.8|19031.8|19061.8|19041.8|19071.8|19041.8|19061.8|19031.8|6
1631175690000|2021-09-09 08:21:30|19064|19044|19064.3|19044.3|19064.3|19044.3|19064|19044|0
1631175710000|2021-09-09 08:21:50|19066.8|19046.8|19066.8|19046.8|19069.3|19049.3|19066.8|19046.8|2
1631175720000|2021-09-09 08:22:00|19069.3|19049.3|19086.5|19046.5|19086.5|19054|19069.3|19041.5|15
1631175730000|2021-09-09 08:22:10|19079.3|19059.3|19079.3|19059.3|19091.8|19059.3|19079.3|19051.5|1
1631175740000|2021-09-09 08:22:20|19081.5|19061.5|19081.5|19061.5|19081.5|19061.5|19081.5|19061.5|4
1631175760000|2021-09-09 08:22:40|19083.6|19063.6|19089|19069|19089|19069|19083.6|19063.6|13
1631175770000|2021-09-09 08:22:50|19089.4|19069.4|19089.4|19069.4|19089.4|19069.4|19089.4|19069.4|29
1631175790000|2021-09-09 08:23:10|19090.1|19070.1|19092.6|19072.6|19092.6|19072.6|19090.1|19070.1|476
1631175800000|2021-09-09 08:23:20|19095.1|19075.1|19092.6|19072.6|19095.1|19075.1|19092.6|19072.6|5
1631175810000|2021-09-09 08:23:30|19090.1|19070.1|19087.6|19067.6|19090.1|19070.1|19087.6|19067.6|2
1631175830000|2021-09-09 08:23:50|19081.2|19061.2|19080.1|19060.1|19081.2|19061.2|19080.1|19060.1|0
1631175840000|2021-09-09 08:24:00|19079.4|19059.4|19085.1|19045.1|19085.1|19059.4|19079.4|19045.1|5
1631175850000|2021-09-09 08:24:10|||||||||1
1631175860000|2021-09-09 08:24:20|19084.7|19044.7|19082.6|19042.6|19084.7|19044.7|19082.6|19042.6|1
1631175880000|2021-09-09 08:24:40|19077.6|19057.6|19075.1|19055.1|19077.6|19057.6|19075.1|19055.1|4
1631175890000|2021-09-09 08:24:50|19077.6|19057.6|19077.6|19057.6|19077.6|19057.6|19075.5|19055.5|0
1631175900000|2021-09-09 08:25:00|19075.5|19055.5|19075.1|19055.1|19075.5|19055.5|19075.1|19055.1|0
1631175920000|2021-09-09 08:25:20|19077.6|19057.6|19077.6|19057.6|19077.6|19057.6|19077.6|19057.6|1
1631175930000|2021-09-09 08:25:30|19079.7|19059.7|19079.7|19059.7|19079.7|19059.7|19079.7|19059.7|0
1631175940000|2021-09-09 08:25:40|19081.2|19061.2|19087.6|19067.6|19087.6|19067.6|19081.2|19061.2|3
1631175950000|2021-09-09 08:25:50|19090.1|19070.1|19090.1|19070.1|19090.1|19070.1|19090.1|19070.1|1
1631175970000|2021-09-09 08:26:10|19090.5|19070.5|19109.7|19089.7|19109.7|19089.7|19090.5|19070.5|21
1631175980000|2021-09-09 08:26:20|19107.6|19087.6|19102.6|19082.6|19107.6|19087.6|19102.6|19082.6|2
1631175990000|2021-09-09 08:26:30|19092.6|19072.6|19092.6|19072.6|19092.6|19072.6|19092.6|19072.6|4
1631176000000|2021-09-09 08:26:40|19091.5|19071.5|19095.1|19055.1|19095.1|19071.5|19091.5|19055.1|1
1631176010000|2021-09-09 08:26:50|19102.6|19042.6|19102.6|19042.6|19102.6|19057.6|19097.6|19042.6|3
1631176020000|2021-09-09 08:27:00|19074.1|19054.1|19072.6|19052.6|19074.1|19054.1|19072.6|19052.6|0
1631176030000|2021-09-09 08:27:10|19070.5|19050.5|19072.6|19052.6|19072.6|19052.6|19070.1|19050.1|0
1631176040000|2021-09-09 08:27:20|19070.1|19050.1|19070.1|19050.1|19070.1|19050.1|19070.1|19050.1|0
1631176050000|2021-09-09 08:27:30|19069.4|19049.4|19057.6|19037.6|19069.4|19049.4|19057.6|19037.6|5
1631176090000|2021-09-09 08:28:10|19055.1|19035.1|19055.1|19035.1|19055.1|19035.1|19055.1|19035.1|0
1631176120000|2021-09-09 08:28:40|19057.2|19037.2|19055.1|19035.1|19057.6|19037.6|19055.1|19035.1|2
1631176130000|2021-09-09 08:28:50|19054.4|19034.4|19045.1|19025.1|19054.4|19034.4|19045.1|19025.1|5
1631176140000|2021-09-09 08:29:00|19043|19023|19042.6|19022.6|19043|19023|19040.5|19020.5|8
1631176150000|2021-09-09 08:29:10|19038.3|19018.3|19037.6|19017.6|19038.3|19018.3|19037.6|19017.6|7
1631176170000|2021-09-09 08:29:30|||||||||5
1631176190000|2021-09-09 08:29:50|19032.6|19012.6|19032.6|19012.6|19032.6|19012.6|19032.6|19012.6|1
1631176200000|2021-09-09 08:30:00|19030.1|19010.1|19030.1|19010.1|19030.1|19010.1|19030.1|19010.1|0
1631176220000|2021-09-09 08:30:20|19032.6|19012.6|19032.6|19012.6|19032.6|19012.6|19032.6|19012.6|1
1631176240000|2021-09-09 08:30:40|||||||||2
1631176260000|2021-09-09 08:31:00|19034.7|19014.7|19034.7|19014.7|19034.7|19014.7|19034.7|19014.7|1
1631176270000|2021-09-09 08:31:10|19032.6|19012.6|19030.1|19010.1|19032.6|19012.6|19030.1|19010.1|2
1631176280000|2021-09-09 08:31:20|19027.6|19007.6|19027.6|19007.6|19027.6|19007.6|19027.6|19007.6|0
1631176290000|2021-09-09 08:31:30|||||||||1
1631176300000|2021-09-09 08:31:40|19020.1|19000.1|19010.1|18990.1|19020.1|19000.1|19010.1|18990.1|14
1631176310000|2021-09-09 08:31:50|19014.4|18994.4|19014.4|18994.4|19014.4|18994.4|19014.4|18994.4|1
1631176320000|2021-09-09 08:32:00|19015.1|18995.1|19017.6|18997.6|19017.6|18997.6|19012.6|18992.6|0
1631176350000|2021-09-09 08:32:30|19020.1|19000.1|19020.1|19000.1|19020.1|19000.1|19020.1|19000.1|0
1631176360000|2021-09-09 08:32:40|||||||||1
1631176420000|2021-09-09 08:33:40|19017.6|18997.6|19017.6|18997.6|19017.6|18997.6|19017.6|18997.6|12
1631176430000|2021-09-09 08:33:50|||||||||1
1631176440000|2021-09-09 08:34:00|19015.5|18995.5|19012.2|18992.2|19015.5|18995.5|19010.1|18990.1|1
1631176450000|2021-09-09 08:34:10|19010.5|18990.5|18994.4|18974.4|19012.6|18992.6|18994.4|18974.4|2
1631176460000|2021-09-09 08:34:20|18990.1|18970.1|18990.1|18970.1|18990.1|18970.1|18990.1|18970.1|0
1631176470000|2021-09-09 08:34:30|18987.2|18967.2|18987.2|18967.2|18987.2|18967.2|18987.2|18967.2|2
1631176480000|2021-09-09 08:34:40|||||||||6
1631176500000|2021-09-09 08:35:00|18986.8|18966.8|18987.2|18967.2|18987.2|18967.2|18986.8|18966.8|1
1631176510000|2021-09-09 08:35:10|18972.2|18952.2|18972.2|18952.2|18972.2|18952.2|18972.2|18952.2|0
1631176540000|2021-09-09 08:35:40|18974.4|18954.4|18974.4|18954.4|18974.4|18954.4|18974.4|18954.4|2
1631176550000|2021-09-09 08:35:50|||||||||1
1631176570000|2021-09-09 08:36:10|||||||||15
1631176580000|2021-09-09 08:36:20|18976.9|18956.9|18976.9|18956.9|18976.9|18956.9|18976.9|18956.9|1
1631176600000|2021-09-09 08:36:40|18979.4|18959.4|18979.4|18959.4|18979.4|18959.4|18979.4|18959.4|1
1631176610000|2021-09-09 08:36:50|18981.9|18961.9|18981.9|18961.9|18981.9|18961.9|18981.9|18961.9|1
1631176620000|2021-09-09 08:37:00|18982.2|18962.2|18982.2|18962.2|18982.2|18962.2|18982.2|18962.2|7
1631176640000|2021-09-09 08:37:20|18984.4|18964.4|18984.4|18964.4|18984.4|18964.4|18984.4|18964.4|1
1631176680000|2021-09-09 08:38:00|18984.7|18964.7|18984.7|18964.7|18984.7|18964.7|18984.7|18964.7|2
1631176700000|2021-09-09 08:38:20|18986.9|18966.9|18987.3|18967.3|18987.3|18967.3|18986.9|18966.9|0
1631176710000|2021-09-09 08:38:30|18989.4|18969.4|18994|18974|18994|18974|18989.4|18969.4|1
1631176720000|2021-09-09 08:38:40|19006.5|18966.5|18999.4|18979.4|19006.5|18979.4|18994.4|18966.5|0
1631176730000|2021-09-09 08:38:50|||||||||1
1631176740000|2021-09-09 08:39:00|||||||||4
1631176750000|2021-09-09 08:39:10|18999.8|18979.8|18999.8|18979.8|18999.8|18979.8|18999.8|18979.8|1
1631176770000|2021-09-09 08:39:30|18999.4|18979.4|18999.4|18979.4|18999.4|18979.4|18999.4|18979.4|0
1631176780000|2021-09-09 08:39:40|19001.5|18981.5|19001.9|18981.9|19001.9|18981.9|19001.5|18981.5|0
1631176820000|2021-09-09 08:40:20|||||||||1
1631176850000|2021-09-09 08:40:50|||||||||1
1631176860000|2021-09-09 08:41:00|19004.8|18984.8|19006.9|18986.9|19006.9|18986.9|19004.8|18984.8|1
1631176870000|2021-09-09 08:41:10|19011.5|18991.5|19011.5|18991.5|19011.5|18991.5|19011.5|18991.5|4
1631176900000|2021-09-09 08:41:40|19011.9|18991.9|19016.5|18996.5|19016.5|18996.5|19011.9|18991.9|2
1631176920000|2021-09-09 08:42:00|19017.3|18997.3|19019.4|18999.4|19019.4|18999.4|19017.3|18997.3|8
1631176940000|2021-09-09 08:42:20|19021.5|19001.5|19019.4|18999.4|19021.5|19001.5|19019.4|18999.4|2
1631176950000|2021-09-09 08:42:30|||||||||1
1631176980000|2021-09-09 08:43:00|19014.8|18994.8|19011.5|18991.5|19014.8|18994.8|19011.5|18991.5|6
1631176990000|2021-09-09 08:43:10|19000.1|18980.1|18999.4|18979.4|19000.1|18980.1|18999.4|18979.4|2
1631177000000|2021-09-09 08:43:20|18997.3|18977.3|18996.9|18976.9|18997.3|18977.3|18996.9|18976.9|0
1631177040000|2021-09-09 08:44:00|18991.9|18971.9|18985.1|18965.1|18991.9|18971.9|18983|18963|6
1631177060000|2021-09-09 08:44:20|18987.6|18967.6|18987.6|18967.6|18987.6|18967.6|18987.6|18967.6|0
1631177110000|2021-09-09 08:45:10|18987.3|18967.3|18987.3|18967.3|18987.3|18967.3|18987.3|18967.3|0
1631177130000|2021-09-09 08:45:30|18987.6|18967.6|18987.6|18967.6|18987.6|18967.6|18987.6|18967.6|0
1631177150000|2021-09-09 08:45:50|18989.8|18969.8|18989.8|18969.8|18989.8|18969.8|18989.8|18969.8|1
1631177160000|2021-09-09 08:46:00|18987.6|18967.6|18952.3|18932.3|18987.6|18967.6|18950.1|18930.1|2
1631177170000|2021-09-09 08:46:10|18952.6|18932.6|18950.1|18930.1|18952.6|18932.6|18950.1|18930.1|2
1631177200000|2021-09-09 08:46:40|18955.1|18935.1|18965.1|18945.1|18965.1|18945.1|18955.1|18935.1|4
1631177210000|2021-09-09 08:46:50|18966.6|18946.6|18966.6|18946.6|18966.6|18946.6|18966.6|18946.6|3
1631177220000|2021-09-09 08:47:00|18972.6|18952.6|18987.6|18967.6|18987.6|18967.6|18972.6|18952.6|8
1631177230000|2021-09-09 08:47:10|18987.3|18967.3|18985.1|18965.1|18987.3|18967.3|18985.1|18965.1|3
1631177240000|2021-09-09 08:47:20|||||||||1
1631177250000|2021-09-09 08:47:30|||||||||1
1631177260000|2021-09-09 08:47:40|||||||||1
1631177280000|2021-09-09 08:48:00|||||||||2
1631177300000|2021-09-09 08:48:20|18978.4|18958.4|18978.4|18958.4|18978.4|18958.4|18978.4|18958.4|9
1631177310000|2021-09-09 08:48:30|18977.3|18957.3|18977.3|18957.3|18977.3|18957.3|18977.3|18957.3|0
1631177330000|2021-09-09 08:48:50|18966.9|18946.9|18966.9|18946.9|18966.9|18946.9|18966.9|18946.9|0
1631177340000|2021-09-09 08:49:00|18961.9|18941.9|18961.9|18941.9|18961.9|18941.9|18961.9|18941.9|1
1631177380000|2021-09-09 08:49:40|18976.2|18956.2|18979.4|18959.4|18979.4|18959.4|18976.2|18956.2|5
1631177390000|2021-09-09 08:49:50|18980.1|18960.1|18984.4|18964.4|18984.4|18964.4|18980.1|18960.1|2
1631177400000|2021-09-09 08:50:00|18986.5|18966.5|18986.9|18966.9|18986.9|18966.9|18986.5|18966.5|1
1631177440000|2021-09-09 08:50:40|||||||||1
1631177460000|2021-09-09 08:51:00|||||||||1
1631177490000|2021-09-09 08:51:30|18987.3|18967.3|18989.4|18969.4|18989.4|18969.4|18987.3|18967.3|1
1631177500000|2021-09-09 08:51:40|||||||||2
1631177510000|2021-09-09 08:51:50|18990.1|18970.1|18990.1|18970.1|18990.1|18970.1|18990.1|18970.1|10
1631177520000|2021-09-09 08:52:00|18987.6|18967.6|18987.6|18967.6|18987.6|18967.6|18987.6|18967.6|2
1631177530000|2021-09-09 08:52:10|18989.4|18969.4|18989.4|18969.4|18989.4|18969.4|18987.3|18967.3|1
1631177540000|2021-09-09 08:52:20|18987.3|18967.3|18987.3|18967.3|18987.3|18967.3|18987.3|18967.3|0
1631177550000|2021-09-09 08:52:30|18986.9|18966.9|18989.4|18969.4|18989.4|18969.4|18986.9|18966.9|0
1631177560000|2021-09-09 08:52:40|18987.3|18967.3|18987.3|18967.3|18987.3|18967.3|18987.3|18967.3|0
1631177580000|2021-09-09 08:53:00|18986.9|18966.9|18986.9|18966.9|18986.9|18966.9|18986.9|18966.9|0
1631177620000|2021-09-09 08:53:40|18984.4|18964.4|18984|18964|18984.4|18964.4|18984|18964|1
1631177640000|2021-09-09 08:54:00|18983.7|18963.7|18983.7|18963.7|18983.7|18963.7|18983.7|18963.7|0
1631177650000|2021-09-09 08:54:10|18984|18964|18984|18964|18984|18964|18984|18964|0
1631177670000|2021-09-09 08:54:30|18983.7|18963.7|18983.7|18963.7|18983.7|18963.7|18983.7|18963.7|0
1631177690000|2021-09-09 08:54:50|||||||||1
1631177750000|2021-09-09 08:55:50|18984|18964|18984|18964|18984|18964|18984|18964|1
1631177760000|2021-09-09 08:56:00|18984.4|18964.4|18989|18969|18989|18969|18984.4|18964.4|2
1631177770000|2021-09-09 08:56:10|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|18989.1|18969.1|0
1631177780000|2021-09-09 08:56:20|18989.4|18969.4|18993.7|18973.7|18993.7|18973.7|18989.4|18969.4|5
1631177790000|2021-09-09 08:56:30|18994.4|18974.4|18996.9|18976.9|18996.9|18976.9|18994.4|18974.4|0
1631177800000|2021-09-09 08:56:40|18997.3|18977.3|19001.9|18981.9|19001.9|18981.9|18997.3|18977.3|2
1631177810000|2021-09-09 08:56:50|19002.3|18982.3|19006.9|18986.9|19006.9|18986.9|19002.3|18982.3|2
1631177830000|2021-09-09 08:57:10|||||||||2
1631177840000|2021-09-09 08:57:20|19009.4|18989.4|19006.9|18986.9|19009.4|18989.4|19006.9|18986.9|1
1631177850000|2021-09-09 08:57:30|19009.4|18989.4|19009.4|18989.4|19009.4|18989.4|19006.9|18986.9|0
1631177860000|2021-09-09 08:57:40|19007.3|18987.3|19009.4|18989.4|19009.4|18989.4|19006.9|18986.9|0
1631177870000|2021-09-09 08:57:50|19006.9|18986.9|19006.9|18986.9|19006.9|18986.9|19006.9|18986.9|1
1631177890000|2021-09-09 08:58:10|19011.9|18991.9|19009.1|18989.1|19011.9|18991.9|19007.7|18987.7|0
1631177900000|2021-09-09 08:58:20|19011.9|18991.9|19011.9|18991.9|19011.9|18991.9|19011.9|18991.9|0
1631177910000|2021-09-09 08:58:30|19007.7|18987.7|19009.4|18989.4|19009.4|18989.4|19007.7|18987.7|0
1631177930000|2021-09-09 08:58:50|19006.9|18986.9|19006.9|18986.9|19006.9|18986.9|19006.9|18986.9|0
1631177940000|2021-09-09 08:59:00|19009.1|18989.1|19011.9|18991.9|19011.9|18991.9|19009.1|18989.1|2
1631177960000|2021-09-09 08:59:20|||||||||2
1631178010000|2021-09-09 09:00:10|19009.4|18989.4|19004.4|18984.4|19009.4|18989.4|19004.4|18984.4|4
1631178020000|2021-09-09 09:00:20|19006.6|18986.6|19006.6|18986.6|19006.6|18986.6|19006.6|18986.6|3
1631178040000|2021-09-09 09:00:40|19008.7|18988.7|19009.1|18989.1|19009.1|18989.1|19006.6|18986.6|1
1631178060000|2021-09-09 09:01:00|19011.6|18991.6|19011.6|18991.6|19011.6|18991.6|19011.6|18991.6|0
1631178110000|2021-09-09 09:01:50|||||||||1
1631178120000|2021-09-09 09:02:00|19009.4|18989.4|19006.9|18986.9|19009.4|18989.4|19006.9|18986.9|2
1631178130000|2021-09-09 09:02:10|19004.4|18984.4|19004.4|18984.4|19004.4|18984.4|19004.4|18984.4|0
1631178140000|2021-09-09 09:02:20|19002.3|18982.3|19001.9|18981.9|19002.3|18982.3|19001.9|18981.9|1
1631178160000|2021-09-09 09:02:40|18997.7|18977.7|18996.9|18976.9|18997.7|18977.7|18996.9|18976.9|0
1631178170000|2021-09-09 09:02:50|18999.4|18979.4|18999.4|18979.4|18999.4|18979.4|18999.4|18979.4|1
1631178230000|2021-09-09 09:03:50|||||||||1
1631178240000|2021-09-09 09:04:00|19001.6|18981.6|19001.6|18981.6|19001.6|18981.6|19001.6|18981.6|1
1631178250000|2021-09-09 09:04:10|19005.8|18985.8|19006.2|18986.2|19006.2|18986.2|19005.8|18985.8|0
1631178270000|2021-09-09 09:04:30|19005.8|18985.8|19001.6|18981.6|19005.8|18985.8|19001.6|18981.6|2
1631178280000|2021-09-09 09:04:40|19001.9|18981.9|19001.9|18981.9|19001.9|18981.9|19001.9|18981.9|0
1631178360000|2021-09-09 09:06:00|19006.2|18986.2|19014.4|18994.4|19014.4|18994.4|19006.2|18986.2|2
1631178390000|2021-09-09 09:06:30|19016.6|18996.6|19016.9|18996.9|19016.9|18996.9|19016.6|18996.6|2
1631178420000|2021-09-09 09:07:00|19019.4|18999.4|19016.9|18996.9|19019.8|18999.8|19016.9|18996.9|2
1631178500000|2021-09-09 09:08:20|19011.9|18991.9|19011.6|18991.6|19011.9|18991.9|19011.6|18991.6|1
1631178620000|2021-09-09 09:10:20|19007.3|18987.3|19007.3|18987.3|19007.3|18987.3|19007.3|18987.3|2
1631178650000|2021-09-09 09:10:50|19011.9|18991.9|19011.9|18991.9|19011.9|18991.9|19011.9|18991.9|0
1631178660000|2021-09-09 09:11:00|||||||||1
1631178670000|2021-09-09 09:11:10|19009.4|18989.4|19009.4|18989.4|19009.4|18989.4|19009.4|18989.4|0
1631178710000|2021-09-09 09:11:50|19012|18992|19012|18992|19012|18992|19012|18992|1
1631178730000|2021-09-09 09:12:10|||||||||1
1631178750000|2021-09-09 09:12:30|19014.8|18994.8|19017|18997|19017|18997|19014.8|18994.8|1
1631178790000|2021-09-09 09:13:10|||||||||2
1631178900000|2021-09-09 09:15:00|||||||||1
1631178910000|2021-09-09 09:15:10|19009.5|18989.5|19009.5|18989.5|19009.5|18989.5|19009.5|18989.5|1
1631178950000|2021-09-09 09:15:50|19007.3|18987.3|18995.2|18975.2|19007.3|18987.3|18995.2|18975.2|3
1631178960000|2021-09-09 09:16:00|18994.5|18974.5|18979.5|18959.5|18994.5|18974.5|18979.5|18959.5|1
1631178990000|2021-09-09 09:16:30|18977|18957|18977|18957|18977|18957|18977|18957|0
1631179000000|2021-09-09 09:16:40|18979.5|18959.5|18979.5|18959.5|18979.5|18959.5|18979.5|18959.5|3
1631179020000|2021-09-09 09:17:00|18982|18962|18984.5|18964.5|18984.5|18964.5|18982|18962|0
1631179060000|2021-09-09 09:17:40|18988.7|18968.7|18985.2|18965.2|18989.5|18969.5|18985.2|18965.2|2
1631179080000|2021-09-09 09:18:00|18984.5|18964.5|18977|18957|18984.5|18964.5|18977|18957|2
1631179090000|2021-09-09 09:18:10|||||||||1
1631179170000|2021-09-09 09:19:30|18974.5|18954.5|18969.5|18949.5|18974.5|18954.5|18969.5|18949.5|0
1631179210000|2021-09-09 09:20:10|18962|18942|18957|18937|18962|18942|18957|18937|10
1631179220000|2021-09-09 09:20:20|18947.3|18927.3|18964.8|18924.8|18964.8|18927.3|18947.3|18921.6|32
1631179230000|2021-09-09 09:20:30|18962.3|18922.3|18954.5|18934.5|18962.3|18934.5|18954.5|18922.3|5
1631179260000|2021-09-09 09:21:00|18950.2|18930.2|18949.5|18929.5|18950.2|18930.2|18949.5|18929.5|0
1631179290000|2021-09-09 09:21:30|18947.3|18927.3|18947|18927|18947.3|18927.3|18947|18927|0
1631179310000|2021-09-09 09:21:50|||||||||1
1631179320000|2021-09-09 09:22:00|18949.1|18929.1|18949.5|18929.5|18949.5|18929.5|18949.1|18929.1|0
1631179340000|2021-09-09 09:22:20|18951.6|18931.6|18952.3|18932.3|18952.3|18932.3|18951.6|18931.6|5
1631179410000|2021-09-09 09:23:30|18956.6|18936.6|18957|18937|18957|18937|18956.6|18936.6|0
1631179420000|2021-09-09 09:23:40|18959.5|18939.5|18959.5|18939.5|18959.5|18939.5|18959.5|18939.5|0
1631179440000|2021-09-09 09:24:00|18957|18937|18957|18937|18957|18937|18957|18937|0
1631179490000|2021-09-09 09:24:50|18954.8|18934.8|18954.5|18934.5|18954.8|18934.8|18954.5|18934.5|0
1631179500000|2021-09-09 09:25:00|18952|18932|18952|18932|18952|18932|18952|18932|1
1631179550000|2021-09-09 09:25:50|||||||||1
1631179560000|2021-09-09 09:26:00|18947|18927|18947|18927|18947|18927|18947|18927|1
1631179590000|2021-09-09 09:26:30|18952|18932|18947.3|18927.3|18952|18932|18947.3|18927.3|0
1631179600000|2021-09-09 09:26:40|18947|18927|18952|18932|18952|18932|18947|18927|0
1631179630000|2021-09-09 09:27:10|18954.1|18934.1|18954.5|18934.5|18954.5|18934.5|18954.1|18934.1|0
1631179680000|2021-09-09 09:28:00|18952.4|18932.4|18952|18932|18952.4|18932.4|18952|18932|2
1631179690000|2021-09-09 09:28:10|18954.1|18934.1|18952|18932|18954.1|18934.1|18952|18932|0
1631179710000|2021-09-09 09:28:30|18954.1|18934.1|18954.5|18934.5|18954.5|18934.5|18954.1|18934.1|0
1631179740000|2021-09-09 09:29:00|18952.4|18932.4|18956.6|18936.6|18956.6|18936.6|18952.4|18932.4|0
1631179750000|2021-09-09 09:29:10|18957|18937|18957|18937|18957|18937|18957|18937|0
1631179790000|2021-09-09 09:29:50|18954.9|18934.9|18954.9|18934.9|18954.9|18934.9|18954.9|18934.9|1
1631179800000|2021-09-09 09:30:00|18954.5|18934.5|18952|18932|18954.5|18934.5|18952|18932|0
1631179810000|2021-09-09 09:30:10|18954.5|18934.5|18954.5|18934.5|18954.5|18934.5|18954.5|18934.5|0
1631179840000|2021-09-09 09:30:40|18952|18932|18952|18932|18952|18932|18952|18932|0
1631179860000|2021-09-09 09:31:00|18957|18937|18977.7|18957.7|18982|18962|18957|18931.3|7
1631179870000|2021-09-09 09:31:10|18977|18957|18977|18957|18977|18957|18977|18957|0
1631179890000|2021-09-09 09:31:30|18974.9|18954.9|18974.5|18954.5|18974.9|18954.9|18974.5|18954.5|0
1631179900000|2021-09-09 09:31:40|18969.5|18949.5|18969.5|18949.5|18969.5|18949.5|18969.5|18949.5|1
1631180010000|2021-09-09 09:33:30|18968.4|18948.4|18953.5|18933.5|18968.4|18948.4|18953.5|18933.5|1
1631180020000|2021-09-09 09:33:40|18949.9|18929.9|18947.4|18927.4|18949.9|18929.9|18947.4|18927.4|1
1631180040000|2021-09-09 09:34:00|18945.2|18925.2|18945.2|18925.2|18945.2|18925.2|18945.2|18925.2|0
1631180050000|2021-09-09 09:34:10|18943.1|18923.1|18942.4|18922.4|18943.1|18923.1|18942.4|18922.4|0
1631180070000|2021-09-09 09:34:30|18940.2|18920.2|18940.2|18920.2|18940.2|18920.2|18940.2|18920.2|2
1631180130000|2021-09-09 09:35:30|18944.5|18924.5|18944.9|18924.9|18944.9|18924.9|18944.5|18924.5|1
1631180140000|2021-09-09 09:35:40|18944.5|18924.5|18944.5|18924.5|18944.5|18924.5|18944.5|18924.5|1
1631180180000|2021-09-09 09:36:20|18942|18922|18942|18922|18942|18922|18942|18922|0
1631180190000|2021-09-09 09:36:30|18944.1|18924.1|18952|18932|18952|18932|18944.1|18924.1|5
1631180210000|2021-09-09 09:36:50|18952.4|18932.4|18952.4|18932.4|18952.4|18932.4|18952.4|18932.4|1
1631180220000|2021-09-09 09:37:00|18952.7|18932.7|18954.9|18934.9|18954.9|18934.9|18952.7|18932.7|1
1631180270000|2021-09-09 09:37:50|18955.2|18935.2|18955.2|18935.2|18955.2|18935.2|18955.2|18935.2|1
1631180280000|2021-09-09 09:38:00|18954.9|18934.9|18945.6|18925.6|18954.9|18934.9|18945.6|18925.6|2
1631180300000|2021-09-09 09:38:20|18943.1|18923.1|18943.1|18923.1|18943.1|18923.1|18943.1|18923.1|0
1631180330000|2021-09-09 09:38:50|18940.6|18920.6|18940.6|18920.6|18940.6|18920.6|18940.6|18920.6|1
1631180340000|2021-09-09 09:39:00|18938.5|18918.5|18934.9|18914.9|18938.5|18918.5|18934.9|18914.9|2
1631180360000|2021-09-09 09:39:20|18933.8|18913.8|18929.5|18909.5|18933.8|18913.8|18929.5|18909.5|2
1631180370000|2021-09-09 09:39:30|18924.9|18904.9|18922.4|18902.4|18924.9|18904.9|18922.4|18902.4|12
1631180390000|2021-09-09 09:39:50|||||||||5
1631180400000|2021-09-09 09:40:00|18924.5|18904.5|18929.1|18909.1|18929.1|18909.1|18924.5|18904.5|0
1631180410000|2021-09-09 09:40:10|18929.5|18909.5|18934.5|18914.5|18934.5|18914.5|18929.5|18909.5|2
1631180420000|2021-09-09 09:40:20|18932|18912|18932|18912|18932|18912|18932|18912|0
1631180450000|2021-09-09 09:40:50|||||||||1
1631180460000|2021-09-09 09:41:00|||||||||1
1631180470000|2021-09-09 09:41:10|18929.5|18909.5|18929.5|18909.5|18929.5|18909.5|18929.5|18909.5|6
1631180480000|2021-09-09 09:41:20|||||||||1
1631180520000|2021-09-09 09:42:00|||||||||1
1631180530000|2021-09-09 09:42:10|||||||||1
1631180600000|2021-09-09 09:43:20|18924.5|18904.5|18927|18907|18927|18907|18924.5|18904.5|1
1631180610000|2021-09-09 09:43:30|18929.1|18909.1|18929.5|18909.5|18929.5|18909.5|18929.1|18909.1|1
1631180630000|2021-09-09 09:43:50|||||||||1
1631180640000|2021-09-09 09:44:00|18928.8|18908.8|18927|18907|18928.8|18908.8|18926.6|18906.6|3
1631180650000|2021-09-09 09:44:10|18924.9|18904.9|18924.5|18904.5|18924.9|18904.9|18924.5|18904.5|0
1631180700000|2021-09-09 09:45:00|18929.5|18909.5|18929.5|18909.5|18929.5|18909.5|18929.5|18909.5|1
1631180710000|2021-09-09 09:45:10|18931.6|18911.6|18932|18912|18932|18912|18931.6|18911.6|0
1631180720000|2021-09-09 09:45:20|18934.1|18914.1|18934.5|18914.5|18934.5|18914.5|18934.1|18914.1|0
1631180750000|2021-09-09 09:45:50|||||||||1
1631180770000|2021-09-09 09:46:10|18932.4|18912.4|18932|18912|18932.4|18912.4|18932|18912|0
1631180780000|2021-09-09 09:46:20|18931.7|18911.7|18929.5|18909.5|18931.7|18911.7|18929.5|18909.5|2
1631180820000|2021-09-09 09:47:00|18927|18907|18927|18907|18927|18907|18927|18907|6
1631180830000|2021-09-09 09:47:10|||||||||13
1631180860000|2021-09-09 09:47:40|18929.2|18909.2|18929.5|18909.5|18929.5|18909.5|18929.2|18909.2|0
1631180880000|2021-09-09 09:48:00|18924.5|18904.5|18924.5|18904.5|18924.5|18904.5|18924.5|18904.5|16
1631180920000|2021-09-09 09:48:40|18922.4|18902.4|18922|18902|18922.4|18902.4|18922|18902|1
1631180930000|2021-09-09 09:48:50|18919.9|18899.9|18919.5|18899.5|18919.9|18899.9|18919.5|18899.5|0
1631180940000|2021-09-09 09:49:00|18919.2|18899.2|18907|18887|18919.2|18899.2|18907|18887|9
1631180950000|2021-09-09 09:49:10|||||||||5
1631180960000|2021-09-09 09:49:20|||||||||1
1631180970000|2021-09-09 09:49:30|18904.9|18884.9|18892|18872|18912.4|18884.9|18892|18869.5|6
1631180980000|2021-09-09 09:49:40|18887.4|18867.4|18887.4|18867.4|18887.4|18867.4|18887.4|18867.4|21
1631180990000|2021-09-09 09:49:50|18889.5|18869.5|18892|18872|18894.2|18874.2|18889.5|18869.5|1
1631181000000|2021-09-09 09:50:00|18894.9|18874.9|18894.9|18874.9|18894.9|18874.9|18894.9|18874.9|0
1631181010000|2021-09-09 09:50:10|18899.5|18879.5|18902|18882|18902|18882|18899.5|18879.5|0
1631181030000|2021-09-09 09:50:30|18909.2|18889.2|18911.7|18891.7|18911.7|18891.7|18909.2|18889.2|2
1631181040000|2021-09-09 09:50:40|18912|18892|18912|18892|18912|18892|18912|18892|0
1631181080000|2021-09-09 09:51:20|18914.5|18894.5|18914.5|18894.5|18914.5|18894.5|18914.5|18894.5|0
1631181110000|2021-09-09 09:51:50|18916.7|18896.7|18916.7|18896.7|18916.7|18896.7|18916.7|18896.7|1
1631181120000|2021-09-09 09:52:00|18917|18897|18909.5|18889.5|18917|18897|18909.5|18889.5|1
1631181160000|2021-09-09 09:52:40|18908.8|18888.8|18899.5|18879.5|18908.8|18888.8|18899.5|18879.5|3
1631181230000|2021-09-09 09:53:50|18899.2|18879.2|18897|18877|18899.2|18879.2|18897|18877|1
1631181250000|2021-09-09 09:54:10|18896.7|18876.7|18897|18877|18897|18877|18896.7|18876.7|1
1631181260000|2021-09-09 09:54:20|18899.2|18879.2|18907|18887|18907|18887|18899.2|18879.2|0
1631181290000|2021-09-09 09:54:50|||||||||1
1631181340000|2021-09-09 09:55:40|18909.2|18889.2|18909.5|18889.5|18909.5|18889.5|18909.2|18889.2|0
1631181350000|2021-09-09 09:55:50|18912|18892|18912|18892|18912|18892|18912|18892|0
1631181420000|2021-09-09 09:57:00|||||||||1
1631181500000|2021-09-09 09:58:20|18912.4|18892.4|18921.3|18901.3|18921.3|18901.3|18912.4|18892.4|1
1631181560000|2021-09-09 09:59:20|||||||||2
1631181660000|2021-09-09 10:01:00|18923.4|18903.4|18929.2|18909.2|18929.2|18909.2|18923.4|18903.4|1
1631181670000|2021-09-09 10:01:10|18931.3|18911.3|18934.6|18914.6|18934.6|18914.6|18931.3|18911.3|0
1631181690000|2021-09-09 10:01:30|18932.4|18912.4|18939.6|18919.6|18939.6|18919.6|18932.4|18912.4|1
1631181710000|2021-09-09 10:01:50|||||||||1
1631181730000|2021-09-09 10:02:10|18942.1|18922.1|18942.1|18922.1|18942.1|18922.1|18942.1|18922.1|0
1631181740000|2021-09-09 10:02:20|||||||||1
1631181780000|2021-09-09 10:03:00|18937.1|18917.1|18937.1|18917.1|18937.1|18917.1|18937.1|18917.1|1
1631181790000|2021-09-09 10:03:10|||||||||1
1631181800000|2021-09-09 10:03:20|||||||||1
1631181840000|2021-09-09 10:04:00|18936.7|18916.7|18934.6|18914.6|18936.7|18916.7|18934.6|18914.6|1
1631181890000|2021-09-09 10:04:50|||||||||1
1631181900000|2021-09-09 10:05:00|18936.7|18916.7|18937.1|18917.1|18937.1|18917.1|18936.7|18916.7|0
1631181960000|2021-09-09 10:06:00|18934.6|18914.6|18934.6|18914.6|18934.6|18914.6|18934.6|18914.6|0
1631182010000|2021-09-09 10:06:50|18932.1|18912.1|18932.1|18912.1|18932.1|18912.1|18932.1|18912.1|2
1631182020000|2021-09-09 10:07:00|18932.4|18912.4|18937.1|18917.1|18937.1|18917.1|18932.4|18912.4|0
1631182080000|2021-09-09 10:08:00|18939.2|18919.2|18939.2|18919.2|18939.2|18919.2|18939.2|18919.2|0
1631182090000|2021-09-09 10:08:10|18939.6|18919.6|18939.6|18919.6|18939.6|18919.6|18939.6|18919.6|0
1631182130000|2021-09-09 10:08:50|||||||||1
1631182160000|2021-09-09 10:09:20|18942.1|18922.1|18942.1|18922.1|18942.1|18922.1|18942.1|18922.1|3
1631182180000|2021-09-09 10:09:40|18939.6|18919.6|18939.6|18919.6|18939.6|18919.6|18939.6|18919.6|1
1631182200000|2021-09-09 10:10:00|18934.9|18914.9|18934.9|18914.9|18934.9|18914.9|18934.9|18914.9|1
1631182270000|2021-09-09 10:11:10|||||||||1
1631182320000|2021-09-09 10:12:00|18934.6|18914.6|18932.8|18912.8|18937.1|18917.1|18932.8|18912.8|4
1631182330000|2021-09-09 10:12:10|18932.1|18912.1|18932.1|18912.1|18932.1|18912.1|18932.1|18912.1|0
1631182380000|2021-09-09 10:13:00|18936.3|18916.3|18937.1|18917.1|18937.1|18917.1|18936.3|18916.3|0
1631182430000|2021-09-09 10:13:50|||||||||1
1631182520000|2021-09-09 10:15:20|18939.6|18919.6|18939.6|18919.6|18939.6|18919.6|18939.6|18919.6|0
1631182550000|2021-09-09 10:15:50|||||||||1
1631182610000|2021-09-09 10:16:50|18941.7|18921.7|18940|18920|18941.7|18921.7|18940|18920|10
1631182620000|2021-09-09 10:17:00|18939.6|18919.6|18939.6|18919.6|18939.6|18919.6|18939.6|18919.6|0
1631182630000|2021-09-09 10:17:10|18937.5|18917.5|18934.6|18914.6|18937.5|18917.5|18932.1|18912.1|4
1631182640000|2021-09-09 10:17:20|18932.1|18912.1|18932.1|18912.1|18932.1|18912.1|18932.1|18912.1|1
1631182650000|2021-09-09 10:17:30|18930|18910|18925|18905|18930|18910|18925|18905|2
1631182660000|2021-09-09 10:17:40|18924.6|18904.6|18924.6|18904.6|18924.6|18904.6|18924.6|18904.6|0
1631182670000|2021-09-09 10:17:50|18922.1|18902.1|18922.1|18902.1|18922.1|18902.1|18922.1|18902.1|0
1631182690000|2021-09-09 10:18:10|18919.6|18899.6|18919.6|18899.6|18919.6|18899.6|18919.6|18899.6|0
1631182700000|2021-09-09 10:18:20|18921.7|18901.7|18922.1|18902.1|18922.1|18902.1|18919.6|18899.6|0
1631182750000|2021-09-09 10:19:10|18926.3|18906.3|18927.1|18907.1|18927.1|18907.1|18926.3|18906.3|0
1631182760000|2021-09-09 10:19:20|18922.8|18902.8|18922.1|18902.1|18922.8|18902.8|18922.1|18902.1|0
1631182810000|2021-09-09 10:20:10|18924.2|18904.2|18924.6|18904.6|18924.6|18904.6|18924.2|18904.2|0
1631182840000|2021-09-09 10:20:40|18922.1|18902.1|18922.1|18902.1|18922.1|18902.1|18919.6|18899.6|2
1631182850000|2021-09-09 10:20:50|18924.2|18904.2|18924.2|18904.2|18924.2|18904.2|18924.2|18904.2|2
1631182860000|2021-09-09 10:21:00|18924.6|18904.6|18924.6|18904.6|18924.6|18904.6|18924.6|18904.6|0
1631182890000|2021-09-09 10:21:30|18922.5|18902.5|18922.1|18902.1|18922.5|18902.5|18922.1|18902.1|0
1631182920000|2021-09-09 10:22:00|18926.4|18906.4|18927.1|18907.1|18927.1|18907.1|18926.4|18906.4|0
1631182970000|2021-09-09 10:22:50|||||||||1
1631182980000|2021-09-09 10:23:00|18926.4|18906.4|18912.1|18892.1|18926.4|18906.4|18912.1|18892.1|7
1631182990000|2021-09-09 10:23:10|||||||||1
1631183000000|2021-09-09 10:23:20|18910.6|18890.6|18902.1|18882.1|18910.6|18890.6|18902.1|18882.1|2
1631183010000|2021-09-09 10:23:30|18897.1|18877.1|18897.1|18877.1|18897.1|18877.1|18897.1|18877.1|11
1631183050000|2021-09-09 10:24:10|18895|18875|18894.6|18874.6|18895|18875|18894.6|18874.6|0
1631183090000|2021-09-09 10:24:50|||||||||1
1631183100000|2021-09-09 10:25:00|18895|18875|18902.1|18882.1|18902.1|18882.1|18895|18875|1
1631183130000|2021-09-09 10:25:30|||||||||2
1631183170000|2021-09-09 10:26:10|18904.2|18884.2|18904.6|18884.6|18904.6|18884.6|18904.2|18884.2|0
1631183210000|2021-09-09 10:26:50|18902.1|18882.1|18900|18880|18902.1|18882.1|18900|18880|6
1631183220000|2021-09-09 10:27:00|18899.6|18879.6|18899.6|18879.6|18899.6|18879.6|18899.6|18879.6|0
1631183260000|2021-09-09 10:27:40|18901.7|18881.7|18902.1|18882.1|18902.1|18882.1|18901.7|18881.7|0
1631183290000|2021-09-09 10:28:10|18904.6|18884.6|18904.6|18884.6|18904.6|18884.6|18904.6|18884.6|0
1631183300000|2021-09-09 10:28:20|18902.1|18882.1|18902.1|18882.1|18902.1|18882.1|18902.1|18882.1|0
1631183310000|2021-09-09 10:28:30|18907.1|18887.1|18907.1|18887.1|18907.1|18887.1|18907.1|18887.1|1
1631183380000|2021-09-09 10:29:40|18904.6|18884.6|18907.1|18887.1|18907.1|18887.1|18904.6|18884.6|0
1631183400000|2021-09-09 10:30:00|18905|18885|18907.1|18887.1|18907.1|18887.1|18905|18885|0
1631183420000|2021-09-09 10:30:20|18904.6|18884.6|18897.1|18877.1|18904.6|18884.6|18894.6|18874.6|6
1631183440000|2021-09-09 10:30:40|18899.6|18879.6|18902.1|18882.1|18902.1|18882.1|18899.6|18879.6|3
1631183500000|2021-09-09 10:31:40|18899.6|18879.6|18894.6|18874.6|18899.6|18879.6|18894.6|18874.6|0
1631183580000|2021-09-09 10:33:00|18889.6|18869.6|18889.2|18869.2|18889.6|18869.6|18887.1|18867.1|3
1631183610000|2021-09-09 10:33:30|18887.1|18867.1|18889.2|18869.2|18889.2|18869.2|18886.7|18866.7|0
1631183660000|2021-09-09 10:34:20|18886.7|18866.7|18889.2|18869.2|18889.2|18869.2|18886.7|18866.7|0
1631183670000|2021-09-09 10:34:30|18886.7|18866.7|18889.2|18869.2|18889.2|18869.2|18886.7|18866.7|0
1631183710000|2021-09-09 10:35:10|18889.3|18869.3|18891.8|18871.8|18891.8|18871.8|18889.3|18869.3|1
1631183720000|2021-09-09 10:35:20|18892.1|18872.1|18892.1|18872.1|18892.1|18872.1|18892.1|18872.1|1
1631183760000|2021-09-09 10:36:00|||||||||1
1631183870000|2021-09-09 10:37:50|||||||||1
1631183890000|2021-09-09 10:38:10|||||||||1
1631183920000|2021-09-09 10:38:40|||||||||1
1631183940000|2021-09-09 10:39:00|18894.6|18874.6|18894.6|18874.6|18894.6|18874.6|18894.6|18874.6|0
1631183950000|2021-09-09 10:39:10|18892.1|18872.1|18894.6|18874.6|18894.6|18874.6|18892.1|18872.1|0
1631183960000|2021-09-09 10:39:20|18889.6|18869.6|18889.6|18869.6|18889.6|18869.6|18889.6|18869.6|0
1631183970000|2021-09-09 10:39:30|18887.5|18867.5|18889.6|18869.6|18889.6|18869.6|18887.5|18867.5|1
1631183990000|2021-09-09 10:39:50|18887.1|18867.1|18887.1|18867.1|18887.1|18867.1|18887.1|18867.1|1
1631184000000|2021-09-09 10:40:00|18884.6|18864.6|18887.1|18867.1|18887.1|18867.1|18884.6|18864.6|0
1631184010000|2021-09-09 10:40:10|18884.6|18864.6|18884.6|18864.6|18884.6|18864.6|18884.6|18864.6|0
1631184020000|2021-09-09 10:40:20|||||||||1
1631184040000|2021-09-09 10:40:40|18884.3|18864.3|18862.1|18842.1|18884.3|18864.3|18862.1|18839.3|50
1631184050000|2021-09-09 10:40:50|18861.8|18841.8|18859.6|18839.6|18862.1|18842.1|18859.6|18839.6|1
1631184060000|2021-09-09 10:41:00|18857.5|18837.5|18857.1|18837.1|18859.6|18839.6|18857.1|18837.1|4
1631184080000|2021-09-09 10:41:20|18854.6|18834.6|18837.1|18797.1|18854.6|18834.6|18822.1|18796.8|68
1631184090000|2021-09-09 10:41:30|18837.5|18797.5|18827.1|18807.1|18837.5|18809.6|18827.1|18797.5|3
1631184100000|2021-09-09 10:41:40|||||||||2
1631184110000|2021-09-09 10:41:50|18832.1|18812.1|18832.1|18812.1|18837.1|18817.1|18832.1|18812.1|6
1631184120000|2021-09-09 10:42:00|18829.6|18809.6|18829.6|18809.6|18829.6|18809.6|18829.6|18809.6|0
1631184130000|2021-09-09 10:42:10|18830|18810|18829.6|18809.6|18832.1|18812.1|18829.6|18809.6|1
1631184160000|2021-09-09 10:42:40|18832.1|18812.1|18832.1|18812.1|18832.1|18812.1|18832.1|18812.1|0
1631184170000|2021-09-09 10:42:50|||||||||1
1631184180000|2021-09-09 10:43:00|18831.8|18811.8|18831.8|18811.8|18831.8|18811.8|18831.8|18811.8|2
1631184190000|2021-09-09 10:43:10|18829.3|18809.3|18827.1|18807.1|18829.3|18809.3|18827.1|18807.1|5
1631184200000|2021-09-09 10:43:20|18825|18805|18804.6|18784.6|18825|18805|18804.6|18784.6|21
1631184210000|2021-09-09 10:43:30|18802.1|18782.1|18792.1|18772.1|18802.1|18782.1|18792.1|18772.1|10
1631184220000|2021-09-09 10:43:40|18792.9|18772.9|18792.9|18772.9|18792.9|18772.9|18792.9|18772.9|43
1631184230000|2021-09-09 10:43:50|18795|18775|18795|18775|18795|18775|18795|18775|0
1631184240000|2021-09-09 10:44:00|18792.9|18772.9|18792.9|18772.9|18792.9|18772.9|18792.9|18772.9|5
1631184250000|2021-09-09 10:44:10|18793.2|18773.2|18807.5|18787.5|18807.5|18787.5|18793.2|18773.2|1
1631184260000|2021-09-09 10:44:20|18807.9|18787.9|18800.8|18780.8|18807.9|18787.9|18800.8|18780.8|7
1631184270000|2021-09-09 10:44:30|18800.4|18780.4|18800.4|18780.4|18800.4|18780.4|18800.4|18780.4|0
1631184280000|2021-09-09 10:44:40|18802.5|18782.5|18802.9|18782.9|18802.9|18782.9|18802.5|18782.5|0
1631184290000|2021-09-09 10:44:50|||||||||1
1631184300000|2021-09-09 10:45:00|18797.9|18777.9|18795.4|18775.4|18797.9|18777.9|18795.4|18775.4|5
1631184310000|2021-09-09 10:45:10|18796.1|18776.1|18800.4|18780.4|18800.4|18780.4|18796.1|18776.1|5
1631184330000|2021-09-09 10:45:30|18802.5|18782.5|18812.5|18792.5|18812.5|18792.5|18802.5|18782.5|4
1631184340000|2021-09-09 10:45:40|18812.9|18792.9|18812.9|18792.9|18812.9|18792.9|18812.9|18792.9|0
1631184350000|2021-09-09 10:45:50|18813.3|18793.3|18817.9|18797.9|18817.9|18797.9|18813.3|18793.3|3
1631184360000|2021-09-09 10:46:00|18820.4|18800.4|18820.4|18800.4|18820.4|18800.4|18820.4|18800.4|2
1631184370000|2021-09-09 10:46:10|18820.8|18800.8|18832.9|18792.9|18832.9|18800.8|18820.8|18792.9|3
1631184380000|2021-09-09 10:46:20|18827.1|18807.1|18827.1|18807.1|18827.1|18807.1|18827.1|18807.1|4
1631184390000|2021-09-09 10:46:30|18829.3|18809.3|18829.3|18809.3|18829.3|18809.3|18827.1|18807.1|2
1631184400000|2021-09-09 10:46:40|18829.6|18809.6|18820.4|18800.4|18829.6|18809.6|18820.4|18800.4|10
1631184410000|2021-09-09 10:46:50|18817.9|18797.9|18817.9|18797.9|18817.9|18797.9|18817.9|18797.9|1
1631184420000|2021-09-09 10:47:00|18813.6|18793.6|18812.9|18792.9|18813.6|18793.6|18812.9|18792.9|5
1631184430000|2021-09-09 10:47:10|||||||||3
1631184440000|2021-09-09 10:47:20|18810.4|18790.4|18810.4|18790.4|18810.4|18790.4|18810.4|18790.4|1
1631184460000|2021-09-09 10:47:40|||||||||2
1631184470000|2021-09-09 10:47:50|18815.4|18795.4|18815.4|18795.4|18815.4|18795.4|18815.4|18795.4|1
1631184480000|2021-09-09 10:48:00|18817.9|18797.9|18817.9|18797.9|18817.9|18797.9|18817.9|18797.9|2
1631184490000|2021-09-09 10:48:10|18818.3|18798.3|18820.4|18800.4|18820.4|18800.4|18818.3|18798.3|2
1631184500000|2021-09-09 10:48:20|18820.8|18800.8|18825.4|18805.4|18827.1|18807.1|18820.8|18800.8|1
1631184510000|2021-09-09 10:48:30|18827.5|18807.5|18827.5|18807.5|18827.5|18807.5|18827.5|18807.5|0
1631184520000|2021-09-09 10:48:40|18827.9|18807.9|18830.4|18810.4|18830.4|18810.4|18827.9|18807.9|2
1631184540000|2021-09-09 10:49:00|18830|18810|18827.9|18807.9|18830|18810|18827.9|18807.9|1
1631184550000|2021-09-09 10:49:10|||||||||2
1631184570000|2021-09-09 10:49:30|18827.5|18807.5|18821.1|18801.1|18827.5|18807.5|18821.1|18801.1|2
1631184610000|2021-09-09 10:50:10|18815.4|18795.4|18815.4|18795.4|18815.4|18795.4|18815.4|18795.4|2
1631184620000|2021-09-09 10:50:20|18812.9|18792.9|18820|18800|18820|18800|18812.9|18792.9|3
1631184630000|2021-09-09 10:50:30|18837.9|18797.9|18832.9|18812.9|18837.9|18812.9|18832.9|18797.9|2
1631184650000|2021-09-09 10:50:50|18830.4|18810.4|18830.4|18810.4|18830.4|18810.4|18830.4|18810.4|2
1631184680000|2021-09-09 10:51:20|18828.3|18808.3|18827.9|18807.9|18828.3|18808.3|18827.9|18807.9|0
1631184700000|2021-09-09 10:51:40|18825.4|18805.4|18825.4|18805.4|18825.4|18805.4|18825.4|18805.4|2
1631184710000|2021-09-09 10:51:50|18822.9|18802.9|18825.4|18805.4|18825.4|18805.4|18822.9|18802.9|1
1631184720000|2021-09-09 10:52:00|18827.5|18807.5|18835.4|18815.4|18835.4|18815.4|18827.5|18807.5|5
1631184740000|2021-09-09 10:52:20|||||||||2
1631184770000|2021-09-09 10:52:50|||||||||9
1631184790000|2021-09-09 10:53:10|18837.5|18817.5|18837.5|18817.5|18837.5|18817.5|18837.5|18817.5|0
1631184800000|2021-09-09 10:53:20|18840|18820|18837.5|18817.5|18840|18820|18837.5|18817.5|6
1631184830000|2021-09-09 10:53:50|18840|18820|18837.5|18817.5|18840|18820|18837.5|18817.5|0
1631184850000|2021-09-09 10:54:10|18837.9|18817.9|18840.4|18820.4|18842.5|18822.5|18837.9|18817.9|3
1631184860000|2021-09-09 10:54:20|||||||||1
1631184870000|2021-09-09 10:54:30|18831.9|18811.9|18831.1|18811.1|18831.9|18811.9|18831.1|18811.1|2
1631184890000|2021-09-09 10:54:50|||||||||1
1631184910000|2021-09-09 10:55:10|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|0
1631184920000|2021-09-09 10:55:20|18825.8|18805.8|18825.8|18805.8|18825.8|18805.8|18825.8|18805.8|1
1631184960000|2021-09-09 10:56:00|18830.4|18810.4|18830.4|18810.4|18830.4|18810.4|18830.4|18810.4|7
1631185000000|2021-09-09 10:56:40|18825.4|18805.4|18825.4|18805.4|18825.4|18805.4|18825.4|18805.4|6
1631185010000|2021-09-09 10:56:50|18823.3|18803.3|18815.8|18795.8|18823.3|18803.3|18815.8|18795.8|0
1631185020000|2021-09-09 10:57:00|18815.4|18795.4|18815.4|18795.4|18815.4|18795.4|18815.4|18795.4|0
1631185050000|2021-09-09 10:57:30|18815.8|18795.8|18815.4|18795.4|18817.9|18797.9|18815.4|18795.4|1
1631185060000|2021-09-09 10:57:40|18813.3|18793.3|18813.3|18793.3|18813.3|18793.3|18813.3|18793.3|1
1631185070000|2021-09-09 10:57:50|18817.9|18797.9|18817.9|18797.9|18817.9|18797.9|18817.9|18797.9|19
1631185080000|2021-09-09 10:58:00|18820.4|18800.4|18820.4|18800.4|18820.4|18800.4|18820.4|18800.4|2
1631185090000|2021-09-09 10:58:10|18824.7|18804.7|18825.4|18805.4|18825.4|18805.4|18824.7|18804.7|2
1631185100000|2021-09-09 10:58:20|18827.9|18807.9|18828.3|18808.3|18828.3|18808.3|18827.9|18807.9|4
1631185110000|2021-09-09 10:58:30|18830.4|18810.4|18833.7|18813.7|18833.7|18813.7|18830.4|18810.4|5
1631185120000|2021-09-09 10:58:40|18832.9|18812.9|18832.9|18812.9|18832.9|18812.9|18832.9|18812.9|1
1631185130000|2021-09-09 10:58:50|18837.9|18817.9|18837.9|18817.9|18837.9|18817.9|18837.9|18817.9|0
1631185140000|2021-09-09 10:59:00|18837.2|18817.2|18832.9|18812.9|18837.2|18817.2|18832.9|18812.9|2
1631185160000|2021-09-09 10:59:20|||||||||1
1631185200000|2021-09-09 11:00:00|18830.8|18810.8|18830.8|18810.8|18830.8|18810.8|18830.8|18810.8|3
1631185210000|2021-09-09 11:00:10|18830.4|18810.4|18830.4|18810.4|18830.4|18810.4|18830.4|18810.4|0
1631185220000|2021-09-09 11:00:20|18825.4|18805.4|18825.4|18805.4|18825.4|18805.4|18825.4|18805.4|2
1631185230000|2021-09-09 11:00:30|18822.9|18802.9|18823.3|18803.3|18825.4|18805.4|18822.9|18802.9|2
1631185260000|2021-09-09 11:01:00|18825.4|18805.4|18823.3|18803.3|18825.4|18805.4|18823.3|18803.3|0
1631185320000|2021-09-09 11:02:00|18830|18810|18830|18810|18830|18810|18830|18810|3
1631185370000|2021-09-09 11:02:50|||||||||1
1631185390000|2021-09-09 11:03:10|18827.9|18807.9|18827.9|18807.9|18827.9|18807.9|18827.9|18807.9|0
1631185410000|2021-09-09 11:03:30|18828.3|18808.3|18830.4|18810.4|18830.4|18810.4|18828.3|18808.3|1
1631185470000|2021-09-09 11:04:30|18827.9|18807.9|18830.4|18810.4|18830.4|18810.4|18827.9|18807.9|3
1631185480000|2021-09-09 11:04:40|18826.2|18806.2|18825.4|18805.4|18826.2|18806.2|18825.4|18805.4|0
1631185500000|2021-09-09 11:05:00|18830.4|18810.4|18830.4|18810.4|18830.4|18810.4|18830.4|18810.4|2
1631185510000|2021-09-09 11:05:10|18828.3|18808.3|18828.3|18808.3|18828.3|18808.3|18828.3|18808.3|100
1631185520000|2021-09-09 11:05:20|18827.9|18807.9|18825.4|18805.4|18827.9|18807.9|18825.4|18805.4|1
1631185530000|2021-09-09 11:05:30|18824.7|18804.7|18812.9|18792.9|18824.7|18804.7|18812.9|18792.9|5
1631185540000|2021-09-09 11:05:40|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|0
1631185550000|2021-09-09 11:05:50|18810.4|18790.4|18810.4|18790.4|18810.4|18790.4|18810.4|18790.4|2
1631185560000|2021-09-09 11:06:00|18807.9|18787.9|18810.1|18790.1|18810.1|18790.1|18805.4|18785.4|4
1631185570000|2021-09-09 11:06:10|18808.3|18788.3|18807.9|18787.9|18808.3|18788.3|18807.9|18787.9|0
1631185580000|2021-09-09 11:06:20|18805.8|18785.8|18805.4|18785.4|18805.8|18785.8|18805.4|18785.4|1
1631185590000|2021-09-09 11:06:30|||||||||1
1631185600000|2021-09-09 11:06:40|18803.3|18783.3|18802.9|18782.9|18803.3|18783.3|18802.9|18782.9|2
1631185610000|2021-09-09 11:06:50|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|1
1631185620000|2021-09-09 11:07:00|18800.4|18780.4|18802.9|18782.9|18802.9|18782.9|18800.4|18780.4|0
1631185630000|2021-09-09 11:07:10|18800.8|18780.8|18805.4|18785.4|18805.4|18785.4|18800.8|18780.8|5
1631185640000|2021-09-09 11:07:20|18801.2|18781.2|18800.4|18780.4|18801.2|18781.2|18800.4|18780.4|3
1631185650000|2021-09-09 11:07:30|18797.9|18777.9|18795.8|18775.8|18797.9|18777.9|18795.8|18775.8|5
1631185660000|2021-09-09 11:07:40|18795.4|18775.4|18792.9|18772.9|18795.4|18775.4|18792.9|18772.9|0
1631185670000|2021-09-09 11:07:50|18787.9|18767.9|18785.4|18765.4|18787.9|18767.9|18785.4|18765.4|6
1631185690000|2021-09-09 11:08:10|||||||||9
1631185700000|2021-09-09 11:08:20|18780.8|18760.8|18752.9|18732.9|18780.8|18760.8|18752.9|18732.9|57
1631185710000|2021-09-09 11:08:30|18753.3|18733.3|18752.9|18732.9|18753.3|18733.3|18752.9|18732.9|3
1631185720000|2021-09-09 11:08:40|||||||||1
1631185730000|2021-09-09 11:08:50|18760.4|18740.4|18765.4|18745.4|18765.4|18745.4|18760.4|18740.4|1
1631185740000|2021-09-09 11:09:00|18747.9|18707.9|18730.4|18710.4|18747.9|18710.4|18730.4|18707.9|34
1631185750000|2021-09-09 11:09:10|18732.9|18712.9|18732.9|18712.9|18732.9|18712.9|18732.9|18712.9|9
1631185760000|2021-09-09 11:09:20|||||||||1
1631185770000|2021-09-09 11:09:30|||||||||9
1631185780000|2021-09-09 11:09:40|||||||||3
1631185790000|2021-09-09 11:09:50|18735.1|18715.1|18735.4|18715.4|18735.4|18715.4|18735.1|18715.1|1
1631185800000|2021-09-09 11:10:00|18734.7|18714.7|18730.4|18710.4|18734.7|18714.7|18730.4|18710.4|2
1631185810000|2021-09-09 11:10:10|||||||||3
1631185820000|2021-09-09 11:10:20|||||||||4
1631185830000|2021-09-09 11:10:30|18732.9|18712.9|18735.1|18715.1|18735.1|18715.1|18732.9|18712.9|3
1631185840000|2021-09-09 11:10:40|18735.4|18715.4|18740.4|18720.4|18740.4|18720.4|18735.4|18715.4|6
1631185860000|2021-09-09 11:11:00|18740.8|18720.8|18742.9|18722.9|18742.9|18722.9|18740.8|18720.8|3
1631185900000|2021-09-09 11:11:40|18743.3|18723.3|18745.4|18725.4|18745.4|18725.4|18743.3|18723.3|33
1631185920000|2021-09-09 11:12:00|18745.1|18725.1|18730.4|18710.4|18745.1|18725.1|18730.4|18710.4|4
1631185930000|2021-09-09 11:12:10|||||||||1
1631185950000|2021-09-09 11:12:30|18732.6|18712.6|18713.3|18693.3|18732.6|18712.6|18713.3|18693.3|6
1631185960000|2021-09-09 11:12:40|18715.4|18695.4|18713.3|18693.3|18715.8|18695.8|18713.3|18693.3|36
1631185970000|2021-09-09 11:12:50|18713.7|18693.7|18710.4|18690.4|18715.8|18695.8|18710.4|18690.4|7
1631185980000|2021-09-09 11:13:00|18708.3|18688.3|18708.3|18688.3|18708.3|18688.3|18708.3|18688.3|6
1631186000000|2021-09-09 11:13:20|18710.4|18690.4|18715.4|18695.4|18715.4|18695.4|18710.4|18690.4|8
1631186010000|2021-09-09 11:13:30|18712.9|18692.9|18712.9|18692.9|18712.9|18692.9|18712.9|18692.9|6
1631186030000|2021-09-09 11:13:50|||||||||3
1631186040000|2021-09-09 11:14:00|||||||||9
1631186050000|2021-09-09 11:14:10|||||||||3
1631186060000|2021-09-09 11:14:20|18710.4|18690.4|18710.4|18690.4|18712.9|18692.9|18710.4|18690.4|1
1631186070000|2021-09-09 11:14:30|18712.9|18692.9|18703.3|18683.3|18712.9|18692.9|18703.3|18683.3|6
1631186080000|2021-09-09 11:14:40|18705.4|18685.4|18705.4|18685.4|18705.4|18685.4|18705.4|18685.4|3
1631186100000|2021-09-09 11:15:00|18702.9|18682.9|18702.9|18682.9|18702.9|18682.9|18702.9|18682.9|0
1631186110000|2021-09-09 11:15:10|18705.4|18685.4|18705.4|18685.4|18705.4|18685.4|18705.4|18685.4|7
1631186120000|2021-09-09 11:15:20|18703.3|18683.3|18709.7|18689.7|18709.7|18689.7|18702.9|18682.9|1
1631186130000|2021-09-09 11:15:30|18707.6|18687.6|18707.6|18687.6|18707.6|18687.6|18707.6|18687.6|0
1631186140000|2021-09-09 11:15:40|18705.4|18685.4|18702.9|18682.9|18705.4|18685.4|18702.9|18682.9|1
1631186150000|2021-09-09 11:15:50|18700.8|18680.8|18688.3|18668.3|18700.8|18680.8|18688.3|18668.3|4
1631186160000|2021-09-09 11:16:00|18687.9|18667.9|18692.9|18672.9|18692.9|18672.9|18687.9|18667.9|5
1631186170000|2021-09-09 11:16:10|18690.4|18670.4|18692.6|18672.6|18692.6|18672.6|18690.4|18670.4|2
1631186190000|2021-09-09 11:16:30|18692.9|18672.9|18687.9|18667.9|18692.9|18672.9|18687.9|18667.9|5
1631186200000|2021-09-09 11:16:40|18690.4|18670.4|18687.9|18667.9|18690.4|18670.4|18687.9|18667.9|1
1631186220000|2021-09-09 11:17:00|18687.6|18667.6|18685.4|18665.4|18687.6|18667.6|18685.4|18665.4|7
1631186230000|2021-09-09 11:17:10|18687.9|18667.9|18687.9|18667.9|18687.9|18667.9|18687.9|18667.9|0
1631186260000|2021-09-09 11:17:40|18690.4|18670.4|18685.8|18665.8|18690.4|18670.4|18685.8|18665.8|10
1631186270000|2021-09-09 11:17:50|18685.4|18665.4|18680.8|18660.8|18685.4|18665.4|18680.8|18660.8|3
1631186280000|2021-09-09 11:18:00|18680.4|18660.4|18680.5|18660.5|18680.5|18660.5|18680.1|18660.1|2
1631186290000|2021-09-09 11:18:10|18678.3|18658.3|18675.5|18655.5|18678.3|18658.3|18675.5|18655.5|10
1631186310000|2021-09-09 11:18:30|18673.3|18653.3|18668|18648|18675.1|18655.1|18668|18648|6
1631186320000|2021-09-09 11:18:40|18665.5|18645.5|18660.8|18640.8|18665.5|18645.5|18660.8|18640.8|14
1631186330000|2021-09-09 11:18:50|18663.3|18643.3|18660.8|18640.8|18663.3|18643.3|18660.8|18640.8|1
1631186340000|2021-09-09 11:19:00|18658|18638|18653.3|18633.3|18658|18638|18653.3|18633.3|10
1631186360000|2021-09-09 11:19:20|||||||||11
1631186370000|2021-09-09 11:19:30|18660.1|18640.1|18662.2|18642.2|18662.2|18642.2|18660.1|18640.1|366
1631186380000|2021-09-09 11:19:40|18660.5|18640.5|18660.5|18640.5|18660.5|18640.5|18660.5|18640.5|250
1631186390000|2021-09-09 11:19:50|18658.3|18638.3|18655.5|18635.5|18658.3|18638.3|18655.5|18635.5|1
1631186410000|2021-09-09 11:20:10|18651.2|18631.2|18650.8|18630.8|18651.2|18631.2|18650.8|18630.8|7
1631186420000|2021-09-09 11:20:20|||||||||3
1631186430000|2021-09-09 11:20:30|18648.7|18628.7|18650.8|18630.8|18650.8|18630.8|18648.3|18628.3|0
1631186440000|2021-09-09 11:20:40|||||||||1
1631186450000|2021-09-09 11:20:50|18650.5|18630.5|18652.6|18632.6|18652.6|18632.6|18650.5|18630.5|1
1631186460000|2021-09-09 11:21:00|18653.3|18633.3|18650.5|18630.5|18653.3|18633.3|18650.5|18630.5|13
1631186480000|2021-09-09 11:21:20|18652.6|18632.6|18653|18633|18653|18633|18652.6|18632.6|1
1631186490000|2021-09-09 11:21:30|18652.6|18632.6|18645.8|18625.8|18652.6|18632.6|18645.8|18625.8|11
1631186500000|2021-09-09 11:21:40|18648.3|18628.3|18648.3|18628.3|18648.3|18628.3|18648.3|18628.3|2
1631186520000|2021-09-09 11:22:00|18646.2|18626.2|18648|18628|18648.3|18628.3|18646.2|18626.2|12
1631186550000|2021-09-09 11:22:30|18645.5|18625.5|18640.5|18620.5|18645.5|18625.5|18640.5|18620.5|5
1631186560000|2021-09-09 11:22:40|||||||||4
1631186570000|2021-09-09 11:22:50|18640.1|18620.1|18640.1|18620.1|18640.1|18620.1|18640.1|18620.1|1
1631186580000|2021-09-09 11:23:00|18639.7|18619.7|18633|18613|18639.7|18619.7|18633|18613|6
1631186590000|2021-09-09 11:23:10|18630.8|18610.8|18620.5|18600.5|18630.8|18610.8|18620.5|18600.5|26
1631186600000|2021-09-09 11:23:20|18618.3|18598.3|18618|18598|18620.5|18600.5|18618|18598|0
1631186610000|2021-09-09 11:23:30|18618.3|18598.3|18620.5|18600.5|18620.5|18600.5|18618.3|18598.3|4
1631186620000|2021-09-09 11:23:40|18623.3|18603.3|18623.3|18603.3|18623.3|18603.3|18623.3|18603.3|5
1631186630000|2021-09-09 11:23:50|18623|18603|18623|18603|18623|18603|18620.5|18600.5|11
1631186640000|2021-09-09 11:24:00|18623.3|18603.3|18630.5|18610.5|18630.5|18610.5|18623.3|18603.3|12
1631186660000|2021-09-09 11:24:20|18633|18613|18643|18623|18645.5|18625.5|18633|18613|21
1631186670000|2021-09-09 11:24:30|18640.5|18620.5|18636.2|18616.2|18640.5|18620.5|18636.2|18616.2|3
1631186680000|2021-09-09 11:24:40|18633.3|18613.3|18638|18618|18638|18618|18630.8|18610.8|1
1631186690000|2021-09-09 11:24:50|18633.7|18613.7|18635.5|18615.5|18645.8|18625.8|18633|18613|21
1631186700000|2021-09-09 11:25:00|18635.1|18615.1|18630.5|18610.5|18635.1|18615.1|18630.5|18610.5|2
1631186710000|2021-09-09 11:25:10|18631.2|18611.2|18638|18618|18638|18618|18631.2|18611.2|2
1631186720000|2021-09-09 11:25:20|18640.5|18620.5|18640.5|18620.5|18640.5|18620.5|18640.5|18620.5|0
1631186740000|2021-09-09 11:25:40|18638|18618|18635.5|18615.5|18638|18618|18635.5|18615.5|1
1631186750000|2021-09-09 11:25:50|18633.3|18613.3|18633|18613|18633.3|18613.3|18633|18613|0
1631186760000|2021-09-09 11:26:00|18635.5|18615.5|18635.5|18615.5|18635.5|18615.5|18635.5|18615.5|0
1631186770000|2021-09-09 11:26:10|18634.7|18614.7|18628.3|18608.3|18634.7|18614.7|18628.3|18608.3|3
1631186780000|2021-09-09 11:26:20|18628|18608|18628.7|18608.7|18632.6|18612.6|18628|18608|9
1631186790000|2021-09-09 11:26:30|18628|18608|18625.5|18605.5|18628.7|18608.7|18625.5|18605.5|7
1631186800000|2021-09-09 11:26:40|18623|18603|18613|18593|18623|18603|18613|18593|22
1631186820000|2021-09-09 11:27:00|18618|18598|18618|18598|18618|18598|18618|18598|2
1631186830000|2021-09-09 11:27:10|18615.8|18595.8|18617.6|18597.6|18617.6|18597.6|18615.5|18595.5|1
1631186850000|2021-09-09 11:27:30|18618|18598|18618|18598|18618|18598|18618|18598|1
1631186880000|2021-09-09 11:28:00|18620.1|18600.1|18618|18598|18620.1|18600.1|18618|18598|1
1631186900000|2021-09-09 11:28:20|18615.5|18595.5|18615.5|18595.5|18615.5|18595.5|18615.5|18595.5|7
1631186910000|2021-09-09 11:28:30|18613.3|18593.3|18610.5|18590.5|18613.3|18593.3|18610.5|18590.5|6
1631186920000|2021-09-09 11:28:40|18608|18588|18608|18588|18608|18588|18608|18588|4
1631186930000|2021-09-09 11:28:50|18605.5|18585.5|18610.1|18590.1|18610.1|18590.1|18605.5|18585.5|3
1631186940000|2021-09-09 11:29:00|18612.2|18592.2|18610.5|18590.5|18613|18593|18610.5|18590.5|3
1631186970000|2021-09-09 11:29:30|18612.6|18592.6|18610.5|18590.5|18612.6|18592.6|18610.5|18590.5|2
1631186980000|2021-09-09 11:29:40|18608.3|18588.3|18608|18588|18608.3|18588.3|18608|18588|3
1631186990000|2021-09-09 11:29:50|||||||||16
1631187000000|2021-09-09 11:30:00|||||||||1
1631187020000|2021-09-09 11:30:20|||||||||7
1631187040000|2021-09-09 11:30:40|18608.3|18588.3|18610.5|18590.5|18610.5|18590.5|18608.3|18588.3|1
1631187050000|2021-09-09 11:30:50|18608|18588|18608|18588|18608|18588|18605.8|18585.8|5
1631187060000|2021-09-09 11:31:00|18610.5|18590.5|18608.3|18588.3|18610.5|18590.5|18605.8|18585.8|9
1631187080000|2021-09-09 11:31:20|18610.5|18590.5|18610.5|18590.5|18610.5|18590.5|18610.5|18590.5|0
1631187090000|2021-09-09 11:31:30|||||||||1
1631187130000|2021-09-09 11:32:10|18615.5|18595.5|18610.9|18590.9|18615.5|18595.5|18610.9|18590.9|7
1631187160000|2021-09-09 11:32:40|18608.7|18588.7|18605.5|18585.5|18608.7|18588.7|18605.5|18585.5|5
1631187170000|2021-09-09 11:32:50|18594.1|18574.1|18580.9|18560.9|18594.1|18574.1|18580.9|18560.9|62
1631187180000|2021-09-09 11:33:00|18578.7|18558.7|18578.4|18558.4|18578.7|18558.7|18578.4|18558.4|1
1631187190000|2021-09-09 11:33:10|18578|18558|18575.9|18555.9|18580.5|18560.5|18575.9|18555.9|4
1631187200000|2021-09-09 11:33:20|18573.7|18553.7|18518.5|18498.5|18573.7|18553.7|18518.5|18490.6|10
1631187210000|2021-09-09 11:33:30|18518.1|18498.1|18547.6|18527.6|18547.6|18527.6|18518.1|18498.1|16
1631187220000|2021-09-09 11:33:40|18545.5|18525.5|18543|18523|18545.5|18525.5|18540.5|18520.5|14
1631187230000|2021-09-09 11:33:50|18538.4|18518.4|18529.1|18509.1|18543|18523|18529.1|18509.1|8
1631187240000|2021-09-09 11:34:00|18528.7|18508.7|18528.7|18508.7|18529.1|18509.1|18528.7|18508.7|4
1631187260000|2021-09-09 11:34:20|18529.1|18509.1|18535.5|18515.5|18536.2|18516.2|18529.1|18509.1|4
1631187270000|2021-09-09 11:34:30|18540.5|18520.5|18540.5|18520.5|18543|18523|18540.5|18520.5|10
1631187280000|2021-09-09 11:34:40|18543|18523|18540.5|18520.5|18543|18523|18540.5|18520.5|1
1631187290000|2021-09-09 11:34:50|18543|18523|18543|18523|18543|18523|18540.5|18520.5|1
1631187300000|2021-09-09 11:35:00|18540.5|18520.5|18540.9|18520.9|18540.9|18520.9|18540.5|18520.5|5
1631187310000|2021-09-09 11:35:10|18538.4|18518.4|18535.9|18515.9|18538.4|18518.4|18535.9|18515.9|6
1631187320000|2021-09-09 11:35:20|18535.5|18515.5|18535.5|18515.5|18535.5|18515.5|18535.5|18515.5|3
1631187330000|2021-09-09 11:35:30|18533|18513|18530.1|18510.1|18533|18513|18528|18508|9
1631187340000|2021-09-09 11:35:40|18530.5|18510.5|18533|18513|18533|18513|18530.5|18510.5|3
1631187360000|2021-09-09 11:36:00|18530.9|18510.9|18530.9|18510.9|18535.1|18515.1|18530.5|18510.5|2
1631187370000|2021-09-09 11:36:10|18530.5|18510.5|18530.5|18510.5|18532.6|18512.6|18530.5|18510.5|2
1631187380000|2021-09-09 11:36:20|18533|18513|18530.5|18510.5|18533|18513|18530.5|18510.5|0
1631187390000|2021-09-09 11:36:30|||||||||23
1631187400000|2021-09-09 11:36:40|18535.1|18515.1|18540.5|18520.5|18540.5|18520.5|18535.1|18515.1|17
1631187410000|2021-09-09 11:36:50|18540.1|18520.1|18510.5|18490.5|18540.1|18520.1|18510.5|18490.5|31
1631187420000|2021-09-09 11:37:00|18508.4|18488.4|18508|18488|18508.4|18488.4|18508|18488|3
1631187430000|2021-09-09 11:37:10|18503.4|18483.4|18500.5|18480.5|18503.4|18483.4|18500.5|18480.5|34
1631187440000|2021-09-09 11:37:20|18502.6|18482.6|18510.5|18490.5|18510.5|18490.5|18502.6|18482.6|2
1631187450000|2021-09-09 11:37:30|18510.9|18490.9|18513.4|18493.4|18513.4|18493.4|18510.9|18490.9|1
1631187460000|2021-09-09 11:37:40|18513|18493|18513|18473|18513.4|18493|18506.2|18473|4
1631187470000|2021-09-09 11:37:50|18500.5|18480.5|18500.5|18480.5|18500.5|18480.5|18500.5|18480.5|2
1631187480000|2021-09-09 11:38:00|18498.4|18478.4|18498|18478|18500.5|18480.5|18498|18478|5
1631187490000|2021-09-09 11:38:10|18500.1|18480.1|18500.5|18480.5|18500.5|18480.5|18500.1|18480.1|2
1631187500000|2021-09-09 11:38:20|18500.9|18480.9|18503|18483|18503|18483|18500.9|18480.9|1
1631187520000|2021-09-09 11:38:40|18505.1|18485.1|18505.5|18485.5|18505.5|18485.5|18505.1|18485.1|3
1631187530000|2021-09-09 11:38:50|18500.5|18480.5|18498.4|18478.4|18500.5|18480.5|18498.4|18478.4|3
1631187540000|2021-09-09 11:39:00|18495.9|18475.9|18465.9|18445.9|18495.9|18475.9|18458.4|18438.4|121
1631187550000|2021-09-09 11:39:10|18463|18443|18448|18428|18463|18443|18433.7|18413.7|31
1631187560000|2021-09-09 11:39:20|18450.5|18430.5|18448|18428|18450.5|18430.5|18448|18428|5
1631187570000|2021-09-09 11:39:30|18453|18433|18463.4|18443.4|18463.4|18443.4|18453|18433|4
1631187580000|2021-09-09 11:39:40|18465.5|18445.5|18473.4|18453.4|18475.5|18455.5|18465.5|18445.5|8
1631187590000|2021-09-09 11:39:50|18473|18453|18473|18453|18473|18453|18470.1|18450.1|1
1631187600000|2021-09-09 11:40:00|18470.9|18450.9|18470.5|18450.5|18475.1|18455.1|18470.5|18450.5|8
1631187610000|2021-09-09 11:40:10|18472.6|18452.6|18473|18453|18473|18453|18472.6|18452.6|2
1631187620000|2021-09-09 11:40:20|18477.3|18457.3|18508|18448|18508|18459.1|18477.3|18448|21
1631187630000|2021-09-09 11:40:30|18510.1|18450.1|18500.5|18480.5|18510.5|18480.5|18500.5|18448|1
1631187640000|2021-09-09 11:40:40|18500.9|18480.9|18500.9|18480.9|18503|18483|18498|18478|23
1631187650000|2021-09-09 11:40:50|18500.5|18480.5|18505.5|18485.5|18505.5|18485.5|18500.5|18480.5|2
1631187660000|2021-09-09 11:41:00|18510.1|18490.1|18498.4|18478.4|18510.1|18490.1|18498.4|18478.4|14
1631187670000|2021-09-09 11:41:10|18496.2|18476.2|18498.4|18478.4|18498.4|18478.4|18495.9|18475.9|1
1631187680000|2021-09-09 11:41:20|18495.9|18475.9|18495.5|18475.5|18495.9|18475.9|18495.5|18475.5|2
1631187700000|2021-09-09 11:41:40|18498|18478|18515.5|18475.5|18515.5|18478|18498|18475.5|14
1631187710000|2021-09-09 11:41:50|18518|18498|18520.1|18500.1|18520.1|18500.1|18518|18498|3
1631187720000|2021-09-09 11:42:00|18520.5|18500.5|18533|18513|18538|18513|18520.5|18493|24
1631187730000|2021-09-09 11:42:10|18533.4|18513.4|18535.5|18515.5|18535.5|18515.5|18533.4|18513.4|0
1631187740000|2021-09-09 11:42:20|18531.2|18511.2|18535.5|18515.5|18535.5|18515.5|18520.9|18500.9|14
1631187750000|2021-09-09 11:42:30|18538|18518|18538|18518|18538|18518|18538|18518|5
1631187760000|2021-09-09 11:42:40|18543|18523|18550.1|18530.1|18550.1|18530.1|18543|18523|12
1631187770000|2021-09-09 11:42:50|18553|18533|18555.5|18535.5|18555.5|18535.5|18553|18533|4
1631187780000|2021-09-09 11:43:00|18558|18538|18555.9|18535.9|18558|18538|18555.9|18535.9|3
1631187790000|2021-09-09 11:43:10|18558|18538|18558|18538|18558|18538|18558|18538|3
1631187800000|2021-09-09 11:43:20|||||||||1
1631187810000|2021-09-09 11:43:30|18563|18543|18583|18563|18583|18563|18563|18543|21
1631187820000|2021-09-09 11:43:40|18585.1|18565.1|18592.3|18572.3|18592.3|18572.3|18583|18563|10
1631187830000|2021-09-09 11:43:50|18592.6|18572.6|18602.6|18582.6|18602.6|18582.6|18592.6|18572.6|5
1631187840000|2021-09-09 11:44:00|18600.5|18580.5|18608|18568|18608|18580.5|18600.1|18568|5
1631187850000|2021-09-09 11:44:10|18613|18553|18608|18568|18613.4|18568|18605.5|18550.5|3
1631187860000|2021-09-09 11:44:20|18595.9|18575.9|18595.5|18575.5|18595.9|18575.9|18595.5|18575.5|4
1631187870000|2021-09-09 11:44:30|18593|18573|18593|18573|18593|18573|18593|18573|1
1631187880000|2021-09-09 11:44:40|18595.5|18575.5|18595.5|18575.5|18595.5|18575.5|18595.5|18575.5|3
1631187890000|2021-09-09 11:44:50|18590.5|18570.5|18603|18563|18603|18578|18590.5|18563|7
1631187900000|2021-09-09 11:45:00|18590.5|18570.5|18593|18573|18593|18573|18590.5|18570.5|0
1631187910000|2021-09-09 11:45:10|18590.5|18570.5|18590.5|18570.5|18590.5|18570.5|18590.5|18570.5|1
1631187940000|2021-09-09 11:45:40|18593|18573|18588|18568|18593|18573|18588|18568|17
1631187950000|2021-09-09 11:45:50|18587.3|18567.3|18575.5|18555.5|18587.3|18567.3|18575.5|18555.5|2
1631187960000|2021-09-09 11:46:00|18573|18553|18583|18543|18583|18555.5|18573|18543|4
1631187970000|2021-09-09 11:46:10|18575.1|18555.1|18575.5|18555.5|18575.5|18555.5|18575.1|18555.1|0
1631187990000|2021-09-09 11:46:30|18580.5|18560.5|18591.9|18571.9|18591.9|18571.9|18580.5|18560.5|6
1631188000000|2021-09-09 11:46:40|18593.8|18573.8|18598.4|18578.4|18598.4|18578.4|18593.8|18573.8|3
1631188010000|2021-09-09 11:46:50|18598|18578|18601.3|18581.3|18601.3|18581.3|18598|18578|3
1631188020000|2021-09-09 11:47:00|18598|18578|18605.5|18585.5|18605.5|18585.5|18598|18578|7
1631188030000|2021-09-09 11:47:10|18607.6|18587.6|18608|18588|18610.1|18590.1|18607.6|18587.6|1
1631188040000|2021-09-09 11:47:20|18610.1|18590.1|18610.5|18590.5|18610.5|18590.5|18610.1|18590.1|0
1631188050000|2021-09-09 11:47:30|18606.6|18586.6|18606.3|18586.3|18606.6|18586.6|18606.3|18586.3|4
1631188060000|2021-09-09 11:47:40|18610.5|18590.5|18615.1|18595.1|18615.1|18595.1|18610.5|18590.5|2
1631188070000|2021-09-09 11:47:50|18615.5|18595.5|18610.5|18590.5|18615.5|18595.5|18610.5|18590.5|38
1631188090000|2021-09-09 11:48:10|18608|18588|18608|18588|18608|18588|18608|18588|0
1631188100000|2021-09-09 11:48:20|||||||||1
1631188110000|2021-09-09 11:48:30|18610.5|18590.5|18610.5|18590.5|18610.5|18590.5|18610.5|18590.5|10
1631188120000|2021-09-09 11:48:40|18616.9|18596.9|18622.3|18602.3|18622.3|18602.3|18616.9|18596.9|7
1631188130000|2021-09-09 11:48:50|18623|18603|18623.4|18603.4|18625.5|18605.5|18623|18603|1
1631188140000|2021-09-09 11:49:00|18623|18603|18633|18613|18633|18613|18623|18603|0
1631188150000|2021-09-09 11:49:10|18635.5|18615.5|18638|18618|18638|18618|18635.5|18615.5|4
1631188180000|2021-09-09 11:49:40|18637.3|18617.3|18630.5|18610.5|18637.3|18617.3|18630.5|18610.5|2
1631188190000|2021-09-09 11:49:50|18628.4|18608.4|18625.5|18605.5|18628.4|18608.4|18625.5|18605.5|3
1631188200000|2021-09-09 11:50:00|18625.9|18605.9|18628|18608|18628|18608|18625.9|18605.9|3
1631188210000|2021-09-09 11:50:10|18633|18613|18644.4|18624.4|18644.4|18624.4|18633|18613|5
1631188220000|2021-09-09 11:50:20|18644.8|18624.8|18663|18643|18663|18643|18644.8|18624.8|7
1631188230000|2021-09-09 11:50:30|18662.6|18642.6|18663|18643|18663|18643|18660.5|18640.5|2
1631188240000|2021-09-09 11:50:40|18665.5|18645.5|18665.5|18645.5|18665.5|18645.5|18665.5|18645.5|6
1631188250000|2021-09-09 11:50:50|18663.4|18643.4|18655.5|18635.5|18663.4|18643.4|18655.5|18635.5|3
1631188260000|2021-09-09 11:51:00|18653|18633|18675.5|18655.5|18675.5|18655.5|18653|18633|9
1631188270000|2021-09-09 11:51:10|18678|18658|18680.1|18660.1|18680.1|18660.1|18678|18658|3
1631188280000|2021-09-09 11:51:20|||||||||1
1631188290000|2021-09-09 11:51:30|18678|18658|18678|18658|18678|18658|18678|18658|0
1631188300000|2021-09-09 11:51:40|18680.1|18660.1|18678|18658|18680.5|18660.5|18678|18658|2
1631188310000|2021-09-09 11:51:50|18680.1|18660.1|18675.5|18655.5|18680.1|18660.1|18675.5|18655.5|3
1631188320000|2021-09-09 11:52:00|18674.4|18654.4|18660.5|18640.5|18674.4|18654.4|18660.5|18640.5|17
1631188340000|2021-09-09 11:52:20|18664.8|18644.8|18665.5|18645.5|18665.5|18645.5|18664.8|18644.8|0
1631188350000|2021-09-09 11:52:30|18665.9|18645.9|18665.5|18645.5|18668|18648|18665.5|18645.5|3
1631188380000|2021-09-09 11:53:00|||||||||1
1631188410000|2021-09-09 11:53:30|||||||||2
1631188420000|2021-09-09 11:53:40|18667.7|18647.7|18667.7|18647.7|18667.7|18647.7|18667.7|18647.7|1
1631188430000|2021-09-09 11:53:50|18665.5|18645.5|18665.5|18645.5|18665.5|18645.5|18665.5|18645.5|1
1631188440000|2021-09-09 11:54:00|18663|18643|18655.5|18635.5|18663|18643|18655.5|18635.5|3
1631188450000|2021-09-09 11:54:10|||||||||2
1631188460000|2021-09-09 11:54:20|18653|18633|18653|18633|18653|18633|18653|18633|1
1631188470000|2021-09-09 11:54:30|18655.5|18635.5|18655.5|18635.5|18655.5|18635.5|18655.5|18635.5|0
1631188480000|2021-09-09 11:54:40|18653|18633|18650.5|18630.5|18653|18633|18650.5|18630.5|3
1631188510000|2021-09-09 11:55:10|18648.4|18628.4|18628|18608|18648.4|18628.4|18628|18608|5
1631188520000|2021-09-09 11:55:20|18630.5|18610.5|18643.4|18603.4|18643.4|18610.5|18630.5|18602.7|1
1631188540000|2021-09-09 11:55:40|18635.9|18615.9|18638|18618|18638|18618|18635.9|18615.9|3
1631188550000|2021-09-09 11:55:50|18635.9|18615.9|18635.9|18615.9|18635.9|18615.9|18635.9|18615.9|6
1631188560000|2021-09-09 11:56:00|18635.5|18615.5|18633|18613|18635.5|18615.5|18633|18613|1
1631188600000|2021-09-09 11:56:40|18633.4|18613.4|18645.5|18625.5|18645.5|18625.5|18633.4|18613.4|3
1631188610000|2021-09-09 11:56:50|||||||||2
1631188620000|2021-09-09 11:57:00|18653|18633|18665.5|18645.5|18665.5|18645.5|18653|18633|1
1631188640000|2021-09-09 11:57:20|18665.9|18645.9|18685.2|18665.2|18685.5|18665.5|18665.9|18645.9|4
1631188650000|2021-09-09 11:57:30|18683|18663|18670.5|18650.5|18683|18663|18670.5|18650.5|6
1631188660000|2021-09-09 11:57:40|18666.3|18646.3|18645.5|18625.5|18666.3|18646.3|18645.5|18625.5|20
1631188670000|2021-09-09 11:57:50|18648|18628|18648.4|18628.4|18650.5|18630.5|18648|18628|2
1631188680000|2021-09-09 11:58:00|18645.5|18625.5|18645.5|18625.5|18645.5|18625.5|18645.5|18625.5|1
1631188730000|2021-09-09 11:58:50|18645.9|18625.9|18650.5|18630.5|18650.5|18630.5|18645.9|18625.9|2
1631188740000|2021-09-09 11:59:00|18653|18633|18623|18603|18653|18633|18623|18603|5
1631188750000|2021-09-09 11:59:10|||||||||4
1631188780000|2021-09-09 11:59:40|18628|18608|18635.5|18615.5|18637.7|18617.7|18628|18608|1
1631188790000|2021-09-09 11:59:50|18637.7|18617.7|18645.2|18625.2|18645.2|18625.2|18637.7|18617.7|6
1631188800000|2021-09-09 12:00:00|18647.7|18627.7|18638|18618|18647.7|18627.7|18638|18618|19
1631188810000|2021-09-09 12:00:10|18633.8|18613.8|18625.5|18605.5|18638|18613.8|18625.5|18598|12
1631188820000|2021-09-09 12:00:20|18616.3|18596.3|18613|18593|18616.3|18596.3|18613|18593|1
1631188840000|2021-09-09 12:00:40|18610.9|18590.9|18603|18583|18610.9|18590.9|18595.5|18575.5|7
1631188850000|2021-09-09 12:00:50|18605.2|18585.2|18605.5|18585.5|18605.5|18585.5|18605.2|18585.2|7
1631188860000|2021-09-09 12:01:00|18607.7|18587.7|18610.5|18590.5|18618|18598|18607.7|18587.7|20
1631188870000|2021-09-09 12:01:10|18610.2|18590.2|18600.2|18580.2|18610.2|18590.2|18600.2|18580.2|8
1631188880000|2021-09-09 12:01:20|18598|18578|18597.7|18577.7|18598|18578|18593.4|18573.4|3
1631188890000|2021-09-09 12:01:30|18599.8|18579.8|18595.5|18575.5|18599.8|18579.8|18595.5|18575.5|6
1631188900000|2021-09-09 12:01:40|18593|18573|18612.7|18592.7|18612.7|18592.7|18593|18573|6
1631188910000|2021-09-09 12:01:50|18613|18593|18634.1|18614.1|18634.1|18614.1|18613|18593|1
1631188920000|2021-09-09 12:02:00|18638|18618|18638|18618|18638|18618|18638|18618|2
1631188930000|2021-09-09 12:02:10|18638.4|18618.4|18640.9|18620.9|18640.9|18620.9|18638.4|18618.4|1
1631188940000|2021-09-09 12:02:20|18641.3|18621.3|18641.3|18621.3|18641.3|18621.3|18641.3|18621.3|1
1631188950000|2021-09-09 12:02:30|18643.4|18623.4|18650.2|18630.2|18650.2|18630.2|18643.4|18623.4|3
1631188960000|2021-09-09 12:02:40|18650.5|18630.5|18653|18633|18655.5|18635.5|18650.5|18630.5|1
1631188970000|2021-09-09 12:02:50|18650.5|18630.5|18645.5|18625.5|18650.5|18630.5|18645.5|18625.5|1
1631188980000|2021-09-09 12:03:00|||||||||2
1631188990000|2021-09-09 12:03:10|18643.4|18623.4|18645.5|18625.5|18645.5|18625.5|18643|18623|16
1631189000000|2021-09-09 12:03:20|18643|18623|18638|18618|18643|18623|18638|18618|2
1631189010000|2021-09-09 12:03:30|18633.8|18613.8|18630.5|18610.5|18633.8|18613.8|18630.5|18610.5|1
1631189030000|2021-09-09 12:03:50|18628.4|18608.4|18628.4|18608.4|18628.4|18608.4|18628.4|18608.4|1
1631189040000|2021-09-09 12:04:00|18628|18608|18628.4|18608.4|18628.4|18608.4|18628|18608|1
1631189050000|2021-09-09 12:04:10|18628|18608|18628|18608|18628|18608|18628|18608|1
1631189070000|2021-09-09 12:04:30|18625.9|18605.9|18625.9|18605.9|18625.9|18605.9|18625.9|18605.9|1
1631189080000|2021-09-09 12:04:40|18625.5|18605.5|18625.5|18605.5|18625.5|18605.5|18625.5|18605.5|0
1631189100000|2021-09-09 12:05:00|||||||||3
1631189110000|2021-09-09 12:05:10|||||||||7
1631189120000|2021-09-09 12:05:20|18620.5|18600.5|18615.9|18595.9|18620.5|18600.5|18615.9|18595.9|7
1631189130000|2021-09-09 12:05:30|18615.5|18595.5|18615.5|18595.5|18618.4|18598.4|18615.5|18595.5|17
1631189150000|2021-09-09 12:05:50|18615.9|18595.9|18618|18598|18635.9|18610.5|18615.9|18593.4|35
1631189160000|2021-09-09 12:06:00|18623|18603|18618|18598|18623|18603|18615.5|18595.5|6
1631189170000|2021-09-09 12:06:10|18615.9|18595.9|18615.5|18595.5|18615.9|18595.9|18615.5|18595.5|0
1631189190000|2021-09-09 12:06:30|18615.6|18595.6|18615.2|18595.2|18618.1|18598.1|18615.2|18595.2|5
1631189200000|2021-09-09 12:06:40|18615.6|18595.6|18617.7|18597.7|18618.1|18598.1|18615.6|18595.6|5
1631189210000|2021-09-09 12:06:50|18618.1|18598.1|18618.1|18598.1|18620.2|18600.2|18618.1|18598.1|3
1631189220000|2021-09-09 12:07:00|18620.2|18600.2|18615.6|18595.6|18620.6|18600.6|18615.6|18595.6|2
1631189230000|2021-09-09 12:07:10|18621.9|18601.9|18621.9|18601.9|18621.9|18601.9|18621.9|18601.9|1
1631189240000|2021-09-09 12:07:20|18619.8|18599.8|18617.7|18597.7|18621.9|18601.9|18617.7|18597.7|23
1631189250000|2021-09-09 12:07:30|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|18613.1|18593.1|5
1631189280000|2021-09-09 12:08:00|18610.6|18590.6|18595.6|18575.6|18610.6|18590.6|18593.1|18573.1|6
1631189290000|2021-09-09 12:08:10|18598.1|18578.1|18598.1|18578.1|18598.1|18578.1|18593.1|18573.1|3
1631189300000|2021-09-09 12:08:20|18600.2|18580.2|18600.6|18580.6|18600.6|18580.6|18598.1|18578.1|0
1631189310000|2021-09-09 12:08:30|18598.4|18578.4|18598.4|18578.4|18600.6|18580.6|18598.4|18578.4|1
1631189320000|2021-09-09 12:08:40|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|0
1631189330000|2021-09-09 12:08:50|||||||||7
1631189340000|2021-09-09 12:09:00|18598.1|18578.1|18603.1|18583.1|18603.1|18583.1|18598.1|18578.1|2
1631189350000|2021-09-09 12:09:10|18600.6|18580.6|18595.9|18575.9|18600.6|18580.6|18595.9|18575.9|6
1631189360000|2021-09-09 12:09:20|18588.1|18568.1|18585.6|18565.6|18588.1|18568.1|18585.6|18565.6|3
1631189370000|2021-09-09 12:09:30|||||||||2
1631189380000|2021-09-09 12:09:40|18585.2|18565.2|18578.1|18558.1|18585.2|18565.2|18578.1|18558.1|7
1631189390000|2021-09-09 12:09:50|18577.7|18557.7|18570.6|18550.6|18577.7|18557.7|18570.6|18550.6|1
1631189400000|2021-09-09 12:10:00|18568.1|18548.1|18570.6|18550.6|18570.6|18550.6|18568.1|18548.1|7
1631189410000|2021-09-09 12:10:10|18572.7|18552.7|18573.1|18553.1|18577.7|18557.7|18572.7|18552.7|4
1631189420000|2021-09-09 12:10:20|18578.1|18558.1|18593.3|18573.3|18596.9|18573.3|18575.9|18555.9|5
1631189430000|2021-09-09 12:10:30|18594.4|18574.4|18594.4|18574.4|18594.4|18574.4|18594.4|18574.4|0
1631189440000|2021-09-09 12:10:40|18595.2|18575.2|18588.1|18568.1|18595.2|18575.2|18588.1|18568.1|12
1631189460000|2021-09-09 12:11:00|18590.6|18570.6|18590.9|18570.9|18590.9|18570.9|18590.6|18570.6|5
1631189470000|2021-09-09 12:11:10|18590.6|18570.6|18590.6|18570.6|18590.6|18570.6|18590.6|18570.6|1
1631189500000|2021-09-09 12:11:40|18594.8|18574.8|18595.6|18575.6|18595.6|18575.6|18594.8|18574.8|2
1631189520000|2021-09-09 12:12:00|18598.1|18578.1|18608.1|18588.1|18610.2|18590.2|18598.1|18578.1|8
1631189530000|2021-09-09 12:12:10|||||||||2
1631189540000|2021-09-09 12:12:20|18618.1|18598.1|18620.6|18600.6|18627.3|18607.3|18618.1|18598.1|14
1631189550000|2021-09-09 12:12:30|18618.1|18598.1|18613.1|18593.1|18618.1|18598.1|18613.1|18593.1|5
1631189560000|2021-09-09 12:12:40|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|1
1631189580000|2021-09-09 12:13:00|18613.1|18593.1|18615.6|18595.6|18615.6|18595.6|18613.1|18593.1|2
1631189590000|2021-09-09 12:13:10|18617.7|18597.7|18618.1|18598.1|18618.1|18598.1|18615.6|18595.6|4
1631189600000|2021-09-09 12:13:20|18615.6|18595.6|18618.1|18598.1|18618.1|18598.1|18615.6|18595.6|2
1631189610000|2021-09-09 12:13:30|18615.9|18595.9|18618.1|18598.1|18618.1|18598.1|18615.9|18595.9|1
1631189620000|2021-09-09 12:13:40|18615.9|18595.9|18615.6|18595.6|18615.9|18595.9|18615.6|18595.6|0
1631189650000|2021-09-09 12:14:10|18613.1|18593.1|18613.1|18593.1|18613.1|18593.1|18613.1|18593.1|1
1631189660000|2021-09-09 12:14:20|18610.6|18590.6|18620.6|18600.6|18629.8|18609.8|18610.6|18590.6|27
1631189670000|2021-09-09 12:14:30|18618.1|18598.1|18605.6|18585.6|18618.1|18598.1|18605.6|18585.6|4
1631189680000|2021-09-09 12:14:40|18608.1|18588.1|18610.6|18590.6|18610.6|18590.6|18608.1|18588.1|1
1631189690000|2021-09-09 12:14:50|18612.7|18592.7|18613.1|18593.1|18613.1|18593.1|18612.7|18592.7|1
1631189710000|2021-09-09 12:15:10|18615.6|18595.6|18623.1|18603.1|18643.1|18623.1|18615.6|18595.6|32
1631189720000|2021-09-09 12:15:20|18625.6|18605.6|18638.4|18618.4|18642.7|18622.7|18625.6|18605.6|10
1631189730000|2021-09-09 12:15:30|18638.1|18618.1|18628.1|18608.1|18638.1|18618.1|18628.1|18608.1|0
1631189740000|2021-09-09 12:15:40|18633.1|18613.1|18635.6|18615.6|18635.6|18615.6|18633.1|18613.1|18
1631189750000|2021-09-09 12:15:50|18633.1|18613.1|18635.6|18615.6|18635.6|18615.6|18633.1|18613.1|3
1631189760000|2021-09-09 12:16:00|18633.1|18613.1|18633.1|18613.1|18633.1|18613.1|18633.1|18613.1|2
1631189770000|2021-09-09 12:16:10|||||||||1
1631189780000|2021-09-09 12:16:20|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|1
1631189790000|2021-09-09 12:16:30|18633.1|18613.1|18633.1|18613.1|18633.1|18613.1|18633.1|18613.1|0
1631189800000|2021-09-09 12:16:40|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|1
1631189810000|2021-09-09 12:16:50|18634.8|18614.8|18628.1|18608.1|18634.8|18614.8|18628.1|18608.1|1
1631189820000|2021-09-09 12:17:00|18630.2|18610.2|18635.6|18615.6|18635.6|18615.6|18630.2|18610.2|1
1631189850000|2021-09-09 12:17:30|18637.7|18617.7|18638.1|18618.1|18638.1|18618.1|18637.7|18617.7|1
1631189870000|2021-09-09 12:17:50|18635.9|18615.9|18630.9|18610.9|18635.9|18615.9|18630.9|18610.9|3
1631189880000|2021-09-09 12:18:00|18628.4|18608.4|18625.6|18605.6|18628.4|18608.4|18625.6|18605.6|5
1631189890000|2021-09-09 12:18:10|18627.7|18607.7|18625.9|18605.9|18628.1|18608.1|18625.6|18605.6|0
1631189900000|2021-09-09 12:18:20|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|0
1631189920000|2021-09-09 12:18:40|||||||||10
1631189930000|2021-09-09 12:18:50|18625.9|18605.9|18628.1|18608.1|18628.1|18608.1|18625.9|18605.9|1
1631189940000|2021-09-09 12:19:00|18637.7|18617.7|18643.1|18623.1|18643.1|18623.1|18637.7|18617.7|2
1631189950000|2021-09-09 12:19:10|18645.2|18625.2|18645.6|18625.6|18645.6|18625.6|18645.2|18625.2|0
1631189970000|2021-09-09 12:19:30|18633.1|18613.1|18625.6|18605.6|18638.4|18613.1|18625.6|18598.4|2
1631189990000|2021-09-09 12:19:50|18630.2|18610.2|18630.2|18610.2|18630.2|18610.2|18630.2|18610.2|1
1631190000000|2021-09-09 12:20:00|18630.6|18610.6|18628.1|18608.1|18630.6|18610.6|18628.1|18608.1|1
1631190030000|2021-09-09 12:20:30|18623.8|18603.8|18627.3|18607.3|18627.3|18607.3|18623.1|18603.1|6
1631190040000|2021-09-09 12:20:40|18628.1|18608.1|18625.6|18605.6|18628.1|18608.1|18625.6|18605.6|0
1631190060000|2021-09-09 12:21:00|||||||||1
1631190080000|2021-09-09 12:21:20|18628.1|18608.1|18628.1|18608.1|18628.1|18608.1|18628.1|18608.1|2
1631190090000|2021-09-09 12:21:30|18626|18606|18621|18601|18626|18606|18621|18601|3
1631190100000|2021-09-09 12:21:40|18620.6|18600.6|18620.6|18600.6|18620.6|18600.6|18620.6|18600.6|8
1631190110000|2021-09-09 12:21:50|18619.8|18599.8|18618.1|18598.1|18619.8|18599.8|18615.6|18595.6|7
1631190120000|2021-09-09 12:22:00|18620.2|18600.2|18618.1|18598.1|18620.6|18600.6|18618.1|18598.1|1
1631190140000|2021-09-09 12:22:20|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|18615.6|18595.6|10
1631190150000|2021-09-09 12:22:30|18617.7|18597.7|18629.1|18609.1|18629.1|18609.1|18613.1|18593.1|3
1631190160000|2021-09-09 12:22:40|18630.2|18610.2|18630.2|18610.2|18630.2|18610.2|18630.2|18610.2|1
1631190170000|2021-09-09 12:22:50|18623.5|18603.5|18613.1|18593.1|18623.5|18603.5|18613.1|18593.1|5
1631190180000|2021-09-09 12:23:00|18610.6|18590.6|18613.1|18593.1|18613.1|18593.1|18610.6|18590.6|5
1631190190000|2021-09-09 12:23:10|18608.1|18588.1|18605.6|18585.6|18608.1|18588.1|18605.6|18585.6|3
1631190210000|2021-09-09 12:23:30|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|0
1631190220000|2021-09-09 12:23:40|18595.6|18575.6|18595.6|18575.6|18595.6|18575.6|18595.6|18575.6|3
1631190230000|2021-09-09 12:23:50|18593.5|18573.5|18588.5|18568.5|18593.5|18573.5|18588.5|18568.5|1
1631190240000|2021-09-09 12:24:00|18586|18566|18586|18566|18586|18566|18586|18566|9
1631190250000|2021-09-09 12:24:10|||||||||1
1631190260000|2021-09-09 12:24:20|18588.5|18568.5|18588.5|18568.5|18588.5|18568.5|18588.5|18568.5|4
1631190270000|2021-09-09 12:24:30|18586|18566|18586|18566|18586|18566|18586|18566|2
1631190280000|2021-09-09 12:24:40|18581|18561|18578.5|18558.5|18581|18561|18578.5|18558.5|3
1631190290000|2021-09-09 12:24:50|18578.1|18558.1|18572.7|18552.7|18578.1|18558.1|18572.7|18552.7|3
1631190300000|2021-09-09 12:25:00|18577|18557|18583.1|18563.1|18583.1|18563.1|18577|18557|10
1631190310000|2021-09-09 12:25:10|18585.2|18565.2|18583.1|18563.1|18585.6|18565.6|18583.1|18563.1|1
1631190320000|2021-09-09 12:25:20|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|1
1631190330000|2021-09-09 12:25:30|18593.1|18573.1|18593.1|18573.1|18593.1|18573.1|18590.6|18570.6|2
1631190350000|2021-09-09 12:25:50|18591|18571|18578.1|18558.1|18591|18571|18578.1|18558.1|2
1631190360000|2021-09-09 12:26:00|18580.6|18560.6|18580.6|18560.6|18580.6|18560.6|18580.6|18560.6|0
1631190370000|2021-09-09 12:26:10|18581|18561|18583.1|18563.1|18583.1|18563.1|18581|18561|2
1631190380000|2021-09-09 12:26:20|18578.8|18558.8|18578.1|18558.1|18578.8|18558.8|18578.1|18558.1|4
1631190400000|2021-09-09 12:26:40|||||||||3
1631190410000|2021-09-09 12:26:50|18573.8|18553.8|18570.6|18550.6|18573.8|18553.8|18570.6|18550.6|3
1631190420000|2021-09-09 12:27:00|18570.2|18550.2|18568.1|18548.1|18570.2|18550.2|18568.1|18548.1|2
1631190440000|2021-09-09 12:27:20|18566|18546|18568.1|18508.1|18568.1|18546|18560.6|18508.1|32
1631190450000|2021-09-09 12:27:30|18538.1|18518.1|18538.1|18518.1|18538.1|18518.1|18538.1|18518.1|7
1631190460000|2021-09-09 12:27:40|18535.6|18515.6|18535.6|18515.6|18535.6|18515.6|18535.6|18515.6|2
1631190470000|2021-09-09 12:27:50|18534.9|18514.9|18530.6|18510.6|18534.9|18514.9|18530.6|18510.6|3
1631190480000|2021-09-09 12:28:00|||||||||3
1631190490000|2021-09-09 12:28:10|18535.2|18515.2|18535.6|18515.6|18537.7|18517.7|18535.2|18515.2|6
1631190500000|2021-09-09 12:28:20|||||||||6
1631190510000|2021-09-09 12:28:30|18538.1|18518.1|18538.1|18518.1|18538.1|18518.1|18538.1|18518.1|5
1631190520000|2021-09-09 12:28:40|||||||||2
1631190530000|2021-09-09 12:28:50|||||||||2
1631190540000|2021-09-09 12:29:00|18535.6|18515.6|18535.6|18515.6|18535.6|18515.6|18535.6|18515.6|0
1631190550000|2021-09-09 12:29:10|18538.1|18518.1|18540.6|18520.6|18540.6|18520.6|18538.1|18518.1|4
1631190560000|2021-09-09 12:29:20|18542.7|18522.7|18572.7|18532.7|18572.7|18532.7|18542.7|18522.7|2
1631190570000|2021-09-09 12:29:30|18573.1|18533.1|18572.7|18552.7|18575.2|18552.7|18572.7|18533.1|7
1631190580000|2021-09-09 12:29:40|18575.6|18555.6|18580.6|18560.6|18580.6|18560.6|18575.6|18555.6|9
1631190590000|2021-09-09 12:29:50|18581|18561|18584.2|18544.2|18584.2|18563.1|18581|18544.2|5
1631190600000|2021-09-09 12:30:00|18581|18541|18542.7|18522.7|18581|18543.1|18540.6|18520.6|16
1631190610000|2021-09-09 12:30:10|18540.6|18520.6|18538.1|18518.1|18540.6|18520.6|18538.1|18518.1|4
1631190620000|2021-09-09 12:30:20|18543.1|18523.1|18543.1|18523.1|18543.1|18523.1|18543.1|18523.1|10
1631190640000|2021-09-09 12:30:40|18541|18521|18540.6|18520.6|18541|18521|18540.6|18520.6|3
1631190650000|2021-09-09 12:30:50|18548.1|18508.1|18548.1|18508.1|18548.1|18508.1|18548.1|18508.1|4
1631190660000|2021-09-09 12:31:00|18533.1|18513.1|18530.6|18510.6|18533.1|18513.1|18530.6|18510.6|3
1631190670000|2021-09-09 12:31:10|18533.1|18513.1|18540.6|18520.6|18542.7|18522.7|18533.1|18513.1|6
1631190680000|2021-09-09 12:31:20|||||||||1
1631190700000|2021-09-09 12:31:40|||||||||3
1631190710000|2021-09-09 12:31:50|||||||||6
1631190720000|2021-09-09 12:32:00|18538.5|18518.5|18540.2|18520.2|18540.2|18520.2|18538.5|18518.5|4
1631190730000|2021-09-09 12:32:10|18540.6|18520.6|18540.6|18520.6|18540.6|18520.6|18540.6|18520.6|1
1631190750000|2021-09-09 12:32:30|18538.1|18518.1|18555.6|18535.6|18555.6|18535.6|18538.1|18518.1|12
1631190760000|2021-09-09 12:32:40|18557.7|18537.7|18558.1|18538.1|18558.1|18538.1|18555.6|18535.6|7
1631190770000|2021-09-09 12:32:50|18555.6|18535.6|18560.6|18540.6|18560.6|18540.6|18555.6|18535.6|14
1631190780000|2021-09-09 12:33:00|||||||||12
1631190790000|2021-09-09 12:33:10|18564.9|18544.9|18565.6|18545.6|18565.6|18545.6|18564.9|18544.9|0
1631190800000|2021-09-09 12:33:20|18570.6|18550.6|18573.1|18553.1|18573.1|18553.1|18570.6|18550.6|1
1631190810000|2021-09-09 12:33:30|18570.6|18550.6|18570.6|18550.6|18570.6|18550.6|18570.6|18550.6|1
1631190820000|2021-09-09 12:33:40|||||||||2
1631190840000|2021-09-09 12:34:00|18568.1|18548.1|18563.1|18543.1|18568.1|18548.1|18563.1|18543.1|2
1631190850000|2021-09-09 12:34:10|||||||||1
1631190860000|2021-09-09 12:34:20|||||||||1
1631190870000|2021-09-09 12:34:30|18560.6|18540.6|18565.6|18545.6|18565.6|18545.6|18560.6|18540.6|1
1631190890000|2021-09-09 12:34:50|18565.2|18545.2|18570.2|18550.2|18570.2|18550.2|18563.1|18543.1|9
1631190900000|2021-09-09 12:35:00|18574.5|18554.5|18574.9|18554.9|18574.9|18554.9|18574.5|18554.5|3
1631190910000|2021-09-09 12:35:10|||||||||1
1631190920000|2021-09-09 12:35:20|18572.7|18552.7|18573.1|18553.1|18578.1|18558.1|18572.7|18552.7|8
1631190930000|2021-09-09 12:35:30|18571|18551|18568.1|18548.1|18571|18551|18568.1|18548.1|3
1631190950000|2021-09-09 12:35:50|18570.6|18550.6|18570.6|18550.6|18570.6|18550.6|18568.1|18548.1|2
1631190960000|2021-09-09 12:36:00|18568.1|18548.1|18570.6|18550.6|18570.6|18550.6|18568.1|18548.1|1
1631190970000|2021-09-09 12:36:10|18568.5|18548.5|18570.6|18550.6|18570.6|18550.6|18568.1|18548.1|2
1631190980000|2021-09-09 12:36:20|18568.1|18548.1|18568.1|18548.1|18568.1|18548.1|18568.1|18548.1|7
1631190990000|2021-09-09 12:36:30|||||||||6
1631191010000|2021-09-09 12:36:50|||||||||2
1631191020000|2021-09-09 12:37:00|18566|18546|18560.6|18540.6|18566|18546|18560.6|18540.6|2
1631191030000|2021-09-09 12:37:10|||||||||3
1631191040000|2021-09-09 12:37:20|18558.5|18538.5|18560.6|18540.6|18560.6|18540.6|18558.5|18538.5|4
1631191050000|2021-09-09 12:37:30|18558.5|18538.5|18558.5|18538.5|18558.5|18538.5|18558.5|18538.5|1
1631191070000|2021-09-09 12:37:50|||||||||1
1631191080000|2021-09-09 12:38:00|||||||||1
1631191090000|2021-09-09 12:38:10|||||||||1
1631191100000|2021-09-09 12:38:20|||||||||2
1631191120000|2021-09-09 12:38:40|18556|18536|18546|18526|18556|18536|18546|18526|61
1631191140000|2021-09-09 12:39:00|18543.9|18523.9|18538.1|18518.1|18543.9|18523.9|18538.1|18518.1|2
1631191150000|2021-09-09 12:39:10|||||||||57
1631191170000|2021-09-09 12:39:30|||||||||1
1631191190000|2021-09-09 12:39:50|||||||||4
1631191200000|2021-09-09 12:40:00|18540.6|18520.6|18560.6|18540.6|18560.6|18540.6|18540.6|18520.6|17
1631191210000|2021-09-09 12:40:10|18563.1|18543.1|18570.6|18550.6|18573.1|18553.1|18563.1|18543.1|5
1631191220000|2021-09-09 12:40:20|||||||||4
1631191230000|2021-09-09 12:40:30|||||||||1
1631191260000|2021-09-09 12:41:00|18572.7|18552.7|18573.1|18553.1|18573.1|18553.1|18572.7|18552.7|0
1631191280000|2021-09-09 12:41:20|||||||||3
1631191310000|2021-09-09 12:41:50|18575.6|18555.6|18593.1|18553.1|18594.1|18555.6|18575.6|18552|12
1631191320000|2021-09-09 12:42:00|18593.5|18553.5|18595.6|18555.6|18595.6|18555.6|18593.5|18553.5|1
1631191330000|2021-09-09 12:42:10|18593.1|18573.1|18580.6|18560.6|18593.1|18573.1|18580.6|18560.6|425
1631191340000|2021-09-09 12:42:20|18576.4|18556.4|18575.6|18555.6|18576.4|18556.4|18575.6|18555.6|0
1631191370000|2021-09-09 12:42:50|18573.1|18553.1|18573.1|18553.1|18573.1|18553.1|18573.1|18553.1|11
1631191380000|2021-09-09 12:43:00|18571|18551|18566|18546|18571|18551|18566|18546|0
1631191400000|2021-09-09 12:43:20|18570.3|18550.3|18578.1|18558.1|18578.1|18558.1|18570.3|18550.3|0
1631191420000|2021-09-09 12:43:40|18575.6|18555.6|18580.6|18560.6|18580.6|18560.6|18575.6|18555.6|0
1631191430000|2021-09-09 12:43:50|18576.4|18556.4|18576.4|18556.4|18576.4|18556.4|18576.4|18556.4|4
1631191440000|2021-09-09 12:44:00|18575.6|18555.6|18595.6|18575.6|18595.6|18575.6|18575.6|18555.6|86
1631191450000|2021-09-09 12:44:10|18597.8|18577.8|18593.1|18573.1|18597.8|18577.8|18590.6|18570.6|6
1631191460000|2021-09-09 12:44:20|18591|18571|18595.6|18575.6|18595.6|18575.6|18590.6|18570.6|4
1631191470000|2021-09-09 12:44:30|18598.1|18578.1|18598.1|18578.1|18598.1|18578.1|18598.1|18578.1|1
1631191480000|2021-09-09 12:44:40|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|1
1631191490000|2021-09-09 12:44:50|18598.1|18578.1|18573.1|18553.1|18598.1|18578.1|18573.1|18553.1|26
1631191500000|2021-09-09 12:45:00|18570.6|18550.6|18548.5|18528.5|18570.6|18550.6|18548.5|18528.5|16
1631191510000|2021-09-09 12:45:10|18548.1|18528.1|18546|18526|18553.1|18533.1|18546|18526|4
1631191520000|2021-09-09 12:45:20|18545.6|18525.6|18541|18521|18545.6|18525.6|18541|18521|2
1631191530000|2021-09-09 12:45:30|18540.6|18520.6|18540.6|18520.6|18540.6|18520.6|18540.6|18520.6|0
1631191540000|2021-09-09 12:45:40|||||||||1
1631191560000|2021-09-09 12:46:00|18538.5|18518.5|18538.1|18518.1|18538.5|18518.5|18538.1|18518.1|19
1631191580000|2021-09-09 12:46:20|18536|18516|18536|18516|18536|18516|18536|18516|3
1631191590000|2021-09-09 12:46:30|18535.6|18515.6|18539.9|18519.9|18539.9|18519.9|18535.6|18515.6|16
1631191600000|2021-09-09 12:46:40|18540.6|18520.6|18553.1|18533.1|18558.1|18533.1|18540.6|18518.1|6
1631191610000|2021-09-09 12:46:50|||||||||3
1631191620000|2021-09-09 12:47:00|18553.5|18533.5|18563.1|18543.1|18563.1|18543.1|18553.5|18533.5|3
1631191630000|2021-09-09 12:47:10|18560.6|18540.6|18555.6|18535.6|18560.6|18540.6|18555.6|18535.6|7
1631191640000|2021-09-09 12:47:20|18553.1|18533.1|18553.1|18533.1|18553.1|18533.1|18553.1|18533.1|1
1631191680000|2021-09-09 12:48:00|18551.4|18531.4|18550.6|18530.6|18551.4|18531.4|18550.6|18530.6|9
1631191710000|2021-09-09 12:48:30|18551.4|18531.4|18555.6|18535.6|18555.6|18535.6|18551.4|18531.4|3
1631191740000|2021-09-09 12:49:00|18557.8|18537.8|18565.6|18545.6|18565.6|18545.6|18557.8|18537.8|3
1631191760000|2021-09-09 12:49:20|18583.5|18543.5|18583.9|18543.9|18586.4|18546.4|18583.5|18543.5|12
1631191770000|2021-09-09 12:49:30|18578.5|18558.5|18578.5|18558.5|18578.5|18558.5|18578.5|18558.5|1
1631191780000|2021-09-09 12:49:40|18583.1|18563.1|18595.3|18575.3|18595.3|18575.3|18583.1|18563.1|4
1631191790000|2021-09-09 12:49:50|18595.6|18575.6|18595.6|18575.6|18595.6|18575.6|18595.6|18575.6|1
1631191800000|2021-09-09 12:50:00|18597.8|18577.8|18598.5|18578.5|18598.5|18578.5|18597.8|18577.8|4
1631191810000|2021-09-09 12:50:10|18602.8|18582.8|18612|18592|18612|18592|18602.8|18582.8|5
1631191820000|2021-09-09 12:50:20|18614.2|18594.2|18618.1|18598.1|18618.1|18598.1|18612|18592|7
1631191830000|2021-09-09 12:50:30|18620.6|18600.6|18620.6|18600.6|18620.6|18600.6|18620.6|18600.6|1
1631191840000|2021-09-09 12:50:40|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|3
1631191850000|2021-09-09 12:50:50|18627.8|18607.8|18626|18606|18627.8|18607.8|18625.6|18605.6|7
1631191860000|2021-09-09 12:51:00|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|6
1631191870000|2021-09-09 12:51:10|18629.9|18609.9|18630.6|18610.6|18630.6|18610.6|18629.9|18609.9|4
1631191880000|2021-09-09 12:51:20|||||||||19
1631191890000|2021-09-09 12:51:30|18628.5|18608.5|18620.6|18600.6|18628.5|18608.5|18620.6|18600.6|3
1631191900000|2021-09-09 12:51:40|18618.5|18598.5|18618.1|18598.1|18618.5|18598.5|18618.1|18598.1|1
1631191920000|2021-09-09 12:52:00|||||||||2
1631191930000|2021-09-09 12:52:10|18620.3|18600.3|18620.6|18600.6|18620.6|18600.6|18620.3|18600.3|4
1631191970000|2021-09-09 12:52:50|18623.1|18603.1|18623.1|18603.1|18623.1|18603.1|18623.1|18603.1|1
1631191980000|2021-09-09 12:53:00|18620.6|18600.6|18623.1|18603.1|18623.1|18603.1|18620.6|18600.6|1
1631191990000|2021-09-09 12:53:10|18625.6|18605.6|18635.6|18615.6|18635.6|18615.6|18625.6|18605.6|12
1631192000000|2021-09-09 12:53:20|18631|18611|18630.3|18610.3|18631|18611|18630.3|18610.3|2
1631192010000|2021-09-09 12:53:30|18629.9|18609.9|18623.1|18603.1|18629.9|18609.9|18623.1|18603.1|4
1631192020000|2021-09-09 12:53:40|18625.3|18605.3|18626|18606|18628.1|18608.1|18625.3|18605.3|2
1631192040000|2021-09-09 12:54:00|18625.6|18605.6|18628.1|18608.1|18628.1|18608.1|18625.6|18605.6|3
1631192050000|2021-09-09 12:54:10|||||||||1
1631192060000|2021-09-09 12:54:20|18628.2|18608.2|18628.2|18608.2|18630.7|18610.7|18628.2|18608.2|12
1631192080000|2021-09-09 12:54:40|18634.5|18614.5|18634.5|18614.5|18634.5|18614.5|18634.5|18614.5|1
1631192090000|2021-09-09 12:54:50|18635.7|18615.7|18635.7|18615.7|18635.7|18615.7|18635.7|18615.7|1
1631192100000|2021-09-09 12:55:00|18642.8|18622.8|18628.2|18608.2|18643.2|18623.2|18625.7|18605.7|12
1631192120000|2021-09-09 12:55:20|18630.7|18610.7|18642.8|18602.8|18643.2|18613.2|18630.7|18602.8|4
1631192130000|2021-09-09 12:55:30|18630.7|18610.7|18630.7|18610.7|18643.2|18613.2|18630.7|18600.7|4
1631192140000|2021-09-09 12:55:40|||||||||4
1631192150000|2021-09-09 12:55:50|18642.8|18602.8|18633.2|18613.2|18643.2|18613.2|18630.7|18601|2
1631192160000|2021-09-09 12:56:00|18643.2|18603.2|18655.3|18615.3|18655.3|18618.2|18630.7|18600.7|10
1631192170000|2021-09-09 12:56:10|18655.7|18615.7|18657.4|18637.4|18668.2|18637.8|18653.2|18606|17
1631192180000|2021-09-09 12:56:20|18657.8|18637.8|18660.7|18640.7|18660.7|18640.7|18657.8|18637.8|10
1631192190000|2021-09-09 12:56:30|||||||||3
1631192200000|2021-09-09 12:56:40|18662.8|18642.8|18662.8|18642.8|18662.8|18642.8|18660.7|18640.7|2
1631192210000|2021-09-09 12:56:50|18660.7|18640.7|18660.7|18640.7|18660.7|18640.7|18660.7|18640.7|0
1631192220000|2021-09-09 12:57:00|18660.3|18640.3|18668.2|18648.2|18668.2|18648.2|18658.2|18638.2|35
1631192230000|2021-09-09 12:57:10|18666|18646|18672|18652|18672|18652|18665.7|18645.7|2
1631192240000|2021-09-09 12:57:20|18669.9|18649.9|18663.2|18643.2|18670.3|18650.3|18663.2|18643.2|14
1631192250000|2021-09-09 12:57:30|18665.3|18645.3|18668.2|18648.2|18668.2|18648.2|18665.3|18645.3|2
1631192260000|2021-09-09 12:57:40|18678.2|18658.2|18678.2|18658.2|18678.2|18658.2|18678.2|18658.2|4
1631192270000|2021-09-09 12:57:50|18677.8|18657.8|18665.7|18645.7|18677.8|18657.8|18665.7|18645.7|9
1631192300000|2021-09-09 12:58:20|||||||||1
1631192330000|2021-09-09 12:58:50|18665.3|18645.3|18638.2|18618.2|18665.3|18645.3|18638.2|18618.2|13
1631192340000|2021-09-09 12:59:00|18630.7|18610.7|18632.8|18612.8|18632.8|18612.8|18628.2|18608.2|4
1631192350000|2021-09-09 12:59:10|18633.2|18613.2|18645.7|18625.7|18645.7|18625.7|18633.2|18613.2|18
1631192360000|2021-09-09 12:59:20|||||||||1
1631192370000|2021-09-09 12:59:30|||||||||1
1631192390000|2021-09-09 12:59:50|18658.2|18638.2|18670.3|18650.3|18670.3|18650.3|18658.2|18638.2|17
1631192400000|2021-09-09 13:00:00|18675.3|18655.3|18668.5|18648.5|18680.3|18660.3|18668.5|18648.5|11
1631192410000|2021-09-09 13:00:10|18668.2|18648.2|18668.2|18648.2|18668.2|18648.2|18668.2|18648.2|2
1631192420000|2021-09-09 13:00:20|18675.7|18655.7|18675.7|18655.7|18675.7|18655.7|18675.7|18655.7|1
1631192430000|2021-09-09 13:00:30|||||||||2
1631192440000|2021-09-09 13:00:40|18678.2|18658.2|18675.7|18655.7|18678.2|18658.2|18675.7|18655.7|35
1631192450000|2021-09-09 13:00:50|||||||||2
1631192460000|2021-09-09 13:01:00|18673.2|18653.2|18663.5|18643.5|18673.2|18653.2|18663.5|18643.5|3
1631192470000|2021-09-09 13:01:10|18653.5|18633.5|18645.7|18625.7|18653.5|18633.5|18645.7|18625.7|23
1631192480000|2021-09-09 13:01:20|18643.5|18623.5|18633.2|18613.2|18643.5|18623.5|18631|18611|2
1631192490000|2021-09-09 13:01:30|18628.2|18608.2|18621.4|18601.4|18628.2|18608.2|18621.4|18601.4|3
1631192500000|2021-09-09 13:01:40|18621|18601|18618.2|18598.2|18622.8|18602.8|18618.2|18598.2|6
1631192510000|2021-09-09 13:01:50|18616|18596|18616|18596|18616|18596|18616|18596|1
1631192520000|2021-09-09 13:02:00|18616.4|18596.4|18620.7|18600.7|18620.7|18600.7|18616.4|18596.4|5
1631192550000|2021-09-09 13:02:30|18618.5|18598.5|18618.2|18598.2|18618.5|18598.5|18618.2|18598.2|1
1631192560000|2021-09-09 13:02:40|18620.7|18600.7|18618.2|18598.2|18620.7|18600.7|18618.2|18598.2|2
1631192580000|2021-09-09 13:03:00|18620.3|18600.3|18622.8|18602.8|18622.8|18602.8|18620.3|18600.3|10
1631192600000|2021-09-09 13:03:20|18620.7|18600.7|18620.7|18600.7|18620.7|18600.7|18620.7|18600.7|8
1631192610000|2021-09-09 13:03:30|18618.5|18598.5|18618.5|18598.5|18618.5|18598.5|18618.5|18598.5|2
1631192620000|2021-09-09 13:03:40|18620.7|18600.7|18618.5|18598.5|18620.7|18600.7|18618.5|18598.5|2
1631192640000|2021-09-09 13:04:00|18620.7|18600.7|18620.7|18600.7|18620.7|18600.7|18620.7|18600.7|1
1631192650000|2021-09-09 13:04:10|18623.2|18603.2|18623.2|18603.2|18623.2|18603.2|18623.2|18603.2|2
1631192660000|2021-09-09 13:04:20|||||||||2
1631192670000|2021-09-09 13:04:30|18621|18601|18621|18601|18621|18601|18621|18601|4
1631192680000|2021-09-09 13:04:40|18621.8|18601.8|18638.2|18618.2|18638.2|18618.2|18621.8|18601.8|3
1631192690000|2021-09-09 13:04:50|18652.8|18632.8|18658.2|18638.2|18660.7|18640.7|18652.8|18632.8|76
1631192720000|2021-09-09 13:05:20|||||||||1
1631192730000|2021-09-09 13:05:30|||||||||23
1631192740000|2021-09-09 13:05:40|18672.4|18632.4|18673.2|18633.2|18673.2|18633.2|18672.4|18632.4|2
1631192750000|2021-09-09 13:05:50|||||||||22
1631192760000|2021-09-09 13:06:00|18668.2|18648.2|18672.8|18652.8|18672.8|18652.8|18668.2|18648.2|1
1631192770000|2021-09-09 13:06:10|18673.2|18653.2|18675.7|18655.7|18675.7|18655.7|18673.2|18653.2|3
1631192780000|2021-09-09 13:06:20|18673.2|18653.2|18673.2|18653.2|18673.2|18653.2|18673.2|18653.2|7
1631192800000|2021-09-09 13:06:40|18671|18651|18670.7|18650.7|18671|18651|18670.7|18650.7|1
1631192820000|2021-09-09 13:07:00|18673.2|18653.2|18680.7|18660.7|18680.7|18660.7|18673.2|18653.2|1
1631192830000|2021-09-09 13:07:10|18673.5|18653.5|18673.6|18653.6|18673.6|18653.6|18673.5|18653.5|22
1631192850000|2021-09-09 13:07:30|18671.4|18651.4|18671.1|18651.1|18671.4|18651.4|18671.1|18651.1|27
1631192860000|2021-09-09 13:07:40|||||||||1
1631192870000|2021-09-09 13:07:50|||||||||11
1631192880000|2021-09-09 13:08:00|||||||||30
1631192890000|2021-09-09 13:08:10|18665.7|18645.7|18665.7|18645.7|18665.7|18645.7|18665.7|18645.7|2
1631192900000|2021-09-09 13:08:20|||||||||1
1631192910000|2021-09-09 13:08:30|||||||||1
1631192940000|2021-09-09 13:09:00|18670.3|18650.3|18678.6|18658.6|18678.6|18658.6|18670.3|18650.3|11
1631192950000|2021-09-09 13:09:10|18679.3|18659.3|18688.2|18668.2|18688.2|18668.2|18679.3|18659.3|2
1631192960000|2021-09-09 13:09:20|18693.2|18673.2|18685.3|18665.3|18693.2|18673.2|18685.3|18665.3|19
1631192970000|2021-09-09 13:09:30|18684.9|18664.9|18671.4|18651.4|18684.9|18664.9|18671.4|18651.4|9
1631192980000|2021-09-09 13:09:40|18670.7|18650.7|18670.7|18650.7|18670.7|18650.7|18670.7|18650.7|0
1631192990000|2021-09-09 13:09:50|18668.6|18648.6|18670.7|18650.7|18670.7|18650.7|18668.2|18648.2|1
1631193000000|2021-09-09 13:10:00|18666.4|18646.4|18685.3|18665.3|18685.3|18665.3|18666.4|18646.4|2
1631193010000|2021-09-09 13:10:10|18690.7|18670.7|18685.3|18665.3|18690.7|18670.7|18685.3|18665.3|1
1631193020000|2021-09-09 13:10:20|||||||||3
1631193030000|2021-09-09 13:10:30|18687.4|18667.4|18684.9|18664.9|18694.2|18674.2|18684.9|18664.9|17
1631193050000|2021-09-09 13:10:50|18682.4|18662.4|18682.4|18662.4|18682.4|18662.4|18682.4|18662.4|3
1631193060000|2021-09-09 13:11:00|18684.9|18664.9|18685.3|18665.3|18687.8|18667.8|18684.9|18664.9|9
1631193070000|2021-09-09 13:11:10|18684.9|18664.9|18682.8|18662.8|18684.9|18664.9|18682.8|18662.8|3
1631193080000|2021-09-09 13:11:20|18682.4|18662.4|18680.3|18660.3|18682.4|18662.4|18680.3|18660.3|4
1631193090000|2021-09-09 13:11:30|18679.9|18659.9|18679.9|18659.9|18679.9|18659.9|18679.9|18659.9|0
1631193110000|2021-09-09 13:11:50|18680.3|18660.3|18680.3|18660.3|18680.3|18660.3|18680.3|18660.3|1
1631193120000|2021-09-09 13:12:00|18682.8|18662.8|18697.1|18677.1|18697.1|18677.1|18682.8|18662.8|12
1631193130000|2021-09-09 13:12:10|18697.4|18677.4|18694.9|18674.9|18697.4|18677.4|18694.9|18674.9|1
1631193140000|2021-09-09 13:12:20|||||||||93
1631193150000|2021-09-09 13:12:30|18695.3|18675.3|18704.9|18684.9|18704.9|18684.9|18695.3|18675.3|7
1631193160000|2021-09-09 13:12:40|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|9
1631193170000|2021-09-09 13:12:50|18707.8|18687.8|18709.9|18689.9|18709.9|18689.9|18707.8|18687.8|1
1631193180000|2021-09-09 13:13:00|18714.9|18694.9|18712.4|18692.4|18717.4|18697.4|18712.4|18692.4|6
1631193190000|2021-09-09 13:13:10|18712.1|18692.1|18707.1|18687.1|18712.1|18692.1|18707.1|18687.1|3
1631193200000|2021-09-09 13:13:20|18704.9|18684.9|18704.9|18684.9|18704.9|18684.9|18704.9|18684.9|0
1631193220000|2021-09-09 13:13:40|18705.7|18685.7|18709.9|18689.9|18709.9|18689.9|18705.7|18685.7|4
1631193230000|2021-09-09 13:13:50|||||||||1
1631193240000|2021-09-09 13:14:00|18712.4|18692.4|18712.4|18692.4|18712.4|18692.4|18712.4|18692.4|3
1631193250000|2021-09-09 13:14:10|18712.8|18692.8|18714.9|18694.9|18714.9|18694.9|18712.8|18692.8|1
1631193260000|2021-09-09 13:14:20|||||||||1
1631193270000|2021-09-09 13:14:30|18717.1|18697.1|18717.1|18697.1|18717.1|18697.1|18717.1|18697.1|1
1631193280000|2021-09-09 13:14:40|18717.4|18697.4|18714.9|18694.9|18717.4|18697.4|18714.9|18694.9|8
1631193290000|2021-09-09 13:14:50|18712.4|18692.4|18712.4|18692.4|18712.4|18692.4|18712.4|18692.4|1
1631193300000|2021-09-09 13:15:00|||||||||1
1631193310000|2021-09-09 13:15:10|||||||||1
1631193320000|2021-09-09 13:15:20|18712.8|18692.8|18714.9|18694.9|18714.9|18694.9|18712.8|18692.8|1
1631193330000|2021-09-09 13:15:30|18712.8|18692.8|18712.4|18692.4|18712.8|18692.8|18712.4|18692.4|6
1631193340000|2021-09-09 13:15:40|18712.1|18692.1|18709.9|18689.9|18712.1|18692.1|18709.9|18689.9|1
1631193350000|2021-09-09 13:15:50|||||||||3
1631193360000|2021-09-09 13:16:00|||||||||4
1631193370000|2021-09-09 13:16:10|||||||||4
1631193380000|2021-09-09 13:16:20|||||||||2
1631193390000|2021-09-09 13:16:30|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|2
1631193400000|2021-09-09 13:16:40|||||||||1
1631193410000|2021-09-09 13:16:50|18707.8|18687.8|18710|18690|18710|18690|18707.8|18687.8|2
1631193420000|2021-09-09 13:17:00|18712.5|18692.5|18712.5|18692.5|18712.5|18692.5|18712.5|18692.5|2
1631193430000|2021-09-09 13:17:10|18709.6|18689.6|18712.5|18692.5|18712.5|18692.5|18709.6|18689.6|2
1631193440000|2021-09-09 13:17:20|18712.1|18692.1|18702.5|18682.5|18712.1|18692.1|18702.5|18682.5|9
1631193450000|2021-09-09 13:17:30|18704.6|18684.6|18704.6|18684.6|18704.6|18684.6|18704.6|18684.6|3
1631193460000|2021-09-09 13:17:40|18704.2|18684.2|18687.5|18667.5|18704.2|18684.2|18685.3|18665.3|10
1631193470000|2021-09-09 13:17:50|18689.6|18669.6|18690|18670|18690|18670|18689.6|18669.6|2
1631193480000|2021-09-09 13:18:00|18687.5|18667.5|18687.5|18667.5|18687.5|18667.5|18687.5|18667.5|4
1631193490000|2021-09-09 13:18:10|18687.1|18667.1|18680|18660|18687.1|18667.1|18680|18660|4
1631193500000|2021-09-09 13:18:20|18679.6|18659.6|18670|18650|18679.6|18659.6|18670|18650|14
1631193510000|2021-09-09 13:18:30|18672.1|18652.1|18670.3|18650.3|18672.5|18652.5|18670.3|18650.3|4
1631193520000|2021-09-09 13:18:40|18670|18650|18660|18640|18670|18650|18660|18640|4
1631193530000|2021-09-09 13:18:50|18659.6|18639.6|18657.5|18637.5|18659.6|18639.6|18657.5|18637.5|2
1631193540000|2021-09-09 13:19:00|18660|18640|18657.1|18637.1|18660|18640|18657.1|18637.1|4
1631193550000|2021-09-09 13:19:10|18655|18635|18655|18635|18655|18635|18655|18635|2
1631193560000|2021-09-09 13:19:20|18652.8|18632.8|18650.3|18630.3|18655|18635|18650.3|18630.3|11
1631193570000|2021-09-09 13:19:30|18650|18630|18652.5|18632.5|18652.5|18632.5|18650|18630|0
1631193580000|2021-09-09 13:19:40|18655|18635|18655|18635|18655|18635|18655|18635|4
1631193600000|2021-09-09 13:20:00|18657.5|18637.5|18669.6|18649.6|18669.6|18649.6|18657.5|18637.5|4
1631193630000|2021-09-09 13:20:30|18667.5|18647.5|18667.5|18647.5|18667.5|18647.5|18667.5|18647.5|2
1631193640000|2021-09-09 13:20:40|||||||||1
1631193650000|2021-09-09 13:20:50|18662.5|18642.5|18662.1|18642.1|18662.5|18642.5|18660|18640|3
1631193660000|2021-09-09 13:21:00|18665|18645|18665|18645|18665|18645|18665|18645|0
1631193680000|2021-09-09 13:21:20|18662.5|18642.5|18662.5|18642.5|18662.5|18642.5|18662.5|18642.5|4
1631193690000|2021-09-09 13:21:30|18660|18640|18660|18640|18660|18640|18660|18640|1
1631193700000|2021-09-09 13:21:40|18655|18635|18657.5|18637.5|18657.5|18637.5|18655|18635|32
1631193710000|2021-09-09 13:21:50|||||||||4
1631193720000|2021-09-09 13:22:00|18660|18640|18660|18640|18660|18640|18660|18640|1
1631193740000|2021-09-09 13:22:20|18662.5|18642.5|18662.5|18642.5|18662.5|18642.5|18662.5|18642.5|1
1631193750000|2021-09-09 13:22:30|||||||||4
1631193760000|2021-09-09 13:22:40|||||||||3
1631193770000|2021-09-09 13:22:50|18662.1|18642.1|18662.1|18642.1|18662.1|18642.1|18660|18640|4
1631193780000|2021-09-09 13:23:00|18664.2|18644.2|18653.6|18633.6|18666.7|18646.7|18653.6|18633.6|42
1631193790000|2021-09-09 13:23:10|18653.2|18633.2|18653.2|18633.2|18653.2|18633.2|18653.2|18633.2|2
1631193800000|2021-09-09 13:23:20|18650.7|18630.7|18653.2|18633.2|18653.2|18633.2|18650.7|18630.7|2
1631193810000|2021-09-09 13:23:30|||||||||2
1631193820000|2021-09-09 13:23:40|||||||||1
1631193830000|2021-09-09 13:23:50|||||||||1
1631193840000|2021-09-09 13:24:00|18653.6|18633.6|18665.7|18645.7|18665.7|18645.7|18653.6|18633.6|2
1631193850000|2021-09-09 13:24:10|||||||||1
1631193890000|2021-09-09 13:24:50|||||||||3
1631193900000|2021-09-09 13:25:00|18668.2|18648.2|18673.2|18653.2|18673.2|18653.2|18668.2|18648.2|3
1631193910000|2021-09-09 13:25:10|18675.3|18655.3|18675.3|18655.3|18675.3|18655.3|18675.3|18655.3|0
1631193920000|2021-09-09 13:25:20|18677.8|18657.8|18680.7|18660.7|18680.7|18660.7|18677.8|18657.8|1
1631193930000|2021-09-09 13:25:30|18699.2|18659.2|18697.8|18677.8|18699.2|18677.8|18691.3|18657.1|2
1631193940000|2021-09-09 13:25:40|18700.3|18680.3|18705.7|18685.7|18705.7|18685.7|18700.3|18680.3|11
1631193950000|2021-09-09 13:25:50|18708.2|18688.2|18727.1|18687.1|18727.1|18695|18705.7|18685.7|6
1631193960000|2021-09-09 13:26:00|18727.8|18687.8|18720.3|18700.3|18727.8|18700.3|18720|18687.8|3
1631193970000|2021-09-09 13:26:10|18722.8|18702.8|18720.7|18700.7|18722.8|18702.8|18720.7|18700.7|2
1631193980000|2021-09-09 13:26:20|18718.2|18698.2|18710.7|18690.7|18718.2|18698.2|18710.7|18690.7|4
1631193990000|2021-09-09 13:26:30|||||||||1
1631194000000|2021-09-09 13:26:40|||||||||2
1631194010000|2021-09-09 13:26:50|||||||||5
1631194020000|2021-09-09 13:27:00|||||||||3
1631194030000|2021-09-09 13:27:10|||||||||1
1631194040000|2021-09-09 13:27:20|||||||||3
1631194050000|2021-09-09 13:27:30|||||||||2
1631194060000|2021-09-09 13:27:40|18706.1|18686.1|18699|18679|18706.1|18686.1|18699|18679|7
1631194070000|2021-09-09 13:27:50|18698.2|18678.2|18686.1|18666.1|18698.2|18678.2|18686.1|18666.1|1
1631194080000|2021-09-09 13:28:00|18685.7|18665.7|18685.7|18665.7|18685.7|18665.7|18685.7|18665.7|3
1631194100000|2021-09-09 13:28:20|18688.2|18668.2|18688.2|18668.2|18688.2|18668.2|18688.2|18668.2|7
1631194110000|2021-09-09 13:28:30|18687.8|18667.8|18690|18670|18690.3|18670.3|18687.8|18667.8|217
1631194120000|2021-09-09 13:28:40|18694.6|18674.6|18705|18685|18705|18685|18694.6|18674.6|2
1631194140000|2021-09-09 13:29:00|18710|18690|18713.9|18693.9|18714.2|18694.2|18710|18690|5
1631194160000|2021-09-09 13:29:20|18709.6|18689.6|18709.6|18689.6|18709.6|18689.6|18709.6|18689.6|0
1631194180000|2021-09-09 13:29:40|18700|18680|18700|18680|18700|18680|18700|18680|6
1631194190000|2021-09-09 13:29:50|18697.5|18677.5|18705|18685|18705|18685|18697.5|18677.5|4
1631194200000|2021-09-09 13:30:00|18712.5|18692.5|18705.4|18685.4|18712.5|18692.5|18705.4|18685.4|6
1631194210000|2021-09-09 13:30:10|18700.4|18680.4|18702.5|18662.5|18702.5|18680.4|18695|18662.5|8
1631194220000|2021-09-09 13:30:20|18694.6|18674.6|18697.5|18677.5|18697.5|18677.5|18694.6|18674.6|2
1631194230000|2021-09-09 13:30:30|||||||||3
1631194240000|2021-09-09 13:30:40|||||||||8
1631194250000|2021-09-09 13:30:50|18695.4|18675.4|18700|18680|18700|18680|18695.4|18675.4|9
1631194260000|2021-09-09 13:31:00|18704.2|18684.2|18705.4|18685.4|18707.5|18687.5|18704.2|18684.2|2
1631194270000|2021-09-09 13:31:10|18707.5|18687.5|18705|18685|18707.5|18687.5|18705|18685|1
1631194280000|2021-09-09 13:31:20|||||||||18
1631194290000|2021-09-09 13:31:30|18702.9|18682.9|18702.9|18682.9|18702.9|18682.9|18702.9|18682.9|0
1631194300000|2021-09-09 13:31:40|18700.4|18680.4|18692.5|18672.5|18700.4|18680.4|18692.5|18672.5|12
1631194310000|2021-09-09 13:31:50|||||||||1
1631194320000|2021-09-09 13:32:00|||||||||20
1631194330000|2021-09-09 13:32:10|18697.1|18677.1|18704.6|18684.6|18704.6|18684.6|18697.1|18677.1|35
1631194340000|2021-09-09 13:32:20|18704.2|18684.2|18704.2|18684.2|18704.2|18684.2|18704.2|18684.2|0
1631194350000|2021-09-09 13:32:30|18708.5|18688.5|18722.5|18702.5|18722.5|18702.5|18708.5|18688.5|10
1631194360000|2021-09-09 13:32:40|18724.6|18704.6|18724.6|18704.6|18725|18705|18722.9|18702.9|3
1631194370000|2021-09-09 13:32:50|18722.5|18702.5|18725|18705|18725|18705|18722.5|18702.5|4
1631194380000|2021-09-09 13:33:00|18725.4|18705.4|18737.5|18717.5|18737.5|18717.5|18725.4|18705.4|14
1631194390000|2021-09-09 13:33:10|18740|18720|18740|18720|18740|18720|18740|18720|0
1631194400000|2021-09-09 13:33:20|18742.1|18722.1|18750|18730|18750|18730|18742.1|18722.1|95
1631194410000|2021-09-09 13:33:30|18747.9|18727.9|18750|18730|18750|18730|18747.9|18727.9|1
1631194420000|2021-09-09 13:33:40|||||||||1
1631194430000|2021-09-09 13:33:50|18747.9|18727.9|18750|18730|18750|18730|18747.5|18727.5|8
1631194440000|2021-09-09 13:34:00|18752.1|18732.1|18749.6|18729.6|18752.1|18732.1|18749.6|18729.6|2
1631194450000|2021-09-09 13:34:10|18745|18725|18745|18725|18745|18725|18745|18725|6
1631194460000|2021-09-09 13:34:20|18745.4|18725.4|18755|18735|18755|18735|18745.4|18725.4|6
1631194470000|2021-09-09 13:34:30|||||||||2
1631194480000|2021-09-09 13:34:40|18752.9|18732.9|18755|18735|18755|18735|18752.9|18732.9|8
1631194490000|2021-09-09 13:34:50|18755.4|18735.4|18760|18740|18760|18740|18755.4|18735.4|8
1631194500000|2021-09-09 13:35:00|18764.2|18744.2|18753.2|18733.2|18767.9|18744.2|18753.2|18727.9|19
1631194510000|2021-09-09 13:35:10|18755.4|18735.4|18757.5|18737.5|18757.5|18737.5|18755.4|18735.4|11
1631194520000|2021-09-09 13:35:20|18759.6|18739.6|18762.5|18742.5|18762.5|18742.5|18759.6|18739.6|11
1631194530000|2021-09-09 13:35:30|18760|18740|18765|18745|18765|18745|18760|18740|6
1631194540000|2021-09-09 13:35:40|18760.7|18740.7|18760|18740|18760.7|18740.7|18760|18740|8
1631194550000|2021-09-09 13:35:50|18764.2|18744.2|18775|18755|18775|18755|18764.2|18744.2|12
1631194560000|2021-09-09 13:36:00|18777.5|18757.5|18787.5|18767.5|18787.5|18767.5|18777.5|18757.5|8
1631194570000|2021-09-09 13:36:10|||||||||7
1631194580000|2021-09-09 13:36:20|18790|18770|18792.5|18772.5|18792.5|18772.5|18790|18770|4
1631194590000|2021-09-09 13:36:30|18800|18780|18812.5|18792.5|18812.5|18792.5|18800|18780|49
1631194600000|2021-09-09 13:36:40|18813.6|18793.6|18820|18800|18820|18800|18813.6|18793.6|10
1631194610000|2021-09-09 13:36:50|18822.5|18802.5|18822.5|18802.5|18822.5|18802.5|18822.5|18802.5|6
1631194620000|2021-09-09 13:37:00|18825|18805|18830|18810|18830|18810|18825|18805|9
1631194630000|2021-09-09 13:37:10|18830.4|18810.4|18830.4|18810.4|18830.4|18810.4|18830.4|18810.4|8
1631194640000|2021-09-09 13:37:20|18827.9|18807.9|18827.5|18807.5|18827.9|18807.9|18827.5|18807.5|21
1631194650000|2021-09-09 13:37:30|18823.2|18803.2|18820|18800|18823.2|18803.2|18820|18800|9
1631194660000|2021-09-09 13:37:40|||||||||2
1631194670000|2021-09-09 13:37:50|18822.5|18802.5|18822.5|18802.5|18822.5|18802.5|18822.5|18802.5|10
1631194680000|2021-09-09 13:38:00|18825|18805|18827.5|18807.5|18827.5|18807.5|18825|18805|7
1631194690000|2021-09-09 13:38:10|18830|18810|18832.1|18812.1|18832.1|18812.1|18830|18810|6
1631194700000|2021-09-09 13:38:20|18834.6|18814.6|18835|18815|18835|18815|18834.6|18814.6|4
1631194710000|2021-09-09 13:38:30|18847.5|18807.5|18845|18825|18848.2|18827.1|18845|18807.5|23
1631194720000|2021-09-09 13:38:40|18847.5|18827.5|18847.5|18827.5|18847.5|18827.5|18847.5|18827.5|0
1631194730000|2021-09-09 13:38:50|18849.6|18829.6|18852.9|18832.9|18860|18840|18849.6|18829.6|35
1631194740000|2021-09-09 13:39:00|18852.5|18832.5|18850|18830|18855|18835|18850|18830|13
1631194750000|2021-09-09 13:39:10|18847.9|18827.9|18852.5|18832.5|18852.5|18832.5|18842.5|18822.5|22
1631194760000|2021-09-09 13:39:20|||||||||3
1631194770000|2021-09-09 13:39:30|18850|18830|18850|18830|18850|18830|18847.5|18827.5|6
1631194780000|2021-09-09 13:39:40|18847.9|18827.9|18840.4|18820.4|18847.9|18827.9|18840.4|18820.4|31
1631194790000|2021-09-09 13:39:50|18842.5|18822.5|18840.4|18820.4|18842.9|18822.9|18840.4|18820.4|1
1631194800000|2021-09-09 13:40:00|18838.2|18818.2|18842.9|18822.9|18842.9|18822.9|18835.7|18815.7|10
1631194810000|2021-09-09 13:40:10|18847.5|18827.5|18847.5|18827.5|18847.5|18827.5|18847.5|18827.5|8
1631194820000|2021-09-09 13:40:20|18847.1|18827.1|18847.1|18827.1|18847.1|18827.1|18845|18825|3
1631194830000|2021-09-09 13:40:30|18847.9|18827.9|18842.5|18822.5|18847.9|18827.9|18842.5|18822.5|13
1631194840000|2021-09-09 13:40:40|18840.4|18820.4|18840|18820|18840.4|18820.4|18840|18820|2
1631194850000|2021-09-09 13:40:50|18842.1|18822.1|18842.1|18822.1|18842.1|18822.1|18842.1|18822.1|2
1631194860000|2021-09-09 13:41:00|18842.5|18822.5|18842.5|18822.5|18842.5|18822.5|18842.5|18822.5|0
1631194870000|2021-09-09 13:41:10|18840.4|18820.4|18840.4|18820.4|18840.4|18820.4|18840.4|18820.4|0
1631194880000|2021-09-09 13:41:20|||||||||54
1631194890000|2021-09-09 13:41:30|18840|18820|18821.9|18801.9|18840|18820|18821.9|18801.9|15
1631194900000|2021-09-09 13:41:40|18824|18804|18822.9|18802.9|18824|18804|18822.9|18802.9|4
1631194910000|2021-09-09 13:41:50|18825|18805|18825|18805|18825|18805|18825|18805|1
1631194920000|2021-09-09 13:42:00|18827.1|18807.1|18847.5|18827.5|18847.5|18827.5|18827.1|18807.1|5
1631194930000|2021-09-09 13:42:10|18845.4|18825.4|18845.4|18825.4|18845.4|18825.4|18845.4|18825.4|10
1631194940000|2021-09-09 13:42:20|18847.5|18827.5|18847.9|18827.9|18847.9|18827.9|18845.4|18825.4|1
1631194950000|2021-09-09 13:42:30|18850|18830|18850|18830|18850|18830|18850|18830|5
1631194960000|2021-09-09 13:42:40|||||||||2
1631194970000|2021-09-09 13:42:50|18847.9|18827.9|18837.5|18817.5|18847.9|18827.9|18837.5|18817.5|3
1631194980000|2021-09-09 13:43:00|18830|18810|18831.8|18811.8|18831.8|18811.8|18827.5|18807.5|4
1631194990000|2021-09-09 13:43:10|18831.4|18811.4|18847.5|18827.5|18847.5|18827.5|18831.4|18811.4|7
1631195000000|2021-09-09 13:43:20|18845|18825|18832.5|18812.5|18845|18825|18832.5|18812.5|19
1631195010000|2021-09-09 13:43:30|18835|18815|18840|18820|18840|18820|18835|18815|2
1631195020000|2021-09-09 13:43:40|18835|18815|18835|18815|18835|18815|18835|18815|4
1631195030000|2021-09-09 13:43:50|18832.5|18812.5|18830.4|18810.4|18832.5|18812.5|18830.4|18810.4|4
1631195040000|2021-09-09 13:44:00|||||||||1
1631195050000|2021-09-09 13:44:10|18830|18810|18830|18810|18830|18810|18830|18810|1
1631195060000|2021-09-09 13:44:20|18825.8|18805.8|18820.4|18800.4|18825.8|18805.8|18820.4|18800.4|2
1631195070000|2021-09-09 13:44:30|18822.5|18802.5|18808.3|18788.3|18822.5|18802.5|18808.3|18788.3|11
1631195080000|2021-09-09 13:44:40|18805.8|18785.8|18805.4|18785.4|18807.9|18787.9|18805.4|18785.4|2
1631195090000|2021-09-09 13:44:50|18807.1|18787.1|18810|18790|18810|18790|18807.1|18787.1|3
1631195100000|2021-09-09 13:45:00|18807.9|18787.9|18817.5|18797.5|18817.5|18797.5|18807.9|18787.9|12
1631195110000|2021-09-09 13:45:10|||||||||2
1631195120000|2021-09-09 13:45:20|18821.8|18801.8|18822.5|18802.5|18822.5|18802.5|18821.8|18801.8|5
1631195130000|2021-09-09 13:45:30|||||||||3
1631195140000|2021-09-09 13:45:40|18820.4|18800.4|18820|18800|18820.4|18800.4|18820|18800|4
1631195150000|2021-09-09 13:45:50|18815.8|18795.8|18810|18790|18815.8|18795.8|18807.9|18787.9|4
1631195160000|2021-09-09 13:46:00|18812.5|18792.5|18802.9|18782.9|18812.5|18792.5|18802.9|18782.9|46
1631195170000|2021-09-09 13:46:10|18802.5|18782.5|18805|18785|18805|18785|18802.5|18782.5|2
1631195180000|2021-09-09 13:46:20|18809.6|18789.6|18792.5|18772.5|18810|18790|18792.5|18772.5|12
1631195190000|2021-09-09 13:46:30|||||||||1
1631195210000|2021-09-09 13:46:50|18797.5|18777.5|18792.5|18772.5|18797.5|18777.5|18792.5|18772.5|4
1631195220000|2021-09-09 13:47:00|||||||||5
1631195260000|2021-09-09 13:47:40|18790.4|18770.4|18783.3|18743.3|18790.4|18770.4|18775.4|18743.3|5
1631195270000|2021-09-09 13:47:50|18771.1|18751.1|18770|18750|18771.1|18751.1|18767.5|18747.5|6
1631195280000|2021-09-09 13:48:00|18772.5|18752.5|18775|18755|18775|18755|18772.5|18752.5|1
1631195290000|2021-09-09 13:48:10|18777.5|18757.5|18777.5|18757.5|18777.5|18757.5|18777.5|18757.5|0
1631195300000|2021-09-09 13:48:20|||||||||2
1631195310000|2021-09-09 13:48:30|18775.4|18755.4|18777.5|18757.5|18777.5|18757.5|18775|18755|5
1631195320000|2021-09-09 13:48:40|||||||||1
1631195340000|2021-09-09 13:49:00|18777.1|18757.1|18782.5|18762.5|18782.5|18762.5|18777.1|18757.1|8
1631195380000|2021-09-09 13:49:40|18784.6|18764.6|18785|18765|18785|18765|18784.6|18764.6|1
1631195390000|2021-09-09 13:49:50|18778.6|18758.6|18775|18755|18778.6|18758.6|18775|18755|1
1631195400000|2021-09-09 13:50:00|18770.8|18750.8|18770|18750|18770.8|18750.8|18770|18750|2
1631195410000|2021-09-09 13:50:10|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|2
1631195450000|2021-09-09 13:50:50|||||||||1
1631195460000|2021-09-09 13:51:00|||||||||1
1631195480000|2021-09-09 13:51:20|18765.4|18745.4|18765|18745|18765.4|18745.4|18765|18745|80
1631195490000|2021-09-09 13:51:30|18765.4|18745.4|18765|18745|18767.5|18747.5|18765|18745|15
1631195500000|2021-09-09 13:51:40|18762.5|18742.5|18745|18725|18762.5|18742.5|18745|18725|23
1631195510000|2021-09-09 13:51:50|||||||||17
1631195520000|2021-09-09 13:52:00|18742.5|18722.5|18740|18720|18742.5|18722.5|18740|18720|4
1631195540000|2021-09-09 13:52:20|18742.1|18722.1|18745|18725|18745|18725|18739.6|18719.6|7
1631195550000|2021-09-09 13:52:30|18745.4|18725.4|18761.8|18741.8|18761.8|18741.8|18745.4|18725.4|3
1631195560000|2021-09-09 13:52:40|18766|18746|18797.5|18777.5|18797.5|18777.5|18766|18746|9
1631195570000|2021-09-09 13:52:50|18799.6|18779.6|18800|18780|18800|18780|18799.6|18779.6|0
1631195580000|2021-09-09 13:53:00|18802.5|18782.5|18802.5|18782.5|18805|18785|18800.4|18780.4|2
1631195590000|2021-09-09 13:53:10|18802.9|18782.9|18812.9|18792.9|18815.4|18795.4|18802.5|18782.5|10
1631195600000|2021-09-09 13:53:20|18812.5|18792.5|18790.4|18770.4|18812.5|18792.5|18788.3|18768.3|4
1631195610000|2021-09-09 13:53:30|18790.8|18770.8|18775.8|18755.8|18790.8|18770.8|18775.8|18755.8|3
1631195620000|2021-09-09 13:53:40|18771.5|18751.5|18749|18729|18771.5|18751.5|18749|18729|4
1631195630000|2021-09-09 13:53:50|18745.8|18725.8|18765.8|18745.8|18765.8|18745.8|18743.3|18723.3|10
1631195640000|2021-09-09 13:54:00|18768.3|18748.3|18790.4|18770.4|18790.8|18770.8|18768.3|18747.5|10
1631195650000|2021-09-09 13:54:10|18793.3|18773.3|18793.3|18773.3|18793.3|18773.3|18793.3|18773.3|2
1631195670000|2021-09-09 13:54:30|||||||||6
1631195690000|2021-09-09 13:54:50|||||||||2
1631195700000|2021-09-09 13:55:00|18797.5|18777.5|18805.8|18785.8|18805.8|18785.8|18797.5|18777.5|0
1631195710000|2021-09-09 13:55:10|18806.5|18786.5|18808.3|18788.3|18810.8|18790.8|18806.5|18786.5|15
1631195720000|2021-09-09 13:55:20|18805.8|18785.8|18808.3|18788.3|18808.3|18788.3|18805.8|18785.8|6
1631195730000|2021-09-09 13:55:30|18807.9|18787.9|18807.9|18787.9|18807.9|18787.9|18807.9|18787.9|2
1631195740000|2021-09-09 13:55:40|18808.3|18788.3|18813.3|18793.3|18813.3|18793.3|18805.8|18785.8|4
1631195750000|2021-09-09 13:55:50|18809|18789|18809|18789|18809|18789|18809|18789|5
1631195760000|2021-09-09 13:56:00|18808.3|18788.3|18808.3|18788.3|18808.3|18788.3|18808.3|18788.3|0
1631195770000|2021-09-09 13:56:10|||||||||34
1631195780000|2021-09-09 13:56:20|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|2
1631195790000|2021-09-09 13:56:30|18810|18790|18805.8|18785.8|18810|18790|18805.8|18785.8|3
1631195800000|2021-09-09 13:56:40|18803.7|18783.7|18803.3|18783.3|18808.3|18788.3|18803.3|18783.3|10
1631195810000|2021-09-09 13:56:50|||||||||2
1631195820000|2021-09-09 13:57:00|18803.7|18783.7|18808.3|18788.3|18808.3|18788.3|18803.7|18783.7|3
1631195840000|2021-09-09 13:57:20|18805.8|18785.8|18805.8|18785.8|18805.8|18785.8|18805.8|18785.8|5
1631195850000|2021-09-09 13:57:30|18808.3|18788.3|18808.3|18788.3|18808.3|18788.3|18808.3|18788.3|1
1631195860000|2021-09-09 13:57:40|||||||||3
1631195870000|2021-09-09 13:57:50|18810.4|18790.4|18810.8|18790.8|18810.8|18790.8|18810.4|18790.4|5
1631195890000|2021-09-09 13:58:10|18811.5|18791.5|18818.3|18798.3|18818.3|18798.3|18811.5|18791.5|2
1631195900000|2021-09-09 13:58:20|||||||||2
1631195920000|2021-09-09 13:58:40|18811.9|18791.9|18798.3|18778.3|18811.9|18791.9|18788.3|18768.3|9
1631195930000|2021-09-09 13:58:50|||||||||2
1631195940000|2021-09-09 13:59:00|18800.4|18780.4|18810.4|18790.4|18810.4|18790.4|18800.4|18780.4|2
1631195950000|2021-09-09 13:59:10|18810.8|18790.8|18808.3|18788.3|18810.8|18790.8|18808.3|18788.3|1
1631195960000|2021-09-09 13:59:20|18806.2|18786.2|18810.8|18790.8|18810.8|18790.8|18805.8|18785.8|0
1631195970000|2021-09-09 13:59:30|18808.7|18788.7|18810.4|18790.4|18810.4|18790.4|18808.7|18788.7|0
1631195980000|2021-09-09 13:59:40|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|0
1631195990000|2021-09-09 13:59:50|||||||||2
1631196000000|2021-09-09 14:00:00|18806.5|18786.5|18803.7|18783.7|18806.5|18786.5|18803.7|18783.7|4
1631196010000|2021-09-09 14:00:10|18802.5|18782.5|18790.8|18770.8|18802.5|18782.5|18790.8|18770.8|1
1631196030000|2021-09-09 14:00:30|||||||||1
1631196040000|2021-09-09 14:00:40|18783.3|18763.3|18778.3|18758.3|18783.3|18763.3|18778.3|18758.3|4
1631196050000|2021-09-09 14:00:50|18780.8|18760.8|18780.8|18760.8|18780.8|18760.8|18780.8|18760.8|2
1631196060000|2021-09-09 14:01:00|18785.8|18765.8|18790.8|18770.8|18790.8|18770.8|18785.8|18765.8|1
1631196070000|2021-09-09 14:01:10|18795.8|18775.8|18805|18785|18805|18785|18795.8|18775.8|1
1631196080000|2021-09-09 14:01:20|18806.2|18786.2|18810.8|18790.8|18810.8|18790.8|18806.2|18786.2|13
1631196120000|2021-09-09 14:02:00|18812.9|18792.9|18815.8|18795.8|18818.3|18798.3|18812.9|18792.9|12
1631196130000|2021-09-09 14:02:10|18820.8|18800.8|18820.8|18800.8|18820.8|18800.8|18820.8|18800.8|0
1631196140000|2021-09-09 14:02:20|18823.3|18803.3|18823.3|18803.3|18823.3|18803.3|18823.3|18803.3|3
1631196150000|2021-09-09 14:02:30|18823.7|18803.7|18825.8|18805.8|18825.8|18805.8|18823.7|18803.7|1
1631196160000|2021-09-09 14:02:40|||||||||3
1631196170000|2021-09-09 14:02:50|18816.2|18796.2|18813.7|18793.7|18816.2|18796.2|18813.7|18793.7|6
1631196180000|2021-09-09 14:03:00|18817.9|18797.9|18817.9|18797.9|18817.9|18797.9|18817.9|18797.9|0
1631196190000|2021-09-09 14:03:10|18818.3|18798.3|18825.8|18805.8|18825.8|18805.8|18818.3|18798.3|60
1631196200000|2021-09-09 14:03:20|18828.3|18808.3|18837.5|18817.5|18837.5|18817.5|18828.3|18808.3|4
1631196210000|2021-09-09 14:03:30|18845|18825|18847.5|18827.5|18847.5|18827.5|18845|18825|13
1631196220000|2021-09-09 14:03:40|||||||||1
1631196230000|2021-09-09 14:03:50|18849.7|18829.7|18847.5|18827.5|18852.5|18832.5|18847.5|18827.5|7
1631196240000|2021-09-09 14:04:00|18849.7|18829.7|18850|18830|18850|18830|18849.7|18829.7|0
1631196250000|2021-09-09 14:04:10|18845|18825|18838.3|18818.3|18845|18825|18838.3|18818.3|2
1631196260000|2021-09-09 14:04:20|18837.5|18817.5|18837.5|18817.5|18837.5|18817.5|18837.5|18817.5|3
1631196270000|2021-09-09 14:04:30|||||||||1
1631196290000|2021-09-09 14:04:50|||||||||10
1631196310000|2021-09-09 14:05:10|18835.4|18815.4|18835.4|18815.4|18835.4|18815.4|18835.4|18815.4|0
1631196320000|2021-09-09 14:05:20|18837.5|18817.5|18837.5|18817.5|18837.5|18817.5|18837.5|18817.5|0
1631196330000|2021-09-09 14:05:30|18840|18820|18842.5|18822.5|18842.5|18822.5|18840|18820|2
1631196340000|2021-09-09 14:05:40|18845|18825|18847.5|18827.5|18847.5|18827.5|18845|18825|1
1631196360000|2021-09-09 14:06:00|18847.6|18827.6|18842.6|18822.6|18847.6|18827.6|18842.6|18822.6|6
1631196370000|2021-09-09 14:06:10|18850.1|18830.1|18854.7|18834.7|18862.2|18837.2|18850.1|18822.2|6
1631196380000|2021-09-09 14:06:20|18854.3|18834.3|18852.6|18832.6|18854.3|18834.3|18845.1|18825.1|6
1631196400000|2021-09-09 14:06:40|18850.4|18830.4|18850.1|18830.1|18850.4|18830.4|18850.1|18830.1|4
1631196410000|2021-09-09 14:06:50|18834|18814|18820.4|18800.4|18834|18814|18820.4|18800.4|8
1631196420000|2021-09-09 14:07:00|18822.6|18802.6|18842.6|18822.6|18842.6|18822.6|18822.6|18802.6|9
1631196430000|2021-09-09 14:07:10|18844.7|18824.7|18845.1|18825.1|18845.1|18825.1|18844.7|18824.7|2
1631196450000|2021-09-09 14:07:30|||||||||1
1631196460000|2021-09-09 14:07:40|18842.9|18822.9|18842.6|18822.6|18842.9|18822.9|18842.6|18822.6|2
1631196470000|2021-09-09 14:07:50|18840.1|18820.1|18825.1|18805.1|18840.1|18820.1|18825.1|18805.1|11
1631196480000|2021-09-09 14:08:00|18827.2|18807.2|18832.2|18812.2|18832.2|18812.2|18827.2|18807.2|4
1631196490000|2021-09-09 14:08:10|18832.6|18812.6|18835.1|18815.1|18835.1|18815.1|18832.6|18812.6|1
1631196510000|2021-09-09 14:08:30|||||||||3
1631196520000|2021-09-09 14:08:40|18825.8|18805.8|18825.4|18805.4|18825.8|18805.8|18825.4|18805.4|9
1631196530000|2021-09-09 14:08:50|18821.2|18801.2|18821.2|18801.2|18821.2|18801.2|18821.2|18801.2|0
1631196540000|2021-09-09 14:09:00|18820.1|18800.1|18827.6|18807.6|18827.6|18807.6|18820.1|18800.1|3
1631196550000|2021-09-09 14:09:10|18822.6|18802.6|18825.1|18805.1|18825.1|18805.1|18822.6|18802.6|2
1631196570000|2021-09-09 14:09:30|||||||||1
1631196590000|2021-09-09 14:09:50|18822.9|18802.9|18822.6|18802.6|18822.9|18802.9|18822.6|18802.6|2
1631196600000|2021-09-09 14:10:00|18825.1|18805.1|18825.1|18805.1|18825.1|18805.1|18825.1|18805.1|1
1631196610000|2021-09-09 14:10:10|18830.1|18810.1|18830.1|18810.1|18830.1|18810.1|18825.1|18805.1|1
1631196630000|2021-09-09 14:10:30|18825.1|18805.1|18829.7|18809.7|18829.7|18809.7|18825.1|18805.1|3
1631196640000|2021-09-09 14:10:40|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|18827.2|18807.2|3
1631196680000|2021-09-09 14:11:20|18830.1|18810.1|18830.1|18810.1|18830.1|18810.1|18830.1|18810.1|2
1631196690000|2021-09-09 14:11:30|18827.6|18807.6|18825.1|18805.1|18827.6|18807.6|18825.1|18805.1|7
1631196700000|2021-09-09 14:11:40|18824.7|18804.7|18827.6|18807.6|18827.6|18807.6|18824.7|18804.7|2
1631196710000|2021-09-09 14:11:50|18832.6|18812.6|18830.1|18810.1|18832.6|18812.6|18830.1|18810.1|6
1631196720000|2021-09-09 14:12:00|18832.2|18812.2|18830.1|18810.1|18832.6|18812.6|18830.1|18810.1|1
1631196730000|2021-09-09 14:12:10|18835.1|18815.1|18840.1|18820.1|18840.1|18820.1|18835.1|18815.1|16
1631196740000|2021-09-09 14:12:20|18842.6|18822.6|18845.1|18825.1|18845.1|18825.1|18842.6|18822.6|28
1631196750000|2021-09-09 14:12:30|18845.4|18825.4|18854.7|18834.7|18859.7|18839.7|18845.4|18825.4|12
1631196760000|2021-09-09 14:12:40|18852.6|18832.6|18842.6|18822.6|18852.6|18832.6|18830.4|18810.4|3
1631196770000|2021-09-09 14:12:50|18844.7|18824.7|18842.6|18822.6|18844.7|18824.7|18842.6|18822.6|5
1631196780000|2021-09-09 14:13:00|18845.1|18825.1|18847.6|18827.6|18850.1|18830.1|18840.1|18820.1|11
1631196800000|2021-09-09 14:13:20|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|2
1631196810000|2021-09-09 14:13:30|18847.9|18827.9|18842.2|18822.2|18847.9|18827.9|18840.1|18820.1|15
1631196820000|2021-09-09 14:13:40|18842.6|18822.6|18835.1|18815.1|18842.6|18822.6|18835.1|18815.1|9
1631196830000|2021-09-09 14:13:50|18830.1|18810.1|18820.1|18800.1|18830.1|18810.1|18820.1|18800.1|1
1631196860000|2021-09-09 14:14:20|18817.9|18797.9|18817.6|18797.6|18817.9|18797.9|18817.6|18797.6|0
1631196870000|2021-09-09 14:14:30|18815.1|18795.1|18810.1|18790.1|18815.1|18795.1|18807.6|18787.6|5
1631196880000|2021-09-09 14:14:40|||||||||1
1631196890000|2021-09-09 14:14:50|18810.4|18790.4|18810.1|18790.1|18810.4|18790.4|18810.1|18790.1|1
1631196900000|2021-09-09 14:15:00|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|0
1631196910000|2021-09-09 14:15:10|18809.7|18789.7|18807.6|18787.6|18810.1|18790.1|18807.6|18787.6|1
1631196920000|2021-09-09 14:15:20|18810.1|18790.1|18810.1|18790.1|18810.1|18790.1|18810.1|18790.1|0
1631196930000|2021-09-09 14:15:30|18807.6|18787.6|18797.6|18777.6|18807.6|18787.6|18797.6|18777.6|4
1631196940000|2021-09-09 14:15:40|18792.9|18772.9|18792.9|18772.9|18792.9|18772.9|18792.9|18772.9|3
1631196960000|2021-09-09 14:16:00|18795.1|18775.1|18792.6|18772.6|18795.1|18775.1|18792.6|18772.6|5
1631196970000|2021-09-09 14:16:10|||||||||1
1631196980000|2021-09-09 14:16:20|18790.1|18770.1|18780.4|18760.4|18790.1|18770.1|18780.4|18760.4|2
1631196990000|2021-09-09 14:16:30|18784.7|18764.7|18784.7|18764.7|18784.7|18764.7|18784.7|18764.7|3
1631197000000|2021-09-09 14:16:40|18785.1|18765.1|18787.2|18767.2|18787.2|18767.2|18785.1|18765.1|4
1631197010000|2021-09-09 14:16:50|18787.6|18767.6|18785.1|18765.1|18787.6|18767.6|18785.1|18765.1|1
1631197020000|2021-09-09 14:17:00|18787.2|18767.2|18787.6|18767.6|18787.6|18767.6|18787.2|18767.2|0
1631197030000|2021-09-09 14:17:10|18789.7|18769.7|18785.1|18765.1|18789.7|18769.7|18785.1|18765.1|18
1631197040000|2021-09-09 14:17:20|18782.9|18762.9|18782.9|18762.9|18782.9|18762.9|18782.9|18762.9|3
1631197060000|2021-09-09 14:17:40|18785.1|18765.1|18792.6|18772.6|18792.6|18772.6|18785.1|18765.1|3
1631197070000|2021-09-09 14:17:50|18795.1|18775.1|18795.1|18775.1|18795.1|18775.1|18795.1|18775.1|1
1631197090000|2021-09-09 14:18:10|||||||||1
1631197100000|2021-09-09 14:18:20|18790.1|18770.1|18782.6|18762.6|18790.1|18770.1|18782.6|18762.6|2
1631197120000|2021-09-09 14:18:40|18791.1|18771.1|18816.1|18796.1|18816.1|18796.1|18791.1|18771.1|14
1631197130000|2021-09-09 14:18:50|18817.2|18797.2|18815.1|18795.1|18817.2|18797.2|18815.1|18795.1|3
1631197140000|2021-09-09 14:19:00|18812.6|18792.6|18812.6|18792.6|18812.6|18792.6|18812.6|18792.6|3
1631197150000|2021-09-09 14:19:10|18815.1|18795.1|18817.6|18797.6|18817.6|18797.6|18810.1|18790.1|5
1631197160000|2021-09-09 14:19:20|||||||||6
1631197180000|2021-09-09 14:19:40|18819.7|18799.7|18819.7|18799.7|18819.7|18799.7|18819.7|18799.7|16
1631197190000|2021-09-09 14:19:50|18820.1|18800.1|18785.5|18765.5|18820.5|18800.5|18785.5|18765.5|16
1631197200000|2021-09-09 14:20:00|18787.6|18767.6|18790.1|18770.1|18790.1|18770.1|18787.6|18767.6|2
1631197210000|2021-09-09 14:20:10|18788|18768|18787.6|18767.6|18788|18768|18787.6|18767.6|0
1631197240000|2021-09-09 14:20:40|18783|18763|18764.1|18744.1|18783|18763|18764.1|18744.1|54
1631197250000|2021-09-09 14:20:50|18763.7|18743.7|18760.1|18740.1|18765.8|18745.8|18760.1|18740.1|2
1631197270000|2021-09-09 14:21:10|18753.7|18733.7|18747.6|18727.6|18753.7|18733.7|18747.6|18727.6|6
1631197280000|2021-09-09 14:21:20|18745.1|18725.1|18740.5|18720.5|18745.1|18725.1|18740.5|18720.5|762
1631197290000|2021-09-09 14:21:30|18740.8|18720.8|18740.8|18720.8|18740.8|18720.8|18740.8|18720.8|6
1631197300000|2021-09-09 14:21:40|18743|18723|18750.8|18730.8|18750.8|18730.8|18743|18723|2
1631197320000|2021-09-09 14:22:00|18753|18733|18758.3|18738.3|18758.3|18738.3|18753|18733|6
1631197330000|2021-09-09 14:22:10|||||||||1
1631197350000|2021-09-09 14:22:30|||||||||2
1631197360000|2021-09-09 14:22:40|18758|18738|18758.3|18738.3|18758.3|18738.3|18755.8|18735.8|1
1631197370000|2021-09-09 14:22:50|18755.8|18735.8|18755.8|18735.8|18755.8|18735.8|18755.8|18735.8|0
1631197380000|2021-09-09 14:23:00|18750.8|18730.8|18750.8|18730.8|18750.8|18730.8|18750.8|18730.8|3
1631197390000|2021-09-09 14:23:10|18748.3|18728.3|18748.3|18728.3|18748.3|18728.3|18748.3|18728.3|0
1631197410000|2021-09-09 14:23:30|18745.8|18725.8|18736.2|18716.2|18745.8|18725.8|18736.2|18716.2|2
1631197420000|2021-09-09 14:23:40|18734.1|18714.1|18731.2|18711.2|18734.1|18714.1|18729.1|18709.1|1
1631197440000|2021-09-09 14:24:00|18733.3|18713.3|18748.3|18728.3|18750.8|18730.8|18733.3|18713.3|10
1631197460000|2021-09-09 14:24:20|18763.3|18723.3|18763.3|18723.3|18763.3|18723.3|18763.3|18723.3|11
1631197470000|2021-09-09 14:24:30|18764.8|18724.8|18763.3|18743.3|18764.8|18743.3|18763.3|18724.8|2
1631197480000|2021-09-09 14:24:40|18765.8|18745.8|18783.3|18763.3|18783.3|18763.3|18765.8|18745.8|47
1631197490000|2021-09-09 14:24:50|18795.8|18775.8|18795.8|18775.8|18795.8|18775.8|18795.8|18775.8|1
1631197500000|2021-09-09 14:25:00|18810.8|18790.8|18803.3|18783.3|18823.3|18790.8|18803.3|18780.8|23
1631197510000|2021-09-09 14:25:10|18780.8|18760.8|18778.3|18758.3|18780.8|18760.8|18778.3|18758.3|3
1631197520000|2021-09-09 14:25:20|18780.8|18760.8|18783.3|18763.3|18783.3|18763.3|18780.8|18760.8|0
1631197530000|2021-09-09 14:25:30|18780.8|18760.8|18783.3|18763.3|18783.3|18763.3|18780.8|18760.8|0
1631197540000|2021-09-09 14:25:40|18785.5|18765.5|18795.8|18775.8|18795.8|18775.8|18785.5|18765.5|4
1631197550000|2021-09-09 14:25:50|18793.7|18773.7|18795.8|18775.8|18795.8|18775.8|18793.3|18773.3|2
1631197560000|2021-09-09 14:26:00|18798.3|18778.3|18800.8|18780.8|18800.8|18780.8|18798.3|18778.3|11
1631197570000|2021-09-09 14:26:10|18798.7|18778.7|18798.3|18778.3|18798.7|18778.7|18795.8|18775.8|1
1631197580000|2021-09-09 14:26:20|||||||||2
1631197590000|2021-09-09 14:26:30|||||||||51
1631197600000|2021-09-09 14:26:40|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|4
1631197610000|2021-09-09 14:26:50|18803|18783|18803.3|18783.3|18803.3|18783.3|18803|18783|1
1631197620000|2021-09-09 14:27:00|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|4
1631197630000|2021-09-09 14:27:10|18798.3|18778.3|18795.8|18775.8|18798.3|18778.3|18795.8|18775.8|51
1631197660000|2021-09-09 14:27:40|||||||||1
1631197680000|2021-09-09 14:28:00|18796.6|18776.6|18815.5|18795.5|18815.5|18795.5|18796.6|18776.6|5
1631197710000|2021-09-09 14:28:30|18820.5|18800.5|18820.5|18800.5|18820.5|18800.5|18818.3|18798.3|3
1631197720000|2021-09-09 14:28:40|18820.8|18800.8|18820.8|18800.8|18823.3|18803.3|18820.8|18800.8|31
1631197740000|2021-09-09 14:29:00|||||||||3
1631197760000|2021-09-09 14:29:20|||||||||1
1631197790000|2021-09-09 14:29:50|||||||||1
1631197800000|2021-09-09 14:30:00|18818.7|18798.7|18808.3|18788.3|18818.7|18798.7|18808.3|18788.3|3
1631197810000|2021-09-09 14:30:10|18799.8|18779.8|18779.1|18759.1|18799.8|18779.8|18779.1|18759.1|1
1631197830000|2021-09-09 14:30:30|18778.3|18758.3|18778.3|18758.3|18778.3|18758.3|18778.3|18758.3|1
1631197840000|2021-09-09 14:30:40|18778.4|18758.4|18780.9|18760.9|18780.9|18760.9|18778.4|18758.4|1
1631197860000|2021-09-09 14:31:00|18783|18763|18783|18763|18783|18763|18783|18763|2
1631197880000|2021-09-09 14:31:20|18780.9|18760.9|18783|18763|18783|18763|18780.9|18760.9|2
1631197890000|2021-09-09 14:31:30|18780.9|18760.9|18780.9|18760.9|18780.9|18760.9|18780.9|18760.9|1
1631197900000|2021-09-09 14:31:40|||||||||1
1631197920000|2021-09-09 14:32:00|18783|18763|18783|18763|18783|18763|18783|18763|1
1631197930000|2021-09-09 14:32:10|18780.9|18760.9|18785.1|18765.1|18785.1|18765.1|18780.9|18760.9|7
1631197950000|2021-09-09 14:32:30|18790.1|18770.1|18810.9|18790.9|18810.9|18790.9|18790.1|18770.1|12
1631197960000|2021-09-09 14:32:40|18808.7|18788.7|18822.6|18802.6|18822.6|18802.6|18808.7|18788.7|1
1631197970000|2021-09-09 14:32:50|18827.2|18807.2|18828|18808|18828|18808|18827.2|18807.2|1
1631197980000|2021-09-09 14:33:00|18828.4|18808.4|18821.2|18801.2|18828.4|18808.4|18821.2|18801.2|2
1631197990000|2021-09-09 14:33:10|18820.9|18800.9|18820.9|18800.9|18820.9|18800.9|18820.9|18800.9|0
1631198010000|2021-09-09 14:33:30|||||||||2
1631198020000|2021-09-09 14:33:40|18816.6|18796.6|18813|18793|18818.4|18796.6|18801.2|18778.4|25
1631198040000|2021-09-09 14:34:00|18813.4|18793.4|18815.9|18795.9|18815.9|18795.9|18813.4|18793.4|0
1631198070000|2021-09-09 14:34:30|18818|18798|18823|18803|18823|18803|18818|18798|9
1631198080000|2021-09-09 14:34:40|||||||||1
1631198100000|2021-09-09 14:35:00|18823.4|18803.4|18820.9|18800.9|18823.4|18803.4|18820.9|18800.9|1
1631198120000|2021-09-09 14:35:20|18813.4|18793.4|18803.7|18783.7|18813.4|18793.4|18803.7|18783.7|5
1631198130000|2021-09-09 14:35:30|18803.4|18783.4|18805.9|18785.9|18805.9|18785.9|18803.4|18783.4|1
1631198140000|2021-09-09 14:35:40|18803|18783|18803.4|18783.4|18803.4|18783.4|18803|18783|3
1631198150000|2021-09-09 14:35:50|18800.9|18780.9|18800.9|18780.9|18800.9|18780.9|18800.9|18780.9|1
1631198160000|2021-09-09 14:36:00|18796.6|18776.6|18791.2|18771.2|18798.7|18778.7|18789.5|18769.5|6
1631198170000|2021-09-09 14:36:10|18789.1|18769.1|18790.9|18770.9|18791.2|18771.2|18789.1|18769.1|1
1631198180000|2021-09-09 14:36:20|||||||||1
1631198190000|2021-09-09 14:36:30|||||||||1
1631198200000|2021-09-09 14:36:40|18785.9|18765.9|18795.5|18775.5|18795.5|18775.5|18785.9|18765.9|7
1631198210000|2021-09-09 14:36:50|18795.1|18775.1|18793|18773|18795.1|18775.1|18793|18773|3
1631198240000|2021-09-09 14:37:20|18790.9|18770.9|18790.9|18770.9|18790.9|18770.9|18790.9|18770.9|2
1631198250000|2021-09-09 14:37:30|18783.4|18763.4|18770.9|18750.9|18783.4|18763.4|18770.9|18750.9|17
1631198260000|2021-09-09 14:37:40|18768.7|18748.7|18761.6|18741.6|18768.7|18748.7|18761.6|18741.6|5
1631198270000|2021-09-09 14:37:50|18759.1|18739.1|18758.7|18738.7|18759.1|18739.1|18758.7|18738.7|8
1631198280000|2021-09-09 14:38:00|18755.9|18735.9|18756.5|18736.5|18756.5|18736.5|18738.4|18718.4|26
1631198290000|2021-09-09 14:38:10|18760.5|18740.5|18755.9|18735.9|18760.9|18740.9|18755.9|18735.9|3
1631198300000|2021-09-09 14:38:20|18753.4|18733.4|18751.2|18731.2|18753.4|18733.4|18751.2|18731.2|1
1631198310000|2021-09-09 14:38:30|18750.1|18730.1|18745.9|18725.9|18750.1|18730.1|18745.9|18725.9|1
1631198340000|2021-09-09 14:39:00|18750.1|18730.1|18750.9|18730.9|18750.9|18730.9|18750.1|18730.1|6
1631198350000|2021-09-09 14:39:10|18748.7|18728.7|18753.4|18733.4|18753.4|18733.4|18748.7|18728.7|5
1631198360000|2021-09-09 14:39:20|18755.9|18735.9|18755.9|18735.9|18755.9|18735.9|18755.9|18735.9|0
1631198370000|2021-09-09 14:39:30|18760.9|18740.9|18763.4|18743.4|18763.4|18743.4|18760.9|18740.9|0
1631198380000|2021-09-09 14:39:40|18767.6|18747.6|18773.4|18753.4|18773.4|18753.4|18767.6|18747.6|3
1631198390000|2021-09-09 14:39:50|||||||||2
1631198400000|2021-09-09 14:40:00|18769.1|18749.1|18756.2|18736.2|18769.1|18749.1|18756.2|18736.2|6
1631198410000|2021-09-09 14:40:10|18755.9|18735.9|18751.2|18731.2|18755.9|18735.9|18751.2|18731.2|0
1631198430000|2021-09-09 14:40:30|18748.7|18728.7|18746.6|18726.6|18748.7|18728.7|18746.6|18726.6|1
1631198440000|2021-09-09 14:40:40|18746.2|18726.2|18759.1|18719.1|18759.1|18731.2|18746.2|18719.1|2
1631198460000|2021-09-09 14:41:00|18758.7|18718.7|18750.9|18730.9|18758.7|18730.9|18750.9|18718.7|1
1631198470000|2021-09-09 14:41:10|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|0
1631198480000|2021-09-09 14:41:20|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|0
1631198490000|2021-09-09 14:41:30|18748.7|18728.7|18763.4|18743.4|18763.4|18743.4|18748.4|18728.4|4
1631198500000|2021-09-09 14:41:40|18763.7|18743.7|18763.4|18743.4|18763.7|18743.7|18760.9|18740.9|0
1631198510000|2021-09-09 14:41:50|18759.1|18739.1|18755.5|18735.5|18759.1|18739.1|18753.4|18733.4|1
1631198520000|2021-09-09 14:42:00|18755.9|18735.9|18755.9|18735.9|18755.9|18735.9|18755.9|18735.9|0
1631198530000|2021-09-09 14:42:10|18758.4|18738.4|18760.9|18740.9|18760.9|18740.9|18755.9|18735.9|2
1631198550000|2021-09-09 14:42:30|||||||||1
1631198570000|2021-09-09 14:42:50|18763|18743|18768.4|18748.4|18768.4|18748.4|18763|18743|6
1631198580000|2021-09-09 14:43:00|18776.3|18756.3|18765.9|18745.9|18780.5|18760.5|18765.9|18745.9|10
1631198590000|2021-09-09 14:43:10|18759.5|18739.5|18760.9|18740.9|18760.9|18740.9|18758.4|18738.4|1
1631198610000|2021-09-09 14:43:30|18758.4|18738.4|18758.4|18738.4|18758.4|18738.4|18758.4|18738.4|1
1631198620000|2021-09-09 14:43:40|18760.1|18740.1|18760.5|18740.5|18760.5|18740.5|18760.1|18740.1|0
1631198630000|2021-09-09 14:43:50|18742|18722|18735.9|18715.9|18742|18722|18735.9|18715.9|2
1631198640000|2021-09-09 14:44:00|18735.5|18715.5|18733|18713|18735.5|18715.5|18733|18713|0
1631198650000|2021-09-09 14:44:10|18732.3|18712.3|18730.9|18710.9|18732.3|18712.3|18725.9|18705.9|7
1631198660000|2021-09-09 14:44:20|18728.4|18708.4|18728.4|18708.4|18728.4|18708.4|18728.4|18708.4|1
1631198670000|2021-09-09 14:44:30|18672.9|18652.9|18668|18648|18672.9|18652.9|18665.9|18645.9|11
1631198680000|2021-09-09 14:44:40|18665.9|18645.9|18655.9|18635.9|18665.9|18645.9|18648.4|18628.4|22
1631198690000|2021-09-09 14:44:50|18658|18638|18645.9|18625.9|18658.4|18638.4|18643.4|18623.4|5
1631198700000|2021-09-09 14:45:00|18650.1|18630.1|18680.1|18660.1|18680.1|18660.1|18650.1|18630.1|4
1631198710000|2021-09-09 14:45:10|18678|18658|18663.4|18623.4|18678|18658|18655.9|18623.4|18
1631198720000|2021-09-09 14:45:20|||||||||4
1631198730000|2021-09-09 14:45:30|18650.9|18630.9|18650.9|18630.9|18650.9|18630.9|18650.9|18630.9|0
1631198740000|2021-09-09 14:45:40|18655.9|18635.9|18653.4|18633.4|18655.9|18635.9|18653.4|18633.4|1
1631198750000|2021-09-09 14:45:50|18651.3|18631.3|18650.9|18630.9|18651.3|18631.3|18650.9|18630.9|5
1631198770000|2021-09-09 14:46:10|18653.4|18633.4|18653.4|18633.4|18653.4|18633.4|18653.4|18633.4|1
1631198780000|2021-09-09 14:46:20|18655.9|18635.9|18655.9|18635.9|18655.9|18635.9|18655.9|18635.9|1
1631198790000|2021-09-09 14:46:30|18658.4|18638.4|18658.4|18638.4|18658.4|18638.4|18658.4|18638.4|0
1631198800000|2021-09-09 14:46:40|18668|18648|18685.9|18665.9|18685.9|18665.9|18668|18648|6
1631198810000|2021-09-09 14:46:50|18690.9|18670.9|18683.8|18663.8|18690.9|18670.9|18683.8|18663.8|16
1631198820000|2021-09-09 14:47:00|||||||||7
1631198840000|2021-09-09 14:47:20|18685.9|18665.9|18693.4|18673.4|18693.4|18673.4|18685.9|18665.9|1
1631198860000|2021-09-09 14:47:40|18695.5|18675.5|18698.4|18678.4|18698.4|18678.4|18695.5|18675.5|1
1631198880000|2021-09-09 14:48:00|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|1
1631198890000|2021-09-09 14:48:10|18700.5|18680.5|18698.4|18678.4|18700.5|18680.5|18698.4|18678.4|1
1631198900000|2021-09-09 14:48:20|18686.3|18666.3|18686.3|18666.3|18686.3|18666.3|18686.3|18666.3|1
1631198920000|2021-09-09 14:48:40|18683.8|18663.8|18681.3|18661.3|18683.8|18663.8|18681.3|18661.3|1
1631198930000|2021-09-09 14:48:50|18683.8|18663.8|18683.8|18663.8|18683.8|18663.8|18683.8|18663.8|1
1631198940000|2021-09-09 14:49:00|18690.9|18670.9|18693.4|18673.4|18693.4|18673.4|18690.9|18670.9|1
1631198950000|2021-09-09 14:49:10|18689.1|18669.1|18688.4|18668.4|18689.1|18669.1|18688.4|18668.4|5
1631198980000|2021-09-09 14:49:40|18686.3|18666.3|18685.9|18665.9|18686.3|18666.3|18685.9|18665.9|1
1631199000000|2021-09-09 14:50:00|18683.8|18663.8|18683.4|18663.4|18683.8|18663.8|18683.4|18663.4|1
1631199010000|2021-09-09 14:50:10|18681.3|18661.3|18680.9|18660.9|18681.3|18661.3|18680.9|18660.9|2
1631199030000|2021-09-09 14:50:30|||||||||2
1631199040000|2021-09-09 14:50:40|18675.9|18655.9|18678.4|18658.4|18678.4|18658.4|18675.9|18655.9|4
1631199050000|2021-09-09 14:50:50|18680.5|18660.5|18680.9|18660.9|18680.9|18660.9|18680.5|18660.5|1
1631199060000|2021-09-09 14:51:00|18685.5|18665.5|18702.3|18682.3|18702.3|18682.3|18685.5|18665.5|1
1631199070000|2021-09-09 14:51:10|18705.5|18685.5|18705.9|18685.9|18705.9|18685.9|18705.5|18685.5|0
1631199080000|2021-09-09 14:51:20|18705.1|18685.1|18698.4|18678.4|18705.1|18685.1|18698.4|18678.4|3
1631199090000|2021-09-09 14:51:30|18705.9|18685.9|18705.9|18685.9|18705.9|18685.9|18705.9|18685.9|12
1631199110000|2021-09-09 14:51:50|18708.4|18688.4|18713.4|18693.4|18713.4|18693.4|18708.4|18688.4|1
1631199120000|2021-09-09 14:52:00|18718.4|18698.4|18723.4|18703.4|18723.4|18703.4|18718.4|18698.4|6
1631199130000|2021-09-09 14:52:10|18721.3|18701.3|18723.4|18703.4|18723.4|18703.4|18721.3|18701.3|0
1631199140000|2021-09-09 14:52:20|18725.9|18705.9|18725.9|18705.9|18725.9|18705.9|18725.9|18705.9|2
1631199150000|2021-09-09 14:52:30|18723.4|18703.4|18705.9|18685.9|18723.4|18703.4|18705.9|18685.9|3
1631199170000|2021-09-09 14:52:50|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|0
1631199180000|2021-09-09 14:53:00|18705.9|18685.9|18703.8|18683.8|18705.9|18685.9|18703.8|18683.8|1
1631199190000|2021-09-09 14:53:10|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|1
1631199200000|2021-09-09 14:53:20|||||||||3
1631199210000|2021-09-09 14:53:30|18705.5|18685.5|18705.9|18685.9|18705.9|18685.9|18705.5|18685.5|0
1631199220000|2021-09-09 14:53:40|18715.1|18695.1|18720.9|18700.9|18720.9|18700.9|18715.1|18695.1|2
1631199240000|2021-09-09 14:54:00|18718.8|18698.8|18708.8|18688.8|18718.8|18698.8|18708.8|18688.8|9
1631199250000|2021-09-09 14:54:10|18713|18693|18713|18693|18713|18693|18713|18693|2
1631199270000|2021-09-09 14:54:30|18713.4|18693.4|18723.4|18703.4|18723.4|18703.4|18713.4|18693.4|5
1631199280000|2021-09-09 14:54:40|18722.6|18702.6|18718.4|18698.4|18722.6|18702.6|18718.4|18698.4|4
1631199300000|2021-09-09 14:55:00|18715.9|18695.9|18710.9|18690.9|18715.9|18695.9|18710.9|18690.9|2
1631199310000|2021-09-09 14:55:10|18706.7|18686.7|18706.7|18686.7|18706.7|18686.7|18706.7|18686.7|0
1631199320000|2021-09-09 14:55:20|18705.9|18685.9|18703.4|18683.4|18705.9|18685.9|18703.4|18683.4|1
1631199330000|2021-09-09 14:55:30|18700.9|18680.9|18690.9|18670.9|18700.9|18680.9|18688.8|18668.8|9
1631199340000|2021-09-09 14:55:40|18688.8|18668.8|18690.9|18670.9|18690.9|18670.9|18685.9|18665.9|5
1631199350000|2021-09-09 14:55:50|18695.2|18675.2|18700.2|18680.2|18700.2|18680.2|18695.2|18675.2|1
1631199360000|2021-09-09 14:56:00|18700.9|18680.9|18699.5|18679.5|18713.4|18693.4|18699.5|18679.5|11
1631199370000|2021-09-09 14:56:10|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|0
1631199380000|2021-09-09 14:56:20|18704.2|18664.2|18683.4|18663.4|18704.2|18665.9|18683.4|18663.4|2
1631199390000|2021-09-09 14:56:30|18681.3|18661.3|18680.9|18660.9|18681.3|18661.3|18680.9|18660.9|0
1631199400000|2021-09-09 14:56:40|18671.7|18651.7|18660.9|18640.9|18671.7|18651.7|18660.9|18640.9|30
1631199410000|2021-09-09 14:56:50|18655.9|18635.9|18655.9|18635.9|18655.9|18635.9|18655.9|18635.9|3
1631199420000|2021-09-09 14:57:00|18650.9|18630.9|18655.2|18635.2|18655.2|18635.2|18650.9|18630.9|9
1631199430000|2021-09-09 14:57:10|||||||||1
1631199440000|2021-09-09 14:57:20|18650.9|18630.9|18650.9|18630.9|18650.9|18630.9|18650.9|18630.9|1
1631199450000|2021-09-09 14:57:30|18648.4|18628.4|18665.9|18625.9|18665.9|18628.4|18645.9|18622.7|16
1631199460000|2021-09-09 14:57:40|18663.4|18643.4|18680.9|18660.9|18680.9|18660.9|18663.4|18643.4|2
1631199470000|2021-09-09 14:57:50|18685.2|18665.2|18695.2|18675.2|18695.2|18675.2|18685.2|18665.2|5
1631199480000|2021-09-09 14:58:00|18699.4|18679.4|18700.9|18680.9|18700.9|18680.9|18699.4|18679.4|0
1631199490000|2021-09-09 14:58:10|18701.7|18681.7|18705.9|18685.9|18705.9|18685.9|18701.7|18681.7|1
1631199500000|2021-09-09 14:58:20|18710.9|18690.9|18717.7|18697.7|18717.7|18697.7|18710.9|18690.9|3
1631199510000|2021-09-09 14:58:30|18718|18698|18713.4|18693.4|18718|18698|18713.4|18693.4|9
1631199520000|2021-09-09 14:58:40|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|0
1631199530000|2021-09-09 14:58:50|18703.8|18683.8|18705.9|18685.9|18705.9|18685.9|18703.8|18683.8|8
1631199540000|2021-09-09 14:59:00|18710.9|18690.9|18715.9|18695.9|18715.9|18695.9|18710.9|18690.9|1
1631199550000|2021-09-09 14:59:10|||||||||4
1631199560000|2021-09-09 14:59:20|||||||||2
1631199570000|2021-09-09 14:59:30|||||||||1
1631199600000|2021-09-09 15:00:00|18708.4|18688.4|18698|18678|18708.4|18688.4|18693.4|18673.4|9
1631199610000|2021-09-09 15:00:10|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|6
1631199630000|2021-09-09 15:00:30|||||||||3
1631199650000|2021-09-09 15:00:50|||||||||1
1631199660000|2021-09-09 15:01:00|18700.2|18680.2|18703|18683|18703|18683|18700.2|18680.2|2
1631199670000|2021-09-09 15:01:10|18700.5|18680.5|18700.5|18680.5|18700.5|18680.5|18700.5|18680.5|2
1631199680000|2021-09-09 15:01:20|18703|18683|18703|18683|18703|18683|18703|18683|0
1631199720000|2021-09-09 15:02:00|18700.5|18680.5|18698.4|18678.4|18700.5|18680.5|18698.4|18678.4|5
1631199730000|2021-09-09 15:02:10|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|3
1631199740000|2021-09-09 15:02:20|18693.4|18673.4|18685.9|18665.9|18693.4|18673.4|18685.9|18665.9|3
1631199750000|2021-09-09 15:02:30|18680.9|18660.9|18680.9|18660.9|18680.9|18660.9|18680.9|18660.9|2
1631199760000|2021-09-09 15:02:40|18683|18663|18680.5|18660.5|18683|18663|18680.5|18660.5|6
1631199770000|2021-09-09 15:02:50|||||||||3
1631199780000|2021-09-09 15:03:00|18683|18663|18685.2|18665.2|18685.2|18665.2|18683|18663|5
1631199830000|2021-09-09 15:03:50|18694.8|18674.8|18723.4|18703.4|18723.4|18703.4|18694.8|18674.8|5
1631199840000|2021-09-09 15:04:00|18725.5|18705.5|18735.9|18715.9|18735.9|18715.9|18725.5|18705.5|2
1631199850000|2021-09-09 15:04:10|18738|18718|18738|18718|18738|18718|18738|18718|2
1631199860000|2021-09-09 15:04:20|18720.5|18700.5|18723|18703|18723|18703|18720.5|18700.5|7
1631199870000|2021-09-09 15:04:30|18708.4|18688.4|18715.9|18695.9|18715.9|18695.9|18708.4|18688.4|4
1631199880000|2021-09-09 15:04:40|18705.3|18685.3|18698.8|18678.8|18705.3|18685.3|18698.8|18678.8|7
1631199890000|2021-09-09 15:04:50|||||||||3
1631199900000|2021-09-09 15:05:00|18703|18683|18703|18683|18703|18683|18703|18683|0
1631199920000|2021-09-09 15:05:20|||||||||1
1631199940000|2021-09-09 15:05:40|18705.5|18685.5|18703.4|18683.4|18705.9|18685.9|18703.4|18683.4|1
1631199980000|2021-09-09 15:06:20|||||||||1
1631199990000|2021-09-09 15:06:30|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|6
1631200000000|2021-09-09 15:06:40|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|0
1631200010000|2021-09-09 15:06:50|18700.5|18680.5|18700.5|18680.5|18700.5|18680.5|18700.5|18680.5|0
1631200020000|2021-09-09 15:07:00|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|0
1631200030000|2021-09-09 15:07:10|||||||||2
1631200040000|2021-09-09 15:07:20|18703.1|18683.1|18700.9|18680.9|18703.1|18683.1|18700.9|18680.9|1
1631200050000|2021-09-09 15:07:30|18698.4|18678.4|18703.1|18683.1|18705.6|18685.6|18698.4|18678.4|13
1631200070000|2021-09-09 15:07:50|||||||||2
1631200080000|2021-09-09 15:08:00|18705.2|18685.2|18715.6|18695.6|18715.6|18695.6|18705.2|18685.2|4
1631200090000|2021-09-09 15:08:10|18715.9|18695.9|18725.6|18705.6|18725.6|18705.6|18715.9|18695.9|3
1631200100000|2021-09-09 15:08:20|18723.4|18703.4|18710.9|18690.9|18723.4|18703.4|18710.9|18690.9|4
1631200110000|2021-09-09 15:08:30|18706.3|18686.3|18708.4|18688.4|18708.4|18688.4|18705.9|18685.9|7
1631200150000|2021-09-09 15:09:10|18703.4|18683.4|18698.8|18678.8|18703.4|18683.4|18698.8|18678.8|16
1631200160000|2021-09-09 15:09:20|18698.4|18678.4|18698.4|18678.4|18703.4|18683.4|18698.4|18678.4|6
1631200170000|2021-09-09 15:09:30|18693.4|18673.4|18693.4|18673.4|18693.4|18673.4|18693.4|18673.4|1
1631200180000|2021-09-09 15:09:40|18695.9|18675.9|18691.3|18671.3|18695.9|18675.9|18691.3|18671.3|0
1631200190000|2021-09-09 15:09:50|18693.8|18673.8|18688.8|18668.8|18693.8|18673.8|18688.8|18668.8|2
1631200210000|2021-09-09 15:10:10|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|7
1631200220000|2021-09-09 15:10:20|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|2
1631200230000|2021-09-09 15:10:30|18698.8|18678.8|18696.3|18676.3|18700.9|18680.9|18696.3|18676.3|3
1631200240000|2021-09-09 15:10:40|18695.9|18675.9|18684.2|18664.2|18695.9|18675.9|18684.2|18664.2|1
1631200250000|2021-09-09 15:10:50|||||||||1
1631200260000|2021-09-09 15:11:00|||||||||3
1631200290000|2021-09-09 15:11:30|18686.3|18666.3|18686.7|18666.7|18686.7|18666.7|18686.3|18666.3|4
1631200370000|2021-09-09 15:12:50|||||||||1
1631200380000|2021-09-09 15:13:00|18691.3|18671.3|18700.9|18680.9|18700.9|18680.9|18691.3|18671.3|1
1631200420000|2021-09-09 15:13:40|||||||||1
1631200430000|2021-09-09 15:13:50|||||||||1
1631200440000|2021-09-09 15:14:00|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|1
1631200450000|2021-09-09 15:14:10|18691.7|18671.7|18691.3|18671.3|18693.8|18673.8|18690.9|18670.9|4
1631200460000|2021-09-09 15:14:20|18693.8|18673.8|18695.9|18675.9|18695.9|18675.9|18693.8|18673.8|0
1631200480000|2021-09-09 15:14:40|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|18695.9|18675.9|2
1631200490000|2021-09-09 15:14:50|18695.9|18675.9|18698.4|18678.4|18698.4|18678.4|18695.9|18675.9|2
1631200500000|2021-09-09 15:15:00|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|0
1631200510000|2021-09-09 15:15:10|18702.7|18682.7|18698.4|18678.4|18702.7|18682.7|18698.4|18678.4|2
1631200530000|2021-09-09 15:15:30|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|1
1631200550000|2021-09-09 15:15:50|18701.3|18681.3|18703.4|18683.4|18703.4|18683.4|18701.3|18681.3|1
1631200580000|2021-09-09 15:16:20|18708.4|18688.4|18708.4|18688.4|18708.4|18688.4|18708.4|18688.4|6
1631200590000|2021-09-09 15:16:30|||||||||3
1631200610000|2021-09-09 15:16:50|||||||||1
1631200620000|2021-09-09 15:17:00|18706.3|18686.3|18706.3|18686.3|18706.3|18686.3|18706.3|18686.3|1
1631200630000|2021-09-09 15:17:10|18702.1|18682.1|18708.4|18688.4|18708.4|18688.4|18701.3|18681.3|15
1631200640000|2021-09-09 15:17:20|||||||||1
1631200650000|2021-09-09 15:17:30|||||||||2
1631200660000|2021-09-09 15:17:40|18713.1|18693.1|18727.7|18687.7|18727.7|18693.1|18713.1|18687.7|1
1631200670000|2021-09-09 15:17:50|18725.6|18705.6|18730.6|18710.6|18730.6|18710.6|18725.6|18705.6|3
1631200680000|2021-09-09 15:18:00|18733.4|18713.4|18735.9|18715.9|18735.9|18715.9|18733.4|18713.4|0
1631200700000|2021-09-09 15:18:20|18738.1|18718.1|18738.1|18718.1|18738.1|18718.1|18738.1|18718.1|4
1631200710000|2021-09-09 15:18:30|18735.9|18715.9|18731.7|18711.7|18735.9|18715.9|18731.7|18711.7|1
1631200720000|2021-09-09 15:18:40|18728.8|18708.8|18726|18706|18728.8|18708.8|18725.9|18705.9|2
1631200740000|2021-09-09 15:19:00|18728.5|18708.5|18728.5|18708.5|18728.5|18708.5|18728.5|18708.5|1
1631200750000|2021-09-09 15:19:10|18730.6|18710.6|18730.6|18710.6|18730.6|18710.6|18730.6|18710.6|5
1631200760000|2021-09-09 15:19:20|18731|18711|18733.5|18713.5|18733.5|18713.5|18731|18711|3
1631200820000|2021-09-09 15:20:20|18735.6|18715.6|18736|18716|18736|18716|18735.6|18715.6|0
1631200850000|2021-09-09 15:20:50|18738.1|18718.1|18738.1|18718.1|18738.5|18718.5|18738.1|18718.1|8
1631200860000|2021-09-09 15:21:00|18738.5|18718.5|18738.5|18718.5|18738.5|18718.5|18738.5|18718.5|0
1631200880000|2021-09-09 15:21:20|18739.6|18699.6|18738.5|18698.5|18739.6|18699.6|18738.5|18698.5|2
1631200900000|2021-09-09 15:21:40|||||||||4
1631200910000|2021-09-09 15:21:50|18726.3|18706.3|18726.3|18706.3|18726.3|18706.3|18726.3|18706.3|0
1631200920000|2021-09-09 15:22:00|18726|18706|18731|18711|18731|18711|18726|18706|4
1631200930000|2021-09-09 15:22:10|18731.3|18711.3|18731.3|18711.3|18731.3|18711.3|18731.3|18711.3|0
1631200940000|2021-09-09 15:22:20|18731.7|18711.7|18731.7|18711.7|18731.7|18711.7|18731.7|18711.7|0
1631200950000|2021-09-09 15:22:30|18731.3|18711.3|18731.3|18711.3|18731.3|18711.3|18731.3|18711.3|0
1631200970000|2021-09-09 15:22:50|18745.2|18725.2|18763.1|18723.1|18763.1|18730.6|18745.2|18722.7|14
1631200990000|2021-09-09 15:23:10|18765.2|18725.2|18765.6|18725.6|18765.6|18725.6|18765.2|18725.2|1
1631201010000|2021-09-09 15:23:30|18760.6|18740.6|18776|18736|18776|18740.6|18760.6|18733.1|1
1631201030000|2021-09-09 15:23:50|18773.5|18733.5|18776|18736|18776|18736|18773.5|18733.5|1
1631201040000|2021-09-09 15:24:00|18766|18746|18766|18746|18766|18746|18766|18746|6
1631201050000|2021-09-09 15:24:10|18768.1|18748.1|18768.5|18748.5|18768.5|18748.5|18768.1|18748.1|0
1631201060000|2021-09-09 15:24:20|||||||||1
1631201070000|2021-09-09 15:24:30|||||||||1
1631201090000|2021-09-09 15:24:50|||||||||2
1631201100000|2021-09-09 15:25:00|18771|18751|18771|18751|18771|18751|18771|18751|1
1631201120000|2021-09-09 15:25:20|18776|18756|18776|18756|18776|18756|18776|18756|0
1631201150000|2021-09-09 15:25:50|||||||||1
1631201170000|2021-09-09 15:26:10|18773.8|18753.8|18773.5|18753.5|18773.8|18753.8|18773.5|18753.5|11
1631201180000|2021-09-09 15:26:20|18771|18751|18771|18751|18771|18751|18771|18751|0
1631201200000|2021-09-09 15:26:40|18766.7|18746.7|18766.7|18746.7|18766.7|18746.7|18766.7|18746.7|1
1631201210000|2021-09-09 15:26:50|18766|18746|18756|18736|18766|18746|18756|18736|3
1631201220000|2021-09-09 15:27:00|18753.5|18733.5|18768.1|18728.1|18768.1|18736|18753.5|18728.1|13
1631201230000|2021-09-09 15:27:10|18756|18736|18756|18736|18756|18736|18756|18736|1
1631201270000|2021-09-09 15:27:50|18753.8|18733.8|18753.5|18733.5|18753.8|18733.8|18753.5|18733.5|3
1631201290000|2021-09-09 15:28:10|||||||||1
1631201310000|2021-09-09 15:28:30|||||||||1
1631201320000|2021-09-09 15:28:40|18753.1|18733.1|18753.1|18733.1|18753.1|18733.1|18753.1|18733.1|0
1631201330000|2021-09-09 15:28:50|18756|18736|18766|18746|18766|18746|18756|18736|24
1631201340000|2021-09-09 15:29:00|18768.1|18748.1|18776|18756|18776|18756|18768.1|18748.1|6
1631201400000|2021-09-09 15:30:00|18778.5|18758.5|18778.5|18758.5|18778.5|18758.5|18778.5|18758.5|8
1631201410000|2021-09-09 15:30:10|18780.6|18760.6|18778.5|18758.5|18780.6|18760.6|18778.5|18758.5|0
1631201430000|2021-09-09 15:30:30|||||||||2
1631201460000|2021-09-09 15:31:00|18779.2|18759.2|18781|18761|18781|18761|18779.2|18759.2|2
1631201490000|2021-09-09 15:31:30|||||||||14
1631201500000|2021-09-09 15:31:40|18778.9|18758.9|18778.5|18758.5|18778.9|18758.9|18778.5|18758.5|0
1631201510000|2021-09-09 15:31:50|18772.1|18752.1|18772.1|18752.1|18772.1|18752.1|18772.1|18752.1|4
1631201520000|2021-09-09 15:32:00|18768.9|18748.9|18761|18741|18768.9|18748.9|18761|18741|4
1631201530000|2021-09-09 15:32:10|||||||||3
1631201540000|2021-09-09 15:32:20|18760.2|18740.2|18753.5|18733.5|18760.2|18740.2|18753.5|18733.5|1
1631201550000|2021-09-09 15:32:30|18753.1|18733.1|18751|18731|18753.5|18733.5|18751|18731|3
1631201560000|2021-09-09 15:32:40|18753.1|18733.1|18753.5|18733.5|18753.5|18733.5|18751|18731|4
1631201570000|2021-09-09 15:32:50|18751.4|18731.4|18739.6|18719.6|18751.4|18731.4|18739.6|18719.6|8
1631201580000|2021-09-09 15:33:00|18739.2|18719.2|18741.4|18721.4|18741.4|18721.4|18739.2|18719.2|2
1631201590000|2021-09-09 15:33:10|18741|18721|18741|18721|18743.5|18723.5|18741|18721|10
1631201600000|2021-09-09 15:33:20|18743.1|18723.1|18736.4|18716.4|18743.5|18723.5|18736.4|18716.4|1
1631201610000|2021-09-09 15:33:30|||||||||1
1631201650000|2021-09-09 15:34:10|||||||||3
1631201670000|2021-09-09 15:34:30|18738.1|18718.1|18738.1|18718.1|18738.1|18718.1|18738.1|18718.1|1
1631201680000|2021-09-09 15:34:40|18738.5|18718.5|18735.6|18715.6|18738.5|18718.5|18735.6|18715.6|2
1631201700000|2021-09-09 15:35:00|18737.1|18717.1|18743.5|18723.5|18743.5|18723.5|18737.1|18717.1|1
1631201710000|2021-09-09 15:35:10|18745.6|18725.6|18748.5|18728.5|18748.5|18728.5|18745.6|18725.6|1
1631201720000|2021-09-09 15:35:20|18751|18731|18751|18731|18751|18731|18751|18731|1
1631201730000|2021-09-09 15:35:30|18753.5|18733.5|18753.5|18733.5|18753.5|18733.5|18753.5|18733.5|0
1631201740000|2021-09-09 15:35:40|18756|18736|18758.5|18738.5|18758.5|18738.5|18756|18736|1
1631201780000|2021-09-09 15:36:20|18756|18736|18756|18736|18756|18736|18756|18736|2
1631201790000|2021-09-09 15:36:30|18753.5|18733.5|18751|18731|18758.5|18733.5|18751|18718.5|0
1631201810000|2021-09-09 15:36:50|18746|18726|18746|18726|18746|18726|18746|18726|1
1631201820000|2021-09-09 15:37:00|18743.5|18723.5|18748.5|18728.5|18748.5|18728.5|18743.5|18723.5|2
1631201830000|2021-09-09 15:37:10|18746.4|18726.4|18746|18726|18746.4|18726.4|18746|18726|1
1631201840000|2021-09-09 15:37:20|18741|18721|18743.5|18723.5|18743.5|18723.5|18741|18721|2
1631201850000|2021-09-09 15:37:30|18746|18726|18748.5|18728.5|18748.5|18728.5|18746|18726|1
1631201870000|2021-09-09 15:37:50|||||||||2
1631201880000|2021-09-09 15:38:00|||||||||1
1631201890000|2021-09-09 15:38:10|||||||||4
1631201910000|2021-09-09 15:38:30|||||||||10
1631201920000|2021-09-09 15:38:40|||||||||1
1631201950000|2021-09-09 15:39:10|18743.9|18723.9|18738.9|18718.9|18743.9|18723.9|18738.9|18718.9|5
1631201970000|2021-09-09 15:39:30|18738.5|18718.5|18736|18716|18738.5|18718.5|18736|18716|4
1631201980000|2021-09-09 15:39:40|18733.9|18713.9|18735.6|18715.6|18735.6|18715.6|18733.5|18713.5|1
1631202000000|2021-09-09 15:40:00|18736|18716|18737.7|18717.7|18737.7|18717.7|18733.5|18713.5|2
1631202010000|2021-09-09 15:40:10|18738.5|18718.5|18738.5|18718.5|18738.5|18718.5|18738.5|18718.5|0
1631202030000|2021-09-09 15:40:30|18740.6|18720.6|18757.4|18737.4|18757.4|18737.4|18740.6|18720.6|11
1631202040000|2021-09-09 15:40:40|18758.5|18738.5|18758.5|18738.5|18758.5|18738.5|18758.5|18738.5|0
1631202050000|2021-09-09 15:40:50|18753.5|18733.5|18751.4|18731.4|18753.5|18733.5|18751.4|18731.4|3
1631202090000|2021-09-09 15:41:30|18751|18731|18751|18731|18751|18731|18751|18731|3
1631202110000|2021-09-09 15:41:50|||||||||3
1631202130000|2021-09-09 15:42:10|||||||||1
1631202140000|2021-09-09 15:42:20|||||||||1
1631202170000|2021-09-09 15:42:50|||||||||2
1631202180000|2021-09-09 15:43:00|18751.4|18731.4|18751.4|18731.4|18751.4|18731.4|18751.4|18731.4|2
1631202190000|2021-09-09 15:43:10|18753.5|18733.5|18753.5|18733.5|18753.5|18733.5|18753.5|18733.5|1
1631202210000|2021-09-09 15:43:30|18753.9|18733.9|18753.9|18733.9|18753.9|18733.9|18753.9|18733.9|4
1631202240000|2021-09-09 15:44:00|18751|18731|18750.6|18730.6|18751|18731|18748.5|18728.5|1
1631202250000|2021-09-09 15:44:10|18751|18731|18751|18731|18751|18731|18748.5|18728.5|2
1631202260000|2021-09-09 15:44:20|||||||||1
1631202280000|2021-09-09 15:44:40|18753.1|18733.1|18756|18736|18756|18736|18751|18731|1
1631202290000|2021-09-09 15:44:50|18751.4|18731.4|18751.4|18731.4|18751.4|18731.4|18751.4|18731.4|3
1631202300000|2021-09-09 15:45:00|18753.5|18733.5|18751|18731|18753.5|18733.5|18751|18731|19
1631202310000|2021-09-09 15:45:10|18748.9|18728.9|18748.5|18728.5|18751|18731|18748.5|18728.5|1
1631202320000|2021-09-09 15:45:20|18751|18731|18751|18731|18751|18731|18751|18731|1
1631202330000|2021-09-09 15:45:30|18755.3|18735.3|18755.3|18735.3|18755.3|18735.3|18755.3|18735.3|1
1631202340000|2021-09-09 15:45:40|18760.6|18740.6|18763.5|18743.5|18763.5|18743.5|18760.6|18740.6|6
1631202350000|2021-09-09 15:45:50|18766|18746|18766|18746|18766|18746|18766|18746|3
1631202370000|2021-09-09 15:46:10|||||||||3
1631202380000|2021-09-09 15:46:20|18765.6|18745.6|18765.6|18745.6|18765.6|18745.6|18765.6|18745.6|1
1631202390000|2021-09-09 15:46:30|18766|18746|18766|18746|18766|18746|18766|18746|1
1631202430000|2021-09-09 15:47:10|18763.9|18743.9|18761|18741|18763.9|18743.9|18761|18741|4
1631202450000|2021-09-09 15:47:30|18756|18736|18758.5|18718.5|18758.5|18736|18756|18718.5|7
1631202460000|2021-09-09 15:47:40|18746|18726|18746|18726|18746|18726|18746|18726|5
1631202470000|2021-09-09 15:47:50|18743.5|18723.5|18743.5|18723.5|18743.5|18723.5|18743.5|18723.5|10
1631202500000|2021-09-09 15:48:20|18741|18721|18741|18721|18741|18721|18741|18721|2
1631202510000|2021-09-09 15:48:30|18743.1|18723.1|18748.5|18728.5|18748.5|18728.5|18743.1|18723.1|14
1631202520000|2021-09-09 15:48:40|18748.9|18728.9|18751|18731|18751|18731|18748.9|18728.9|4
1631202530000|2021-09-09 15:48:50|||||||||2
1631202540000|2021-09-09 15:49:00|18755.3|18735.3|18755.3|18735.3|18755.3|18735.3|18755.3|18735.3|3
1631202550000|2021-09-09 15:49:10|18755.6|18735.6|18755.6|18735.6|18755.6|18735.6|18755.6|18735.6|0
1631202560000|2021-09-09 15:49:20|18756|18736|18763.1|18743.1|18763.1|18743.1|18756|18736|3
1631202570000|2021-09-09 15:49:30|18763.5|18743.5|18761|18741|18766|18746|18758.9|18738.9|3
1631202580000|2021-09-09 15:49:40|18763.5|18743.5|18758.9|18738.9|18763.5|18743.5|18758.9|18738.9|1
1631202590000|2021-09-09 15:49:50|||||||||1
1631202600000|2021-09-09 15:50:00|18761|18741|18761|18741|18761|18741|18761|18741|1
1631202610000|2021-09-09 15:50:10|||||||||1
1631202630000|2021-09-09 15:50:30|18766|18746|18780.3|18760.3|18792.4|18760.3|18766|18746|15
1631202640000|2021-09-09 15:50:40|18786.6|18766.6|18787.4|18767.4|18787.4|18767.4|18786.6|18766.6|3
1631202650000|2021-09-09 15:50:50|18790.6|18770.6|18791|18771|18791|18771|18790.6|18770.6|3
1631202660000|2021-09-09 15:51:00|18791.4|18771.4|18796|18776|18796|18776|18791.4|18771.4|3
1631202670000|2021-09-09 15:51:10|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|0
1631202680000|2021-09-09 15:51:20|18795.6|18775.6|18795.6|18775.6|18795.6|18775.6|18795.6|18775.6|1
1631202690000|2021-09-09 15:51:30|18796|18776|18796|18776|18796|18776|18796|18776|0
1631202720000|2021-09-09 15:52:00|18818.5|18778.5|18818.5|18778.5|18818.5|18778.5|18818.5|18778.5|4
1631202730000|2021-09-09 15:52:10|18820|18780|18818.5|18798.5|18820|18798.5|18818.5|18780|5
1631202750000|2021-09-09 15:52:30|||||||||3
1631202760000|2021-09-09 15:52:40|||||||||1
1631202770000|2021-09-09 15:52:50|18830.6|18810.6|18838.5|18818.5|18841|18821|18830.6|18810.6|82
1631202780000|2021-09-09 15:53:00|18836|18816|18836|18816|18836|18816|18836|18816|1
1631202800000|2021-09-09 15:53:20|18833.9|18813.9|18833.5|18813.5|18833.9|18813.9|18833.5|18813.5|0
1631202810000|2021-09-09 15:53:30|18836|18816|18836|18816|18836|18816|18836|18816|0
1631202820000|2021-09-09 15:53:40|18838.1|18818.1|18836|18816|18838.5|18818.5|18836|18816|2
1631202840000|2021-09-09 15:54:00|||||||||2
1631202850000|2021-09-09 15:54:10|||||||||2
1631202870000|2021-09-09 15:54:30|18838.1|18818.1|18836.4|18816.4|18838.5|18818.5|18836.4|18816.4|0
1631202880000|2021-09-09 15:54:40|18833.5|18813.5|18836|18816|18836|18816|18833.5|18813.5|2
1631202890000|2021-09-09 15:54:50|18833.5|18813.5|18833.5|18813.5|18833.5|18813.5|18833.5|18813.5|0
1631202910000|2021-09-09 15:55:10|18836|18816|18836|18816|18836|18816|18836|18816|2
1631202920000|2021-09-09 15:55:20|18838.5|18818.5|18838.5|18818.5|18838.5|18818.5|18838.5|18818.5|3
1631202930000|2021-09-09 15:55:30|18838.2|18818.2|18836|18816|18838.2|18818.2|18836|18816|6
1631202940000|2021-09-09 15:55:40|||||||||14
1631202950000|2021-09-09 15:55:50|18835.7|18815.7|18833.5|18813.5|18835.7|18815.7|18833.5|18813.5|1
1631202960000|2021-09-09 15:56:00|||||||||3
1631202970000|2021-09-09 15:56:10|18835.7|18815.7|18836|18816|18836|18816|18835.7|18815.7|1
1631202980000|2021-09-09 15:56:20|||||||||2
1631203000000|2021-09-09 15:56:40|18838.5|18818.5|18838.5|18818.5|18838.5|18818.5|18838.5|18818.5|1
1631203010000|2021-09-09 15:56:50|18841|18821|18838.5|18818.5|18841|18821|18838.5|18818.5|4
1631203020000|2021-09-09 15:57:00|18836.4|18816.4|18833.9|18813.9|18836.4|18816.4|18833.9|18813.9|7
1631203030000|2021-09-09 15:57:10|||||||||1
1631203040000|2021-09-09 15:57:20|18836|18816|18833.5|18813.5|18836|18816|18831.4|18811.4|5
1631203050000|2021-09-09 15:57:30|18836|18816|18836|18816|18836|18816|18836|18816|2
1631203070000|2021-09-09 15:57:50|18840.7|18820.7|18841|18821|18841|18821|18840.7|18820.7|20
1631203090000|2021-09-09 15:58:10|||||||||2
1631203100000|2021-09-09 15:58:20|18843.2|18823.2|18843.5|18823.5|18843.5|18823.5|18843.2|18823.2|2
1631203130000|2021-09-09 15:58:50|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|2
1631203150000|2021-09-09 15:59:10|||||||||28
1631203160000|2021-09-09 15:59:20|18843.5|18823.5|18843.5|18823.5|18843.5|18823.5|18843.5|18823.5|9
1631203190000|2021-09-09 15:59:50|18838.5|18818.5|18823.5|18803.5|18838.5|18818.5|18823.5|18803.5|39
1631203200000|2021-09-09 16:00:00|18818.5|18798.5|18818.5|18798.5|18818.5|18798.5|18818.5|18798.5|2
1631203210000|2021-09-09 16:00:10|18813.5|18793.5|18811.8|18791.8|18813.5|18793.5|18811.8|18791.8|4
1631203230000|2021-09-09 16:00:30|18811|18791|18813.5|18793.5|18813.5|18793.5|18811|18791|0
1631203240000|2021-09-09 16:00:40|18816|18796|18816|18796|18816|18796|18816|18796|1
1631203250000|2021-09-09 16:00:50|18813.9|18793.9|18811.4|18791.4|18813.9|18793.9|18811.4|18791.4|1
1631203260000|2021-09-09 16:01:00|18811|18791|18813.5|18793.5|18816|18796|18811|18791|6
1631203270000|2021-09-09 16:01:10|18811|18791|18811|18791|18811|18791|18811|18791|1
1631203290000|2021-09-09 16:01:30|||||||||1
1631203300000|2021-09-09 16:01:40|18811.4|18791.4|18808.5|18788.5|18813.5|18793.5|18808.5|18788.5|8
1631203310000|2021-09-09 16:01:50|18808.2|18788.2|18803.9|18783.9|18808.2|18788.2|18803.9|18783.9|2
1631203320000|2021-09-09 16:02:00|18801.8|18781.8|18798.5|18778.5|18801.8|18781.8|18798.5|18778.5|6
1631203330000|2021-09-09 16:02:10|18801|18781|18801|18781|18801|18781|18801|18781|0
1631203340000|2021-09-09 16:02:20|18798.9|18778.9|18801|18781|18801|18781|18798.5|18778.5|4
1631203370000|2021-09-09 16:02:50|18803.5|18783.5|18803.5|18783.5|18803.5|18783.5|18803.5|18783.5|0
1631203380000|2021-09-09 16:03:00|18805.7|18785.7|18806|18786|18806|18786|18805.7|18785.7|1
1631203390000|2021-09-09 16:03:10|||||||||1
1631203400000|2021-09-09 16:03:20|18808.2|18788.2|18806|18786|18808.2|18788.2|18806|18786|5
1631203410000|2021-09-09 16:03:30|18808.5|18788.5|18808.5|18788.5|18808.5|18788.5|18808.5|18788.5|1
1631203420000|2021-09-09 16:03:40|18806|18786|18806|18786|18806|18786|18806|18786|2
1631203430000|2021-09-09 16:03:50|18805.7|18785.7|18803.5|18783.5|18805.7|18785.7|18803.5|18783.5|4
1631203440000|2021-09-09 16:04:00|18801.4|18781.4|18783.5|18763.5|18801.4|18781.4|18783.5|18763.5|6
1631203450000|2021-09-09 16:04:10|18786|18766|18786|18766|18786|18766|18786|18766|3
1631203460000|2021-09-09 16:04:20|18788.2|18768.2|18788.5|18768.5|18788.5|18768.5|18788.2|18768.2|0
1631203490000|2021-09-09 16:04:50|18790.7|18770.7|18792.8|18772.8|18792.8|18772.8|18790.7|18770.7|4
1631203500000|2021-09-09 16:05:00|18793.2|18773.2|18793.2|18773.2|18793.2|18773.2|18793.2|18773.2|0
1631203520000|2021-09-09 16:05:20|||||||||1
1631203540000|2021-09-09 16:05:40|||||||||1
1631203550000|2021-09-09 16:05:50|18795.7|18775.7|18795.7|18775.7|18795.7|18775.7|18795.7|18775.7|1
1631203570000|2021-09-09 16:06:10|18796.4|18776.4|18803.2|18783.2|18803.2|18783.2|18796.4|18776.4|5
1631203580000|2021-09-09 16:06:20|18801|18781|18803.5|18783.5|18803.5|18783.5|18801|18781|2
1631203590000|2021-09-09 16:06:30|||||||||5
1631203600000|2021-09-09 16:06:40|18804.3|18784.3|18818.5|18798.5|18818.5|18798.5|18804.3|18784.3|4
1631203610000|2021-09-09 16:06:50|18818.6|18798.6|18818.6|18798.6|18818.6|18798.6|18818.6|18798.6|0
1631203620000|2021-09-09 16:07:00|18820.7|18800.7|18826.1|18806.1|18826.1|18806.1|18820.7|18800.7|8
1631203630000|2021-09-09 16:07:10|18828.2|18808.2|18833.2|18813.2|18833.2|18813.2|18828.2|18808.2|3
1631203640000|2021-09-09 16:07:20|18835.3|18815.3|18841.1|18821.1|18841.1|18821.1|18835.3|18815.3|1
1631203650000|2021-09-09 16:07:30|18846.1|18826.1|18846.1|18826.1|18846.1|18826.1|18846.1|18826.1|10
1631203660000|2021-09-09 16:07:40|18843.9|18823.9|18843.6|18823.6|18843.9|18823.9|18843.6|18823.6|0
1631203670000|2021-09-09 16:07:50|||||||||1
1631203680000|2021-09-09 16:08:00|18846.1|18826.1|18846.1|18826.1|18846.1|18826.1|18846.1|18826.1|1
1631203710000|2021-09-09 16:08:30|||||||||1
1631203720000|2021-09-09 16:08:40|18843.6|18823.6|18843.6|18823.6|18843.6|18823.6|18843.6|18823.6|18
1631203730000|2021-09-09 16:08:50|18842.8|18822.8|18836.1|18816.1|18842.8|18822.8|18836.1|18816.1|3
1631203740000|2021-09-09 16:09:00|||||||||2
1631203760000|2021-09-09 16:09:20|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|1
1631203770000|2021-09-09 16:09:30|||||||||1
1631203790000|2021-09-09 16:09:50|||||||||1
1631203800000|2021-09-09 16:10:00|18830.7|18810.7|18830.7|18810.7|18830.7|18810.7|18830.7|18810.7|2
1631203810000|2021-09-09 16:10:10|18831.1|18811.1|18831.1|18811.1|18831.1|18811.1|18831.1|18811.1|2
1631203820000|2021-09-09 16:10:20|||||||||1
1631203830000|2021-09-09 16:10:30|18833.6|18813.6|18831.1|18811.1|18833.6|18813.6|18831.1|18811.1|4
1631203840000|2021-09-09 16:10:40|||||||||2
1631203850000|2021-09-09 16:10:50|||||||||3
1631203860000|2021-09-09 16:11:00|||||||||1
1631203870000|2021-09-09 16:11:10|18830.7|18810.7|18831.1|18811.1|18831.1|18811.1|18828.6|18808.6|6
1631203880000|2021-09-09 16:11:20|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|2
1631203890000|2021-09-09 16:11:30|18828.2|18808.2|18826.1|18806.1|18828.2|18808.2|18826.1|18806.1|9
1631203900000|2021-09-09 16:11:40|||||||||3
1631203910000|2021-09-09 16:11:50|18823.6|18803.6|18823.6|18803.6|18823.6|18803.6|18823.6|18803.6|2
1631203920000|2021-09-09 16:12:00|||||||||2
1631203930000|2021-09-09 16:12:10|||||||||4
1631203940000|2021-09-09 16:12:20|||||||||2
1631203950000|2021-09-09 16:12:30|||||||||1
1631203960000|2021-09-09 16:12:40|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|1
1631203970000|2021-09-09 16:12:50|18821.1|18801.1|18818.6|18798.6|18821.1|18801.1|18818.6|18798.6|2
1631203980000|2021-09-09 16:13:00|18821.1|18801.1|18826.1|18806.1|18826.1|18806.1|18821.1|18801.1|3
1631203990000|2021-09-09 16:13:10|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|4
1631204000000|2021-09-09 16:13:20|||||||||2
1631204010000|2021-09-09 16:13:30|||||||||2
1631204020000|2021-09-09 16:13:40|18826.4|18806.4|18826.1|18806.1|18826.4|18806.4|18826.1|18806.1|5
1631204030000|2021-09-09 16:13:50|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|3
1631204040000|2021-09-09 16:14:00|||||||||5
1631204050000|2021-09-09 16:14:10|||||||||2
1631204060000|2021-09-09 16:14:20|||||||||2
1631204070000|2021-09-09 16:14:30|||||||||1
1631204080000|2021-09-09 16:14:40|18826.1|18806.1|18826.1|18806.1|18826.1|18806.1|18816.1|18796.1|36
1631204090000|2021-09-09 16:14:50|||||||||4
1631204100000|2021-09-09 16:15:00|18821.1|18801.1|18828.6|18788.6|18828.6|18801.1|18821.1|18788.6|2
1631204110000|2021-09-09 16:15:10|18821.1|18801.1|18821.1|18801.1|18821.1|18801.1|18821.1|18801.1|4
1631204120000|2021-09-09 16:15:20|||||||||2
1631204130000|2021-09-09 16:15:30|||||||||4
1631204140000|2021-09-09 16:15:40|18816.8|18796.8|18811.1|18791.1|18816.8|18796.8|18811.1|18791.1|3
1631204150000|2021-09-09 16:15:50|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|3
1631204160000|2021-09-09 16:16:00|18808.6|18788.6|18808.6|18788.6|18808.6|18788.6|18808.6|18788.6|7
1631204170000|2021-09-09 16:16:10|18808.2|18788.2|18806.1|18786.1|18808.2|18788.2|18806.1|18786.1|4
1631204180000|2021-09-09 16:16:20|18808.6|18788.6|18811.1|18791.1|18811.1|18791.1|18808.6|18788.6|38
1631204190000|2021-09-09 16:16:30|||||||||3
1631204200000|2021-09-09 16:16:40|||||||||48
1631204210000|2021-09-09 16:16:50|18815.3|18795.3|18816.1|18796.1|18816.1|18796.1|18815.3|18795.3|35
1631204220000|2021-09-09 16:17:00|18818.2|18798.2|18818.2|18798.2|18818.2|18798.2|18818.2|18798.2|14
1631204230000|2021-09-09 16:17:10|18816.1|18796.1|18813.9|18793.9|18818.6|18798.6|18813.6|18793.6|3
1631204240000|2021-09-09 16:17:20|18813.6|18793.6|18821.1|18801.1|18821.1|18801.1|18813.6|18793.6|5
1631204250000|2021-09-09 16:17:30|||||||||2
1631204260000|2021-09-09 16:17:40|||||||||3
1631204270000|2021-09-09 16:17:50|||||||||2
1631204280000|2021-09-09 16:18:00|||||||||2
1631204290000|2021-09-09 16:18:10|||||||||4
1631204300000|2021-09-09 16:18:20|18823.2|18803.2|18821.1|18801.1|18823.2|18803.2|18821.1|18801.1|2
1631204310000|2021-09-09 16:18:30|||||||||4
1631204320000|2021-09-09 16:18:40|18821.5|18801.5|18826.1|18806.1|18826.1|18806.1|18821.1|18801.1|2
1631204330000|2021-09-09 16:18:50|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|4
1631204340000|2021-09-09 16:19:00|||||||||1
1631204350000|2021-09-09 16:19:10|||||||||4
1631204360000|2021-09-09 16:19:20|||||||||1
1631204370000|2021-09-09 16:19:30|18829.3|18809.3|18836.1|18816.1|18836.1|18816.1|18829.3|18809.3|8
1631204380000|2021-09-09 16:19:40|||||||||3
1631204390000|2021-09-09 16:19:50|18833.6|18813.6|18833.6|18813.6|18833.6|18813.6|18833.6|18813.6|1
1631204400000|2021-09-09 16:20:00|18836.1|18816.1|18833.6|18813.6|18836.1|18816.1|18833.6|18813.6|4
1631204410000|2021-09-09 16:20:10|18835.7|18815.7|18838.2|18818.2|18838.2|18818.2|18835.7|18815.7|4
1631204420000|2021-09-09 16:20:20|18838.6|18818.6|18838.6|18818.6|18838.6|18818.6|18838.6|18818.6|6
1631204430000|2021-09-09 16:20:30|18836.5|18816.5|18836.1|18816.1|18836.5|18816.5|18836.1|18816.1|5
1631204440000|2021-09-09 16:20:40|||||||||2
1631204450000|2021-09-09 16:20:50|18834|18814|18833.6|18813.6|18834|18814|18833.6|18813.6|5
1631204460000|2021-09-09 16:21:00|18826.5|18806.5|18826.1|18806.1|18826.5|18806.5|18826.1|18806.1|6
1631204470000|2021-09-09 16:21:10|18819.7|18799.7|18816.8|18796.8|18819.7|18799.7|18816.8|18796.8|6
1631204480000|2021-09-09 16:21:20|18819|18799|18819|18799|18819|18799|18816.8|18796.8|2
1631204490000|2021-09-09 16:21:30|18813.6|18793.6|18803.6|18783.6|18813.6|18793.6|18803.6|18783.6|3
1631204500000|2021-09-09 16:21:40|18805.7|18785.7|18791.1|18771.1|18805.7|18785.7|18791.1|18771.1|9
1631204510000|2021-09-09 16:21:50|18793.2|18773.2|18796.1|18776.1|18796.1|18776.1|18793.2|18773.2|11
1631204520000|2021-09-09 16:22:00|18798.2|18778.2|18803.6|18783.6|18803.6|18783.6|18798.2|18778.2|5
1631204530000|2021-09-09 16:22:10|18808.6|18788.6|18808.6|18788.6|18808.6|18788.6|18808.6|18788.6|15
1631204540000|2021-09-09 16:22:20|||||||||2
1631204550000|2021-09-09 16:22:30|18811.1|18791.1|18808.6|18788.6|18813.2|18793.2|18808.6|18788.6|8
1631204560000|2021-09-09 16:22:40|18806.1|18786.1|18806.1|18786.1|18806.1|18786.1|18806.1|18786.1|2
1631204570000|2021-09-09 16:22:50|18803.6|18783.6|18806.1|18786.1|18808.6|18788.6|18803.6|18783.6|14
1631204580000|2021-09-09 16:23:00|18799.3|18779.3|18790.7|18770.7|18799.3|18779.3|18779.7|18759.7|65
1631204590000|2021-09-09 16:23:10|18788.6|18768.6|18776.5|18756.5|18788.6|18768.6|18776.5|18756.5|21
1631204600000|2021-09-09 16:23:20|18774.3|18754.3|18765.7|18745.7|18774.3|18754.3|18761.1|18741.1|33
1631204610000|2021-09-09 16:23:30|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|19
1631204620000|2021-09-09 16:23:40|18768.2|18748.2|18781.1|18761.1|18781.1|18761.1|18768.2|18748.2|36
1631204630000|2021-09-09 16:23:50|18779|18759|18781.1|18761.1|18781.1|18761.1|18779|18759|26
1631204640000|2021-09-09 16:24:00|18779|18759|18800.7|18780.7|18803.2|18783.2|18779|18759|69
1631204650000|2021-09-09 16:24:10|18798.6|18778.6|18803.6|18783.6|18803.6|18783.6|18798.6|18778.6|42
1631204660000|2021-09-09 16:24:20|18801.5|18781.5|18799|18779|18803.6|18783.6|18799|18779|56
1631204670000|2021-09-09 16:24:30|18801.1|18781.1|18811.1|18791.1|18823.2|18798.2|18801.1|18781.1|79
1631204680000|2021-09-09 16:24:40|18809|18789|18804|18784|18809|18789|18804|18784|55
1631204690000|2021-09-09 16:24:50|18808.6|18788.6|18796.1|18776.1|18811.1|18791.1|18796.1|18776.1|87
1631204700000|2021-09-09 16:25:00|18793.6|18773.6|18808.6|18788.6|18808.6|18788.6|18793.6|18773.6|47
1631204710000|2021-09-09 16:25:10|18803.6|18783.6|18803.6|18783.6|18806.1|18786.1|18801.1|18781.1|6
1631204720000|2021-09-09 16:25:20|18801.1|18781.1|18806.1|18786.1|18806.1|18786.1|18801.1|18781.1|7
1631204730000|2021-09-09 16:25:30|||||||||4
1631204760000|2021-09-09 16:26:00|18803.6|18783.6|18803.6|18783.6|18803.6|18783.6|18803.6|18783.6|5
1631204770000|2021-09-09 16:26:10|||||||||2
1631204780000|2021-09-09 16:26:20|18801.1|18781.1|18796.1|18776.1|18801.1|18781.1|18793.6|18773.6|10
1631204790000|2021-09-09 16:26:30|||||||||2
1631204800000|2021-09-09 16:26:40|||||||||4
1631204810000|2021-09-09 16:26:50|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|0
1631204820000|2021-09-09 16:27:00|||||||||1
1631204830000|2021-09-09 16:27:10|||||||||1
1631204850000|2021-09-09 16:27:30|18798.2|18778.2|18796.1|18776.1|18798.2|18778.2|18796.1|18776.1|4
1631204860000|2021-09-09 16:27:40|||||||||3
1631204870000|2021-09-09 16:27:50|||||||||6
1631204880000|2021-09-09 16:28:00|18798.2|18778.2|18798.6|18778.6|18798.6|18778.6|18798.2|18778.2|0
1631204900000|2021-09-09 16:28:20|18796.1|18776.1|18796.1|18776.1|18796.1|18776.1|18796.1|18776.1|2
1631204910000|2021-09-09 16:28:30|||||||||6
1631204940000|2021-09-09 16:29:00|||||||||18
1631204950000|2021-09-09 16:29:10|||||||||1
1631204970000|2021-09-09 16:29:30|||||||||1
1631204980000|2021-09-09 16:29:40|18793.6|18773.6|18793.6|18773.6|18793.6|18773.6|18793.6|18773.6|13
1631205000000|2021-09-09 16:30:00|18791.5|18771.5|18784|18764|18791.5|18771.5|18784|18764|8
1631205010000|2021-09-09 16:30:10|18781.9|18761.9|18778.6|18758.6|18781.9|18761.9|18778.6|18758.6|4
1631205020000|2021-09-09 16:30:20|||||||||1
1631205030000|2021-09-09 16:30:30|18780.7|18760.7|18780.7|18760.7|18780.7|18760.7|18780.7|18760.7|3
1631205040000|2021-09-09 16:30:40|||||||||3
1631205050000|2021-09-09 16:30:50|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|1
1631205060000|2021-09-09 16:31:00|18781.1|18761.1|18779|18759|18781.1|18761.1|18779|18759|1
1631205070000|2021-09-09 16:31:10|18781.1|18761.1|18781.1|18761.1|18781.1|18761.1|18781.1|18761.1|1
1631205080000|2021-09-09 16:31:20|18781.5|18761.5|18783.6|18763.6|18783.6|18763.6|18781.5|18761.5|8
1631205090000|2021-09-09 16:31:30|18786.1|18766.1|18784|18764|18786.1|18766.1|18784|18764|8
1631205100000|2021-09-09 16:31:40|18783.6|18763.6|18783.6|18763.6|18783.6|18763.6|18783.6|18763.6|3
1631205110000|2021-09-09 16:31:50|18781.5|18761.5|18783.6|18763.6|18783.6|18763.6|18781.5|18761.5|2
1631205120000|2021-09-09 16:32:00|18784|18764|18783.6|18763.6|18786.1|18766.1|18783.6|18763.6|13
1631205130000|2021-09-09 16:32:10|18786.1|18766.1|18788.6|18768.6|18788.6|18768.6|18786.1|18766.1|4
1631205140000|2021-09-09 16:32:20|18786.5|18766.5|18788.6|18768.6|18788.6|18768.6|18786.5|18766.5|11
1631205160000|2021-09-09 16:32:40|18786.5|18766.5|18788.6|18768.6|18788.6|18768.6|18786.5|18766.5|3
1631205180000|2021-09-09 16:33:00|18790.7|18770.7|18790.7|18770.7|18790.7|18770.7|18790.7|18770.7|2
1631205190000|2021-09-09 16:33:10|||||||||1
1631205200000|2021-09-09 16:33:20|||||||||1
1631205210000|2021-09-09 16:33:30|18791.1|18771.1|18791.1|18771.1|18791.1|18771.1|18791.1|18771.1|3
1631205220000|2021-09-09 16:33:40|||||||||1
1631205230000|2021-09-09 16:33:50|18793.6|18773.6|18793.6|18773.6|18793.6|18773.6|18793.6|18773.6|1
1631205240000|2021-09-09 16:34:00|18795.7|18775.7|18798.2|18778.2|18798.2|18778.2|18795.7|18775.7|2
1631205250000|2021-09-09 16:34:10|||||||||2
1631205260000|2021-09-09 16:34:20|||||||||2
1631205270000|2021-09-09 16:34:30|18796.1|18776.1|18798.6|18778.6|18798.6|18778.6|18796.1|18776.1|2
1631205300000|2021-09-09 16:35:00|||||||||1
1631205310000|2021-09-09 16:35:10|18796.1|18776.1|18796.1|18776.1|18796.1|18776.1|18794|18774|11
1631205320000|2021-09-09 16:35:20|18794|18774|18794|18774|18794|18774|18794|18774|0
1631205330000|2021-09-09 16:35:30|18796.1|18776.1|18796.1|18776.1|18796.1|18776.1|18796.1|18776.1|3
1631205340000|2021-09-09 16:35:40|||||||||2
1631205350000|2021-09-09 16:35:50|||||||||1
1631205360000|2021-09-09 16:36:00|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|0
1631205370000|2021-09-09 16:36:10|18796.1|18776.1|18796.1|18776.1|18796.1|18776.1|18796.1|18776.1|0
1631205380000|2021-09-09 16:36:20|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|18796.5|18776.5|5
1631205400000|2021-09-09 16:36:40|||||||||1
1631205410000|2021-09-09 16:36:50|||||||||2
1631205420000|2021-09-09 16:37:00|||||||||3
1631205430000|2021-09-09 16:37:10|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|6
1631205440000|2021-09-09 16:37:20|18798.6|18778.6|18800.7|18780.7|18800.7|18780.7|18798.6|18778.6|2
1631205460000|2021-09-09 16:37:40|18801.1|18781.1|18803.6|18783.6|18806.1|18786.1|18801.1|18781.1|2
1631205470000|2021-09-09 16:37:50|||||||||93
1631205480000|2021-09-09 16:38:00|18807.9|18787.9|18808.6|18788.6|18808.6|18788.6|18807.9|18787.9|6
1631205510000|2021-09-09 16:38:30|||||||||3
1631205520000|2021-09-09 16:38:40|18811.1|18791.1|18808.6|18788.6|18811.1|18791.1|18808.6|18788.6|1
1631205530000|2021-09-09 16:38:50|||||||||1
1631205540000|2021-09-09 16:39:00|18809|18789|18808.6|18788.6|18809|18789|18808.6|18788.6|3
1631205550000|2021-09-09 16:39:10|||||||||2
1631205560000|2021-09-09 16:39:20|||||||||3
1631205570000|2021-09-09 16:39:30|18806.5|18786.5|18808.6|18788.6|18808.6|18788.6|18806.5|18786.5|4
1631205600000|2021-09-09 16:40:00|18803.6|18783.6|18808.6|18788.6|18808.6|18788.6|18803.6|18783.6|21
1631205620000|2021-09-09 16:40:20|18808.2|18788.2|18803.6|18783.6|18808.6|18788.6|18803.6|18783.6|4
1631205630000|2021-09-09 16:40:30|||||||||3
1631205650000|2021-09-09 16:40:50|18801.5|18781.5|18801.5|18781.5|18801.5|18781.5|18801.5|18781.5|4
1631205690000|2021-09-09 16:41:30|18803.6|18783.6|18794|18774|18803.6|18783.6|18794|18774|25
1631205720000|2021-09-09 16:42:00|18796.1|18776.1|18796.1|18776.1|18796.5|18776.5|18796.1|18776.1|4
1631205730000|2021-09-09 16:42:10|||||||||2
1631205740000|2021-09-09 16:42:20|||||||||1
1631205750000|2021-09-09 16:42:30|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|3
1631205760000|2021-09-09 16:42:40|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|18798.6|18778.6|1
1631205770000|2021-09-09 16:42:50|||||||||3
1631205780000|2021-09-09 16:43:00|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|1
1631205790000|2021-09-09 16:43:10|18796.1|18776.1|18796.1|18776.1|18796.1|18776.1|18796.1|18776.1|0
1631205810000|2021-09-09 16:43:30|||||||||36
1631205840000|2021-09-09 16:44:00|||||||||1
1631205860000|2021-09-09 16:44:20|||||||||2
1631205870000|2021-09-09 16:44:30|18795.8|18775.8|18795.8|18775.8|18795.8|18775.8|18795.8|18775.8|0
1631205890000|2021-09-09 16:44:50|||||||||1
1631205900000|2021-09-09 16:45:00|||||||||2
1631205910000|2021-09-09 16:45:10|18796.1|18776.1|18798.6|18778.6|18798.6|18778.6|18796.1|18776.1|4
1631205920000|2021-09-09 16:45:20|||||||||2
1631205930000|2021-09-09 16:45:30|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|3
1631205950000|2021-09-09 16:45:50|||||||||1
1631205960000|2021-09-09 16:46:00|||||||||5
1631205970000|2021-09-09 16:46:10|18801.5|18781.5|18801.5|18781.5|18801.5|18781.5|18801.5|18781.5|0
1631205980000|2021-09-09 16:46:20|18806.1|18786.1|18806.1|18786.1|18806.1|18786.1|18806.1|18786.1|5
1631205990000|2021-09-09 16:46:30|18813.3|18793.3|18813.6|18793.6|18815.8|18795.8|18813.3|18793.3|30
1631206000000|2021-09-09 16:46:40|18820.8|18800.8|18821.1|18801.1|18823.6|18803.6|18820.8|18800.8|7
1631206020000|2021-09-09 16:47:00|||||||||2
1631206030000|2021-09-09 16:47:10|18821.5|18801.5|18821.5|18801.5|18821.5|18801.5|18821.5|18801.5|0
1631206040000|2021-09-09 16:47:20|18819.4|18799.4|18804.8|18784.8|18819.4|18799.4|18804.8|18784.8|3
1631206050000|2021-09-09 16:47:30|18803.6|18783.6|18803.6|18783.6|18803.6|18783.6|18803.6|18783.6|6
1631206070000|2021-09-09 16:47:50|18801.1|18781.1|18796.1|18776.1|18801.1|18781.1|18796.1|18776.1|5
1631206080000|2021-09-09 16:48:00|18794|18774|18791.1|18771.1|18794|18774|18791.1|18771.1|1
1631206090000|2021-09-09 16:48:10|18788.6|18768.6|18791.1|18771.1|18791.1|18771.1|18788.6|18768.6|5
1631206100000|2021-09-09 16:48:20|||||||||1
1631206110000|2021-09-09 16:48:30|18789|18769|18788.6|18768.6|18789|18769|18788.6|18768.6|0
1631206130000|2021-09-09 16:48:50|||||||||2
1631206140000|2021-09-09 16:49:00|18789|18769|18791.1|18771.1|18791.1|18771.1|18789|18769|3
1631206190000|2021-09-09 16:49:50|||||||||4
1631206200000|2021-09-09 16:50:00|||||||||1
1631206210000|2021-09-09 16:50:10|||||||||1
1631206230000|2021-09-09 16:50:30|||||||||1
1631206240000|2021-09-09 16:50:40|||||||||1
1631206250000|2021-09-09 16:50:50|||||||||1
1631206260000|2021-09-09 16:51:00|||||||||1
1631206270000|2021-09-09 16:51:10|18790.8|18770.8|18788.6|18768.6|18790.8|18770.8|18788.6|18768.6|7
1631206280000|2021-09-09 16:51:20|||||||||3
1631206290000|2021-09-09 16:51:30|||||||||2
1631206310000|2021-09-09 16:51:50|||||||||1
1631206320000|2021-09-09 16:52:00|||||||||1
1631206330000|2021-09-09 16:52:10|||||||||2
1631206340000|2021-09-09 16:52:20|||||||||2
1631206350000|2021-09-09 16:52:30|||||||||1
1631206360000|2021-09-09 16:52:40|18786.1|18766.1|18786.1|18766.1|18786.1|18766.1|18786.1|18766.1|1
1631206370000|2021-09-09 16:52:50|||||||||4
1631206380000|2021-09-09 16:53:00|18785.8|18765.8|18776.1|18756.1|18785.8|18765.8|18776.1|18756.1|3
1631206390000|2021-09-09 16:53:10|18771.9|18751.9|18768.6|18748.6|18771.9|18751.9|18766.1|18746.1|10
1631206400000|2021-09-09 16:53:20|||||||||2
1631206410000|2021-09-09 16:53:30|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|1
1631206420000|2021-09-09 16:53:40|18768.6|18748.6|18766.1|18746.1|18768.6|18748.6|18766.1|18746.1|1
1631206430000|2021-09-09 16:53:50|||||||||2
1631206440000|2021-09-09 16:54:00|18768.6|18748.6|18770.8|18750.8|18771.1|18751.1|18768.6|18748.6|6
1631206450000|2021-09-09 16:54:10|||||||||3
1631206460000|2021-09-09 16:54:20|18768.3|18748.3|18768.3|18748.3|18768.3|18748.3|18765.8|18745.8|8
1631206470000|2021-09-09 16:54:30|18766.1|18746.1|18763.6|18743.6|18767.9|18747.9|18763.6|18743.6|6
1631206480000|2021-09-09 16:54:40|||||||||2
1631206490000|2021-09-09 16:54:50|18762.9|18742.9|18758.7|18738.7|18762.9|18742.9|18756.5|18736.5|1
1631206500000|2021-09-09 16:55:00|18756.2|18736.2|18751.5|18731.5|18756.2|18736.2|18751.5|18731.5|5
1631206510000|2021-09-09 16:55:10|18753.7|18733.7|18750.8|18730.8|18753.7|18733.7|18749|18729|1
1631206520000|2021-09-09 16:55:20|18748.7|18728.7|18745.8|18725.8|18748.7|18728.7|18741.9|18721.9|3
1631206530000|2021-09-09 16:55:30|18746.2|18726.2|18741.5|18721.5|18746.2|18726.2|18741.5|18721.5|3
1631206550000|2021-09-09 16:55:50|||||||||6
1631206560000|2021-09-09 16:56:00|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|1
1631206570000|2021-09-09 16:56:10|18744|18724|18751.2|18731.2|18751.2|18731.2|18744|18724|3
1631206580000|2021-09-09 16:56:20|18748.7|18728.7|18746.2|18726.2|18748.7|18728.7|18746.2|18726.2|3
1631206590000|2021-09-09 16:56:30|18744|18724|18744|18724|18744|18724|18744|18724|1
1631206600000|2021-09-09 16:56:40|18741.9|18721.9|18741.2|18721.2|18741.9|18721.9|18741.2|18721.2|5
1631206610000|2021-09-09 16:56:50|||||||||2
1631206630000|2021-09-09 16:57:10|||||||||1
1631206640000|2021-09-09 16:57:20|18739|18719|18741.2|18721.2|18741.5|18721.5|18739|18719|4
1631206650000|2021-09-09 16:57:30|18739|18719|18741.2|18721.2|18741.2|18721.2|18739|18719|0
1631206660000|2021-09-09 16:57:40|18739|18719|18739|18719|18739|18719|18739|18719|1
1631206670000|2021-09-09 16:57:50|18736.5|18716.5|18736.5|18716.5|18736.5|18716.5|18736.5|18716.5|1
1631206680000|2021-09-09 16:58:00|||||||||1
1631206690000|2021-09-09 16:58:10|||||||||1
1631206700000|2021-09-09 16:58:20|18736.9|18716.9|18739|18719|18739|18719|18736.9|18716.9|7
1631206710000|2021-09-09 16:58:30|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|0
1631206740000|2021-09-09 16:59:00|18739|18719|18739|18719|18739|18719|18739|18719|2
1631206750000|2021-09-09 16:59:10|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|0
1631206760000|2021-09-09 16:59:20|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|1
1631206770000|2021-09-09 16:59:30|18736.2|18716.2|18736.2|18716.2|18736.2|18716.2|18736.2|18716.2|1
1631206790000|2021-09-09 16:59:50|18738.7|18718.7|18736.2|18716.2|18738.7|18718.7|18736.2|18716.2|4
1631206800000|2021-09-09 17:00:00|18733.7|18713.7|18728.7|18708.7|18736.2|18716.2|18728.7|18708.7|16
1631206810000|2021-09-09 17:00:10|18726.5|18706.5|18716.2|18696.2|18726.5|18706.5|18716.2|18696.2|0
1631206820000|2021-09-09 17:00:20|18706.9|18686.9|18698.7|18678.7|18706.9|18686.9|18698.7|18678.7|8
1631206830000|2021-09-09 17:00:30|18696.2|18676.2|18693.7|18673.7|18698.7|18678.7|18693.7|18673.7|1
1631206840000|2021-09-09 17:00:40|18701.2|18681.2|18693.7|18673.7|18701.2|18681.2|18693.7|18673.7|13
1631206850000|2021-09-09 17:00:50|18697.9|18677.9|18698.7|18678.7|18698.7|18678.7|18697.9|18677.9|5
1631206860000|2021-09-09 17:01:00|18700.8|18680.8|18703.7|18683.7|18703.7|18683.7|18700.8|18680.8|1
1631206890000|2021-09-09 17:01:30|18708.7|18688.7|18708.7|18688.7|18708.7|18688.7|18708.7|18688.7|1
1631206910000|2021-09-09 17:01:50|18713.7|18693.7|18716.5|18696.5|18716.5|18696.5|18713.7|18693.7|1
1631206920000|2021-09-09 17:02:00|18706.2|18686.2|18703.7|18683.7|18706.2|18686.2|18703.7|18683.7|28
1631206970000|2021-09-09 17:02:50|18705.8|18685.8|18705.8|18685.8|18705.8|18685.8|18705.8|18685.8|3
1631206980000|2021-09-09 17:03:00|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|18701.2|18681.2|8
1631206990000|2021-09-09 17:03:10|18706.5|18686.5|18708.7|18688.7|18708.7|18688.7|18706.5|18686.5|0
1631207020000|2021-09-09 17:03:40|18711.2|18691.2|18713.7|18693.7|18713.7|18693.7|18711.2|18691.2|2
1631207030000|2021-09-09 17:03:50|||||||||1
1631207040000|2021-09-09 17:04:00|18715.8|18695.8|18727.5|18707.5|18727.5|18707.5|18715.8|18695.8|1
1631207050000|2021-09-09 17:04:10|18728.7|18708.7|18729|18709|18729|18709|18728.7|18708.7|0
1631207070000|2021-09-09 17:04:30|18729.4|18709.4|18729|18709|18731.2|18711.2|18729|18709|1
1631207080000|2021-09-09 17:04:40|18726.5|18706.5|18726.5|18706.5|18726.5|18706.5|18726.5|18706.5|11
1631207100000|2021-09-09 17:05:00|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|1
1631207110000|2021-09-09 17:05:10|18726.5|18706.5|18726.5|18706.5|18726.5|18706.5|18726.5|18706.5|0
1631207130000|2021-09-09 17:05:30|18725.8|18705.8|18741.2|18721.2|18741.2|18721.2|18725.8|18705.8|11
1631207160000|2021-09-09 17:06:00|18739.1|18719.1|18738.7|18718.7|18739.1|18719.1|18738.7|18718.7|0
1631207170000|2021-09-09 17:06:10|18733.7|18713.7|18728.7|18708.7|18735.8|18715.8|18728.7|18708.7|12
1631207270000|2021-09-09 17:07:50|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|2
1631207280000|2021-09-09 17:08:00|18726.9|18706.9|18728.7|18708.7|18728.7|18708.7|18726.6|18706.6|4
1631207300000|2021-09-09 17:08:20|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|0
1631207320000|2021-09-09 17:08:40|18730.8|18710.8|18731.2|18711.2|18731.2|18711.2|18728.7|18708.7|1
1631207380000|2021-09-09 17:09:40|||||||||4
1631207390000|2021-09-09 17:09:50|18736.2|18716.2|18766.2|18746.2|18766.2|18746.2|18736.2|18716.2|21
1631207400000|2021-09-09 17:10:00|18761.9|18741.9|18761.9|18741.9|18761.9|18741.9|18761.9|18741.9|1
1631207410000|2021-09-09 17:10:10|18763.3|18743.3|18761.2|18741.2|18763.3|18743.3|18761.2|18741.2|2
1631207420000|2021-09-09 17:10:20|||||||||1
1631207450000|2021-09-09 17:10:50|18763.7|18743.7|18761.2|18741.2|18764.1|18744.1|18761.2|18741.2|3
1631207460000|2021-09-09 17:11:00|18763.7|18743.7|18766.2|18746.2|18766.2|18746.2|18763.7|18743.7|3
1631207470000|2021-09-09 17:11:10|18763.7|18743.7|18761.6|18741.6|18766.2|18746.2|18761.2|18741.2|3
1631207490000|2021-09-09 17:11:30|18761.2|18741.2|18761.2|18741.2|18761.2|18741.2|18761.2|18741.2|0
1631207520000|2021-09-09 17:12:00|18761.9|18741.9|18773.3|18753.3|18773.3|18753.3|18761.9|18741.9|5
1631207530000|2021-09-09 17:12:10|18775.4|18755.4|18773.3|18753.3|18775.4|18755.4|18773.3|18753.3|1
1631207550000|2021-09-09 17:12:30|18771.2|18751.2|18771.2|18751.2|18771.2|18751.2|18771.2|18751.2|3
1631207580000|2021-09-09 17:13:00|18768.7|18748.7|18768.7|18748.7|18771.2|18751.2|18768.7|18748.7|1
1631207590000|2021-09-09 17:13:10|18770.8|18750.8|18770.8|18750.8|18770.8|18750.8|18770.8|18750.8|1
1631207600000|2021-09-09 17:13:20|18768.7|18748.7|18770.8|18750.8|18770.8|18750.8|18768.7|18748.7|1
1631207610000|2021-09-09 17:13:30|18768.7|18748.7|18768.7|18748.7|18770.8|18750.8|18768.7|18748.7|2
1631207620000|2021-09-09 17:13:40|18768.3|18748.3|18768.3|18748.3|18768.3|18748.3|18768.3|18748.3|0
1631207630000|2021-09-09 17:13:50|18770.4|18750.4|18770.8|18750.8|18770.8|18750.8|18770.4|18750.4|0
1631207650000|2021-09-09 17:14:10|18768.7|18748.7|18768.7|18748.7|18768.7|18748.7|18768.7|18748.7|0
1631207680000|2021-09-09 17:14:40|18768.3|18748.3|18768.7|18748.7|18768.7|18748.7|18766.2|18746.2|1
1631207690000|2021-09-09 17:14:50|||||||||1
1631207700000|2021-09-09 17:15:00|18766.6|18746.6|18766.6|18746.6|18766.6|18746.6|18766.6|18746.6|6
1631207710000|2021-09-09 17:15:10|18766.2|18746.2|18766.2|18746.2|18766.2|18746.2|18766.2|18746.2|15
1631207720000|2021-09-09 17:15:20|18763.7|18743.7|18745.8|18725.8|18763.7|18743.7|18741.2|18721.2|22
1631207740000|2021-09-09 17:15:40|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|1
1631207790000|2021-09-09 17:16:30|||||||||1
1631207820000|2021-09-09 17:17:00|18745.8|18725.8|18746.2|18726.2|18746.2|18726.2|18745.8|18725.8|0
1631207830000|2021-09-09 17:17:10|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|3
1631207870000|2021-09-09 17:17:50|18745.8|18725.8|18745.8|18725.8|18745.8|18725.8|18745.8|18725.8|2
1631207880000|2021-09-09 17:18:00|18746.2|18726.2|18746.2|18726.2|18746.2|18726.2|18746.2|18726.2|0
1631207890000|2021-09-09 17:18:10|18743.7|18723.7|18746.2|18726.2|18746.2|18726.2|18743.7|18723.7|4
1631207900000|2021-09-09 17:18:20|||||||||5
1631207910000|2021-09-09 17:18:30|||||||||1
1631207950000|2021-09-09 17:19:10|18744.1|18724.1|18743.7|18723.7|18744.1|18724.1|18743.7|18723.7|5
1631207970000|2021-09-09 17:19:30|||||||||2
1631207980000|2021-09-09 17:19:40|||||||||3
1631207990000|2021-09-09 17:19:50|18744.1|18724.1|18743.7|18723.7|18744.1|18724.1|18743.7|18723.7|1
1631208000000|2021-09-09 17:20:00|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|19
1631208020000|2021-09-09 17:20:20|||||||||1
1631208040000|2021-09-09 17:20:40|18738.7|18718.7|18738.7|18718.7|18741.2|18721.2|18738.7|18718.7|3
1631208050000|2021-09-09 17:20:50|||||||||1
1631208060000|2021-09-09 17:21:00|18740.8|18720.8|18741.2|18721.2|18741.2|18721.2|18740.8|18720.8|1
1631208090000|2021-09-09 17:21:30|18738.7|18718.7|18741.2|18721.2|18741.2|18721.2|18738.7|18718.7|0
1631208100000|2021-09-09 17:21:40|18740.4|18720.4|18734.1|18714.1|18740.4|18720.4|18734.1|18714.1|9
1631208120000|2021-09-09 17:22:00|18733.7|18713.7|18733.7|18713.7|18733.7|18713.7|18733.7|18713.7|0
1631208130000|2021-09-09 17:22:10|||||||||1
1631208180000|2021-09-09 17:23:00|18735.8|18715.8|18736.2|18716.2|18736.2|18716.2|18735.8|18715.8|0
1631208210000|2021-09-09 17:23:30|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|3
1631208220000|2021-09-09 17:23:40|||||||||15
1631208230000|2021-09-09 17:23:50|18737.6|18717.6|18731.2|18711.2|18737.6|18717.6|18731.2|18711.2|3
1631208240000|2021-09-09 17:24:00|18728.7|18708.7|18733.3|18713.3|18733.3|18713.3|18728.7|18708.7|14
1631208260000|2021-09-09 17:24:20|18735.8|18715.8|18735.8|18715.8|18735.8|18715.8|18735.8|18715.8|1
1631208270000|2021-09-09 17:24:30|||||||||2
1631208290000|2021-09-09 17:24:50|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|1
1631208300000|2021-09-09 17:25:00|18736.6|18716.6|18736.2|18716.2|18739.1|18719.1|18736.2|18716.2|63
1631208310000|2021-09-09 17:25:10|18734.1|18714.1|18731.2|18711.2|18734.1|18714.1|18731.2|18711.2|2
1631208320000|2021-09-09 17:25:20|18733.3|18713.3|18733.7|18713.7|18733.7|18713.7|18733.3|18713.3|0
1631208340000|2021-09-09 17:25:40|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|0
1631208360000|2021-09-09 17:26:00|18729.1|18709.1|18726.2|18706.2|18729.1|18709.1|18726.2|18706.2|3
1631208370000|2021-09-09 17:26:10|18728.3|18708.3|18726.2|18706.2|18728.3|18708.3|18726.2|18706.2|1
1631208380000|2021-09-09 17:26:20|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|0
1631208390000|2021-09-09 17:26:30|||||||||2
1631208410000|2021-09-09 17:26:50|18726.2|18706.2|18723.7|18703.7|18726.2|18706.2|18723.7|18703.7|16
1631208420000|2021-09-09 17:27:00|18721.2|18701.2|18716.2|18696.2|18721.2|18701.2|18716.2|18696.2|40
1631208440000|2021-09-09 17:27:20|18713.7|18693.7|18711.2|18691.2|18713.7|18693.7|18711.2|18691.2|17
1631208450000|2021-09-09 17:27:30|18708.7|18688.7|18708.7|18688.7|18711.2|18691.2|18708.7|18688.7|7
1631208460000|2021-09-09 17:27:40|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|5
1631208470000|2021-09-09 17:27:50|18708.3|18688.3|18710.8|18690.8|18710.8|18690.8|18708.3|18688.3|11
1631208480000|2021-09-09 17:28:00|||||||||1
1631208490000|2021-09-09 17:28:10|||||||||2
1631208500000|2021-09-09 17:28:20|||||||||2
1631208510000|2021-09-09 17:28:30|||||||||2
1631208520000|2021-09-09 17:28:40|||||||||6
1631208530000|2021-09-09 17:28:50|||||||||1
1631208540000|2021-09-09 17:29:00|18708.7|18688.7|18708.7|18688.7|18708.7|18688.7|18708.7|18688.7|6
1631208550000|2021-09-09 17:29:10|||||||||2
1631208560000|2021-09-09 17:29:20|18710.8|18690.8|18715.8|18695.8|18715.8|18695.8|18710.8|18690.8|2
1631208570000|2021-09-09 17:29:30|18718|18698|18715.8|18695.8|18718|18698|18715.8|18695.8|6
1631208580000|2021-09-09 17:29:40|18716.2|18696.2|18718.3|18698.3|18718.3|18698.3|18716.2|18696.2|6
1631208590000|2021-09-09 17:29:50|18718.7|18698.7|18723.3|18703.3|18723.3|18703.3|18718.7|18698.7|11
1631261700000|2021-09-10 08:15:00|18824.4|18804.4|18824.4|18804.4|18824.4|18804.4|18824.4|18804.4|2
1631261710000|2021-09-10 08:15:10|18825.6|18805.6|18855.6|18815.6|18855.6|18815.6|18825.6|18805.6|17
1631261720000|2021-09-10 08:15:20|18849.8|18829.8|18851.5|18831.5|18851.9|18831.9|18849.4|18829.4|10
1631261730000|2021-09-10 08:15:30|18851.9|18831.9|18833.5|18813.5|18851.9|18831.9|18833.5|18805.6|4
1631261740000|2021-09-10 08:15:40|18835.6|18815.6|18808.9|18788.9|18845.6|18815.6|18808.9|18783.5|3
1631261750000|2021-09-10 08:15:50|18808.5|18788.5|18810.6|18790.6|18810.6|18790.6|18808.5|18788.5|0
1631261760000|2021-09-10 08:16:00|18812.7|18792.7|18815.6|18795.6|18815.6|18795.6|18812.7|18792.7|2
1631261770000|2021-09-10 08:16:10|18813.1|18793.1|18815.6|18795.6|18815.6|18795.6|18813.1|18793.1|1
1631261780000|2021-09-10 08:16:20|18813.5|18793.5|18813.1|18793.1|18813.5|18793.5|18810.6|18790.6|3
1631261790000|2021-09-10 08:16:30|18810.6|18790.6|18813.1|18793.1|18813.1|18793.1|18810.6|18790.6|1
1631261800000|2021-09-10 08:16:40|18812.7|18792.7|18815.6|18795.6|18815.6|18795.6|18812.7|18792.7|11
1631261810000|2021-09-10 08:16:50|18816|18796|18816|18796|18816|18796|18816|18796|0
1631261820000|2021-09-10 08:17:00|18820.2|18800.2|18836.5|18816.5|18836.5|18816.5|18820.2|18800.2|6
1631261830000|2021-09-10 08:17:10|18844.4|18804.4|18838.1|18818.1|18844.4|18818.1|18836.5|18804.4|2
1631261840000|2021-09-10 08:17:20|18836|18816|18829.6|18809.6|18836|18816|18829.6|18809.6|0
1631261850000|2021-09-10 08:17:30|18828.5|18808.5|18843.1|18803.1|18850.6|18808.5|18828.5|18790.2|1
1631261860000|2021-09-10 08:17:40|18842.7|18802.7|18863.1|18803.1|18863.1|18803.1|18842.7|18802.7|1
1631261870000|2021-09-10 08:17:50|18858.1|18798.1|18858.1|18798.1|18858.1|18798.1|18858.1|18798.1|1
1631261880000|2021-09-10 08:18:00|18856|18796|18838.1|18818.1|18856|18818.1|18838.1|18795.6|2
1631261890000|2021-09-10 08:18:10|18845.6|18805.6|18850.6|18790.6|18850.6|18805.6|18845.6|18790.6|2
1631261920000|2021-09-10 08:18:40|18848.1|18788.1|18850.6|18790.6|18850.6|18790.6|18848.1|18788.1|0
1631262000000|2021-09-10 08:20:00|18843.5|18783.5|18842.3|18782.3|18843.5|18783.5|18842.3|18782.3|10
1631262010000|2021-09-10 08:20:10|18826|18786|18826|18786|18826|18786|18826|18786|0
1631262020000|2021-09-10 08:20:20|18811.4|18791.4|18810.2|18790.2|18811.4|18791.4|18808.1|18788.1|1
1631262030000|2021-09-10 08:20:30|18810.6|18790.6|18808.1|18788.1|18810.6|18790.6|18808.1|18788.1|2
1631262040000|2021-09-10 08:20:40|||||||||1
1631262050000|2021-09-10 08:20:50|18806|18786|18805.6|18785.6|18806|18786|18805.6|18785.6|1
1631262100000|2021-09-10 08:21:40|||||||||3
1631262110000|2021-09-10 08:21:50|18803.5|18783.5|18803.5|18783.5|18803.5|18783.5|18803.5|18783.5|4
1631262120000|2021-09-10 08:22:00|18797.3|18777.3|18765.6|18745.6|18797.3|18777.3|18765.6|18745.6|8
1631262130000|2021-09-10 08:22:10|||||||||1
1631262150000|2021-09-10 08:22:30|18760.6|18740.6|18757.7|18737.7|18760.6|18740.6|18757.7|18737.7|2
1631262160000|2021-09-10 08:22:40|||||||||1
1631262170000|2021-09-10 08:22:50|||||||||1
1631262180000|2021-09-10 08:23:00|18759.8|18739.8|18768.1|18748.1|18768.1|18748.1|18759.8|18739.8|22
1631262190000|2021-09-10 08:23:10|18772.3|18752.3|18773.1|18753.1|18773.1|18753.1|18772.3|18752.3|0
1631262200000|2021-09-10 08:23:20|18775.6|18755.6|18775.6|18755.6|18775.6|18755.6|18775.6|18755.6|1
1631262210000|2021-09-10 08:23:30|||||||||2
1631262220000|2021-09-10 08:23:40|||||||||1
1631262240000|2021-09-10 08:24:00|18778.1|18758.1|18778.1|18758.1|18778.1|18758.1|18778.1|18758.1|6
1631262250000|2021-09-10 08:24:10|18778.9|18758.9|18783.1|18763.1|18783.1|18763.1|18778.9|18758.9|1
1631262300000|2021-09-10 08:25:00|||||||||1
1631262330000|2021-09-10 08:25:30|18784.3|18764.3|18792.7|18772.7|18792.7|18772.7|18784.3|18764.3|2
1631262340000|2021-09-10 08:25:40|18800.2|18780.2|18803.1|18783.1|18803.1|18783.1|18800.2|18780.2|2
1631262350000|2021-09-10 08:25:50|18808.1|18788.1|18808.1|18788.1|18808.1|18788.1|18808.1|18788.1|0
1631262360000|2021-09-10 08:26:00|18812.3|18792.3|18815.6|18795.6|18815.6|18795.6|18810.6|18790.6|1
1631262380000|2021-09-10 08:26:20|18817.7|18797.7|18818.1|18798.1|18818.1|18798.1|18817.7|18797.7|15
1631262400000|2021-09-10 08:26:40|18845.6|18785.6|18845.6|18785.6|18845.6|18785.6|18845.6|18785.6|13
1631262410000|2021-09-10 08:26:50|18833.5|18793.5|18823.5|18803.5|18835.6|18803.5|18823.5|18793.1|0
1631262420000|2021-09-10 08:27:00|18823.1|18803.1|18830.6|18810.6|18835.6|18810.6|18823.1|18795.2|0
1631262430000|2021-09-10 08:27:10|18828.1|18808.1|18828.1|18808.1|18828.1|18808.1|18828.1|18808.1|5
1631262460000|2021-09-10 08:27:40|18825.6|18805.6|18825.6|18805.6|18825.6|18805.6|18825.6|18805.6|5
1631262470000|2021-09-10 08:27:50|||||||||1
1631262480000|2021-09-10 08:28:00|18823.1|18803.1|18823.1|18803.1|18823.1|18803.1|18823.1|18803.1|0
1631262490000|2021-09-10 08:28:10|18820.6|18800.6|18820.6|18800.6|18820.6|18800.6|18820.6|18800.6|2
1631262500000|2021-09-10 08:28:20|18818.5|18798.5|18818.1|18798.1|18818.5|18798.5|18818.1|18798.1|0
1631262510000|2021-09-10 08:28:30|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|1
1631262520000|2021-09-10 08:28:40|||||||||1
1631262530000|2021-09-10 08:28:50|18808.5|18788.5|18805.6|18785.6|18808.5|18788.5|18805.6|18785.6|1
1631262540000|2021-09-10 08:29:00|||||||||3
1631262560000|2021-09-10 08:29:20|18811.9|18791.9|18813.1|18793.1|18813.1|18793.1|18811.9|18791.9|0
1631262570000|2021-09-10 08:29:30|18825.2|18785.2|18825.2|18785.2|18825.2|18785.2|18825.2|18785.2|0
1631262580000|2021-09-10 08:29:40|18825.6|18785.6|18825.6|18785.6|18825.6|18785.6|18825.6|18785.6|0
1631262680000|2021-09-10 08:31:20|18826|18786|18826|18786|18826|18786|18826|18786|0
1631262690000|2021-09-10 08:31:30|||||||||2
1631262700000|2021-09-10 08:31:40|||||||||2
1631262710000|2021-09-10 08:31:50|18825.6|18785.6|18817.7|18797.7|18825.6|18797.7|18817.7|18785.6|1
1631262720000|2021-09-10 08:32:00|18825.2|18785.2|18825.2|18785.2|18825.2|18785.2|18825.2|18785.2|5
1631262740000|2021-09-10 08:32:20|18825.6|18785.6|18823.1|18803.1|18825.6|18803.1|18819.8|18785.6|4
1631262750000|2021-09-10 08:32:30|18830.6|18810.6|18830.6|18810.6|18830.6|18810.6|18830.6|18810.6|0
1631262760000|2021-09-10 08:32:40|18835.6|18815.6|18835.6|18815.6|18835.6|18815.6|18835.6|18815.6|1
1631262770000|2021-09-10 08:32:50|18836.4|18816.4|18840.6|18820.6|18840.6|18820.6|18836.4|18816.4|2
1631262810000|2021-09-10 08:33:30|18838.1|18818.1|18838.1|18818.1|18838.1|18818.1|18838.1|18818.1|1
1631262840000|2021-09-10 08:34:00|18835.6|18815.6|18830.6|18810.6|18835.6|18815.6|18826|18806|3
1631262860000|2021-09-10 08:34:20|18844.8|18804.8|18844.8|18804.8|18844.8|18804.8|18844.8|18804.8|0
1631262870000|2021-09-10 08:34:30|18845.6|18805.6|18845.6|18805.6|18845.6|18805.6|18845.6|18805.6|0
1631262890000|2021-09-10 08:34:50|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|1
1631262950000|2021-09-10 08:35:50|18845.2|18805.2|18845.2|18805.2|18845.2|18805.2|18845.2|18805.2|0
1631263000000|2021-09-10 08:36:40|18846|18806|18840.2|18820.2|18846|18820.2|18840.2|18806|1
1631263010000|2021-09-10 08:36:50|18842.7|18822.7|18842.7|18822.7|18842.7|18822.7|18842.7|18822.7|0
1631263020000|2021-09-10 08:37:00|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|5
1631263030000|2021-09-10 08:37:10|18830.6|18810.6|18830.6|18810.6|18830.6|18810.6|18830.6|18810.6|0
1631263080000|2021-09-10 08:38:00|18825.6|18805.6|18825.6|18805.6|18825.6|18805.6|18825.6|18805.6|0
1631263140000|2021-09-10 08:39:00|18823.1|18803.1|18820.6|18800.6|18823.1|18803.1|18820.6|18800.6|2
1631263150000|2021-09-10 08:39:10|18818.5|18798.5|18818.1|18798.1|18818.5|18798.5|18818.1|18798.1|0
1631263180000|2021-09-10 08:39:40|18815.6|18795.6|18815.6|18795.6|18815.6|18795.6|18815.6|18795.6|0
1631263190000|2021-09-10 08:39:50|18819.8|18799.8|18823.1|18803.1|18823.1|18803.1|18819.8|18799.8|2
1631263210000|2021-09-10 08:40:10|18826.8|18786.8|18826.8|18786.8|18826.8|18786.8|18826.8|18786.8|0
1631263230000|2021-09-10 08:40:30|18825.6|18785.6|18825.6|18785.6|18825.6|18785.6|18825.6|18785.6|0
1631263260000|2021-09-10 08:41:00|18813.5|18793.5|18813.5|18793.5|18813.5|18793.5|18813.5|18793.5|0
1631263270000|2021-09-10 08:41:10|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|0
1631263280000|2021-09-10 08:41:20|||||||||1
1631263300000|2021-09-10 08:41:40|18806.4|18786.4|18803.5|18783.5|18806.4|18786.4|18803.5|18783.5|1
1631263310000|2021-09-10 08:41:50|18803.1|18783.1|18803.1|18783.1|18803.1|18783.1|18803.1|18783.1|0
1631263320000|2021-09-10 08:42:00|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|5
1631263380000|2021-09-10 08:43:00|||||||||1
1631263400000|2021-09-10 08:43:20|18798.5|18778.5|18800.6|18780.6|18800.6|18780.6|18798.5|18778.5|3
1631263420000|2021-09-10 08:43:40|18801.4|18781.4|18818.1|18798.1|18818.1|18798.1|18801.4|18775.6|1
1631263440000|2021-09-10 08:44:00|||||||||1
1631263470000|2021-09-10 08:44:30|18820.2|18800.2|18820.6|18800.6|18820.6|18800.6|18820.2|18800.2|0
1631263480000|2021-09-10 08:44:40|18818.5|18798.5|18818.5|18798.5|18818.5|18798.5|18818.5|18798.5|2
1631263490000|2021-09-10 08:44:50|18817.7|18797.7|18795.6|18775.6|18817.7|18797.7|18795.6|18775.6|3
1631263500000|2021-09-10 08:45:00|18802.3|18782.3|18815.6|18795.6|18815.6|18795.6|18802.3|18782.3|0
1631263560000|2021-09-10 08:46:00|18816|18796|18818.1|18798.1|18818.1|18798.1|18816|18796|1
1631263570000|2021-09-10 08:46:10|18817.3|18778.1|18803.1|18783.1|18817.3|18783.1|18803.1|18777.3|9
1631263600000|2021-09-10 08:46:40|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|1
1631263620000|2021-09-10 08:47:00|||||||||2
1631263630000|2021-09-10 08:47:10|18800.6|18780.6|18805.6|18785.6|18805.6|18785.6|18800.6|18780.6|2
1631263640000|2021-09-10 08:47:20|18807.7|18787.7|18808.1|18788.1|18808.1|18788.1|18807.7|18787.7|0
1631263680000|2021-09-10 08:48:00|18810.2|18790.2|18810.2|18790.2|18810.2|18790.2|18810.2|18790.2|0
1631263690000|2021-09-10 08:48:10|18811|18791|18835.6|18815.6|18835.6|18815.6|18811|18791|4
1631263740000|2021-09-10 08:49:00|18828.5|18808.5|18830.6|18810.6|18830.6|18810.6|18828.5|18808.5|8
1631263750000|2021-09-10 08:49:10|18829.8|18809.8|18827.7|18807.7|18829.8|18809.8|18827.7|18807.7|2
1631263760000|2021-09-10 08:49:20|18825.6|18805.6|18825.6|18805.6|18825.6|18805.6|18825.6|18805.6|0
1631263790000|2021-09-10 08:49:50|18823.1|18803.1|18802.2|18782.2|18823.1|18803.1|18802.2|18782.2|1
1631263810000|2021-09-10 08:50:10|18801|18781|18813.7|18793.7|18813.7|18793.7|18801|18781|4
1631263830000|2021-09-10 08:50:30|18815.6|18795.6|18820.6|18800.6|18820.6|18800.6|18815.6|18795.6|0
1631263850000|2021-09-10 08:50:50|||||||||1
1631264060000|2021-09-10 08:54:20|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|4
1631264070000|2021-09-10 08:54:30|18850.6|18830.6|18850.6|18830.6|18850.6|18830.6|18850.6|18830.6|2
1631264080000|2021-09-10 08:54:40|||||||||1
1631264090000|2021-09-10 08:54:50|18855.6|18835.6|18850.6|18830.6|18855.6|18835.6|18850.6|18830.6|1
1631264110000|2021-09-10 08:55:10|||||||||3
1631264120000|2021-09-10 08:55:20|||||||||3
1631264130000|2021-09-10 08:55:30|18848.5|18828.5|18848.1|18828.1|18848.5|18828.5|18848.1|18828.1|0
1631264160000|2021-09-10 08:56:00|18845.6|18825.6|18843.5|18823.5|18845.6|18825.6|18843.5|18823.5|0
1631264170000|2021-09-10 08:56:10|18843.1|18823.1|18843.1|18823.1|18843.1|18823.1|18843.1|18823.1|0
1631264220000|2021-09-10 08:57:00|18843.2|18823.2|18838.2|18818.2|18843.2|18823.2|18838.2|18818.2|3
1631264280000|2021-09-10 08:58:00|18836|18816|18836|18816|18836|18816|18836|18816|1
1631264290000|2021-09-10 08:58:10|18835.7|18815.7|18835.7|18815.7|18835.7|18815.7|18835.7|18815.7|0
1631264330000|2021-09-10 08:58:50|18839.9|18819.9|18839.9|18819.9|18839.9|18819.9|18839.9|18819.9|9
1631264340000|2021-09-10 08:59:00|18840.7|18820.7|18841|18821|18842.8|18822.8|18840.7|18820.7|1
1631264350000|2021-09-10 08:59:10|18841.1|18821.1|18841.1|18821.1|18841.1|18821.1|18841.1|18821.1|0
1631264360000|2021-09-10 08:59:20|18838.6|18818.6|18840.7|18820.7|18840.7|18820.7|18838.2|18818.2|0
1631264390000|2021-09-10 08:59:50|18838.2|18818.2|18838.6|18818.6|18840.3|18820.3|18838.2|18818.2|0
1631264400000|2021-09-10 09:00:00|18838.2|18818.2|18843.2|18823.2|18843.2|18823.2|18838.2|18818.2|1
1631264430000|2021-09-10 09:00:30|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|0
1631264510000|2021-09-10 09:01:50|18847.8|18827.8|18850.7|18830.7|18850.7|18830.7|18847.8|18827.8|2
1631264520000|2021-09-10 09:02:00|||||||||1
1631264540000|2021-09-10 09:02:20|18853.2|18833.2|18855.7|18835.7|18855.7|18835.7|18853.2|18833.2|1
1631264560000|2021-09-10 09:02:40|18850.7|18830.7|18850.7|18830.7|18850.7|18830.7|18848.6|18828.6|5
1631264620000|2021-09-10 09:03:40|18848.6|18828.6|18850.7|18830.7|18850.7|18830.7|18848.6|18828.6|1
1631264630000|2021-09-10 09:03:50|||||||||1
1631264660000|2021-09-10 09:04:20|18848.6|18828.6|18848.2|18828.2|18848.6|18828.6|18848.2|18828.2|0
1631264690000|2021-09-10 09:04:50|||||||||1
1631264700000|2021-09-10 09:05:00|18843.2|18823.2|18842.8|18822.8|18843.2|18823.2|18840.7|18820.7|18
1631264710000|2021-09-10 09:05:10|18843.2|18823.2|18855.3|18835.3|18855.3|18835.3|18843.2|18823.2|3
1631264720000|2021-09-10 09:05:20|||||||||1
1631264730000|2021-09-10 09:05:30|18855.7|18835.7|18865.7|18845.7|18865.7|18845.7|18855.7|18835.7|2
1631264740000|2021-09-10 09:05:40|18863.2|18843.2|18865.7|18845.7|18865.7|18845.7|18863.2|18843.2|0
1631264750000|2021-09-10 09:05:50|18863.6|18843.6|18863.2|18843.2|18863.6|18843.6|18863.2|18843.2|0
1631264780000|2021-09-10 09:06:20|18862.8|18842.8|18848.6|18828.6|18862.8|18842.8|18848.6|18828.6|4
1631264790000|2021-09-10 09:06:30|18846.5|18826.5|18836.5|18816.5|18846.5|18826.5|18836.5|18816.5|6
1631264800000|2021-09-10 09:06:40|18832.8|18812.8|18834.9|18814.9|18834.9|18814.9|18832.8|18812.8|0
1631264810000|2021-09-10 09:06:50|18832.8|18812.8|18835.7|18815.7|18835.7|18815.7|18830.7|18810.7|6
1631264820000|2021-09-10 09:07:00|18836.9|18816.9|18853.2|18813.2|18853.2|18816.9|18836.9|18813.2|5
1631264840000|2021-09-10 09:07:20|18865.7|18805.7|18865.7|18805.7|18865.7|18805.7|18865.7|18805.7|0
1631264860000|2021-09-10 09:07:40|18853.2|18813.2|18853.2|18813.2|18853.2|18813.2|18853.2|18813.2|0
1631264880000|2021-09-10 09:08:00|18865.7|18805.7|18865.7|18805.7|18865.7|18805.7|18865.7|18805.7|1
1631264900000|2021-09-10 09:08:20|18854.1|18834.1|18860.7|18840.7|18860.7|18840.7|18854.1|18834.1|0
1631264920000|2021-09-10 09:08:40|||||||||2
1631264930000|2021-09-10 09:08:50|18860.3|18840.3|18858.2|18838.2|18860.3|18840.3|18858.2|18838.2|2
1631264940000|2021-09-10 09:09:00|18860.7|18840.7|18860.7|18840.7|18860.7|18840.7|18860.7|18840.7|1
1631264960000|2021-09-10 09:09:20|18858.6|18838.6|18858.2|18838.2|18858.6|18838.6|18858.2|18838.2|0
1631264970000|2021-09-10 09:09:30|||||||||2
1631265080000|2021-09-10 09:11:20|||||||||1
1631265120000|2021-09-10 09:12:00|18860.7|18840.7|18860.7|18840.7|18860.7|18840.7|18860.7|18840.7|1
1631265160000|2021-09-10 09:12:40|||||||||1
1631265170000|2021-09-10 09:12:50|18858.2|18838.2|18858.2|18838.2|18858.2|18838.2|18858.2|18838.2|1
1631265240000|2021-09-10 09:14:00|18853.2|18833.2|18850.7|18830.7|18853.2|18833.2|18850.7|18830.7|1
1631265250000|2021-09-10 09:14:10|||||||||1
1631265290000|2021-09-10 09:14:50|||||||||1
1631265300000|2021-09-10 09:15:00|18846.1|18826.1|18843.2|18823.2|18846.1|18826.1|18843.2|18823.2|1
1631265320000|2021-09-10 09:15:20|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|0
1631265360000|2021-09-10 09:16:00|18842.8|18822.8|18842.8|18822.8|18842.8|18822.8|18842.8|18822.8|2
1631265370000|2021-09-10 09:16:10|18840.7|18820.7|18838.2|18818.2|18840.7|18820.7|18838.2|18818.2|0
1631265410000|2021-09-10 09:16:50|18835.7|18815.7|18835.7|18815.7|18835.7|18815.7|18835.7|18815.7|0
1631265530000|2021-09-10 09:18:50|18840.7|18820.7|18840.3|18820.3|18840.7|18820.7|18835.7|18815.7|1
1631265540000|2021-09-10 09:19:00|18838.2|18818.2|18835.7|18815.7|18838.2|18818.2|18835.7|18815.7|0
1631265570000|2021-09-10 09:19:30|18837.8|18817.8|18835.7|18815.7|18838.2|18818.2|18835.7|18815.7|0
1631265590000|2021-09-10 09:19:50|18839.9|18819.9|18840.3|18820.3|18840.3|18820.3|18839.9|18819.9|0
1631265600000|2021-09-10 09:20:00|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|0
1631265640000|2021-09-10 09:20:40|18838.6|18818.6|18835.7|18815.7|18838.6|18818.6|18835.7|18815.7|2
1631265650000|2021-09-10 09:20:50|||||||||1
1631265830000|2021-09-10 09:23:50|||||||||1
1631265840000|2021-09-10 09:24:00|18838.2|18818.2|18843.2|18823.2|18843.2|18823.2|18838.2|18818.2|1
1631265920000|2021-09-10 09:25:20|||||||||2
1631266020000|2021-09-10 09:27:00|18843.6|18823.6|18845.7|18825.7|18845.7|18825.7|18843.6|18823.6|1
1631266040000|2021-09-10 09:27:20|18843.6|18823.6|18843.6|18823.6|18843.6|18823.6|18843.6|18823.6|3
1631266050000|2021-09-10 09:27:30|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|0
1631266060000|2021-09-10 09:27:40|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|0
1631266090000|2021-09-10 09:28:10|18838.6|18818.6|18837.8|18817.8|18838.6|18818.6|18837.8|18817.8|0
1631266100000|2021-09-10 09:28:20|18845.7|18805.7|18845.7|18805.7|18845.7|18805.7|18845.7|18805.7|0
1631266110000|2021-09-10 09:28:30|18845.3|18805.3|18845.3|18805.3|18845.3|18805.3|18845.3|18805.3|0
1631266120000|2021-09-10 09:28:40|18833.2|18813.2|18833.2|18813.2|18833.2|18813.2|18833.2|18813.2|0
1631266130000|2021-09-10 09:28:50|18828.6|18808.6|18826.1|18806.1|18828.6|18808.6|18826.1|18806.1|1
1631266150000|2021-09-10 09:29:10|18823.6|18803.6|18823.6|18803.6|18823.6|18803.6|18823.6|18803.6|0
1631266160000|2021-09-10 09:29:20|18821.1|18801.1|18821.1|18801.1|18821.1|18801.1|18821.1|18801.1|1
1631266180000|2021-09-10 09:29:40|18820.7|18800.7|18818.2|18798.2|18820.7|18800.7|18818.2|18798.2|2
1631266190000|2021-09-10 09:29:50|18810.7|18790.7|18810.7|18790.7|18810.7|18790.7|18810.7|18790.7|1
1631266200000|2021-09-10 09:30:00|18805.7|18785.7|18805.7|18785.7|18805.7|18785.7|18805.7|18785.7|1
1631266210000|2021-09-10 09:30:10|||||||||3
1631266230000|2021-09-10 09:30:30|18807.8|18787.8|18809.9|18789.9|18809.9|18789.9|18807.8|18787.8|7
1631266240000|2021-09-10 09:30:40|18808.2|18788.2|18808.2|18788.2|18808.2|18788.2|18808.2|18788.2|0
1631266270000|2021-09-10 09:31:10|18810.7|18790.7|18810.7|18790.7|18810.7|18790.7|18810.7|18790.7|2
1631266280000|2021-09-10 09:31:20|18815.7|18795.7|18818.2|18798.2|18818.2|18798.2|18815.7|18795.7|0
1631266290000|2021-09-10 09:31:30|18823.2|18803.2|18823.2|18803.2|18823.2|18803.2|18823.2|18803.2|0
1631266320000|2021-09-10 09:32:00|18820.7|18800.7|18815.7|18795.7|18820.7|18800.7|18815.7|18795.7|1
1631266350000|2021-09-10 09:32:30|18813.2|18793.2|18813.2|18793.2|18813.2|18793.2|18813.2|18793.2|0
1631266360000|2021-09-10 09:32:40|18811.1|18791.1|18810.7|18790.7|18811.1|18791.1|18810.7|18790.7|0
1631266370000|2021-09-10 09:32:50|18808.6|18788.6|18808.2|18788.2|18808.6|18788.6|18808.2|18788.2|0
1631266380000|2021-09-10 09:33:00|18805.7|18785.7|18801.1|18781.1|18805.7|18785.7|18801.1|18781.1|0
1631266400000|2021-09-10 09:33:20|||||||||1
1631266410000|2021-09-10 09:33:30|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|1
1631266420000|2021-09-10 09:33:40|18801.5|18781.5|18803.6|18783.6|18803.6|18783.6|18801.5|18781.5|1
1631266470000|2021-09-10 09:34:30|18805.7|18785.7|18805.7|18785.7|18805.7|18785.7|18805.7|18785.7|3
1631266490000|2021-09-10 09:34:50|18810.7|18790.7|18805.7|18785.7|18810.7|18790.7|18805.7|18785.7|1
1631266500000|2021-09-10 09:35:00|18809.9|18789.9|18810.7|18790.7|18810.7|18790.7|18809.9|18789.9|0
1631266510000|2021-09-10 09:35:10|18813.2|18793.2|18825.7|18805.7|18825.7|18805.7|18813.2|18793.2|3
1631266550000|2021-09-10 09:35:50|||||||||1
1631266590000|2021-09-10 09:36:30|18827.8|18807.8|18827.8|18807.8|18827.8|18807.8|18827.8|18807.8|0
1631266600000|2021-09-10 09:36:40|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|0
1631266620000|2021-09-10 09:37:00|18825.7|18805.7|18830.3|18810.3|18830.3|18810.3|18823.2|18803.2|5
1631266640000|2021-09-10 09:37:20|18830.7|18810.7|18835.7|18815.7|18835.7|18815.7|18830.7|18810.7|1
1631266650000|2021-09-10 09:37:30|18837.8|18817.8|18838.2|18818.2|18840.3|18820.3|18836.1|18816.1|0
1631266700000|2021-09-10 09:38:20|18836.1|18816.1|18835.7|18815.7|18836.1|18816.1|18835.7|18815.7|0
1631266810000|2021-09-10 09:40:10|18833.2|18813.2|18833.2|18813.2|18833.2|18813.2|18833.2|18813.2|1
1631266820000|2021-09-10 09:40:20|18831.1|18811.1|18831.1|18811.1|18831.1|18811.1|18831.1|18811.1|0
1631266830000|2021-09-10 09:40:30|18830.7|18810.7|18830.7|18810.7|18830.7|18810.7|18830.7|18810.7|0
1631266900000|2021-09-10 09:41:40|||||||||1
1631266910000|2021-09-10 09:41:50|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|1
1631266920000|2021-09-10 09:42:00|18818.6|18798.6|18818.6|18798.6|18818.6|18798.6|18818.6|18798.6|2
1631266960000|2021-09-10 09:42:40|18816.5|18796.5|18818.2|18798.2|18818.2|18798.2|18815.7|18795.7|1
1631266970000|2021-09-10 09:42:50|18815.7|18795.7|18815.7|18795.7|18815.7|18795.7|18815.7|18795.7|0
1631267000000|2021-09-10 09:43:20|18817.8|18797.8|18815.7|18795.7|18817.8|18797.8|18815.7|18795.7|0
1631267010000|2021-09-10 09:43:30|18813.6|18793.6|18813.2|18793.2|18813.6|18793.6|18813.2|18793.2|0
1631267030000|2021-09-10 09:43:50|18811.1|18791.1|18811.1|18791.1|18811.1|18791.1|18811.1|18791.1|1
1631267040000|2021-09-10 09:44:00|18810.7|18790.7|18810.7|18790.7|18810.7|18790.7|18810.7|18790.7|2
1631267050000|2021-09-10 09:44:10|18808.6|18788.6|18808.2|18788.2|18808.6|18788.6|18808.2|18788.2|0
1631267090000|2021-09-10 09:44:50|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|18801.1|18781.1|2
1631267100000|2021-09-10 09:45:00|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|0
1631267110000|2021-09-10 09:45:10|18800.8|18780.8|18798.6|18778.6|18800.8|18780.8|18798.6|18778.6|1
1631267150000|2021-09-10 09:45:50|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|18796.5|18776.5|2
1631267160000|2021-09-10 09:46:00|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|2
1631267170000|2021-09-10 09:46:10|18799.4|18779.4|18799.4|18779.4|18799.4|18779.4|18799.4|18779.4|1
1631267180000|2021-09-10 09:46:20|18798.6|18778.6|18798.3|18778.3|18798.6|18778.6|18798.3|18778.3|0
1631267200000|2021-09-10 09:46:40|18800.4|18780.4|18800.8|18780.8|18800.8|18780.8|18800.4|18780.4|0
1631267230000|2021-09-10 09:47:10|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|1
1631267240000|2021-09-10 09:47:20|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|18798.3|18778.3|3
1631267270000|2021-09-10 09:47:50|18798.7|18778.7|18798.3|18778.3|18798.7|18778.7|18798.3|18778.3|1
1631267280000|2021-09-10 09:48:00|||||||||2
1631267380000|2021-09-10 09:49:40|||||||||2
1631267390000|2021-09-10 09:49:50|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|0
1631267400000|2021-09-10 09:50:00|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|0
1631267410000|2021-09-10 09:50:10|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|0
1631267420000|2021-09-10 09:50:20|18796.6|18776.6|18798.7|18778.7|18798.7|18778.7|18796.6|18776.6|2
1631267430000|2021-09-10 09:50:30|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|0
1631267460000|2021-09-10 09:51:00|18796.2|18776.2|18798.3|18778.3|18798.3|18778.3|18796.2|18776.2|0
1631267490000|2021-09-10 09:51:30|18796.2|18776.2|18798.7|18778.7|18798.7|18778.7|18796.2|18776.2|2
1631267510000|2021-09-10 09:51:50|18801.2|18781.2|18798.3|18778.3|18801.2|18781.2|18798.3|18778.3|2
1631267520000|2021-09-10 09:52:00|18800.4|18780.4|18805.8|18785.8|18805.8|18785.8|18800.4|18780.4|3
1631267530000|2021-09-10 09:52:10|18808.3|18788.3|18808.3|18788.3|18808.3|18788.3|18808.3|18788.3|0
1631267540000|2021-09-10 09:52:20|18810.4|18790.4|18810.8|18790.8|18810.8|18790.8|18810.4|18790.4|0
1631267550000|2021-09-10 09:52:30|18808.7|18788.7|18808.3|18788.3|18808.7|18788.7|18808.3|18788.3|0
1631267560000|2021-09-10 09:52:40|18805.8|18785.8|18803.7|18783.7|18805.8|18785.8|18803.7|18783.7|1
1631267570000|2021-09-10 09:52:50|18805.4|18785.4|18805.8|18785.8|18805.8|18785.8|18805.4|18785.4|0
1631267580000|2021-09-10 09:53:00|18803.3|18783.3|18803.3|18783.3|18803.3|18783.3|18803.3|18783.3|0
1631267610000|2021-09-10 09:53:30|||||||||1
1631267620000|2021-09-10 09:53:40|18801.2|18781.2|18800.8|18780.8|18801.2|18781.2|18800.8|18780.8|0
1631267710000|2021-09-10 09:55:10|18798.7|18778.7|18798.7|18778.7|18798.7|18778.7|18798.7|18778.7|1
1631267720000|2021-09-10 09:55:20|||||||||1
1631267750000|2021-09-10 09:55:50|18796.6|18776.6|18796.6|18776.6|18796.6|18776.6|18796.6|18776.6|0
1631267790000|2021-09-10 09:56:30|18801.2|18781.2|18801.2|18781.2|18801.2|18781.2|18801.2|18781.2|0
1631267860000|2021-09-10 09:57:40|18796.6|18776.6|18796.6|18776.6|18796.6|18776.6|18796.6|18776.6|1
1631267950000|2021-09-10 09:59:10|18793.7|18773.7|18788.7|18768.7|18793.7|18773.7|18788.7|18768.7|6
1631267960000|2021-09-10 09:59:20|18788.3|18768.3|18788.3|18768.3|18788.3|18768.3|18788.3|18768.3|2
1631267970000|2021-09-10 09:59:30|18788.7|18768.7|18790.8|18770.8|18790.8|18770.8|18788.7|18768.7|1
1631267990000|2021-09-10 09:59:50|18793.3|18773.3|18795.8|18775.8|18795.8|18775.8|18793.3|18773.3|0
1631268010000|2021-09-10 10:00:10|18803.3|18783.3|18803.3|18783.3|18803.3|18783.3|18803.3|18783.3|2
1631268020000|2021-09-10 10:00:20|18805.4|18785.4|18805.8|18785.8|18805.8|18785.8|18805.4|18785.4|0
1631268030000|2021-09-10 10:00:30|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|0
1631268070000|2021-09-10 10:01:10|||||||||7
1631268090000|2021-09-10 10:01:30|18812.9|18792.9|18812.9|18792.9|18812.9|18792.9|18812.9|18792.9|1
1631268100000|2021-09-10 10:01:40|18813.3|18793.3|18813.3|18793.3|18813.3|18793.3|18813.3|18793.3|0
1631268110000|2021-09-10 10:01:50|||||||||2
1631268120000|2021-09-10 10:02:00|18803.3|18783.3|18803.3|18783.3|18803.3|18783.3|18803.3|18783.3|0
1631268130000|2021-09-10 10:02:10|18796.2|18776.2|18795.8|18775.8|18796.2|18776.2|18795.8|18775.8|1
1631268170000|2021-09-10 10:02:50|18793.3|18773.3|18797.9|18777.9|18797.9|18777.9|18793.3|18773.3|2
1631268180000|2021-09-10 10:03:00|18798.3|18778.3|18790.8|18770.8|18798.3|18778.3|18790.8|18770.8|1
1631268190000|2021-09-10 10:03:10|18793.3|18773.3|18790.8|18770.8|18793.3|18773.3|18790.8|18770.8|0
1631268200000|2021-09-10 10:03:20|18793.3|18773.3|18793.3|18773.3|18793.3|18773.3|18793.3|18773.3|0
1631268210000|2021-09-10 10:03:30|18791.2|18771.2|18790.8|18770.8|18791.2|18771.2|18790.8|18770.8|0
1631268220000|2021-09-10 10:03:40|18793.3|18773.3|18790.8|18770.8|18793.3|18773.3|18790.8|18770.8|1
1631268230000|2021-09-10 10:03:50|18793.3|18773.3|18793.3|18773.3|18793.3|18773.3|18793.3|18773.3|1
1631268240000|2021-09-10 10:04:00|||||||||1
1631268260000|2021-09-10 10:04:20|18792.5|18772.5|18788.3|18768.3|18792.5|18772.5|18788.3|18768.3|1
1631268280000|2021-09-10 10:04:40|||||||||1
1631268290000|2021-09-10 10:04:50|18787.9|18767.9|18785.8|18765.8|18787.9|18767.9|18785.8|18765.8|1
1631268300000|2021-09-10 10:05:00|18787.9|18767.9|18785.8|18765.8|18787.9|18767.9|18785.8|18765.8|2
1631268320000|2021-09-10 10:05:20|18783.7|18763.7|18785.4|18765.4|18785.4|18765.4|18783.3|18763.3|0
1631268330000|2021-09-10 10:05:30|18785.8|18765.8|18785.8|18765.8|18785.8|18765.8|18785.8|18765.8|1
1631268350000|2021-09-10 10:05:50|18788.3|18768.3|18785.8|18765.8|18788.3|18768.3|18785.8|18765.8|1
1631268380000|2021-09-10 10:06:20|18787.9|18767.9|18785.8|18765.8|18787.9|18767.9|18785.8|18765.8|0
1631268400000|2021-09-10 10:06:40|18786.6|18766.6|18790.8|18770.8|18790.8|18770.8|18786.6|18766.6|1
1631268420000|2021-09-10 10:07:00|18790.4|18770.4|18786.2|18766.2|18790.4|18770.4|18786.2|18766.2|2
1631268430000|2021-09-10 10:07:10|18783.7|18763.7|18783.3|18763.3|18783.7|18763.7|18783.3|18763.3|1
1631268470000|2021-09-10 10:07:50|18785.8|18765.8|18785.8|18765.8|18785.8|18765.8|18785.8|18765.8|1
1631268480000|2021-09-10 10:08:00|||||||||1
1631268490000|2021-09-10 10:08:10|18783.3|18763.3|18783.3|18763.3|18783.3|18763.3|18783.3|18763.3|1
1631268510000|2021-09-10 10:08:30|18780.8|18760.8|18780.8|18760.8|18780.8|18760.8|18780.8|18760.8|1
1631268540000|2021-09-10 10:09:00|18776.6|18756.6|18776.6|18756.6|18776.6|18756.6|18776.6|18756.6|0
1631268550000|2021-09-10 10:09:10|18775.8|18755.8|18775.8|18755.8|18775.8|18755.8|18775.8|18755.8|0
1631268570000|2021-09-10 10:09:30|18776.2|18756.2|18778.3|18758.3|18778.3|18758.3|18776.2|18756.2|2
1631268600000|2021-09-10 10:10:00|||||||||1
1631268610000|2021-09-10 10:10:10|18780.8|18760.8|18778.7|18758.7|18785.8|18765.8|18778.7|18758.7|2
1631268620000|2021-09-10 10:10:20|18776.6|18756.6|18773.3|18753.3|18776.6|18756.6|18773.3|18753.3|3
1631268630000|2021-09-10 10:10:30|18770.8|18750.8|18770.8|18750.8|18770.8|18750.8|18770.8|18750.8|1
1631268640000|2021-09-10 10:10:40|||||||||1
1631268650000|2021-09-10 10:10:50|18768.3|18748.3|18760.8|18740.8|18768.3|18748.3|18760.8|18740.8|7
1631268660000|2021-09-10 10:11:00|||||||||1
1631268670000|2021-09-10 10:11:10|18753.7|18733.7|18753.3|18733.3|18753.7|18733.7|18753.3|18733.3|11
1631268710000|2021-09-10 10:11:50|18750.8|18730.8|18752.9|18732.9|18752.9|18732.9|18750.8|18730.8|1
1631268720000|2021-09-10 10:12:00|18753.3|18733.3|18750.8|18730.8|18753.3|18733.3|18750.8|18730.8|0
1631268730000|2021-09-10 10:12:10|18745.8|18725.8|18745.8|18725.8|18745.8|18725.8|18745.8|18725.8|1
1631268740000|2021-09-10 10:12:20|18741.6|18721.6|18741.6|18721.6|18741.6|18721.6|18741.6|18721.6|5
1631268770000|2021-09-10 10:12:50|18741.2|18721.2|18743.3|18723.3|18743.3|18723.3|18741.2|18721.2|1
1631268780000|2021-09-10 10:13:00|18745.8|18725.8|18743.7|18723.7|18745.8|18725.8|18743.3|18723.3|5
1631268960000|2021-09-10 10:16:00|18746.2|18726.2|18746.2|18726.2|18746.2|18726.2|18746.2|18726.2|1
1631268970000|2021-09-10 10:16:10|18748.3|18728.3|18746.2|18726.2|18748.3|18728.3|18746.2|18726.2|0
1631269000000|2021-09-10 10:16:40|18745.8|18725.8|18745.8|18725.8|18745.8|18725.8|18745.8|18725.8|0
1631269010000|2021-09-10 10:16:50|||||||||2
1631269020000|2021-09-10 10:17:00|||||||||1
1631269030000|2021-09-10 10:17:10|18743.3|18723.3|18743.3|18723.3|18743.3|18723.3|18743.3|18723.3|0
1631269050000|2021-09-10 10:17:30|18740.8|18720.8|18740.8|18720.8|18740.8|18720.8|18740.8|18720.8|1
1631269070000|2021-09-10 10:17:50|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|0
1631269090000|2021-09-10 10:18:10|18741.2|18721.2|18745.8|18725.8|18745.8|18725.8|18741.2|18721.2|2
1631269260000|2021-09-10 10:21:00|18747.9|18727.9|18747.9|18727.9|18747.9|18727.9|18747.9|18727.9|1
1631269270000|2021-09-10 10:21:10|18748.3|18728.3|18748.3|18728.3|18748.3|18728.3|18748.3|18728.3|0
1631269400000|2021-09-10 10:23:20|18750.8|18730.8|18750.8|18730.8|18750.8|18730.8|18750.8|18730.8|0
1631269440000|2021-09-10 10:24:00|18746.6|18726.6|18748.3|18728.3|18748.3|18728.3|18745.8|18725.8|1
1631269450000|2021-09-10 10:24:10|18745.8|18725.8|18745.8|18725.8|18745.8|18725.8|18745.8|18725.8|0
1631269480000|2021-09-10 10:24:40|18746.6|18726.6|18750.8|18730.8|18750.8|18730.8|18746.6|18726.6|2
1631269490000|2021-09-10 10:24:50|18765.8|18725.8|18760.8|18740.8|18765.8|18740.8|18760|18725.8|0
1631269530000|2021-09-10 10:25:30|||||||||3
1631269540000|2021-09-10 10:25:40|18763.3|18743.3|18763.3|18743.3|18763.3|18743.3|18763.3|18743.3|0
1631269600000|2021-09-10 10:26:40|||||||||2
1631269620000|2021-09-10 10:27:00|18767.5|18747.5|18768.3|18748.3|18770.4|18750.4|18767.5|18747.5|0
1631269640000|2021-09-10 10:27:20|18770.8|18750.8|18770.8|18750.8|18770.8|18750.8|18770.8|18750.8|0
1631269660000|2021-09-10 10:27:40|18771.2|18751.2|18773.3|18753.3|18773.3|18753.3|18771.2|18751.2|1
1631269670000|2021-09-10 10:27:50|18775.8|18755.8|18775.8|18755.8|18775.8|18755.8|18775.8|18755.8|0
1631269680000|2021-09-10 10:28:00|18773.3|18753.3|18773.3|18753.3|18773.3|18753.3|18773.3|18753.3|1
1631269740000|2021-09-10 10:29:00|18775.8|18755.8|18775.8|18755.8|18775.8|18755.8|18775.8|18755.8|2
1631269770000|2021-09-10 10:29:30|18777.9|18757.9|18785.8|18765.8|18787.9|18767.9|18777.9|18757.9|3
1631269800000|2021-09-10 10:30:00|18788.3|18768.3|18788.3|18768.3|18788.3|18768.3|18788.3|18768.3|0
1631269820000|2021-09-10 10:30:20|18785.8|18765.8|18790.8|18770.8|18790.8|18770.8|18785.8|18765.8|2
1631269830000|2021-09-10 10:30:30|18788.7|18768.7|18785.8|18765.8|18788.7|18768.7|18785.8|18765.8|5
1631269840000|2021-09-10 10:30:40|18785.4|18765.4|18785.4|18765.4|18785.4|18765.4|18785.4|18765.4|10
1631269860000|2021-09-10 10:31:00|18785.8|18765.8|18785.8|18765.8|18785.8|18765.8|18785.8|18765.8|50
1631269870000|2021-09-10 10:31:10|||||||||36
1631269960000|2021-09-10 10:32:40|18787|18767|18793.3|18773.3|18793.3|18773.3|18787|18767|7
1631269990000|2021-09-10 10:33:10|18793.7|18773.7|18795.8|18775.8|18795.8|18775.8|18793.7|18773.7|1
1631270010000|2021-09-10 10:33:30|18795.9|18775.9|18795.9|18775.9|18795.9|18775.9|18795.9|18775.9|0
1631270020000|2021-09-10 10:33:40|18796.2|18776.2|18798.4|18778.4|18798.4|18778.4|18796.2|18776.2|2
1631270030000|2021-09-10 10:33:50|18800.9|18780.9|18803.4|18783.4|18803.4|18783.4|18800.9|18780.9|0
1631270040000|2021-09-10 10:34:00|18805.9|18785.9|18805.9|18785.9|18805.9|18785.9|18805.9|18785.9|0
1631270050000|2021-09-10 10:34:10|||||||||62
1631270180000|2021-09-10 10:36:20|18808.4|18788.4|18825.9|18805.9|18825.9|18805.9|18808.4|18788.4|3
1631270190000|2021-09-10 10:36:30|18830.9|18810.9|18838.4|18818.4|18838.4|18818.4|18830.9|18810.9|4
1631270200000|2021-09-10 10:36:40|18859.7|18819.7|18880.5|18860.5|18880.5|18860.5|18859.7|18819.7|12
1631270210000|2021-09-10 10:36:50|||||||||1
1631270220000|2021-09-10 10:37:00|18883.4|18863.4|18880.9|18860.9|18883.4|18863.4|18880.9|18860.9|9
1631270230000|2021-09-10 10:37:10|18884.7|18864.7|18880.9|18860.9|18884.7|18864.7|18880.9|18860.9|5
1631270240000|2021-09-10 10:37:20|18883.4|18863.4|18890.5|18870.5|18890.5|18870.5|18883.4|18863.4|3
1631270250000|2021-09-10 10:37:30|18890.9|18870.9|18890.9|18870.9|18890.9|18870.9|18885.9|18865.9|7
1631270260000|2021-09-10 10:37:40|18893|18873|18893|18873|18893|18873|18893|18873|169
1631270270000|2021-09-10 10:37:50|18893.8|18873.8|18898.4|18878.4|18898.4|18878.4|18893.8|18873.8|5
1631270280000|2021-09-10 10:38:00|18900.5|18880.5|18903.4|18883.4|18903.4|18883.4|18900.5|18880.5|3
1631270290000|2021-09-10 10:38:10|18907.6|18887.6|18903.8|18883.8|18910.9|18890.9|18903.8|18883.8|5
1631270300000|2021-09-10 10:38:20|||||||||4
1631270310000|2021-09-10 10:38:30|18905.9|18885.9|18905.9|18885.9|18905.9|18885.9|18905.9|18885.9|2
1631270320000|2021-09-10 10:38:40|18921.8|18901.8|18930.5|18910.5|18930.5|18910.5|18921.8|18901.8|3
1631270330000|2021-09-10 10:38:50|||||||||2
1631270340000|2021-09-10 10:39:00|18930.1|18910.1|18931.3|18911.3|18935.5|18915.5|18930.1|18910.1|22
1631270350000|2021-09-10 10:39:10|18930.9|18910.9|18930.9|18910.9|18930.9|18910.9|18930.9|18910.9|0
1631270360000|2021-09-10 10:39:20|18933.4|18913.4|18930.9|18910.9|18933.4|18913.4|18930.9|18910.9|2
1631270370000|2021-09-10 10:39:30|||||||||2
1631270390000|2021-09-10 10:39:50|18930.1|18910.1|18896.7|18876.7|18930.1|18910.1|18896.7|18876.7|4
1631270400000|2021-09-10 10:40:00|18896.3|18876.3|18900.9|18880.9|18900.9|18880.9|18896.3|18876.3|2
1631270410000|2021-09-10 10:40:10|18903|18883|18903.8|18883.8|18903.8|18883.8|18903|18883|1
1631270420000|2021-09-10 10:40:20|18905.9|18885.9|18906.3|18886.3|18906.3|18886.3|18905.9|18885.9|1
1631270430000|2021-09-10 10:40:30|||||||||1
1631270450000|2021-09-10 10:40:50|||||||||1
1631270520000|2021-09-10 10:42:00|18905.9|18885.9|18905.9|18885.9|18905.9|18885.9|18905.9|18885.9|3
1631270530000|2021-09-10 10:42:10|||||||||1
1631270570000|2021-09-10 10:42:50|18908.4|18888.4|18910.9|18890.9|18910.9|18890.9|18908.4|18888.4|3
1631270580000|2021-09-10 10:43:00|18913.4|18893.4|18913.4|18893.4|18913.4|18893.4|18913.4|18893.4|1
1631270610000|2021-09-10 10:43:30|||||||||13
1631270630000|2021-09-10 10:43:50|18907.1|18887.1|18906.7|18886.7|18907.1|18887.1|18904.2|18884.2|7
1631270670000|2021-09-10 10:44:30|18906.3|18886.3|18906.3|18886.3|18906.3|18886.3|18906.3|18886.3|2
1631270690000|2021-09-10 10:44:50|18908.8|18888.8|18908.8|18888.8|18908.8|18888.8|18908.8|18888.8|3
1631270730000|2021-09-10 10:45:30|||||||||1
1631270780000|2021-09-10 10:46:20|18915.9|18875.9|18915.9|18875.9|18915.9|18875.9|18915.9|18875.9|1
1631270800000|2021-09-10 10:46:40|18910.9|18870.9|18910.9|18870.9|18910.9|18870.9|18910.9|18870.9|0
1631270820000|2021-09-10 10:47:00|18908.4|18868.4|18908.4|18868.4|18908.4|18868.4|18908.4|18868.4|0
1631270850000|2021-09-10 10:47:30|18894.2|18874.2|18893.4|18873.4|18894.2|18874.2|18893.4|18873.4|0
1631270870000|2021-09-10 10:47:50|18895.5|18875.5|18895.9|18875.9|18895.9|18875.9|18895.5|18875.5|2
1631270890000|2021-09-10 10:48:10|18915.9|18895.9|18926.4|18906.4|18926.4|18906.4|18915.9|18895.9|26
1631270900000|2021-09-10 10:48:20|18926.8|18906.8|18926.8|18906.8|18926.8|18906.8|18926.8|18906.8|1
1631270950000|2021-09-10 10:49:10|18929.3|18909.3|18929.3|18909.3|18929.3|18909.3|18929.3|18909.3|0
1631270960000|2021-09-10 10:49:20|18930.9|18910.9|18938.4|18918.4|18938.4|18918.4|18930.9|18910.9|3
1631270970000|2021-09-10 10:49:30|18936.3|18916.3|18935.9|18915.9|18936.3|18916.3|18935.9|18915.9|1
1631271000000|2021-09-10 10:50:00|18933.4|18913.4|18933.4|18913.4|18933.4|18913.4|18933.4|18913.4|1
1631271010000|2021-09-10 10:50:10|||||||||73
1631271020000|2021-09-10 10:50:20|18937.6|18917.6|18942.6|18922.6|18942.6|18922.6|18937.6|18917.6|37
1631271030000|2021-09-10 10:50:30|||||||||1
1631271050000|2021-09-10 10:50:50|18940.5|18920.5|18940.5|18920.5|18940.5|18920.5|18940.5|18920.5|7
1631271090000|2021-09-10 10:51:30|||||||||4
1631271100000|2021-09-10 10:51:40|||||||||1
1631271130000|2021-09-10 10:52:10|18941.3|18921.3|18947.6|18927.6|18947.6|18927.6|18941.3|18921.3|15
1631271140000|2021-09-10 10:52:20|18951.8|18931.8|18951.8|18931.8|18951.8|18931.8|18951.8|18931.8|0
1631271170000|2021-09-10 10:52:50|18952.6|18932.6|18960.1|18940.1|18960.1|18940.1|18952.6|18932.6|2
1631271180000|2021-09-10 10:53:00|18962.2|18942.2|18962.6|18942.6|18962.6|18942.6|18962.2|18942.2|0
1631271190000|2021-09-10 10:53:10|18962.2|18942.2|18962.6|18942.6|18962.6|18942.6|18960.1|18940.1|10
1631271200000|2021-09-10 10:53:20|||||||||1
1631271210000|2021-09-10 10:53:30|||||||||2
1631271220000|2021-09-10 10:53:40|18967.6|18947.6|18967.6|18947.6|18967.6|18947.6|18967.6|18947.6|1
1631271230000|2021-09-10 10:53:50|18965.1|18945.1|18965.1|18945.1|18965.1|18945.1|18965.1|18945.1|1
1631271240000|2021-09-10 10:54:00|18962.6|18942.6|18962.6|18942.6|18962.6|18942.6|18962.6|18942.6|3
1631271250000|2021-09-10 10:54:10|18955.1|18935.1|18945.5|18925.5|18955.1|18935.1|18945.5|18925.5|10
1631271260000|2021-09-10 10:54:20|18942.6|18922.6|18950.1|18930.1|18950.1|18930.1|18942.6|18922.6|1
1631271270000|2021-09-10 10:54:30|||||||||2
1631271280000|2021-09-10 10:54:40|18950.5|18930.5|18950.1|18930.1|18952.6|18932.6|18950.1|18930.1|1
1631271290000|2021-09-10 10:54:50|18952.2|18932.2|18958.9|18938.9|18958.9|18938.9|18952.2|18932.2|4
1631271300000|2021-09-10 10:55:00|18960.1|18940.1|18965.1|18945.1|18965.1|18945.1|18960.1|18940.1|1
1631271310000|2021-09-10 10:55:10|18964.7|18944.7|18962.6|18942.6|18964.7|18944.7|18962.6|18942.6|3
1631271320000|2021-09-10 10:55:20|18960.1|18940.1|18960.1|18940.1|18960.1|18940.1|18960.1|18940.1|1
1631271330000|2021-09-10 10:55:30|18965.1|18945.1|18965.1|18945.1|18965.1|18945.1|18965.1|18945.1|3
1631271360000|2021-09-10 10:56:00|||||||||1
1631271370000|2021-09-10 10:56:10|||||||||3
1631271380000|2021-09-10 10:56:20|||||||||1
1631271400000|2021-09-10 10:56:40|18960.9|18940.9|18960.9|18940.9|18960.9|18940.9|18960.9|18940.9|0
1631271420000|2021-09-10 10:57:00|18960.1|18940.1|18960.1|18940.1|18960.1|18940.1|18960.1|18940.1|0
1631271440000|2021-09-10 10:57:20|||||||||2
1631271450000|2021-09-10 10:57:30|18946.7|18926.7|18946.7|18926.7|18946.7|18926.7|18946.7|18926.7|3
1631271460000|2021-09-10 10:57:40|18945.1|18925.1|18930.9|18910.9|18945.1|18925.1|18930.9|18910.9|4
1631271470000|2021-09-10 10:57:50|18930.1|18910.1|18937.6|18917.6|18937.6|18917.6|18930.1|18910.1|4
1631271480000|2021-09-10 10:58:00|||||||||8
1631271490000|2021-09-10 10:58:10|||||||||1
1631271500000|2021-09-10 10:58:20|||||||||2
1631271510000|2021-09-10 10:58:30|||||||||2
1631271520000|2021-09-10 10:58:40|18947.6|18927.6|18945.1|18925.1|18947.6|18927.6|18945.1|18925.1|10
1631271600000|2021-09-10 11:00:00|18943|18923|18942.6|18922.6|18943|18923|18942.6|18922.6|0
1631271620000|2021-09-10 11:00:20|18943|18923|18945.1|18925.1|18945.1|18925.1|18943|18923|1
1631271630000|2021-09-10 11:00:30|18947.6|18927.6|18947.6|18927.6|18947.6|18927.6|18947.6|18927.6|0
1631271660000|2021-09-10 11:01:00|||||||||1
1631271690000|2021-09-10 11:01:30|||||||||1
1631271710000|2021-09-10 11:01:50|18942.6|18922.6|18937.6|18917.6|18942.6|18922.6|18937.6|18917.6|8
1631271740000|2021-09-10 11:02:20|18940.1|18920.1|18940.1|18920.1|18940.1|18920.1|18940.1|18920.1|1
1631271770000|2021-09-10 11:02:50|18942.6|18922.6|18942.6|18922.6|18945.1|18925.1|18942.6|18922.6|4
1631271780000|2021-09-10 11:03:00|||||||||1
1631271810000|2021-09-10 11:03:30|18940.5|18920.5|18940.1|18920.1|18940.5|18920.5|18940.1|18920.1|0
1631271840000|2021-09-10 11:04:00|18938|18918|18937.6|18917.6|18938|18918|18937.6|18917.6|0
1631271870000|2021-09-10 11:04:30|18935.1|18915.1|18935.1|18915.1|18935.1|18915.1|18935.1|18915.1|0
1631271890000|2021-09-10 11:04:50|18930.9|18910.9|18927.6|18907.6|18930.9|18910.9|18927.6|18907.6|0
1631271900000|2021-09-10 11:05:00|18925.1|18905.1|18920.9|18900.9|18925.1|18905.1|18920.9|18900.9|2
1631271910000|2021-09-10 11:05:10|18920.5|18900.5|18920.5|18900.5|18920.5|18900.5|18920.5|18900.5|0
1631271920000|2021-09-10 11:05:20|18917.6|18897.6|18919.7|18899.7|18919.7|18899.7|18917.6|18897.6|1
1631271990000|2021-09-10 11:06:30|18919.3|18899.3|18915.1|18895.1|18919.3|18899.3|18915.1|18895.1|1
1631272000000|2021-09-10 11:06:40|||||||||1
1631272010000|2021-09-10 11:06:50|18908.8|18888.8|18914.3|18894.3|18914.3|18894.3|18908.8|18888.8|1
1631272020000|2021-09-10 11:07:00|18915.1|18895.1|18915.1|18895.1|18915.1|18895.1|18915.1|18895.1|1
1631272060000|2021-09-10 11:07:40|18912.6|18892.6|18912.6|18892.6|18912.6|18892.6|18912.6|18892.6|2
1631272130000|2021-09-10 11:08:50|18910.1|18890.1|18910.1|18890.1|18910.1|18890.1|18910.1|18890.1|0
1631272140000|2021-09-10 11:09:00|18912.2|18892.2|18917.6|18897.6|18917.6|18897.6|18912.2|18892.2|5
1631272160000|2021-09-10 11:09:20|18913|18893|18913|18893|18913|18893|18913|18893|8
1631272180000|2021-09-10 11:09:40||18873||18873||18873||18873|0
1631272190000|2021-09-10 11:09:50|18920.9|18860.9|18912.6|18872.6|18920.9|18872.6|18912.6|18860.9|0
1631272200000|2021-09-10 11:10:00|18913|18873|18920.5|18860.5|18920.5|18873|18913|18860.5|0
1631272240000|2021-09-10 11:10:40|||||||||104
1631272250000|2021-09-10 11:10:50|||||||||1
1631272260000|2021-09-10 11:11:00|18912.6|18872.6|18912.6|18872.6|18920.9|18872.6|18912.6|18860.9|3
1631272270000|2021-09-10 11:11:10|18913|18873|18913|18873|18913|18873|18913|18873|0
1631272280000|2021-09-10 11:11:20|18911|18871|18892.6|18872.6|18911|18872.6|18892.6|18871|2
1631272320000|2021-09-10 11:12:00|18887.6|18867.6|18887.6|18867.6|18887.6|18867.6|18885.5|18865.5|2
1631272340000|2021-09-10 11:12:20|18885.5|18865.5|18885.1|18865.1|18885.5|18865.5|18885.1|18865.1|0
1631272350000|2021-09-10 11:12:30|||||||||1
1631272360000|2021-09-10 11:12:40|18878|18858|18873.4|18853.4|18878|18858|18873.4|18853.4|1
1631272370000|2021-09-10 11:12:50|18869.2|18849.2|18869.2|18849.2|18869.2|18849.2|18869.2|18849.2|2
1631272380000|2021-09-10 11:13:00|18868|18848|18872.6|18852.6|18872.6|18852.6|18868|18848|0
1631272390000|2021-09-10 11:13:10|18875.1|18855.1|18881.8|18861.8|18881.8|18861.8|18875.1|18855.1|2
1631272410000|2021-09-10 11:13:30|18882.6|18862.6|18882.6|18862.6|18882.6|18862.6|18882.6|18862.6|0
1631272480000|2021-09-10 11:14:40|18880.5|18860.5|18880.5|18860.5|18880.5|18860.5|18880.5|18860.5|2
1631272500000|2021-09-10 11:15:00|18880.1|18860.1|18880.1|18860.1|18880.1|18860.1|18880.1|18860.1|0
1631272520000|2021-09-10 11:15:20|18875.9|18855.9|18875.9|18855.9|18875.9|18855.9|18875.9|18855.9|1
1631272530000|2021-09-10 11:15:30|18875.1|18855.1|18872.6|18852.6|18875.1|18855.1|18872.6|18852.6|1
1631272540000|2021-09-10 11:15:40|18870.1|18850.1|18870.1|18850.1|18870.1|18850.1|18870.1|18850.1|1
1631272550000|2021-09-10 11:15:50|18872.6|18852.6|18872.6|18852.6|18872.6|18852.6|18872.6|18852.6|2
1631272560000|2021-09-10 11:16:00|18870.1|18850.1|18842.6|18822.6|18870.1|18850.1|18840.1|18820.1|9
1631272580000|2021-09-10 11:16:20|18844.7|18824.7|18843|18823|18844.7|18824.7|18843|18823|0
1631272590000|2021-09-10 11:16:30|18842.6|18822.6|18847.6|18827.6|18847.6|18827.6|18842.6|18822.6|1
1631272630000|2021-09-10 11:17:10|18842.6|18822.6|18845.1|18825.1|18845.1|18825.1|18842.6|18822.6|4
1631272720000|2021-09-10 11:18:40|18861.5|18821.5|18861.5|18821.5|18861.5|18821.5|18861.5|18821.5|9
1631272730000|2021-09-10 11:18:50|18873.6|18813.6|18871.5|18811.5|18873.6|18821.5|18861.5|18811.5|0
1631272740000|2021-09-10 11:19:00|18873.6|18813.6|18873.6|18813.6|18873.6|18813.6|18873.6|18813.6|0
1631272760000|2021-09-10 11:19:20|18859.9|18839.9|18874.9|18854.9|18874.9|18854.9|18859.9|18839.9|8
1631272770000|2021-09-10 11:19:30|||||||||1
1631272800000|2021-09-10 11:20:00|18879|18859|18879|18859|18879|18859|18879|18859|0
1631272830000|2021-09-10 11:20:30|18885.3|18865.3|18890.2|18870.2|18890.2|18870.2|18885.3|18865.3|0
1631272850000|2021-09-10 11:20:50|||||||||30
1631272880000|2021-09-10 11:21:20|18887.7|18867.7|18885.2|18865.2|18887.7|18867.7|18885.2|18865.2|2
1631272890000|2021-09-10 11:21:30|18873.5|18853.5|18873.5|18853.5|18873.5|18853.5|18873.5|18853.5|2
1631272900000|2021-09-10 11:21:40|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|0
1631272930000|2021-09-10 11:22:10|||||||||21
1631272980000|2021-09-10 11:23:00|18867.7|18847.7|18865.2|18845.2|18867.7|18847.7|18865.2|18845.2|1
1631273000000|2021-09-10 11:23:20|18864.4|18844.4|18858.1|18838.1|18864.4|18844.4|18858.1|18838.1|1
1631273070000|2021-09-10 11:24:30|18855.2|18835.2|18855.2|18835.2|18855.2|18835.2|18855.2|18835.2|1
1631273080000|2021-09-10 11:24:40|||||||||3
1631273090000|2021-09-10 11:24:50|18850.6|18830.6|18850.6|18830.6|18850.6|18830.6|18850.6|18830.6|10
1631273130000|2021-09-10 11:25:30|18852.7|18832.7|18852.3|18832.3|18852.7|18832.7|18852.3|18832.3|3
1631273140000|2021-09-10 11:25:40|18850.2|18830.2|18850.2|18830.2|18850.2|18830.2|18850.2|18830.2|39
1631273150000|2021-09-10 11:25:50|||||||||5
1631273170000|2021-09-10 11:26:10|18849.8|18829.8|18849.8|18829.8|18849.8|18829.8|18849.8|18829.8|0
1631273180000|2021-09-10 11:26:20|18852.7|18832.7|18870.2|18830.2|18870.2|18837.7|18852.7|18830.2|0
1631273200000|2021-09-10 11:26:40|18863.1|18843.1|18875.2|18835.2|18875.2|18843.1|18863.1|18835.2|0
1631273210000|2021-09-10 11:26:50|18875.6|18835.6|18875.6|18835.6|18875.6|18835.6|18875.6|18835.6|2
1631273220000|2021-09-10 11:27:00|18863.5|18843.5|18863.5|18843.5|18863.5|18843.5|18863.5|18843.5|1
1631273230000|2021-09-10 11:27:10|18863.1|18843.1|18863.1|18843.1|18863.1|18843.1|18863.1|18843.1|0
1631273310000|2021-09-10 11:28:30|18855.2|18835.2|18855.2|18835.2|18855.2|18835.2|18855.2|18835.2|1
1631273320000|2021-09-10 11:28:40|18860.6|18820.6|18860.6|18820.6|18860.6|18820.6|18860.6|18820.6|0
1631273330000|2021-09-10 11:28:50|18860.2|18820.2|18836|18816|18860.2|18825.2|18836|18816|22
1631273340000|2021-09-10 11:29:00|18835.2|18815.2|18835.2|18815.2|18835.2|18815.2|18835.2|18815.2|1
1631273350000|2021-09-10 11:29:10|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|2
1631273360000|2021-09-10 11:29:20|18832.7|18812.7|18832.7|18812.7|18832.7|18812.7|18832.7|18812.7|0
1631273370000|2021-09-10 11:29:30|18828.5|18808.5|18827.7|18807.7|18828.5|18808.5|18827.7|18807.7|0
1631273400000|2021-09-10 11:30:00|18825.2|18805.2|18823.1|18803.1|18825.2|18805.2|18823.1|18803.1|1
1631273410000|2021-09-10 11:30:10|18820.6|18800.6|18812.7|18792.7|18820.6|18800.6|18812.7|18792.7|20
1631273430000|2021-09-10 11:30:30|18807.7|18787.7|18800.2|18780.2|18807.7|18787.7|18799.8|18779.8|18
1631273440000|2021-09-10 11:30:40|18802.7|18782.7|18802.7|18782.7|18802.7|18782.7|18802.7|18782.7|1
1631273460000|2021-09-10 11:31:00|18805.2|18785.2|18805.2|18785.2|18805.2|18785.2|18805.2|18785.2|1
1631273470000|2021-09-10 11:31:10|18803.1|18783.1|18802.7|18782.7|18805.2|18785.2|18802.7|18782.7|1
1631273480000|2021-09-10 11:31:20|18797.7|18777.7|18792.7|18772.7|18797.7|18777.7|18792.7|18772.7|1
1631273490000|2021-09-10 11:31:30|18794.8|18774.8|18795.2|18775.2|18795.2|18775.2|18794.8|18774.8|0
1631273560000|2021-09-10 11:32:40|18792.7|18772.7|18792.7|18772.7|18792.7|18772.7|18792.7|18772.7|1
1631273570000|2021-09-10 11:32:50|18794.8|18774.8|18795.2|18775.2|18795.2|18775.2|18794.8|18774.8|1
1631273580000|2021-09-10 11:33:00|||||||||5
1631273630000|2021-09-10 11:33:50|18797.3|18777.3|18797.3|18777.3|18797.3|18777.3|18797.3|18777.3|5
1631273640000|2021-09-10 11:34:00|18797.7|18777.7|18797.7|18777.7|18797.7|18777.7|18797.7|18777.7|34
1631273700000|2021-09-10 11:35:00|18799.8|18779.8|18802.3|18782.3|18802.7|18782.7|18799.8|18779.8|0
1631273710000|2021-09-10 11:35:10|18802.7|18782.7|18802.7|18782.7|18802.7|18782.7|18802.7|18782.7|0
1631273730000|2021-09-10 11:35:30|18800.2|18780.2|18800.2|18780.2|18802.7|18782.7|18800.2|18780.2|1
1631273740000|2021-09-10 11:35:40|18802.7|18782.7|18797.7|18777.7|18802.7|18782.7|18797.7|18777.7|2
1631273750000|2021-09-10 11:35:50|18795.6|18775.6|18800.2|18780.2|18800.2|18780.2|18795.6|18775.6|0
1631273780000|2021-09-10 11:36:20|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|2
1631273790000|2021-09-10 11:36:30|18800.2|18780.2|18800.2|18780.2|18800.2|18780.2|18800.2|18780.2|1
1631273810000|2021-09-10 11:36:50|18798.1|18778.1|18797.7|18777.7|18798.1|18778.1|18797.7|18777.7|2
1631273820000|2021-09-10 11:37:00|18800.2|18780.2|18800.2|18780.2|18800.2|18780.2|18800.2|18780.2|0
1631273840000|2021-09-10 11:37:20|||||||||1
1631273860000|2021-09-10 11:37:40|||||||||20
1631273870000|2021-09-10 11:37:50|18805.2|18785.2|18805.2|18785.2|18805.2|18785.2|18805.2|18785.2|2
1631273880000|2021-09-10 11:38:00|18807.3|18787.3|18807.3|18787.3|18807.3|18787.3|18807.3|18787.3|0
1631273890000|2021-09-10 11:38:10|18807.7|18787.7|18807.7|18787.7|18807.7|18787.7|18807.7|18787.7|0
1631273900000|2021-09-10 11:38:20|18820.2|18780.2|18815.2|18795.2|18820.2|18795.2|18815.2|18780.2|2
1631273930000|2021-09-10 11:38:50|18812.7|18792.7|18812.7|18792.7|18812.7|18792.7|18812.7|18792.7|0
1631274000000|2021-09-10 11:40:00|18813.5|18793.5|18817.7|18797.7|18817.7|18797.7|18813.5|18793.5|1
1631274050000|2021-09-10 11:40:50|||||||||1
1631274060000|2021-09-10 11:41:00|||||||||1
1631274120000|2021-09-10 11:42:00|||||||||2
1631274130000|2021-09-10 11:42:10|18819.8|18799.8|18820.2|18800.2|18820.2|18800.2|18819.8|18799.8|4
1631274140000|2021-09-10 11:42:20|18822.7|18802.7|18832.7|18812.7|18832.7|18812.7|18822.7|18802.7|2
1631274170000|2021-09-10 11:42:50|18830.6|18810.6|18832.7|18812.7|18832.7|18812.7|18827.7|18807.7|2
1631274190000|2021-09-10 11:43:10|18833.1|18813.1|18835.2|18815.2|18835.2|18815.2|18833.1|18813.1|1
1631274210000|2021-09-10 11:43:30|18837.7|18817.7|18835.2|18815.2|18837.7|18817.7|18835.2|18815.2|2
1631274260000|2021-09-10 11:44:20|18830.6|18810.6|18827.7|18807.7|18830.6|18810.6|18827.7|18807.7|3
1631274290000|2021-09-10 11:44:50|18825.2|18805.2|18827.3|18807.3|18827.3|18807.3|18825.2|18805.2|2
1631274300000|2021-09-10 11:45:00|18827.7|18807.7|18827.7|18807.7|18827.7|18807.7|18827.7|18807.7|0
1631274330000|2021-09-10 11:45:30|18830.2|18810.2|18830.2|18810.2|18830.2|18810.2|18830.2|18810.2|0
1631274340000|2021-09-10 11:45:40|18827.7|18807.7|18827.7|18807.7|18827.7|18807.7|18827.7|18807.7|0
1631274350000|2021-09-10 11:45:50|18827.3|18807.3|18795.2|18775.2|18827.3|18807.3|18795.2|18775.2|6
1631274360000|2021-09-10 11:46:00|||||||||2
1631274420000|2021-09-10 11:47:00|18799.4|18779.4|18799.4|18779.4|18799.4|18779.4|18799.4|18779.4|1
1631274430000|2021-09-10 11:47:10|18800.2|18780.2|18800.2|18780.2|18800.2|18780.2|18800.2|18780.2|0
1631274470000|2021-09-10 11:47:50|||||||||1
1631274480000|2021-09-10 11:48:00|18802.7|18782.7|18802.7|18782.7|18802.7|18782.7|18802.7|18782.7|0
1631274570000|2021-09-10 11:49:30|||||||||1
1631274620000|2021-09-10 11:50:20|18800.2|18780.2|18802.7|18782.7|18802.7|18782.7|18800.2|18780.2|2
1631274630000|2021-09-10 11:50:30|18805.2|18785.2|18800.6|18780.6|18805.2|18785.2|18800.6|18780.6|1
1631274640000|2021-09-10 11:50:40|18802.7|18782.7|18802.7|18782.7|18802.7|18782.7|18802.7|18782.7|3
1631274660000|2021-09-10 11:51:00|18804.8|18784.8|18802.7|18782.7|18805.2|18785.2|18802.7|18782.7|0
1631274670000|2021-09-10 11:51:10|18804.8|18784.8|18803.1|18783.1|18805.2|18785.2|18803.1|18783.1|0
1631274680000|2021-09-10 11:51:20|18807.7|18787.7|18807.7|18787.7|18807.7|18787.7|18807.7|18787.7|1
1631274690000|2021-09-10 11:51:30|||||||||1
1631274700000|2021-09-10 11:51:40|||||||||2
1631274720000|2021-09-10 11:52:00|18810.2|18790.2|18810.2|18790.2|18810.2|18790.2|18810.2|18790.2|2
1631274730000|2021-09-10 11:52:10|18812.3|18792.3|18812.7|18792.7|18812.7|18792.7|18812.3|18792.3|0
1631274750000|2021-09-10 11:52:30|18810.2|18790.2|18807.7|18787.7|18810.2|18790.2|18807.7|18787.7|0
1631274770000|2021-09-10 11:52:50|18809.8|18789.8|18810.2|18790.2|18812.7|18792.7|18809.8|18789.8|0
1631274780000|2021-09-10 11:53:00|18812.7|18792.7|18812.7|18792.7|18812.7|18792.7|18812.7|18792.7|0
1631274800000|2021-09-10 11:53:20|18810.2|18790.2|18810.2|18790.2|18810.2|18790.2|18810.2|18790.2|0
1631274810000|2021-09-10 11:53:30|18807.7|18787.7|18807.7|18787.7|18807.7|18787.7|18807.7|18787.7|1
1631274820000|2021-09-10 11:53:40|||||||||1
1631274830000|2021-09-10 11:53:50|18809.8|18789.8|18807.7|18787.7|18809.8|18789.8|18807.7|18787.7|0
1631274840000|2021-09-10 11:54:00|18807.3|18787.3|18807.7|18787.7|18810.2|18790.2|18807.3|18787.3|1
1631274850000|2021-09-10 11:54:10|18812.7|18792.7|18810.2|18790.2|18812.7|18792.7|18807.7|18787.7|0
1631274860000|2021-09-10 11:54:20|18812.3|18792.3|18810.2|18790.2|18812.7|18792.7|18807.7|18787.7|0
1631274870000|2021-09-10 11:54:30|18812.7|18792.7|18810.2|18790.2|18812.7|18792.7|18807.7|18787.7|0
1631274880000|2021-09-10 11:54:40|18807.7|18787.7|18810.2|18790.2|18810.2|18790.2|18807.7|18787.7|1
1631274890000|2021-09-10 11:54:50|18807.7|18787.7|18807.7|18787.7|18810.2|18790.2|18807.7|18787.7|0
1631274900000|2021-09-10 11:55:00|18808.1|18788.1|18812.7|18792.7|18812.7|18792.7|18808.1|18788.1|5
1631274910000|2021-09-10 11:55:10|||||||||3
1631274920000|2021-09-10 11:55:20|18815.2|18795.2|18815.2|18795.2|18815.2|18795.2|18815.2|18795.2|0
1631274940000|2021-09-10 11:55:40|18817.3|18797.3|18820.2|18800.2|18820.2|18800.2|18817.3|18797.3|3
1631274950000|2021-09-10 11:55:50|18822.7|18802.7|18822.7|18802.7|18822.7|18802.7|18822.7|18802.7|1
1631274970000|2021-09-10 11:56:10|||||||||1
1631274980000|2021-09-10 11:56:20|18820.2|18800.2|18805.2|18785.2|18820.2|18800.2|18805.2|18785.2|19
1631274990000|2021-09-10 11:56:30|18807.3|18787.3|18796|18776|18807.7|18787.7|18796|18776|6
1631275010000|2021-09-10 11:56:50|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|2
1631275020000|2021-09-10 11:57:00|18797.7|18777.7|18800.2|18780.2|18800.2|18780.2|18797.7|18777.7|2
1631275040000|2021-09-10 11:57:20|18802.3|18782.3|18802.7|18782.7|18802.7|18782.7|18802.3|18782.3|0
1631275070000|2021-09-10 11:57:50|18805.2|18785.2|18805.2|18785.2|18805.2|18785.2|18805.2|18785.2|2
1631275110000|2021-09-10 11:58:30|||||||||1
1631275140000|2021-09-10 11:59:00|18807.3|18787.3|18807.7|18787.7|18807.7|18787.7|18807.3|18787.3|4
1631275150000|2021-09-10 11:59:10|18810.2|18790.2|18807.7|18787.7|18810.2|18790.2|18807.7|18787.7|3
1631275160000|2021-09-10 11:59:20|18805.6|18785.6|18805.2|18785.2|18805.6|18785.6|18803.1|18783.1|1
1631275180000|2021-09-10 11:59:40|||||||||1
1631275200000|2021-09-10 12:00:00|18807.7|18787.7|18805.2|18785.2|18807.7|18787.7|18805.2|18785.2|9
1631275210000|2021-09-10 12:00:10|18804|18784|18797.7|18777.7|18804|18784|18797.7|18777.7|3
1631275220000|2021-09-10 12:00:20|||||||||41
1631275230000|2021-09-10 12:00:30|||||||||1
1631275240000|2021-09-10 12:00:40|18800.2|18780.2|18795.2|18775.2|18800.2|18780.2|18795.2|18775.2|2
1631275250000|2021-09-10 12:00:50|18795.6|18775.6|18797.7|18777.7|18797.7|18777.7|18795.6|18775.6|5
1631275260000|2021-09-10 12:01:00|18800.2|18780.2|18800.2|18780.2|18800.2|18780.2|18800.2|18780.2|1
1631275280000|2021-09-10 12:01:20|18797.7|18777.7|18797.7|18777.7|18797.7|18777.7|18797.7|18777.7|1
1631275300000|2021-09-10 12:01:40|18795.2|18775.2|18795.2|18775.2|18795.2|18775.2|18795.2|18775.2|2
1631275310000|2021-09-10 12:01:50|18792.7|18772.7|18792.7|18772.7|18792.7|18772.7|18792.7|18772.7|2
1631275320000|2021-09-10 12:02:00|18790.6|18770.6|18800.2|18780.2|18800.2|18780.2|18790.6|18770.6|15
1631275330000|2021-09-10 12:02:10|||||||||2
1631275340000|2021-09-10 12:02:20|18804.4|18784.4|18804.4|18784.4|18804.4|18784.4|18804.4|18784.4|26
1631275350000|2021-09-10 12:02:30|18806.5|18786.5|18803.1|18783.1|18806.5|18786.5|18803.1|18783.1|6
1631275360000|2021-09-10 12:02:40|18803.5|18783.5|18803.5|18783.5|18803.5|18783.5|18803.5|18783.5|1
1631275370000|2021-09-10 12:02:50|18801|18781|18798.9|18778.9|18801|18781|18798.9|18778.9|1
1631275380000|2021-09-10 12:03:00|18801|18781|18798.5|18778.5|18801|18781|18798.5|18778.5|15
1631275430000|2021-09-10 12:03:50|||||||||1
1631275440000|2021-09-10 12:04:00|18798.1|18778.1|18766.4|18746.4|18798.1|18778.1|18766.4|18746.4|17
1631275450000|2021-09-10 12:04:10|18765.6|18745.6|18758.5|18738.5|18765.6|18745.6|18758.5|18738.5|7
1631275460000|2021-09-10 12:04:20|18754.3|18734.3|18738.9|18718.9|18754.3|18734.3|18738.9|18718.9|20
1631275470000|2021-09-10 12:04:30|18738.5|18718.5|18742.7|18722.7|18742.7|18722.7|18738.5|18718.5|4
1631275480000|2021-09-10 12:04:40|18743.1|18723.1|18758.1|18738.1|18758.1|18738.1|18743.1|18723.1|1
1631275490000|2021-09-10 12:04:50|18760.2|18740.2|18768.5|18748.5|18768.5|18748.5|18760.2|18740.2|6
1631275500000|2021-09-10 12:05:00|18763.5|18743.5|18763.5|18743.5|18763.5|18743.5|18763.5|18743.5|3
1631275510000|2021-09-10 12:05:10|18758.5|18738.5|18756|18736|18758.5|18738.5|18756|18736|8
1631275520000|2021-09-10 12:05:20|18753.5|18733.5|18748.9|18728.9|18753.5|18733.5|18748.9|18728.9|30
1631275530000|2021-09-10 12:05:30|18748.5|18728.5|18748.5|18728.5|18748.5|18728.5|18748.5|18728.5|0
1631275540000|2021-09-10 12:05:40|||||||||3
1631275560000|2021-09-10 12:06:00|||||||||2
1631275580000|2021-09-10 12:06:20|18753.5|18733.5|18756|18736|18756|18736|18753.5|18733.5|1
1631275590000|2021-09-10 12:06:30|18758.5|18738.5|18756|18736|18758.5|18738.5|18756|18736|4
1631275610000|2021-09-10 12:06:50|18753.9|18733.9|18753.5|18733.5|18753.9|18733.9|18753.5|18733.5|0
1631275620000|2021-09-10 12:07:00|18751|18731|18742.2|18722.2|18751|18731|18742.2|18722.2|26
1631275630000|2021-09-10 12:07:10|18733.5|18713.5|18716.4|18696.4|18733.5|18713.5|18716.4|18696.4|27
1631275640000|2021-09-10 12:07:20|18716|18696|18688.9|18668.9|18716|18696|18688.9|18668.9|4
1631275650000|2021-09-10 12:07:30|18691|18671|18715.6|18695.6|18715.6|18695.6|18691|18671|6
1631275660000|2021-09-10 12:07:40|18716|18696|18716|18696|18716|18696|18716|18696|0
1631275670000|2021-09-10 12:07:50|18713.5|18693.5|18691|18671|18713.5|18693.5|18691|18671|6
1631275680000|2021-09-10 12:08:00|18688.5|18668.5|18691|18671|18691|18671|18688.5|18668.5|6
1631275690000|2021-09-10 12:08:10|18696|18676|18703.5|18683.5|18703.5|18683.5|18696|18676|4
1631275710000|2021-09-10 12:08:30|18708.5|18688.5|18711|18691|18711|18691|18708.5|18688.5|5
1631275720000|2021-09-10 12:08:40|18713.1|18693.1|18708.5|18688.5|18713.5|18693.5|18708.5|18688.5|2
1631275750000|2021-09-10 12:09:10|18706|18686|18729.5|18709.5|18737|18709.5|18706|18677|9
1631275770000|2021-09-10 12:09:30|18732|18712|18732|18712|18732|18712|18732|18712|0
1631275780000|2021-09-10 12:09:40|18733.6|18713.6|18718.9|18698.9|18733.9|18713.9|18718.9|18698.9|10
1631275800000|2021-09-10 12:10:00|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|0
1631275810000|2021-09-10 12:10:10|||||||||1
1631275820000|2021-09-10 12:10:20|||||||||1
1631275830000|2021-09-10 12:10:30|18720.7|18700.7|18721.1|18701.1|18721.1|18701.1|18720.7|18700.7|2
1631275850000|2021-09-10 12:10:50|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|1
1631275870000|2021-09-10 12:11:10|18714.4|18694.4|18699|18679|18714.4|18694.4|18699|18679|11
1631275880000|2021-09-10 12:11:20|18701.5|18681.5|18698.6|18678.6|18701.5|18681.5|18698.6|18678.6|2
1631275890000|2021-09-10 12:11:30|18694|18674|18694|18674|18694|18674|18694|18674|1
1631275900000|2021-09-10 12:11:40|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|0
1631275910000|2021-09-10 12:11:50|18691.1|18671.1|18683.6|18663.6|18691.1|18671.1|18683.6|18663.6|2
1631275920000|2021-09-10 12:12:00|18683.2|18663.2|18683.6|18663.6|18683.6|18663.6|18681.1|18661.1|7
1631275940000|2021-09-10 12:12:20|18684|18664|18686.1|18666.1|18686.1|18666.1|18684|18664|5
1631275960000|2021-09-10 12:12:40|18709.9|18689.9|18711.1|18691.1|18711.1|18691.1|18709.9|18689.9|3
1631275990000|2021-09-10 12:13:10|18710.3|18690.3|18688.6|18668.6|18710.3|18690.3|18688.6|18668.6|6
1631276000000|2021-09-10 12:13:20|18690.7|18670.7|18700.7|18680.7|18700.7|18680.7|18688.6|18668.6|7
1631276010000|2021-09-10 12:13:30|18701.1|18681.1|18701.1|18681.1|18701.1|18681.1|18701.1|18681.1|0
1631276020000|2021-09-10 12:13:40|||||||||1
1631276030000|2021-09-10 12:13:50|18700.7|18680.7|18700.7|18680.7|18700.7|18680.7|18700.7|18680.7|6
1631276040000|2021-09-10 12:14:00|18698.6|18678.6|18691.1|18671.1|18698.6|18678.6|18691.1|18671.1|23
1631276050000|2021-09-10 12:14:10|18693.6|18673.6|18696.1|18676.1|18696.1|18676.1|18693.6|18673.6|2
1631276060000|2021-09-10 12:14:20|18696.9|18676.9|18703.2|18683.2|18703.2|18683.2|18696.9|18676.9|3
1631276070000|2021-09-10 12:14:30|18703.6|18683.6|18714.5|18694.5|18714.5|18694.5|18703.6|18683.6|3
1631276080000|2021-09-10 12:14:40|18714.9|18694.9|18714.9|18694.9|18714.9|18694.9|18714.9|18694.9|39
1631276090000|2021-09-10 12:14:50|18717.4|18697.4|18717.4|18697.4|18717.4|18697.4|18717.4|18697.4|1
1631276100000|2021-09-10 12:15:00|18718.6|18698.6|18698.6|18678.6|18724|18704|18698.6|18678.6|19
1631276110000|2021-09-10 12:15:10|18696.5|18676.5|18686.1|18666.1|18696.5|18676.5|18686.1|18666.1|3
1631276120000|2021-09-10 12:15:20|||||||||3
1631276130000|2021-09-10 12:15:30|||||||||1
1631276150000|2021-09-10 12:15:50|18683.6|18663.6|18683.6|18663.6|18683.6|18663.6|18683.6|18663.6|6
1631276160000|2021-09-10 12:16:00|18688.6|18668.6|18686.1|18666.1|18688.6|18668.6|18686.1|18666.1|2
1631276170000|2021-09-10 12:16:10|||||||||1
1631276190000|2021-09-10 12:16:30|||||||||10
1631276200000|2021-09-10 12:16:40|||||||||1
1631276210000|2021-09-10 12:16:50|18688.6|18668.6|18692.8|18672.8|18692.8|18672.8|18688.6|18668.6|6
1631276220000|2021-09-10 12:17:00|18693.6|18673.6|18722.4|18682.4|18722.4|18682.4|18693.6|18673.6|2
1631276230000|2021-09-10 12:17:10|18725.3|18685.3|18725.3|18685.3|18725.3|18685.3|18725.3|18685.3|1
1631276240000|2021-09-10 12:17:20|18717.4|18697.4|18716.1|18696.1|18718.6|18698.6|18716.1|18696.1|3
1631276250000|2021-09-10 12:17:30|18714|18694|18714|18694|18714|18694|18714|18694|0
1631276260000|2021-09-10 12:17:40|18713.6|18693.6|18728.2|18708.2|18728.6|18708.2|18713.6|18688.6|15
1631276270000|2021-09-10 12:17:50|||||||||1
1631276280000|2021-09-10 12:18:00|18726.1|18706.1|18760.7|18720.7|18760.7|18733.2|18726.1|18706.1|27
1631276290000|2021-09-10 12:18:10|18761.1|18721.1|18748.6|18728.6|18761.1|18731.1|18748.6|18721.1|5
1631276300000|2021-09-10 12:18:20|18765.7|18725.7|18768.6|18728.6|18768.6|18728.6|18765.7|18725.7|15
1631276310000|2021-09-10 12:18:30|18774.9|18734.9|18782.8|18742.8|18790.7|18742.8|18774.9|18730.3|6
1631276320000|2021-09-10 12:18:40|18781.1|18721.1|18761.5|18721.5|18781.1|18734.8|18754.8|18721.1|3
1631276330000|2021-09-10 12:18:50|18761.1|18721.1|18761.1|18721.1|18761.1|18733.6|18753.6|18721.1|1
1631276340000|2021-09-10 12:19:00|18746.9|18726.9|18746.1|18726.1|18746.9|18726.9|18746.1|18726.1|1
1631276350000|2021-09-10 12:19:10|18760.3|18720.3|18753.2|18733.2|18761.1|18733.2|18753.2|18720.3|14
1631276360000|2021-09-10 12:19:20|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|1
1631276370000|2021-09-10 12:19:30|18750.7|18730.7|18723.6|18703.6|18751.1|18730.7|18723.6|18703.6|6
1631276380000|2021-09-10 12:19:40|18726.1|18706.1|18726.1|18706.1|18726.1|18706.1|18726.1|18706.1|3
1631276390000|2021-09-10 12:19:50|18725.7|18705.7|18718.6|18698.6|18725.7|18705.7|18718.6|18698.6|16
1631276400000|2021-09-10 12:20:00|||||||||1
1631276430000|2021-09-10 12:20:30|||||||||1
1631276440000|2021-09-10 12:20:40|18733.2|18693.2|18733.2|18693.2|18733.2|18693.2|18733.2|18693.2|8
1631276450000|2021-09-10 12:20:50|18746.1|18686.1|18740.3|18700.3|18746.1|18700.3|18740.3|18686.1|2
1631276460000|2021-09-10 12:21:00|18741.1|18701.1|18757.8|18737.8|18757.8|18737.8|18736.1|18701.1|4
1631276470000|2021-09-10 12:21:10|18758.6|18738.6|18765.7|18725.7|18765.7|18738.6|18753.6|18725.7|6
1631276480000|2021-09-10 12:21:20|18758.6|18738.6|18766.1|18746.1|18766.1|18746.1|18758.6|18738.6|6
1631276490000|2021-09-10 12:21:30|18768.2|18748.2|18773.6|18753.6|18773.6|18753.6|18768.2|18748.2|0
1631276520000|2021-09-10 12:22:00|18758.6|18738.6|18754.4|18734.4|18758.6|18738.6|18754.4|18734.4|2
1631276530000|2021-09-10 12:22:10|18756.5|18736.5|18758.6|18738.6|18758.6|18738.6|18754|18734|5
1631276540000|2021-09-10 12:22:20|18770.7|18730.7|18761.5|18721.5|18771.1|18739|18753.2|18721.5|1
1631276550000|2021-09-10 12:22:30|18761.1|18721.1|18748.6|18728.6|18761.1|18733.6|18748.6|18721.1|0
1631276560000|2021-09-10 12:22:40|18750.7|18730.7|18751.1|18731.1|18751.1|18731.1|18748.6|18728.6|2
1631276570000|2021-09-10 12:22:50|||||||||1
1631276580000|2021-09-10 12:23:00|18753.6|18733.6|18751.1|18711.1|18766.5|18733.6|18751.1|18705.7|8
1631276590000|2021-09-10 12:23:10|18750.7|18710.7|18738.6|18718.6|18750.7|18718.6|18738.6|18710.7|0
1631276610000|2021-09-10 12:23:30|18746.1|18706.1|18746.1|18706.1|18746.1|18706.1|18746.1|18706.1|2
1631276630000|2021-09-10 12:23:50|18745.7|18705.7|18733.6|18713.6|18745.7|18713.6|18733.6|18705.7|1
1631276640000|2021-09-10 12:24:00|18729.4|18709.4|18729.8|18689.8|18731.9|18709.4|18729|18689.8|2
1631276650000|2021-09-10 12:24:10|18729|18689|18729|18689|18729|18689|18729|18689|0
1631276680000|2021-09-10 12:24:40|||||||||2
1631276700000|2021-09-10 12:25:00|18716.9|18696.9|18716.9|18696.9|18716.9|18696.9|18716.9|18696.9|5
1631276710000|2021-09-10 12:25:10|18716.1|18696.1|18716.1|18696.1|18716.1|18696.1|18716.1|18696.1|0
1631276720000|2021-09-10 12:25:20|18713.6|18693.6|18713.6|18693.6|18713.6|18693.6|18713.6|18693.6|0
1631276740000|2021-09-10 12:25:40|||||||||1
1631276760000|2021-09-10 12:26:00|||||||||1
1631276780000|2021-09-10 12:26:20|18716.1|18696.1|18723.6|18703.6|18723.6|18703.6|18716.1|18696.1|5
1631276790000|2021-09-10 12:26:30|18726.1|18706.1|18726.1|18706.1|18726.1|18706.1|18726.1|18706.1|0
1631276810000|2021-09-10 12:26:50|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|1
1631276820000|2021-09-10 12:27:00|18726.1|18706.1|18723.6|18703.6|18726.1|18706.1|18723.6|18703.6|3
1631276840000|2021-09-10 12:27:20|||||||||2
1631276870000|2021-09-10 12:27:50|18721.5|18701.5|18721.1|18701.1|18721.5|18701.5|18721.1|18701.1|0
1631276880000|2021-09-10 12:28:00|||||||||5
1631276900000|2021-09-10 12:28:20|||||||||2
1631276910000|2021-09-10 12:28:30|||||||||1
1631276950000|2021-09-10 12:29:10|18723.2|18703.2|18723.6|18703.6|18723.6|18703.6|18723.2|18703.2|0
1631276960000|2021-09-10 12:29:20|18728.6|18708.6|18728.6|18708.6|18728.6|18708.6|18728.6|18708.6|4
1631276970000|2021-09-10 12:29:30|18729|18709|18729|18709|18729|18709|18729|18709|0
1631276990000|2021-09-10 12:29:50|||||||||5
1631277000000|2021-09-10 12:30:00|18726.9|18706.9|18706.1|18686.1|18726.9|18706.9|18706.1|18686.1|15
1631277010000|2021-09-10 12:30:10|18704|18684|18674|18654|18704|18684|18674|18654|20
1631277020000|2021-09-10 12:30:20|18673.6|18653.6|18678.6|18658.6|18678.6|18658.6|18673.6|18653.6|7
1631277030000|2021-09-10 12:30:30|18676.5|18656.5|18676.1|18656.1|18676.5|18656.5|18676.1|18656.1|2
1631277040000|2021-09-10 12:30:40|||||||||9
1631277050000|2021-09-10 12:30:50|18676.5|18656.5|18678.6|18658.6|18678.6|18658.6|18676.5|18656.5|2
1631277060000|2021-09-10 12:31:00|18681.1|18661.1|18686.1|18666.1|18686.1|18666.1|18681.1|18661.1|4
1631277070000|2021-09-10 12:31:10|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|12
1631277080000|2021-09-10 12:31:20|18695.3|18675.3|18691.1|18671.1|18696.1|18676.1|18691.1|18671.1|0
1631277090000|2021-09-10 12:31:30|||||||||1
1631277100000|2021-09-10 12:31:40|||||||||1
1631277110000|2021-09-10 12:31:50|||||||||1
1631277120000|2021-09-10 12:32:00|18693.2|18673.2|18691.5|18671.5|18693.2|18673.2|18691.5|18671.5|1
1631277130000|2021-09-10 12:32:10|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|2
1631277140000|2021-09-10 12:32:20|18690.7|18670.7|18679.4|18659.4|18690.7|18670.7|18679.4|18659.4|2
1631277150000|2021-09-10 12:32:30|18677.3|18657.3|18677.3|18657.3|18677.3|18657.3|18677.3|18657.3|1
1631277160000|2021-09-10 12:32:40|18676.9|18656.9|18679.4|18659.4|18679.4|18659.4|18676.9|18656.9|3
1631277170000|2021-09-10 12:32:50|18679|18659|18683.6|18663.6|18683.6|18663.6|18679|18659|7
1631277180000|2021-09-10 12:33:00|18685.7|18665.7|18688.2|18668.2|18688.2|18668.2|18683.6|18663.6|2
1631277190000|2021-09-10 12:33:10|18688.6|18668.6|18688.6|18668.6|18688.6|18668.6|18688.6|18668.6|1
1631277230000|2021-09-10 12:33:50|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|0
1631277240000|2021-09-10 12:34:00|18703.6|18683.6|18706.1|18686.1|18706.1|18686.1|18703.6|18683.6|2
1631277250000|2021-09-10 12:34:10|18708.6|18688.6|18713.6|18693.6|18713.6|18693.6|18708.6|18688.6|2
1631277290000|2021-09-10 12:34:50|||||||||2
1631277300000|2021-09-10 12:35:00|||||||||2
1631277340000|2021-09-10 12:35:40|18715.7|18695.7|18716.1|18696.1|18716.1|18696.1|18715.7|18695.7|2
1631277350000|2021-09-10 12:35:50|18718.2|18698.2|18723.2|18703.2|18723.2|18703.2|18718.2|18698.2|2
1631277360000|2021-09-10 12:36:00|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|18723.6|18703.6|0
1631277370000|2021-09-10 12:36:10|18724.4|18704.4|18728.6|18708.6|18728.6|18708.6|18724|18704|1
1631277380000|2021-09-10 12:36:20|18733.6|18713.6|18733.6|18713.6|18733.6|18713.6|18733.6|18713.6|3
1631277390000|2021-09-10 12:36:30|18735.7|18715.7|18738.6|18718.6|18738.6|18718.6|18735.7|18715.7|4
1631277410000|2021-09-10 12:36:50|||||||||1
1631277420000|2021-09-10 12:37:00|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|2
1631277430000|2021-09-10 12:37:10|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|2
1631277440000|2021-09-10 12:37:20|18736.5|18716.5|18738.2|18718.2|18738.2|18718.2|18736.5|18716.5|1
1631277450000|2021-09-10 12:37:30|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|2
1631277480000|2021-09-10 12:38:00|18733.6|18713.6|18733.6|18713.6|18733.6|18713.6|18733.6|18713.6|7
1631277520000|2021-09-10 12:38:40|||||||||1
1631277530000|2021-09-10 12:38:50|18731.5|18711.5|18731.5|18711.5|18731.5|18711.5|18731.5|18711.5|1
1631277540000|2021-09-10 12:39:00|18731.1|18711.1|18731.1|18711.1|18733.2|18713.2|18731.1|18711.1|5
1631277590000|2021-09-10 12:39:50|18730.7|18710.7|18728.6|18708.6|18730.7|18710.7|18728.6|18708.6|1
1631277600000|2021-09-10 12:40:00|18721.5|18701.5|18714|18694|18721.5|18701.5|18714|18694|4
1631277610000|2021-09-10 12:40:10|18713.6|18693.6|18713.6|18693.6|18713.6|18693.6|18713.6|18693.6|1
1631277620000|2021-09-10 12:40:20|18711.1|18691.1|18708.6|18688.6|18711.1|18691.1|18708.6|18688.6|3
1631277630000|2021-09-10 12:40:30|18706.1|18686.1|18706.1|18666.1|18706.5|18686.1|18698.6|18666.1|9
1631277640000|2021-09-10 12:40:40|||||||||1
1631277650000|2021-09-10 12:40:50|18711.1|18686.1|18711.1|18691.1|18711.1|18691.1|18711.1|18686.1|13
1631277660000|2021-09-10 12:41:00|18709|18689|18708.6|18688.6|18709|18689|18708.6|18688.6|1
1631277710000|2021-09-10 12:41:50|||||||||1
1631277720000|2021-09-10 12:42:00|18701.5|18681.5|18696.1|18676.1|18701.5|18681.5|18696.1|18676.1|3
1631277730000|2021-09-10 12:42:10|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|2
1631277760000|2021-09-10 12:42:40|||||||||1
1631277770000|2021-09-10 12:42:50|||||||||2
1631277780000|2021-09-10 12:43:00|18694|18674|18698.6|18678.6|18699|18679|18694|18674|4
1631277790000|2021-09-10 12:43:10|18696.5|18676.5|18696.1|18676.1|18696.5|18676.5|18696.1|18676.1|0
1631277800000|2021-09-10 12:43:20|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|0
1631277810000|2021-09-10 12:43:30|18696.1|18676.1|18696.1|18676.1|18696.1|18676.1|18696.1|18676.1|0
1631277840000|2021-09-10 12:44:00|18698.2|18678.2|18698.6|18678.6|18698.6|18678.6|18698.2|18678.2|2
1631277890000|2021-09-10 12:44:50|18698.2|18678.2|18696.1|18676.1|18698.2|18678.2|18696.1|18676.1|3
1631277910000|2021-09-10 12:45:10|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|3
1631277920000|2021-09-10 12:45:20|18690.7|18670.7|18688.6|18668.6|18690.7|18670.7|18688.6|18668.6|1
1631277930000|2021-09-10 12:45:30|18684.4|18664.4|18679.4|18659.4|18684.4|18664.4|18679.4|18659.4|6
1631277940000|2021-09-10 12:45:40|18679|18659|18678.6|18658.6|18679|18659|18678.6|18658.6|1
1631277950000|2021-09-10 12:45:50|18684.9|18664.9|18688.2|18668.2|18688.2|18668.2|18683.6|18663.6|2
1631277960000|2021-09-10 12:46:00|18690.7|18670.7|18694.9|18674.9|18694.9|18674.9|18690.7|18670.7|0
1631277970000|2021-09-10 12:46:10|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|1
1631277980000|2021-09-10 12:46:20|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|0
1631277990000|2021-09-10 12:46:30|18691.1|18671.1|18686.1|18666.1|18691.1|18671.1|18686.1|18666.1|2
1631278010000|2021-09-10 12:46:50|18684|18664|18674|18654|18684|18664|18674|18654|1
1631278020000|2021-09-10 12:47:00|18676.1|18656.1|18679|18659|18679|18659|18676.1|18656.1|7
1631278040000|2021-09-10 12:47:20|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|3
1631278050000|2021-09-10 12:47:30|18683.6|18663.6|18683.6|18663.6|18683.6|18663.6|18683.6|18663.6|2
1631278060000|2021-09-10 12:47:40|||||||||1
1631278070000|2021-09-10 12:47:50|18685.7|18665.7|18683.6|18663.6|18686.1|18666.1|18683.6|18663.6|3
1631278080000|2021-09-10 12:48:00|||||||||1
1631278090000|2021-09-10 12:48:10|||||||||2
1631278110000|2021-09-10 12:48:30|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|15
1631278190000|2021-09-10 12:49:50|18683.2|18663.2|18681.1|18661.1|18683.2|18663.2|18681.1|18661.1|0
1631278200000|2021-09-10 12:50:00|||||||||1
1631278210000|2021-09-10 12:50:10|18680.7|18660.7|18678.6|18658.6|18680.7|18660.7|18678.6|18658.6|5
1631278220000|2021-09-10 12:50:20|||||||||1
1631278240000|2021-09-10 12:50:40|||||||||5
1631278250000|2021-09-10 12:50:50|||||||||2
1631278270000|2021-09-10 12:51:10|18681.1|18661.1|18678.6|18658.6|18681.1|18661.1|18678.6|18658.6|1
1631278280000|2021-09-10 12:51:20|18680.7|18660.7|18681.1|18661.1|18681.1|18661.1|18680.7|18660.7|1
1631278290000|2021-09-10 12:51:30|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|1
1631278300000|2021-09-10 12:51:40|||||||||1
1631278310000|2021-09-10 12:51:50|||||||||1
1631278320000|2021-09-10 12:52:00|18676.1|18656.1|18676.1|18656.1|18676.1|18656.1|18676.1|18656.1|4
1631278330000|2021-09-10 12:52:10|18673.6|18653.6|18671.5|18651.5|18673.6|18653.6|18671.5|18651.5|1
1631278340000|2021-09-10 12:52:20|18669.4|18649.4|18652.7|18632.7|18669.4|18649.4|18652.7|18632.7|48
1631278350000|2021-09-10 12:52:30|18644.8|18624.8|18651.1|18631.1|18651.1|18631.1|18644|18624|8
1631278360000|2021-09-10 12:52:40|18653.2|18633.2|18653.6|18633.6|18653.6|18633.6|18653.2|18633.2|0
1631278370000|2021-09-10 12:52:50|18654.4|18634.4|18658.6|18638.6|18658.6|18638.6|18654.4|18634.4|1
1631278380000|2021-09-10 12:53:00|||||||||1
1631278390000|2021-09-10 12:53:10|18660.7|18640.7|18660.3|18640.3|18660.7|18640.7|18660.3|18640.3|1
1631278410000|2021-09-10 12:53:30|18655.7|18635.7|18655.7|18635.7|18655.7|18635.7|18655.7|18635.7|1
1631278420000|2021-09-10 12:53:40|18653.6|18633.6|18653.6|18633.6|18653.6|18633.6|18653.6|18633.6|0
1631278430000|2021-09-10 12:53:50|18656.1|18636.1|18656.1|18636.1|18656.1|18636.1|18656.1|18636.1|0
1631278440000|2021-09-10 12:54:00|18656.9|18636.9|18659|18639|18659|18639|18656.9|18636.9|1
1631278450000|2021-09-10 12:54:10|18663.2|18643.2|18663.6|18643.6|18663.6|18643.6|18663.2|18643.2|3
1631278460000|2021-09-10 12:54:20|||||||||3
1631278470000|2021-09-10 12:54:30|18665.7|18645.7|18665.7|18645.7|18665.7|18645.7|18663.2|18643.2|12
1631278480000|2021-09-10 12:54:40|18663.2|18643.2|18663.2|18643.2|18663.2|18643.2|18663.2|18643.2|0
1631278500000|2021-09-10 12:55:00|18665.3|18645.3|18671.1|18651.1|18671.1|18651.1|18665.3|18645.3|1
1631278530000|2021-09-10 12:55:30|18670.7|18650.7|18670.7|18650.7|18670.7|18650.7|18670.7|18650.7|0
1631278540000|2021-09-10 12:55:40|18673.6|18653.6|18673.6|18653.6|18673.6|18653.6|18673.6|18653.6|5
1631278550000|2021-09-10 12:55:50|18678.2|18658.2|18668.6|18648.6|18678.6|18658.6|18668.6|18648.6|8
1631278560000|2021-09-10 12:56:00|18666.1|18646.1|18666.1|18646.1|18666.1|18646.1|18666.1|18646.1|0
1631278570000|2021-09-10 12:56:10|18665.3|18645.3|18651.1|18631.1|18665.3|18645.3|18648.6|18628.6|6
1631278580000|2021-09-10 12:56:20|18656.1|18636.1|18656.5|18636.5|18656.5|18636.5|18656.1|18636.1|4
1631278590000|2021-09-10 12:56:30|18663.6|18643.6|18673.6|18653.6|18680.7|18653.6|18663.6|18640.7|6
1631278610000|2021-09-10 12:56:50|18668.6|18648.6|18680.7|18640.7|18680.7|18648.6|18668.6|18640.7|2
1631278620000|2021-09-10 12:57:00|18681.1|18641.1|18668.6|18648.6|18681.1|18651.1|18668.6|18640.7|4
1631278630000|2021-09-10 12:57:10|18670.7|18650.7|18671.1|18651.1|18671.1|18651.1|18670.7|18650.7|0
1631278640000|2021-09-10 12:57:20|18669|18649|18669|18649|18671.1|18651.1|18668.6|18648.6|0
1631278650000|2021-09-10 12:57:30|18668.6|18648.6|18671.1|18651.1|18671.1|18651.1|18668.6|18648.6|6
1631278660000|2021-09-10 12:57:40|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|2
1631278680000|2021-09-10 12:58:00|18673.3|18653.3|18675.8|18655.8|18675.8|18655.8|18671.2|18651.2|5
1631278690000|2021-09-10 12:58:10|18673.7|18653.7|18690.8|18650.8|18690.8|18658.3|18673.7|18650.4|3
1631278700000|2021-09-10 12:58:20|18678.7|18658.7|18678.7|18658.7|18678.7|18658.7|18678.7|18658.7|13
1631278710000|2021-09-10 12:58:30|18676.2|18656.2|18678.7|18658.7|18681.6|18658.7|18673.3|18641.2|5
1631278720000|2021-09-10 12:58:40|18681.2|18661.2|18673.7|18653.7|18681.2|18661.2|18673.7|18653.7|16
1631278730000|2021-09-10 12:58:50|18671.2|18651.2|18668.7|18648.7|18671.2|18651.2|18668.7|18648.7|2
1631278740000|2021-09-10 12:59:00|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|5
1631278750000|2021-09-10 12:59:10|18673.3|18653.3|18673.7|18653.7|18673.7|18653.7|18673.3|18653.3|1
1631278780000|2021-09-10 12:59:40|18671.6|18651.6|18666.2|18646.2|18671.6|18651.6|18666.2|18646.2|1
1631278790000|2021-09-10 12:59:50|18665.4|18645.4|18661.2|18641.2|18665.4|18645.4|18661.2|18641.2|2
1631278810000|2021-09-10 13:00:10|18663.7|18643.7|18663.7|18643.7|18663.7|18643.7|18663.7|18643.7|7
1631278820000|2021-09-10 13:00:20|18668.7|18648.7|18668.7|18648.7|18671.2|18651.2|18668.7|18648.7|2
1631278830000|2021-09-10 13:00:30|18670.8|18650.8|18673.7|18653.7|18673.7|18653.7|18670.8|18650.8|3
1631278840000|2021-09-10 13:00:40|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|5
1631278850000|2021-09-10 13:00:50|18672|18652|18672|18652|18672|18652|18672|18652|1
1631278860000|2021-09-10 13:01:00|18674.1|18654.1|18663.7|18643.7|18674.1|18654.1|18663.7|18643.7|2
1631278880000|2021-09-10 13:01:20|18661.6|18641.6|18661.6|18641.6|18661.6|18641.6|18661.6|18641.6|5
1631278890000|2021-09-10 13:01:30|18661.2|18641.2|18661.2|18641.2|18661.2|18641.2|18661.2|18641.2|0
1631278910000|2021-09-10 13:01:50|||||||||1
1631278930000|2021-09-10 13:02:10|||||||||1
1631278940000|2021-09-10 13:02:20|||||||||6
1631278950000|2021-09-10 13:02:30|18658.7|18638.7|18670.4|18650.4|18670.4|18650.4|18658.7|18638.7|4
1631278960000|2021-09-10 13:02:40|18671.6|18651.6|18675.8|18655.8|18675.8|18655.8|18671.6|18651.6|1
1631278980000|2021-09-10 13:03:00|18678.7|18658.7|18678.7|18658.7|18681.2|18661.2|18678.7|18658.7|1
1631279000000|2021-09-10 13:03:20|18676.6|18656.6|18676.6|18656.6|18676.6|18656.6|18676.6|18656.6|1
1631279010000|2021-09-10 13:03:30|18676.2|18656.2|18673.7|18653.7|18676.2|18656.2|18673.7|18653.7|0
1631279020000|2021-09-10 13:03:40|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|2
1631279030000|2021-09-10 13:03:50|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|1
1631279040000|2021-09-10 13:04:00|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|2
1631279050000|2021-09-10 13:04:10|18661.2|18641.2|18651.2|18631.2|18661.2|18641.2|18651.2|18631.2|12
1631279060000|2021-09-10 13:04:20|18646.2|18626.2|18643.7|18623.7|18646.2|18626.2|18643.7|18623.7|3
1631279070000|2021-09-10 13:04:30|18641.6|18621.6|18641.2|18621.2|18641.6|18621.6|18641.2|18621.2|2
1631279080000|2021-09-10 13:04:40|||||||||6
1631279090000|2021-09-10 13:04:50|||||||||1
1631279100000|2021-09-10 13:05:00|18641.6|18621.6|18648.7|18628.7|18650.8|18630.8|18641.2|18621.2|6
1631279110000|2021-09-10 13:05:10|18646.2|18626.2|18646.2|18626.2|18646.2|18626.2|18646.2|18626.2|1
1631279120000|2021-09-10 13:05:20|18645.8|18625.8|18643.7|18623.7|18645.8|18625.8|18643.7|18623.7|5
1631279130000|2021-09-10 13:05:30|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|0
1631279150000|2021-09-10 13:05:50|18639.1|18619.1|18639.1|18619.1|18639.1|18619.1|18639.1|18619.1|0
1631279160000|2021-09-10 13:06:00|||||||||2
1631279170000|2021-09-10 13:06:10|18637|18617|18639.1|18619.1|18639.1|18619.1|18637|18617|2
1631279210000|2021-09-10 13:06:50|18637|18617|18634.1|18614.1|18638.7|18618.7|18634.1|18614.1|2
1631279220000|2021-09-10 13:07:00|||||||||3
1631279230000|2021-09-10 13:07:10|18638.7|18618.7|18639.1|18619.1|18640.8|18620.8|18638.7|18618.7|8
1631279240000|2021-09-10 13:07:20|18641.2|18621.2|18641.6|18621.6|18643.7|18623.7|18641.2|18621.2|3
1631279250000|2021-09-10 13:07:30|18641.2|18621.2|18648.7|18628.7|18648.7|18628.7|18641.2|18621.2|7
1631279260000|2021-09-10 13:07:40|18650.8|18630.8|18651.2|18631.2|18651.2|18631.2|18650.8|18630.8|0
1631279290000|2021-09-10 13:08:10|18653.7|18633.7|18661.2|18641.2|18661.2|18641.2|18653.7|18633.7|3
1631279320000|2021-09-10 13:08:40|18663.7|18643.7|18663.7|18643.7|18663.7|18643.7|18663.7|18643.7|0
1631279330000|2021-09-10 13:08:50|18668.7|18648.7|18671.2|18651.2|18671.2|18651.2|18668.7|18648.7|4
1631279340000|2021-09-10 13:09:00|18671.6|18651.6|18678.7|18658.7|18678.7|18658.7|18671.6|18651.6|5
1631279350000|2021-09-10 13:09:10|18681.2|18661.2|18681.2|18661.2|18681.2|18661.2|18681.2|18661.2|1
1631279360000|2021-09-10 13:09:20|18678.7|18658.7|18681.2|18661.2|18681.2|18661.2|18678.7|18658.7|2
1631279390000|2021-09-10 13:09:50|18678.7|18658.7|18676.6|18656.6|18678.7|18658.7|18676.6|18656.6|1
1631279400000|2021-09-10 13:10:00|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|3
1631279410000|2021-09-10 13:10:10|18678.3|18658.3|18678.7|18658.7|18678.7|18658.7|18678.3|18658.3|2
1631279420000|2021-09-10 13:10:20|18681.2|18661.2|18681.2|18661.2|18681.2|18661.2|18681.2|18661.2|5
1631279430000|2021-09-10 13:10:30|18676.6|18656.6|18676.6|18656.6|18676.6|18656.6|18676.6|18656.6|3
1631279450000|2021-09-10 13:10:50|18678.7|18658.7|18678.7|18658.7|18678.7|18658.7|18678.7|18658.7|1
1631279460000|2021-09-10 13:11:00|18681.2|18661.2|18681.2|18661.2|18683.3|18663.3|18681.2|18661.2|1
1631279470000|2021-09-10 13:11:10|||||||||1
1631279480000|2021-09-10 13:11:20|18677|18657|18671.2|18651.2|18677|18657|18671.2|18651.2|4
1631279490000|2021-09-10 13:11:30|18673.3|18653.3|18673.7|18653.7|18673.7|18653.7|18673.3|18653.3|5
1631279500000|2021-09-10 13:11:40|18674.1|18654.1|18678.7|18658.7|18678.7|18658.7|18674.1|18654.1|3
1631279510000|2021-09-10 13:11:50|18676.2|18656.2|18683.7|18663.7|18683.7|18663.7|18676.2|18656.2|2
1631279520000|2021-09-10 13:12:00|18685.8|18665.8|18688.7|18668.7|18688.7|18668.7|18685.8|18665.8|2
1631279560000|2021-09-10 13:12:40|||||||||6
1631279570000|2021-09-10 13:12:50|18693.3|18673.3|18696.6|18676.6|18696.6|18676.6|18693.3|18673.3|1
1631279580000|2021-09-10 13:13:00|18697|18677|18699.1|18679.1|18699.1|18679.1|18697|18677|1
1631279610000|2021-09-10 13:13:30|18701.2|18681.2|18701.2|18681.2|18701.2|18681.2|18701.2|18681.2|4
1631279620000|2021-09-10 13:13:40|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|18706.2|18686.2|0
1631279630000|2021-09-10 13:13:50|18703.7|18683.7|18706.2|18686.2|18706.2|18686.2|18703.7|18683.7|4
1631279640000|2021-09-10 13:14:00|18704.1|18684.1|18704.1|18684.1|18704.1|18684.1|18704.1|18684.1|1
1631279650000|2021-09-10 13:14:10|18703.7|18683.7|18683.7|18663.7|18703.7|18683.7|18683.7|18663.7|13
1631279700000|2021-09-10 13:15:00|18681.2|18661.2|18681.2|18661.2|18681.2|18661.2|18679.1|18659.1|5
1631279710000|2021-09-10 13:15:10|18680.4|18660.4|18671.6|18651.6|18680.4|18660.4|18667|18647|8
1631279720000|2021-09-10 13:15:20|18667|18647|18667|18647|18667|18647|18667|18647|5
1631279730000|2021-09-10 13:15:30|18669.1|18649.1|18669.1|18649.1|18669.1|18649.1|18669.1|18649.1|1
1631279750000|2021-09-10 13:15:50|18674.1|18654.1|18674.1|18654.1|18674.1|18654.1|18674.1|18654.1|3
1631279760000|2021-09-10 13:16:00|18678.3|18658.3|18678.7|18658.7|18678.7|18658.7|18678.3|18658.3|0
1631279770000|2021-09-10 13:16:10|18678.3|18658.3|18676.2|18656.2|18678.3|18658.3|18676.2|18656.2|2
1631279780000|2021-09-10 13:16:20|18674.9|18634.9|18674.9|18634.9|18674.9|18634.9|18674.9|18634.9|2
1631279790000|2021-09-10 13:16:30|18673.7|18633.7|18652.8|18632.8|18681.2|18633.7|18652.8|18621.2|3
1631279800000|2021-09-10 13:16:40|18650.7|18630.7|18650.7|18630.7|18652.8|18632.8|18650.7|18630.7|8
1631279810000|2021-09-10 13:16:50|18652.8|18632.8|18652.8|18632.8|18652.8|18632.8|18652.8|18632.8|2
1631279820000|2021-09-10 13:17:00|18648.7|18628.7|18641.2|18621.2|18648.7|18628.7|18641.2|18621.2|12
1631279830000|2021-09-10 13:17:10|18638.7|18618.7|18641.2|18621.2|18641.2|18621.2|18638.7|18618.7|2
1631279840000|2021-09-10 13:17:20|18645.4|18625.4|18645.8|18625.8|18645.8|18625.8|18643.7|18623.7|13
1631279850000|2021-09-10 13:17:30|18646.2|18626.2|18646.2|18626.2|18646.2|18626.2|18646.2|18626.2|0
1631279870000|2021-09-10 13:17:50|18647|18627|18651.2|18631.2|18651.2|18631.2|18647|18627|1
1631279880000|2021-09-10 13:18:00|||||||||1
1631279890000|2021-09-10 13:18:10|||||||||14
1631279910000|2021-09-10 13:18:30|||||||||21
1631279920000|2021-09-10 13:18:40|18648.7|18628.7|18643.7|18623.7|18648.7|18628.7|18643.7|18623.7|1
1631279930000|2021-09-10 13:18:50|||||||||3
1631279940000|2021-09-10 13:19:00|||||||||1
1631279960000|2021-09-10 13:19:20|18648.3|18628.3|18648.3|18628.3|18648.3|18628.3|18648.3|18628.3|1
1631279980000|2021-09-10 13:19:40|||||||||1
1631279990000|2021-09-10 13:19:50|18646.2|18626.2|18646.2|18626.2|18646.2|18626.2|18646.2|18626.2|2
1631280000000|2021-09-10 13:20:00|18648.7|18628.7|18648.7|18628.7|18648.7|18628.7|18648.7|18628.7|2
1631280020000|2021-09-10 13:20:20|18646.6|18626.6|18646.2|18626.2|18646.6|18626.6|18646.2|18626.2|1
1631280030000|2021-09-10 13:20:30|||||||||1
1631280050000|2021-09-10 13:20:50|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|16
1631280060000|2021-09-10 13:21:00|18643.7|18623.7|18643.7|18623.7|18643.7|18623.7|18643.7|18623.7|16
1631280070000|2021-09-10 13:21:10|18644.5|18624.5|18646.2|18626.2|18648.7|18628.7|18644.5|18624.5|3
1631280080000|2021-09-10 13:21:20|18651.2|18631.2|18651.2|18631.2|18651.2|18631.2|18651.2|18631.2|0
1631280100000|2021-09-10 13:21:40|18648.7|18628.7|18648.7|18628.7|18648.7|18628.7|18648.7|18628.7|1
1631280110000|2021-09-10 13:21:50|18650.8|18630.8|18651.2|18631.2|18651.2|18631.2|18650.8|18630.8|1
1631280120000|2021-09-10 13:22:00|18648.7|18628.7|18648.7|18628.7|18648.7|18628.7|18648.7|18628.7|1
1631280130000|2021-09-10 13:22:10|18651.2|18631.2|18651.2|18631.2|18651.2|18631.2|18651.2|18631.2|2
1631280140000|2021-09-10 13:22:20|18653.7|18633.7|18653.7|18633.7|18653.7|18633.7|18653.7|18633.7|0
1631280150000|2021-09-10 13:22:30|18654.1|18634.1|18663.3|18643.3|18663.3|18643.3|18654.1|18634.1|7
1631280170000|2021-09-10 13:22:50|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|1
1631280180000|2021-09-10 13:23:00|18672.9|18652.9|18678.3|18658.3|18678.3|18658.3|18672.9|18652.9|4
1631280190000|2021-09-10 13:23:10|18676.2|18656.2|18678.7|18658.7|18678.7|18658.7|18676.2|18656.2|2
1631280210000|2021-09-10 13:23:30|18676.6|18656.6|18678.7|18658.7|18678.7|18658.7|18676.2|18656.2|3
1631280220000|2021-09-10 13:23:40|18682.9|18662.9|18678.7|18658.7|18683.3|18663.3|18678.7|18658.7|1
1631280230000|2021-09-10 13:23:50|18678.3|18658.3|18678.3|18658.3|18678.3|18658.3|18678.3|18658.3|1
1631280240000|2021-09-10 13:24:00|18675.8|18655.8|18673.7|18653.7|18675.8|18655.8|18673.7|18653.7|1
1631280250000|2021-09-10 13:24:10|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|1
1631280260000|2021-09-10 13:24:20|18669.1|18649.1|18668.7|18648.7|18669.1|18649.1|18668.7|18648.7|0
1631280270000|2021-09-10 13:24:30|||||||||1
1631280300000|2021-09-10 13:25:00|||||||||3
1631280330000|2021-09-10 13:25:30|18668.3|18648.3|18668.7|18648.7|18668.7|18648.7|18668.3|18648.3|5
1631280340000|2021-09-10 13:25:40|18668.3|18648.3|18668.3|18648.3|18668.3|18648.3|18668.3|18648.3|3
1631280350000|2021-09-10 13:25:50|||||||||8
1631280360000|2021-09-10 13:26:00|18670.4|18650.4|18670.4|18650.4|18670.4|18650.4|18670.4|18650.4|4
1631280380000|2021-09-10 13:26:20|||||||||1
1631280390000|2021-09-10 13:26:30|||||||||1
1631280410000|2021-09-10 13:26:50|||||||||3
1631280420000|2021-09-10 13:27:00|18671.2|18651.2|18671.2|18651.2|18673.3|18653.3|18671.2|18651.2|3
1631280430000|2021-09-10 13:27:10|18673.3|18653.3|18673.3|18653.3|18673.3|18653.3|18673.3|18653.3|2
1631280440000|2021-09-10 13:27:20|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|0
1631280460000|2021-09-10 13:27:40|18678.7|18658.7|18678.7|18658.7|18678.7|18658.7|18678.7|18658.7|1
1631280500000|2021-09-10 13:28:20|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|0
1631280520000|2021-09-10 13:28:40|||||||||1
1631280530000|2021-09-10 13:28:50|18676.6|18656.6|18676.2|18656.2|18676.6|18656.6|18676.2|18656.2|3
1631280540000|2021-09-10 13:29:00|18678.7|18658.7|18678.7|18658.7|18678.7|18658.7|18678.7|18658.7|0
1631280550000|2021-09-10 13:29:10|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|2
1631280580000|2021-09-10 13:29:40|18678.3|18658.3|18676.2|18656.2|18678.3|18658.3|18676.2|18656.2|4
1631280590000|2021-09-10 13:29:50|18678.3|18658.3|18673.7|18653.7|18678.7|18658.7|18673.7|18653.7|6
1631280600000|2021-09-10 13:30:00|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|18668.7|18648.7|33
1631280610000|2021-09-10 13:30:10|18673.3|18653.3|18673.7|18653.7|18676.2|18656.2|18673.3|18653.3|5
1631280620000|2021-09-10 13:30:20|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|6
1631280630000|2021-09-10 13:30:30|18678.3|18658.3|18678.7|18658.7|18678.7|18658.7|18676.2|18656.2|6
1631280640000|2021-09-10 13:30:40|18680.8|18660.8|18695.8|18675.8|18695.8|18675.8|18680.8|18660.8|11
1631280650000|2021-09-10 13:30:50|18698.3|18678.3|18705.4|18685.4|18705.4|18685.4|18698.3|18678.3|7
1631280660000|2021-09-10 13:31:00|18706.2|18686.2|18713.7|18693.7|18713.7|18693.7|18706.2|18686.2|5
1631280670000|2021-09-10 13:31:10|18718.3|18698.3|18723.7|18703.7|18723.7|18703.7|18718.3|18698.3|10
1631280680000|2021-09-10 13:31:20|18728.3|18708.3|18729.1|18709.1|18729.1|18709.1|18728.3|18708.3|9
1631280690000|2021-09-10 13:31:30|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|2
1631280700000|2021-09-10 13:31:40|18733.3|18713.3|18735.8|18715.8|18735.8|18715.8|18733.3|18713.3|3
1631280710000|2021-09-10 13:31:50|||||||||4
1631280720000|2021-09-10 13:32:00|18736.2|18716.2|18733.7|18713.7|18736.2|18716.2|18733.7|18713.7|12
1631280730000|2021-09-10 13:32:10|18735.8|18715.8|18735.8|18715.8|18735.8|18715.8|18735.8|18715.8|3
1631280740000|2021-09-10 13:32:20|18738.3|18718.3|18735.8|18715.8|18738.3|18718.3|18735.8|18715.8|4
1631280750000|2021-09-10 13:32:30|18733.3|18713.3|18728.3|18708.3|18733.3|18713.3|18728.3|18708.3|18
1631280760000|2021-09-10 13:32:40|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|3
1631280770000|2021-09-10 13:32:50|18728.3|18708.3|18733.7|18713.7|18733.7|18713.7|18728.3|18708.3|6
1631280780000|2021-09-10 13:33:00|18735.8|18715.8|18736.2|18716.2|18736.2|18716.2|18735.8|18715.8|12
1631280810000|2021-09-10 13:33:30|18728.7|18708.7|18726.2|18706.2|18728.7|18708.7|18726.2|18706.2|14
1631280830000|2021-09-10 13:33:50|||||||||2
1631280840000|2021-09-10 13:34:00|18728.3|18708.3|18728.7|18708.7|18728.7|18708.7|18728.3|18708.3|4
1631280850000|2021-09-10 13:34:10|18726.2|18706.2|18726.2|18706.2|18726.2|18706.2|18726.2|18706.2|2
1631280860000|2021-09-10 13:34:20|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|2
1631280870000|2021-09-10 13:34:30|18730.8|18710.8|18730.8|18710.8|18730.8|18710.8|18730.8|18710.8|2
1631280880000|2021-09-10 13:34:40|||||||||2
1631280890000|2021-09-10 13:34:50|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|2
1631280900000|2021-09-10 13:35:00|18732|18712|18733.7|18713.7|18734.1|18714.1|18732|18712|3
1631280910000|2021-09-10 13:35:10|||||||||1
1631280920000|2021-09-10 13:35:20|18734.1|18714.1|18734.1|18714.1|18736.2|18716.2|18733.7|18713.7|4
1631280930000|2021-09-10 13:35:30|18733.7|18713.7|18733.7|18713.7|18733.7|18713.7|18733.7|18713.7|1
1631280940000|2021-09-10 13:35:40|18735.8|18715.8|18736.2|18716.2|18736.2|18716.2|18735.8|18715.8|2
1631280950000|2021-09-10 13:35:50|||||||||1
1631280960000|2021-09-10 13:36:00|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|10
1631280970000|2021-09-10 13:36:10|||||||||2
1631280980000|2021-09-10 13:36:20|18739.1|18719.1|18741.2|18721.2|18741.2|18721.2|18739.1|18719.1|2
1631280990000|2021-09-10 13:36:30|18739.1|18719.1|18738.7|18718.7|18739.1|18719.1|18738.7|18718.7|1
1631281000000|2021-09-10 13:36:40|18739.1|18719.1|18741.2|18721.2|18741.2|18721.2|18739.1|18719.1|3
1631281010000|2021-09-10 13:36:50|||||||||1
1631281020000|2021-09-10 13:37:00|18743.7|18723.7|18746.2|18726.2|18746.2|18726.2|18743.7|18723.7|11
1631281030000|2021-09-10 13:37:10|18748.7|18728.7|18751.2|18731.2|18751.2|18731.2|18748.7|18728.7|13
1631281040000|2021-09-10 13:37:20|||||||||2
1631281050000|2021-09-10 13:37:30|18755.8|18735.8|18760.8|18740.8|18760.8|18740.8|18755.8|18735.8|74
1631281060000|2021-09-10 13:37:40|18766.2|18746.2|18773.7|18753.7|18773.7|18753.7|18763.7|18743.7|19
1631281070000|2021-09-10 13:37:50|18774.1|18754.1|18773.7|18753.7|18776.2|18756.2|18773.7|18753.7|5
1631281080000|2021-09-10 13:38:00|18771.6|18751.6|18764.1|18744.1|18771.6|18751.6|18764.1|18744.1|8
1631281090000|2021-09-10 13:38:10|18763.7|18743.7|18763.3|18743.3|18763.7|18743.7|18758.7|18738.7|6
1631281110000|2021-09-10 13:38:30|18763.7|18743.7|18740.8|18720.8|18763.7|18743.7|18740.8|18720.8|8
1631281120000|2021-09-10 13:38:40|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18741.6|18721.6|1
1631281180000|2021-09-10 13:39:40|18742.9|18722.9|18736.6|18716.6|18742.9|18722.9|18736.6|18716.6|6
1631281200000|2021-09-10 13:40:00|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|18738.7|18718.7|4
1631281210000|2021-09-10 13:40:10|18740.8|18720.8|18738.7|18718.7|18740.8|18720.8|18738.7|18718.7|3
1631281220000|2021-09-10 13:40:20|18736.6|18716.6|18733.7|18713.7|18736.6|18716.6|18733.7|18713.7|3
1631281240000|2021-09-10 13:40:40|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|5
1631281250000|2021-09-10 13:40:50|18732.9|18712.9|18740.4|18720.4|18740.4|18720.4|18732.9|18712.9|612
1631281260000|2021-09-10 13:41:00|18738.3|18718.3|18732.9|18712.9|18738.3|18718.3|18732.9|18712.9|18
1631281270000|2021-09-10 13:41:10|18735|18715|18735|18715|18735|18715|18735|18715|0
1631281280000|2021-09-10 13:41:20|18733.7|18713.7|18733.7|18713.7|18733.7|18713.7|18733.7|18713.7|0
1631281320000|2021-09-10 13:42:00|||||||||6
1631281330000|2021-09-10 13:42:10|||||||||1
1631281340000|2021-09-10 13:42:20|||||||||1
1631281350000|2021-09-10 13:42:30|||||||||8
1631281360000|2021-09-10 13:42:40|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|18728.7|18708.7|6
1631281370000|2021-09-10 13:42:50|18724.5|18704.5|18723.7|18703.7|18724.5|18704.5|18723.7|18703.7|1
1631281400000|2021-09-10 13:43:20|||||||||50
1631281410000|2021-09-10 13:43:30|18722.5|18702.5|18713.7|18693.7|18722.5|18702.5|18713.7|18693.7|4
1631281420000|2021-09-10 13:43:40|18711.6|18691.6|18709.5|18689.5|18711.6|18691.6|18709.5|18689.5|2
1631281430000|2021-09-10 13:43:50|||||||||1
1631281440000|2021-09-10 13:44:00|18711.6|18691.6|18711.2|18691.2|18711.6|18691.6|18711.2|18691.2|7
1631281450000|2021-09-10 13:44:10|18713.7|18693.7|18713.7|18693.7|18713.7|18693.7|18713.7|18693.7|0
1631281480000|2021-09-10 13:44:40|||||||||1
1631281490000|2021-09-10 13:44:50|||||||||1
1631281500000|2021-09-10 13:45:00|18711.6|18691.6|18711.2|18691.2|18713.7|18693.7|18711.2|18691.2|6
1631281510000|2021-09-10 13:45:10|18706.2|18686.2|18698.7|18678.7|18706.2|18686.2|18698.7|18678.7|5
1631281520000|2021-09-10 13:45:20|18698.3|18678.3|18686.7|18666.7|18698.3|18678.3|18686.7|18666.7|12
1631281530000|2021-09-10 13:45:30|18686.2|18666.2|18678.7|18658.7|18686.2|18666.2|18678.7|18658.7|9
1631281540000|2021-09-10 13:45:40|18678.3|18658.3|18678.8|18658.8|18678.8|18658.8|18678.3|18658.3|2
1631281560000|2021-09-10 13:46:00|18680.8|18660.8|18678.8|18658.8|18681.3|18661.3|18678.8|18658.8|10
1631281580000|2021-09-10 13:46:20|18681.3|18661.3|18676.3|18656.3|18681.3|18661.3|18676.3|18656.3|1
1631281590000|2021-09-10 13:46:30|18673.8|18653.8|18673.8|18653.8|18673.8|18653.8|18673.8|18653.8|18
1631281600000|2021-09-10 13:46:40|18671.7|18651.7|18666.3|18646.3|18671.7|18651.7|18666.3|18646.3|1
1631281610000|2021-09-10 13:46:50|18668.8|18648.8|18668.8|18648.8|18668.8|18648.8|18666.7|18646.7|17
1631281620000|2021-09-10 13:47:00|18669.2|18649.2|18668.8|18648.8|18669.2|18649.2|18668.8|18648.8|1
1631281630000|2021-09-10 13:47:10|18666.7|18646.7|18666.3|18646.3|18666.7|18646.7|18666.3|18646.3|3
1631281640000|2021-09-10 13:47:20|18668.4|18648.4|18666.3|18646.3|18668.8|18648.8|18666.3|18646.3|18
1631281650000|2021-09-10 13:47:30|18663.8|18643.8|18659.2|18639.2|18663.8|18643.8|18659.2|18639.2|12
1631281660000|2021-09-10 13:47:40|||||||||1
1631281680000|2021-09-10 13:48:00|18661.3|18641.3|18661.3|18641.3|18661.3|18641.3|18661.3|18641.3|3
1631281690000|2021-09-10 13:48:10|18663.4|18643.4|18663.4|18643.4|18663.4|18643.4|18663.4|18643.4|4
1631281700000|2021-09-10 13:48:20|||||||||5
1631281710000|2021-09-10 13:48:30|18663.8|18643.8|18663.8|18643.8|18663.8|18643.8|18663.8|18643.8|1
1631281720000|2021-09-10 13:48:40|18666.3|18646.3|18666.3|18646.3|18666.3|18646.3|18666.3|18646.3|5
1631281730000|2021-09-10 13:48:50|||||||||3
1631281760000|2021-09-10 13:49:20|18668.4|18648.4|18668.4|18648.4|18668.4|18648.4|18668.4|18648.4|2
1631281770000|2021-09-10 13:49:30|||||||||1
1631281780000|2021-09-10 13:49:40|||||||||1
1631281790000|2021-09-10 13:49:50|||||||||5
1631281800000|2021-09-10 13:50:00|18670.5|18650.5|18670.9|18650.9|18670.9|18650.9|18670.5|18650.5|0
1631281810000|2021-09-10 13:50:10|18671.3|18651.3|18668.8|18648.8|18671.3|18651.3|18668.8|18648.8|2
1631281820000|2021-09-10 13:50:20|||||||||2
1631281830000|2021-09-10 13:50:30|18668.4|18648.4|18661.7|18641.7|18668.4|18648.4|18661.7|18641.7|1
1631281840000|2021-09-10 13:50:40|18661.3|18641.3|18658.8|18638.8|18661.3|18641.3|18658.8|18638.8|21
1631281850000|2021-09-10 13:50:50|18656.7|18636.7|18656.3|18636.3|18656.7|18636.7|18656.3|18636.3|1
1631281860000|2021-09-10 13:51:00|||||||||2
1631281870000|2021-09-10 13:51:10|||||||||1
1631281890000|2021-09-10 13:51:30|18658.4|18638.4|18661.3|18641.3|18661.3|18641.3|18658.4|18638.4|5
1631281920000|2021-09-10 13:52:00|18663.8|18643.8|18666.3|18646.3|18668.4|18648.4|18663.8|18643.8|0
1631281930000|2021-09-10 13:52:10|18668.4|18648.4|18668.4|18648.4|18668.4|18648.4|18668.4|18648.4|0
1631281950000|2021-09-10 13:52:30|18670.5|18650.5|18673.8|18653.8|18673.8|18653.8|18668.4|18648.4|6
1631281960000|2021-09-10 13:52:40|18676.3|18656.3|18688|18668|18688|18668|18676.3|18656.3|4
1631281970000|2021-09-10 13:52:50|18688.4|18668.4|18688.4|18668.4|18688.4|18668.4|18688.4|18668.4|3
1631281980000|2021-09-10 13:53:00|18691.3|18671.3|18693.4|18673.4|18693.4|18673.4|18691.3|18671.3|3
1631281990000|2021-09-10 13:53:10|18690.9|18670.9|18693.4|18673.4|18693.4|18673.4|18690.9|18670.9|6
1631282000000|2021-09-10 13:53:20|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|0
1631282010000|2021-09-10 13:53:30|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|1
1631282020000|2021-09-10 13:53:40|||||||||1
1631282050000|2021-09-10 13:54:10|||||||||6
1631282060000|2021-09-10 13:54:20|||||||||6
1631282070000|2021-09-10 13:54:30|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|4
1631282080000|2021-09-10 13:54:40|18691.7|18671.7|18691.3|18671.3|18691.7|18671.7|18691.3|18671.3|0
1631282090000|2021-09-10 13:54:50|18695.5|18675.5|18693.4|18673.4|18695.9|18675.9|18693.4|18673.4|11
1631282100000|2021-09-10 13:55:00|18698.4|18678.4|18700.9|18680.9|18700.9|18680.9|18698.4|18678.4|1
1631282110000|2021-09-10 13:55:10|18698.8|18678.8|18698.8|18678.8|18698.8|18678.8|18698.8|18678.8|0
1631282130000|2021-09-10 13:55:30|18700.9|18680.9|18698.8|18678.8|18700.9|18680.9|18698.8|18678.8|3
1631282140000|2021-09-10 13:55:40|||||||||1
1631282150000|2021-09-10 13:55:50|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|18693.8|18673.8|2
1631282160000|2021-09-10 13:56:00|18693.4|18673.4|18686.7|18666.7|18693.4|18673.4|18686.7|18666.7|3
1631282170000|2021-09-10 13:56:10|18684.2|18664.2|18683.8|18663.8|18684.2|18664.2|18681.3|18661.3|0
1631282180000|2021-09-10 13:56:20|||||||||13
1631282190000|2021-09-10 13:56:30|18685.9|18665.9|18715.5|18695.5|18715.5|18695.5|18685.9|18665.1|9
1631282200000|2021-09-10 13:56:40|18716.3|18696.3|18716.3|18696.3|18716.3|18696.3|18716.3|18696.3|0
1631282210000|2021-09-10 13:56:50|18714.2|18694.2|18706.3|18686.3|18714.2|18694.2|18706.3|18686.3|5
1631282220000|2021-09-10 13:57:00|18704.3|18684.3|18693.8|18673.8|18704.3|18684.3|18693.8|18673.8|2
1631282230000|2021-09-10 13:57:10|||||||||14
1631282270000|2021-09-10 13:57:50|18695.9|18675.9|18700.5|18680.5|18700.5|18680.5|18695.9|18675.9|1
1631282280000|2021-09-10 13:58:00|18702.6|18682.6|18700.9|18680.9|18702.6|18682.6|18700.5|18680.5|2
1631282300000|2021-09-10 13:58:20|18698.8|18678.8|18698.8|18678.8|18698.8|18678.8|18698.8|18678.8|3
1631282310000|2021-09-10 13:58:30|18701.3|18681.3|18701.3|18681.3|18701.3|18681.3|18701.3|18681.3|0
1631282340000|2021-09-10 13:59:00|18698.8|18678.8|18694.2|18674.2|18698.8|18678.8|18694.2|18674.2|6
1631282360000|2021-09-10 13:59:20|18688.8|18668.8|18688.8|18668.8|18688.8|18668.8|18688.8|18668.8|5
1631282380000|2021-09-10 13:59:40|18686.7|18666.7|18686.3|18666.3|18686.7|18666.7|18686.3|18666.3|1
1631282390000|2021-09-10 13:59:50|18688.4|18668.4|18688.8|18668.8|18688.8|18668.8|18686.7|18666.7|0
1631282450000|2021-09-10 14:00:50|18686.7|18666.7|18686.7|18666.7|18686.7|18666.7|18686.7|18666.7|0
1631282460000|2021-09-10 14:01:00|18686.3|18666.3|18689.2|18669.2|18693.8|18673.8|18686.3|18666.3|11
1631282470000|2021-09-10 14:01:10|18688.8|18668.8|18691.3|18671.3|18691.3|18671.3|18688.8|18668.8|0
1631282520000|2021-09-10 14:02:00|18693.4|18673.4|18693.8|18673.8|18693.8|18673.8|18693.4|18673.4|1
1631282530000|2021-09-10 14:02:10|18696.3|18676.3|18696.3|18676.3|18696.3|18676.3|18696.3|18676.3|3
1631282570000|2021-09-10 14:02:50|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|1
1631282580000|2021-09-10 14:03:00|18698|18678|18698.8|18678.8|18698.8|18678.8|18698|18678|0
1631282590000|2021-09-10 14:03:10|||||||||2
1631282600000|2021-09-10 14:03:20|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|0
1631282630000|2021-09-10 14:03:50|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|4
1631282650000|2021-09-10 14:04:10|18696.3|18676.3|18691.3|18671.3|18696.3|18676.3|18691.3|18671.3|5
1631282670000|2021-09-10 14:04:30|18688.8|18668.8|18681.3|18661.3|18688.8|18668.8|18681.3|18661.3|3
1631282680000|2021-09-10 14:04:40|18678.8|18658.8|18678.8|18658.8|18678.8|18658.8|18678.8|18658.8|0
1631282690000|2021-09-10 14:04:50|18678.4|18658.4|18676.3|18656.3|18678.4|18658.4|18676.3|18656.3|5
1631282700000|2021-09-10 14:05:00|18677.1|18657.1|18745.9|18705.9|18745.9|18713.8|18677.1|18657.1|34
1631282710000|2021-09-10 14:05:10|18733.8|18713.8|18736.3|18716.3|18736.3|18716.3|18733.8|18713.8|4
1631282720000|2021-09-10 14:05:20|18735.9|18715.9|18735.9|18715.9|18735.9|18715.9|18735.9|18715.9|4
1631282730000|2021-09-10 14:05:30|18736.3|18716.3|18736.3|18716.3|18736.3|18716.3|18736.3|18716.3|0
1631282740000|2021-09-10 14:05:40|18734.2|18714.2|18733.8|18713.8|18735.9|18715.9|18733.8|18713.8|0
1631282750000|2021-09-10 14:05:50|18736.3|18716.3|18736.3|18716.3|18736.3|18716.3|18736.3|18716.3|0
1631282760000|2021-09-10 14:06:00|18738.8|18718.8|18736.3|18716.3|18738.8|18718.8|18736.3|18716.3|10
1631282770000|2021-09-10 14:06:10|18735.9|18715.9|18735.9|18715.9|18735.9|18715.9|18735.9|18715.9|0
1631282780000|2021-09-10 14:06:20|18733.4|18713.4|18740.9|18700.9|18740.9|18713.4|18733|18700.9|283
1631282790000|2021-09-10 14:06:30|18733.8|18713.8|18736.3|18716.3|18736.3|18716.3|18733.4|18713.4|5
1631282800000|2021-09-10 14:06:40|18735.9|18715.9|18733.8|18713.8|18735.9|18715.9|18733.8|18713.8|3
1631282810000|2021-09-10 14:06:50|18725.4|18705.4|18723.8|18703.8|18725.4|18705.4|18723.8|18703.8|2
1631282820000|2021-09-10 14:07:00|18718.8|18698.8|18718.8|18698.8|18718.8|18698.8|18718.8|18698.8|3
1631282920000|2021-09-10 14:08:40|||||||||50
1631282950000|2021-09-10 14:09:10|18716.7|18696.7|18716.3|18696.3|18716.7|18696.7|18716.3|18696.3|0
1631283000000|2021-09-10 14:10:00|18713.8|18693.8|18713.8|18693.8|18713.8|18693.8|18713.8|18693.8|3
1631283060000|2021-09-10 14:11:00|18715.9|18695.9|18713.8|18693.8|18716.3|18696.3|18713.8|18693.8|0
1631283070000|2021-09-10 14:11:10|18711.3|18691.3|18711.3|18691.3|18711.3|18691.3|18711.3|18691.3|1
1631283090000|2021-09-10 14:11:30|18713.8|18693.8|18713.8|18693.8|18713.8|18693.8|18713.8|18693.8|1
1631283100000|2021-09-10 14:11:40|18708.8|18688.8|18708.8|18688.8|18708.8|18688.8|18708.8|18688.8|12
1631283110000|2021-09-10 14:11:50|18711.3|18691.3|18711.3|18691.3|18711.3|18691.3|18711.3|18691.3|2
1631283150000|2021-09-10 14:12:30|18703.8|18683.8|18711.3|18691.3|18711.3|18691.3|18703.8|18683.8|5
1631283160000|2021-09-10 14:12:40|||||||||8
1631283170000|2021-09-10 14:12:50|18718.4|18698.4|18718.8|18698.8|18718.8|18698.8|18718.4|18698.4|3
1631283180000|2021-09-10 14:13:00|18719.2|18699.2|18719.2|18699.2|18719.2|18699.2|18719.2|18699.2|0
1631283200000|2021-09-10 14:13:20|18718.8|18698.8|18718.8|18698.8|18718.8|18698.8|18718.8|18698.8|5
1631283220000|2021-09-10 14:13:40|18720.9|18700.9|18718.8|18698.8|18721.3|18701.3|18718.8|18698.8|0
1631283230000|2021-09-10 14:13:50|18713.8|18693.8|18718.8|18698.8|18718.8|18698.8|18713.8|18693.8|5
1631283240000|2021-09-10 14:14:00|18719.2|18699.2|18721.3|18701.3|18721.3|18701.3|18719.2|18699.2|1
1631283250000|2021-09-10 14:14:10|||||||||6
1631283260000|2021-09-10 14:14:20|18719.2|18699.2|18718.8|18698.8|18719.2|18699.2|18718.8|18698.8|3
1631283270000|2021-09-10 14:14:30|18712.5|18692.5|18706.7|18686.7|18712.5|18692.5|18706.7|18686.7|8
1631283280000|2021-09-10 14:14:40|18708.8|18688.8|18708.8|18688.8|18708.8|18688.8|18708.8|18688.8|1
1631283320000|2021-09-10 14:15:20|18708|18688|18703.8|18683.8|18708|18688|18703.8|18683.8|1
1631283330000|2021-09-10 14:15:30|18708.8|18688.8|18711.3|18691.3|18711.3|18691.3|18708.8|18688.8|2
1631283340000|2021-09-10 14:15:40|18710.9|18690.9|18713.8|18693.8|18713.8|18693.8|18708.8|18688.8|2
1631283350000|2021-09-10 14:15:50|18711.3|18691.3|18711.3|18691.3|18711.3|18691.3|18711.3|18691.3|0
1631283400000|2021-09-10 14:16:40|||||||||1
1631283410000|2021-09-10 14:16:50|18713.8|18693.8|18713.8|18693.8|18713.8|18693.8|18713.8|18693.8|0
1631283420000|2021-09-10 14:17:00|18718.4|18698.4|18718.4|18698.4|18718.4|18698.4|18718.4|18698.4|7
1631283430000|2021-09-10 14:17:10|18720.5|18700.5|18720.5|18700.5|18720.5|18700.5|18720.5|18700.5|0
1631283440000|2021-09-10 14:17:20|18722.6|18702.6|18723|18703|18723|18703|18722.6|18702.6|0
1631283450000|2021-09-10 14:17:30|18723.8|18703.8|18723.8|18703.8|18723.8|18703.8|18723.8|18703.8|4
1631283460000|2021-09-10 14:17:40|18726.3|18706.3|18726.3|18706.3|18726.3|18706.3|18726.3|18706.3|12
1631283470000|2021-09-10 14:17:50|18728.8|18708.8|18731.3|18711.3|18731.3|18711.3|18728.8|18708.8|6
1631283480000|2021-09-10 14:18:00|18736.3|18716.3|18738.8|18718.8|18738.8|18718.8|18736.3|18716.3|3
1631283490000|2021-09-10 14:18:10|18734.6|18714.6|18727.5|18707.5|18734.6|18714.6|18727.5|18707.5|7
1631283500000|2021-09-10 14:18:20|18729.6|18709.6|18728.4|18708.4|18729.6|18709.6|18726.3|18706.3|5
1631283540000|2021-09-10 14:19:00|||||||||1
1631283560000|2021-09-10 14:19:20|||||||||1
1631283580000|2021-09-10 14:19:40|18728|18708|18723.8|18703.8|18728|18708|18723.8|18703.8|3
1631283590000|2021-09-10 14:19:50|18721.7|18701.7|18716.3|18696.3|18721.7|18701.7|18716.3|18696.3|2
1631283610000|2021-09-10 14:20:10|18715.9|18695.9|18721.7|18681.7|18721.7|18695.9|18713.8|18681.7|1
1631283630000|2021-09-10 14:20:30|18721.3|18681.3|18713.4|18693.4|18721.3|18693.4|18713.4|18681.3|0
1631283640000|2021-09-10 14:20:40|18713.8|18693.8|18713.8|18693.8|18713.8|18693.8|18713.8|18693.8|0
1631283650000|2021-09-10 14:20:50|18715.9|18695.9|18716.3|18696.3|18716.3|18696.3|18715.9|18695.9|2
1631283690000|2021-09-10 14:21:30|18718.8|18698.8|18721.3|18701.3|18721.3|18701.3|18718.8|18698.8|1
1631283720000|2021-09-10 14:22:00|18723.8|18703.8|18723.8|18703.8|18723.8|18703.8|18723.8|18703.8|1
1631283750000|2021-09-10 14:22:30|||||||||2
1631283770000|2021-09-10 14:22:50|||||||||9
1631283780000|2021-09-10 14:23:00|||||||||5
1631283790000|2021-09-10 14:23:10|18721.7|18701.7|18721.7|18701.7|18721.7|18701.7|18721.7|18701.7|2
1631283800000|2021-09-10 14:23:20|18723.8|18703.8|18721.7|18701.7|18723.8|18703.8|18721.7|18701.7|0
1631283850000|2021-09-10 14:24:10|18721.3|18701.3|18721.3|18701.3|18721.3|18701.3|18721.3|18701.3|12
1631283860000|2021-09-10 14:24:20|||||||||1
1631283890000|2021-09-10 14:24:50|||||||||1
1631283900000|2021-09-10 14:25:00|18719.2|18699.2|18720.9|18700.9|18720.9|18700.9|18719.2|18699.2|2
1631283910000|2021-09-10 14:25:10|18721.3|18701.3|18723.8|18703.8|18723.8|18703.8|18721.3|18701.3|2
1631283920000|2021-09-10 14:25:20|18728|18708|18738.8|18718.8|18738.8|18718.8|18728|18708|13
1631283930000|2021-09-10 14:25:30|||||||||2
1631283970000|2021-09-10 14:26:10|18748.4|18728.4|18751.3|18731.3|18751.3|18731.3|18748.4|18728.4|8
1631283980000|2021-09-10 14:26:20|||||||||3
1631283990000|2021-09-10 14:26:30|||||||||1
1631284000000|2021-09-10 14:26:40|18753.8|18733.8|18751.3|18731.3|18753.8|18733.8|18751.3|18731.3|8
1631284010000|2021-09-10 14:26:50|||||||||3
1631284020000|2021-09-10 14:27:00|18753.8|18733.8|18755.9|18735.9|18755.9|18735.9|18753.8|18733.8|2
1631284070000|2021-09-10 14:27:50|18758.8|18738.8|18770.9|18750.9|18770.9|18750.9|18758.8|18738.8|6
1631284080000|2021-09-10 14:28:00|18771.3|18751.3|18773.8|18753.8|18773.8|18753.8|18771.3|18751.3|19
1631284090000|2021-09-10 14:28:10|||||||||2
1631284110000|2021-09-10 14:28:30|18771.3|18751.3|18773.8|18753.8|18773.8|18753.8|18771.3|18751.3|1
1631284120000|2021-09-10 14:28:40|||||||||3
1631284150000|2021-09-10 14:29:10|18771.3|18751.3|18771.3|18751.3|18771.3|18751.3|18771.3|18751.3|0
1631284160000|2021-09-10 14:29:20|||||||||1
1631284180000|2021-09-10 14:29:40|18770.5|18750.5|18766.3|18746.3|18770.5|18750.5|18766.3|18746.3|2
1631284190000|2021-09-10 14:29:50|18768.4|18748.4|18771.3|18751.3|18771.3|18751.3|18768.4|18748.4|4
1631284200000|2021-09-10 14:30:00|18773.4|18753.4|18785.9|18765.9|18788|18768|18771.3|18751.3|33
1631284210000|2021-09-10 14:30:10|18783.8|18763.8|18783.8|18763.8|18783.8|18763.8|18783.8|18763.8|6
1631284220000|2021-09-10 14:30:20|18781.7|18761.7|18781.3|18761.3|18781.7|18761.7|18781.3|18761.3|4
1631284250000|2021-09-10 14:30:50|18780.5|18760.5|18776.3|18756.3|18780.5|18760.5|18776.3|18756.3|6
1631284270000|2021-09-10 14:31:10|||||||||1
1631284290000|2021-09-10 14:31:30|18773.8|18753.8|18773.8|18753.8|18773.8|18753.8|18773.8|18753.8|5
1631284300000|2021-09-10 14:31:40|18774.2|18754.2|18776.3|18756.3|18776.3|18756.3|18774.2|18754.2|4
1631284320000|2021-09-10 14:32:00|18778.8|18758.8|18778.8|18758.8|18778.8|18758.8|18778.8|18758.8|0
1631284330000|2021-09-10 14:32:10|||||||||1
1631284340000|2021-09-10 14:32:20|18774.7|18754.7|18774.7|18754.7|18774.7|18754.7|18774.7|18754.7|5
1631284350000|2021-09-10 14:32:30|18773.8|18753.8|18773.8|18753.8|18773.8|18753.8|18773.8|18753.8|0
1631284380000|2021-09-10 14:33:00|||||||||1
1631284390000|2021-09-10 14:33:10|18771.3|18751.3|18771.3|18751.3|18771.3|18751.3|18771.3|18751.3|0
1631284400000|2021-09-10 14:33:20|||||||||2
1631284410000|2021-09-10 14:33:30|||||||||1
1631284420000|2021-09-10 14:33:40|18775.5|18755.5|18775.9|18755.9|18775.9|18755.9|18773.4|18753.4|2
1631284430000|2021-09-10 14:33:50|18776.8|18756.8|18788.9|18768.9|18788.9|18768.9|18776.8|18756.8|5
1631284440000|2021-09-10 14:34:00|18793.4|18773.4|18791.4|18771.4|18793.4|18773.4|18791.4|18771.4|5
1631284480000|2021-09-10 14:34:40|||||||||8
1631284500000|2021-09-10 14:35:00|||||||||1
1631284510000|2021-09-10 14:35:10|||||||||1
1631284520000|2021-09-10 14:35:20|18791|18771|18781.8|18761.8|18791|18771|18781.8|18761.8|7
1631284540000|2021-09-10 14:35:40|18778.9|18758.9|18776.4|18756.4|18778.9|18758.9|18776.4|18756.4|1
1631284550000|2021-09-10 14:35:50|18778.9|18758.9|18781.4|18761.4|18781.4|18761.4|18778.9|18758.9|10
1631284560000|2021-09-10 14:36:00|18791.4|18771.4|18793.9|18773.9|18793.9|18773.9|18791.4|18771.4|11
1631284570000|2021-09-10 14:36:10|18796|18776|18793.9|18773.9|18796.4|18776.4|18793.9|18773.9|7
1631284580000|2021-09-10 14:36:20|18793.5|18773.5|18788.5|18768.5|18793.5|18773.5|18788.5|18768.5|0
1631284590000|2021-09-10 14:36:30|||||||||1
1631284610000|2021-09-10 14:36:50|18791|18771|18791|18771|18791|18771|18791|18771|1
1631284620000|2021-09-10 14:37:00|||||||||1
1631284630000|2021-09-10 14:37:10|18793.5|18773.5|18798.1|18778.1|18798.1|18778.1|18793.5|18773.5|42
1631284640000|2021-09-10 14:37:20|18799.3|18779.3|18803.5|18783.5|18803.5|18783.5|18798.9|18778.9|20
1631284670000|2021-09-10 14:37:50|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|2
1631284700000|2021-09-10 14:38:20|||||||||1
1631284710000|2021-09-10 14:38:30|18798.5|18778.5|18796.4|18776.4|18798.5|18778.5|18796.4|18776.4|3
1631284770000|2021-09-10 14:39:30|18798.9|18778.9|18796.4|18776.4|18798.9|18778.9|18796.4|18776.4|0
1631284780000|2021-09-10 14:39:40|18798.9|18778.9|18796.4|18776.4|18798.9|18778.9|18796.4|18776.4|2
1631284790000|2021-09-10 14:39:50|18798.5|18778.5|18796.4|18776.4|18798.5|18778.5|18796.4|18776.4|2
1631284800000|2021-09-10 14:40:00|18793.9|18773.9|18793.9|18773.9|18793.9|18773.9|18793.9|18773.9|6
1631284830000|2021-09-10 14:40:30|||||||||1
1631284840000|2021-09-10 14:40:40|||||||||1
1631284860000|2021-09-10 14:41:00|18781.4|18761.4|18778.9|18758.9|18781.4|18761.4|18778.9|18758.9|5
1631284870000|2021-09-10 14:41:10|18781|18761|18776.4|18756.4|18781.4|18761.4|18776.4|18756.4|1
1631284880000|2021-09-10 14:41:20|18771.4|18751.4|18773.5|18753.5|18773.5|18753.5|18768.9|18748.9|5
1631284890000|2021-09-10 14:41:30|18773.9|18753.9|18756.4|18736.4|18773.9|18753.9|18756|18736|9
1631284960000|2021-09-10 14:42:40|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|5
1631284970000|2021-09-10 14:42:50|18768.9|18748.9|18790.6|18750.6|18790.6|18757.3|18768.9|18748.9|4
1631284980000|2021-09-10 14:43:00|18784.8|18764.8|18791.4|18771.4|18791.4|18771.4|18784.8|18764.8|8
1631284990000|2021-09-10 14:43:10|18793.5|18773.5|18793.5|18773.5|18793.5|18773.5|18793.5|18773.5|1
1631285020000|2021-09-10 14:43:40|18791.4|18771.4|18791.4|18771.4|18791.4|18771.4|18791.4|18771.4|17
1631285040000|2021-09-10 14:44:00|||||||||1
1631285050000|2021-09-10 14:44:10|18774.3|18754.3|18774.3|18754.3|18774.3|18754.3|18774.3|18754.3|3
1631285060000|2021-09-10 14:44:20|18773.9|18753.9|18773.9|18753.9|18773.9|18753.9|18773.9|18753.9|1
1631285080000|2021-09-10 14:44:40|18776.4|18756.4|18776.4|18756.4|18776.4|18756.4|18776.4|18756.4|3
1631285090000|2021-09-10 14:44:50|||||||||1
1631285100000|2021-09-10 14:45:00|||||||||3
1631285110000|2021-09-10 14:45:10|18774.3|18754.3|18764.7|18744.7|18774.3|18754.3|18764.7|18744.7|2
1631285130000|2021-09-10 14:45:30|18763.9|18743.9|18763.9|18743.9|18763.9|18743.9|18763.9|18743.9|0
1631285140000|2021-09-10 14:45:40|18761.8|18741.8|18752.2|18732.2|18761.8|18741.8|18752.2|18732.2|3
1631285160000|2021-09-10 14:46:00|18754.3|18734.3|18754.3|18734.3|18754.3|18734.3|18754.3|18734.3|0
1631285170000|2021-09-10 14:46:10|||||||||4
1631285190000|2021-09-10 14:46:30|||||||||1
1631285220000|2021-09-10 14:47:00|18758.5|18738.5|18761|18741|18761|18741|18758.5|18738.5|2
1631285230000|2021-09-10 14:47:10|18761.4|18741.4|18770.6|18750.6|18770.6|18750.6|18761.4|18741.4|2
1631285240000|2021-09-10 14:47:20|18771|18751|18771|18751|18771|18751|18771|18751|1
1631285250000|2021-09-10 14:47:30|18773.1|18753.1|18773.5|18753.5|18773.5|18753.5|18773.1|18753.1|2
1631285270000|2021-09-10 14:47:50|18771.4|18751.4|18771.4|18751.4|18771.4|18751.4|18771.4|18751.4|0
1631285280000|2021-09-10 14:48:00|18773.5|18753.5|18773.9|18753.9|18773.9|18753.9|18773.5|18753.5|2
1631285290000|2021-09-10 14:48:10|||||||||1
1631285310000|2021-09-10 14:48:30|18768.9|18748.9|18768.9|18748.9|18768.9|18748.9|18768.9|18748.9|2
1631285330000|2021-09-10 14:48:50|18766.4|18746.4|18766.4|18746.4|18766.4|18746.4|18766.4|18746.4|1
1631285340000|2021-09-10 14:49:00|18768.9|18748.9|18766.4|18746.4|18768.9|18748.9|18766.4|18746.4|0
1631285370000|2021-09-10 14:49:30|18763.9|18743.9|18763.9|18743.9|18763.9|18743.9|18763.9|18743.9|14
1631285390000|2021-09-10 14:49:50|||||||||1
1631285400000|2021-09-10 14:50:00|18761.4|18741.4|18758.9|18738.9|18761.4|18741.4|18758.9|18738.9|4
1631285410000|2021-09-10 14:50:10|18756.8|18736.8|18756.4|18736.4|18756.8|18736.8|18756.4|18736.4|0
1631285430000|2021-09-10 14:50:30|18754.3|18734.3|18758.5|18738.5|18758.5|18738.5|18754.3|18734.3|10
1631285440000|2021-09-10 14:50:40|18766|18746|18771.4|18751.4|18771.4|18751.4|18766|18746|9
1631285450000|2021-09-10 14:50:50|18769.3|18749.3|18771.4|18751.4|18771.4|18751.4|18768.9|18748.9|6
1631285460000|2021-09-10 14:51:00|18767.2|18747.2|18766.4|18746.4|18767.2|18747.2|18766.4|18746.4|1
1631285470000|2021-09-10 14:51:10|||||||||2
1631285480000|2021-09-10 14:51:20|18768.9|18748.9|18768.9|18748.9|18768.9|18748.9|18766.4|18746.4|1
1631285490000|2021-09-10 14:51:30|||||||||11
1631285500000|2021-09-10 14:51:40|||||||||2
1631285550000|2021-09-10 14:52:30|18764.7|18744.7|18764.7|18744.7|18764.7|18744.7|18764.7|18744.7|22
1631285560000|2021-09-10 14:52:40|||||||||1
1631285570000|2021-09-10 14:52:50|18759.7|18739.7|18759.7|18739.7|18759.7|18739.7|18759.7|18739.7|0
1631285580000|2021-09-10 14:53:00|18754.3|18734.3|18751.8|18731.8|18754.3|18734.3|18751.8|18731.8|28
1631285590000|2021-09-10 14:53:10|18749.7|18729.7|18749.3|18729.3|18749.7|18729.7|18749.3|18729.3|6
1631285600000|2021-09-10 14:53:20|18746.4|18726.4|18748.9|18728.9|18748.9|18728.9|18746.4|18726.4|4
1631285610000|2021-09-10 14:53:30|||||||||2
1631285650000|2021-09-10 14:54:10|||||||||1
1631285680000|2021-09-10 14:54:40|||||||||15
1631285700000|2021-09-10 14:55:00|18743.9|18723.9|18741.4|18721.4|18743.9|18723.9|18741.4|18721.4|3
1631285710000|2021-09-10 14:55:10|||||||||9
1631285720000|2021-09-10 14:55:20|18738.9|18718.9|18738.9|18718.9|18738.9|18718.9|18738.9|18718.9|33
1631285760000|2021-09-10 14:56:00|18733.9|18713.9|18728.9|18708.9|18733.9|18713.9|18724.7|18704.7|13
1631285770000|2021-09-10 14:56:10|||||||||6
1631285780000|2021-09-10 14:56:20|18733.1|18713.1|18733.5|18713.5|18733.5|18713.5|18733.1|18713.1|5
1631285800000|2021-09-10 14:56:40|18733.9|18713.9|18733.9|18713.9|18733.9|18713.9|18733.9|18713.9|0
1631285810000|2021-09-10 14:56:50|18736.4|18716.4|18736|18716|18736.4|18716.4|18733.9|18713.9|3
1631285820000|2021-09-10 14:57:00|18736.4|18716.4|18736.4|18716.4|18736.4|18716.4|18736.4|18716.4|1
1631285830000|2021-09-10 14:57:10|18736.8|18716.8|18741.4|18721.4|18741.4|18721.4|18736.8|18716.8|1
1631285840000|2021-09-10 14:57:20|||||||||1
1631285850000|2021-09-10 14:57:30|||||||||3
1631285860000|2021-09-10 14:57:40|18738.9|18718.9|18738.9|18718.9|18738.9|18718.9|18738.9|18718.9|1
1631285880000|2021-09-10 14:58:00|18738.5|18718.5|18736.4|18716.4|18738.5|18718.5|18736.4|18716.4|1
1631285890000|2021-09-10 14:58:10|18736.8|18716.8|18736.8|18716.8|18736.8|18716.8|18736.8|18716.8|0
1631285900000|2021-09-10 14:58:20|18738.9|18718.9|18738.9|18718.9|18741|18721|18738.9|18718.9|0
1631285910000|2021-09-10 14:58:30|18741|18721|18743.5|18723.5|18743.5|18723.5|18738.9|18718.9|0
1631285920000|2021-09-10 14:58:40|18743.9|18723.9|18743.9|18723.9|18743.9|18723.9|18738.9|18718.9|2
1631285940000|2021-09-10 14:59:00|18752.3|18732.3|18755.2|18735.2|18755.2|18735.2|18752.3|18732.3|20
1631285960000|2021-09-10 14:59:20|18757.3|18737.3|18763.5|18743.5|18763.5|18743.5|18757.3|18737.3|10
1631285970000|2021-09-10 14:59:30|18761.4|18741.4|18761.4|18741.4|18761.4|18741.4|18761.4|18741.4|4
1631285980000|2021-09-10 14:59:40|18759.3|18739.3|18761.4|18741.4|18761.4|18741.4|18758.9|18738.9|1
1631285990000|2021-09-10 14:59:50|18763.5|18743.5|18763.9|18743.9|18766.4|18746.4|18763.5|18743.5|8
1631286000000|2021-09-10 15:00:00|18766|18746|18761.4|18741.4|18766.4|18746.4|18761.4|18741.4|2
1631286010000|2021-09-10 15:00:10|18763.9|18743.9|18766.4|18746.4|18766.4|18746.4|18763.9|18743.9|0
1631286020000|2021-09-10 15:00:20|18764.3|18744.3|18766.4|18746.4|18766.4|18746.4|18763.9|18743.9|0
1631286030000|2021-09-10 15:00:30|18763.9|18743.9|18763.9|18743.9|18763.9|18743.9|18763.9|18743.9|0
1631286040000|2021-09-10 15:00:40|||||||||5
1631286070000|2021-09-10 15:01:10|18758.9|18738.9|18756|18736|18758.9|18738.9|18756|18736|3
1631286080000|2021-09-10 15:01:20|18758.5|18738.5|18758.9|18738.9|18758.9|18738.9|18758.5|18738.5|1
1631286100000|2021-09-10 15:01:40|||||||||20
1631286140000|2021-09-10 15:02:20|||||||||5
1631286210000|2021-09-10 15:03:30|||||||||1
1631286220000|2021-09-10 15:03:40|18763.5|18743.5|18768.5|18748.5|18768.5|18748.5|18763.5|18743.5|19
1631286260000|2021-09-10 15:04:20|18768.9|18748.9|18768.9|18748.9|18768.9|18748.9|18768.9|18748.9|1
1631286270000|2021-09-10 15:04:30|18766.8|18746.8|18766.4|18746.4|18766.8|18746.8|18766.4|18746.4|0
1631286280000|2021-09-10 15:04:40|18761.4|18741.4|18758.9|18738.9|18761.4|18741.4|18758.9|18738.9|4
1631286290000|2021-09-10 15:04:50|18756.4|18736.4|18756.4|18736.4|18756.4|18736.4|18756.4|18736.4|1
1631286300000|2021-09-10 15:05:00|18758.9|18738.9|18758.9|18738.9|18758.9|18738.9|18758.9|18738.9|0
1631286340000|2021-09-10 15:05:40|18756.4|18736.4|18751.8|18731.8|18756.4|18736.4|18751.8|18731.8|2
1631286360000|2021-09-10 15:06:00|18751.4|18731.4|18748.9|18728.9|18751.4|18731.4|18748.9|18728.9|1
1631286380000|2021-09-10 15:06:20|18751.4|18731.4|18738.9|18718.9|18751.4|18731.4|18738.9|18718.9|11
1631286390000|2021-09-10 15:06:30|18741.4|18721.4|18741.4|18721.4|18741.4|18721.4|18741.4|18721.4|0
1631286410000|2021-09-10 15:06:50|18738.9|18718.9|18738.9|18718.9|18738.9|18718.9|18738.9|18718.9|26
1631286420000|2021-09-10 15:07:00|||||||||4
1631286430000|2021-09-10 15:07:10|18734.7|18714.7|18734.7|18714.7|18734.7|18714.7|18734.7|18714.7|3
1631286440000|2021-09-10 15:07:20|18733.9|18713.9|18733.9|18713.9|18733.9|18713.9|18733.9|18713.9|1
1631286450000|2021-09-10 15:07:30|18731.4|18711.4|18731.4|18711.4|18731.4|18711.4|18731.4|18711.4|6
1631286460000|2021-09-10 15:07:40|18721.4|18701.4|18716|18696|18721.4|18701.4|18713.5|18693.5|3
1631286470000|2021-09-10 15:07:50|18713.9|18693.9|18711.4|18691.4|18713.9|18693.9|18711.4|18691.4|1
1631286480000|2021-09-10 15:08:00|18708.9|18688.9|18708.9|18688.9|18708.9|18688.9|18708.9|18688.9|4
1631286500000|2021-09-10 15:08:20|||||||||4
1631286520000|2021-09-10 15:08:40|18703.9|18683.9|18706.4|18686.4|18706.4|18686.4|18703.9|18683.9|24
1631286530000|2021-09-10 15:08:50|18711.4|18691.4|18723.5|18703.5|18723.5|18703.5|18711.4|18691.4|6
1631286540000|2021-09-10 15:09:00|18723.9|18703.9|18723.9|18703.9|18723.9|18703.9|18723.9|18703.9|0
1631286550000|2021-09-10 15:09:10|18736.4|18696.4|18736.4|18696.4|18736.4|18696.4|18736.4|18696.4|2
1631286600000|2021-09-10 15:10:00|18730.6|18710.6|18733.5|18713.5|18733.5|18713.5|18730.6|18710.6|0
1631286610000|2021-09-10 15:10:10|18733.9|18713.9|18733.9|18713.9|18733.9|18713.9|18733.9|18713.9|0
1631286620000|2021-09-10 15:10:20|18743.1|18723.1|18750.2|18730.2|18750.2|18730.2|18743.1|18723.1|16
1631286630000|2021-09-10 15:10:30|18753.5|18733.5|18756|18736|18756|18736|18753.5|18733.5|6
1631286640000|2021-09-10 15:10:40|18756.4|18736.4|18753.9|18733.9|18756.4|18736.4|18753.9|18733.9|5
1631286650000|2021-09-10 15:10:50|18756|18736|18756.4|18736.4|18756.4|18736.4|18756|18736|0
1631286660000|2021-09-10 15:11:00|18754.3|18734.3|18738.9|18718.9|18754.3|18734.3|18738.9|18718.9|5
1631286670000|2021-09-10 15:11:10|18741.4|18721.4|18741.4|18721.4|18741.4|18721.4|18741.4|18721.4|0
1631286690000|2021-09-10 15:11:30|||||||||1
1631286700000|2021-09-10 15:11:40|18743.5|18723.5|18743.9|18723.9|18743.9|18723.9|18743.5|18723.5|4
1631286710000|2021-09-10 15:11:50|||||||||2
1631286720000|2021-09-10 15:12:00|18743.5|18723.5|18731.4|18711.4|18743.5|18723.5|18731.4|18711.4|6
1631286730000|2021-09-10 15:12:10|18733.9|18713.9|18734.3|18714.3|18736.4|18716.4|18733.9|18713.9|2
1631286740000|2021-09-10 15:12:20|18736|18716|18738.9|18718.9|18738.9|18718.9|18736|18716|0
1631286750000|2021-09-10 15:12:30|18741.4|18721.4|18743.9|18723.9|18743.9|18723.9|18741.4|18721.4|0
1631286760000|2021-09-10 15:12:40|18746.4|18726.4|18746.4|18726.4|18746.4|18726.4|18746.4|18726.4|1
1631286820000|2021-09-10 15:13:40|18746.8|18726.8|18748.9|18728.9|18748.9|18728.9|18746.8|18726.8|1
1631286830000|2021-09-10 15:13:50|18751|18731|18751.4|18731.4|18751.4|18731.4|18751|18731|0
1631286840000|2021-09-10 15:14:00|18753.5|18733.5|18753.9|18733.9|18753.9|18733.9|18753.5|18733.5|2
1631286870000|2021-09-10 15:14:30|18756|18736|18755.6|18735.6|18756.4|18736.4|18755.6|18735.6|10
1631286890000|2021-09-10 15:14:50|18753.5|18733.5|18753.5|18733.5|18755.6|18735.6|18753.5|18733.5|0
1631286900000|2021-09-10 15:15:00|18753.1|18733.1|18756|18736|18756|18736|18753.1|18733.1|1
1631286930000|2021-09-10 15:15:30|18762.7|18742.7|18765.6|18745.6|18765.6|18745.6|18762.7|18742.7|6
1631286960000|2021-09-10 15:16:00|18768.1|18748.1|18768.1|18748.1|18768.1|18748.1|18768.1|18748.1|14
1631286990000|2021-09-10 15:16:30|18766|18746|18765.6|18745.6|18766|18746|18765.6|18745.6|1
1631287000000|2021-09-10 15:16:40|18763.1|18743.1|18758.1|18738.1|18763.1|18743.1|18758.1|18738.1|5
1631287020000|2021-09-10 15:17:00|18760.2|18740.2|18760.2|18740.2|18760.2|18740.2|18760.2|18740.2|6
1631287030000|2021-09-10 15:17:10|18760.6|18740.6|18760.6|18740.6|18760.6|18740.6|18760.6|18740.6|0
1631287060000|2021-09-10 15:17:40|18765.6|18745.6|18778.1|18758.1|18778.1|18758.1|18765.6|18745.6|16
1631287070000|2021-09-10 15:17:50|18780.6|18760.6|18780.6|18760.6|18780.6|18760.6|18780.6|18760.6|18
1631287080000|2021-09-10 15:18:00|||||||||10
1631287090000|2021-09-10 15:18:10|18778.5|18758.5|18773.9|18753.9|18778.5|18758.5|18773.9|18753.9|4
1631287100000|2021-09-10 15:18:20|18773.1|18753.1|18776|18736|18776|18753.1|18773.1|18736|1
1631287110000|2021-09-10 15:18:30|18768.1|18748.1|18768.1|18748.1|18768.1|18748.1|18768.1|18748.1|0
1631287120000|2021-09-10 15:18:40|18768.5|18748.5|18768.1|18748.1|18768.5|18748.5|18768.1|18748.1|1
1631287130000|2021-09-10 15:18:50|18766|18746|18765.6|18745.6|18766|18746|18765.6|18745.6|0
1631287140000|2021-09-10 15:19:00|18768.1|18748.1|18768.1|18748.1|18770.6|18750.6|18768.1|18748.1|2
1631287150000|2021-09-10 15:19:10|||||||||1
1631287170000|2021-09-10 15:19:30|18767.3|18747.3|18760.6|18740.6|18767.3|18747.3|18760.6|18740.6|1
1631287180000|2021-09-10 15:19:40|||||||||2
1631287190000|2021-09-10 15:19:50|18763.1|18743.1|18780.6|18760.6|18780.6|18760.6|18763.1|18743.1|27
1631287200000|2021-09-10 15:20:00|18781|18761|18783.1|18763.1|18783.1|18763.1|18781|18761|8
1631287210000|2021-09-10 15:20:10|18787.3|18767.3|18788.1|18768.1|18788.1|18768.1|18787.3|18767.3|2
1631287220000|2021-09-10 15:20:20|18785.6|18765.6|18785.6|18765.6|18785.6|18765.6|18785.6|18765.6|6
1631287230000|2021-09-10 15:20:30|18783.1|18763.1|18783.1|18763.1|18783.1|18763.1|18783.1|18763.1|0
1631287260000|2021-09-10 15:21:00|18785.6|18765.6|18783.1|18763.1|18785.6|18765.6|18783.1|18763.1|0
1631287290000|2021-09-10 15:21:30|18782.7|18762.7|18782.7|18762.7|18782.7|18762.7|18782.7|18762.7|2
1631287300000|2021-09-10 15:21:40|18778.5|18758.5|18778.1|18758.1|18778.5|18758.5|18778.1|18758.1|1
1631287360000|2021-09-10 15:22:40|18776|18756|18773.5|18753.5|18776|18756|18773.5|18753.5|12
1631287370000|2021-09-10 15:22:50|18775.2|18755.2|18780.6|18760.6|18780.6|18760.6|18775.2|18755.2|1
1631287390000|2021-09-10 15:23:10|18783.1|18763.1|18781|18761|18783.1|18763.1|18781|18761|1
1631287400000|2021-09-10 15:23:20|18783.1|18763.1|18783.1|18763.1|18783.1|18763.1|18783.1|18763.1|10
1631287410000|2021-09-10 15:23:30|18781|18761|18783.1|18763.1|18783.1|18763.1|18781|18761|8
1631287420000|2021-09-10 15:23:40|||||||||14
1631287430000|2021-09-10 15:23:50|||||||||3
1631287450000|2021-09-10 15:24:10|18785.6|18765.6|18778.6|18758.6|18785.6|18765.6|18778.6|18758.6|4
1631287470000|2021-09-10 15:24:30|18780.6|18760.6|18783.1|18763.1|18783.1|18763.1|18780.6|18760.6|1
1631287500000|2021-09-10 15:25:00|18788.1|18768.1|18793.2|18773.2|18793.2|18773.2|18788.1|18768.1|24
1631287510000|2021-09-10 15:25:10|18795.2|18775.2|18793.6|18773.6|18795.7|18775.7|18793.6|18773.6|3
1631287520000|2021-09-10 15:25:20|18794|18774|18796.5|18776.5|18796.5|18776.5|18794|18774|13
1631287530000|2021-09-10 15:25:30|18793.6|18773.6|18793.6|18773.6|18793.6|18773.6|18793.6|18773.6|1
1631287540000|2021-09-10 15:25:40|18795.7|18775.7|18793.2|18773.2|18795.7|18775.7|18793.2|18773.2|5
1631287550000|2021-09-10 15:25:50|18790.7|18770.7|18788.2|18768.2|18790.7|18770.7|18788.2|18768.2|1
1631287560000|2021-09-10 15:26:00|18784|18764|18783.2|18763.2|18784|18764|18783.2|18763.2|5
1631287570000|2021-09-10 15:26:10|18785.7|18765.7|18785.7|18765.7|18785.7|18765.7|18785.7|18765.7|5
1631287580000|2021-09-10 15:26:20|||||||||9
1631287610000|2021-09-10 15:26:50|18790.7|18770.7|18790.3|18770.3|18792.8|18772.8|18790.3|18770.3|0
1631287620000|2021-09-10 15:27:00|18790.7|18770.7|18797.8|18777.8|18797.8|18777.8|18788.6|18768.6|18
1631287630000|2021-09-10 15:27:10|||||||||3
1631287640000|2021-09-10 15:27:20|18798.2|18778.2|18797.8|18777.8|18798.2|18778.2|18795.7|18775.7|5
1631287650000|2021-09-10 15:27:30|18798.2|18778.2|18798.2|18778.2|18798.2|18778.2|18798.2|18778.2|2
1631287660000|2021-09-10 15:27:40|18800.3|18780.3|18800.3|18780.3|18800.3|18780.3|18800.3|18780.3|0
1631287670000|2021-09-10 15:27:50|18798.2|18778.2|18798.2|18778.2|18798.2|18778.2|18798.2|18778.2|1
1631287690000|2021-09-10 15:28:10|18802.8|18782.8|18802.8|18782.8|18802.8|18782.8|18802.8|18782.8|2
1631287700000|2021-09-10 15:28:20|18805.7|18785.7|18805.7|18785.7|18808.2|18788.2|18805.7|18785.7|10
1631287710000|2021-09-10 15:28:30|18807.8|18787.8|18810.7|18790.7|18810.7|18790.7|18805.7|18785.7|10
1631287730000|2021-09-10 15:28:50|||||||||2
1631287740000|2021-09-10 15:29:00|||||||||1
1631287750000|2021-09-10 15:29:10|18811.1|18791.1|18813.2|18793.2|18813.2|18793.2|18811.1|18791.1|2
1631287760000|2021-09-10 15:29:20|18815.7|18795.7|18815.7|18795.7|18815.7|18795.7|18813.6|18793.6|9
1631287780000|2021-09-10 15:29:40|18815.3|18795.3|18813.2|18793.2|18815.3|18795.3|18813.2|18793.2|4
1631287800000|2021-09-10 15:30:00|18811.1|18791.1|18810.7|18790.7|18811.1|18791.1|18810.7|18790.7|5
1631287810000|2021-09-10 15:30:10|18808.2|18788.2|18808.2|18788.2|18808.2|18788.2|18808.2|18788.2|5
1631287820000|2021-09-10 15:30:20|18806.1|18786.1|18805.7|18785.7|18806.1|18786.1|18805.7|18785.7|0
1631287830000|2021-09-10 15:30:30|18804.5|18784.5|18798.2|18778.2|18804.5|18784.5|18798.2|18778.2|2
1631287840000|2021-09-10 15:30:40|||||||||7
1631287850000|2021-09-10 15:30:50|18800.3|18780.3|18800.3|18780.3|18800.3|18780.3|18800.3|18780.3|0
1631287870000|2021-09-10 15:31:10|18798.2|18778.2|18798.2|18778.2|18798.2|18778.2|18798.2|18778.2|0
1631287880000|2021-09-10 15:31:20|18800.7|18780.7|18800.7|18780.7|18803.2|18783.2|18800.7|18780.7|0
1631287890000|2021-09-10 15:31:30|18803.2|18783.2|18803.2|18783.2|18803.2|18783.2|18803.2|18783.2|1
1631287910000|2021-09-10 15:31:50|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|18798.6|18778.6|2
1631287920000|2021-09-10 15:32:00|18798.2|18778.2|18803.2|18783.2|18803.2|18783.2|18798.2|18778.2|12
1631287930000|2021-09-10 15:32:10|18802.8|18782.8|18800.7|18780.7|18802.8|18782.8|18800.7|18780.7|2
1631287950000|2021-09-10 15:32:30|18802.8|18782.8|18803.2|18783.2|18803.2|18783.2|18802.8|18782.8|0
1631287970000|2021-09-10 15:32:50|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|1
1631287990000|2021-09-10 15:33:10|18800.3|18780.3|18793.2|18773.2|18800.3|18780.3|18793.2|18773.2|6
1631288020000|2021-09-10 15:33:40|18791.1|18771.1|18788.2|18768.2|18791.1|18771.1|18788.2|18768.2|2
1631288040000|2021-09-10 15:34:00|18790.7|18770.7|18793.2|18773.2|18793.2|18773.2|18790.7|18770.7|4
1631288070000|2021-09-10 15:34:30|||||||||2
1631288130000|2021-09-10 15:35:30|||||||||1
1631288150000|2021-09-10 15:35:50|18795.3|18775.3|18799.9|18779.9|18799.9|18779.9|18795.3|18775.3|10
1631288160000|2021-09-10 15:36:00|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|0
1631288170000|2021-09-10 15:36:10|18801.5|18781.5|18805.7|18785.7|18805.7|18785.7|18801.5|18781.5|3
1631288190000|2021-09-10 15:36:30|18810.3|18790.3|18813.2|18793.2|18813.2|18793.2|18810.3|18790.3|4
1631288200000|2021-09-10 15:36:40|||||||||1
1631288210000|2021-09-10 15:36:50|18820.3|18800.3|18823.2|18803.2|18823.2|18803.2|18820.3|18800.3|21
1631288220000|2021-09-10 15:37:00|18820.7|18800.7|18818.2|18798.2|18820.7|18800.7|18818.2|18798.2|3
1631288230000|2021-09-10 15:37:10|18813.2|18793.2|18811.1|18791.1|18813.2|18793.2|18811.1|18791.1|11
1631288240000|2021-09-10 15:37:20|||||||||2
1631288250000|2021-09-10 15:37:30|18813.2|18793.2|18813.2|18793.2|18813.2|18793.2|18813.2|18793.2|3
1631288260000|2021-09-10 15:37:40|18815.7|18795.7|18815.7|18795.7|18815.7|18795.7|18815.7|18795.7|0
1631288270000|2021-09-10 15:37:50|18813.2|18793.2|18813.2|18793.2|18813.2|18793.2|18813.2|18793.2|0
1631288280000|2021-09-10 15:38:00|18815.7|18795.7|18815.7|18795.7|18815.7|18795.7|18815.7|18795.7|4
1631288300000|2021-09-10 15:38:20|18817.8|18797.8|18818.2|18798.2|18818.2|18798.2|18817.8|18797.8|0
1631288330000|2021-09-10 15:38:50|||||||||3
1631288360000|2021-09-10 15:39:20|18820.7|18800.7|18820.7|18800.7|18820.7|18800.7|18820.7|18800.7|3
1631288390000|2021-09-10 15:39:50|18822.8|18802.8|18822.8|18802.8|18822.8|18802.8|18822.8|18802.8|1
1631288400000|2021-09-10 15:40:00|18820.7|18800.7|18820.7|18800.7|18820.7|18800.7|18820.7|18800.7|0
1631288420000|2021-09-10 15:40:20|18822.8|18802.8|18820.7|18800.7|18823.2|18803.2|18820.7|18800.7|0
1631288430000|2021-09-10 15:40:30|18818.6|18798.6|18818.6|18798.6|18818.6|18798.6|18818.6|18798.6|4
1631288440000|2021-09-10 15:40:40|18818.2|18798.2|18818.2|18798.2|18818.2|18798.2|18818.2|18798.2|1
1631288460000|2021-09-10 15:41:00|18820.7|18800.7|18822.8|18802.8|18822.8|18802.8|18820.7|18800.7|13
1631288470000|2021-09-10 15:41:10|18823.2|18803.2|18825.3|18805.3|18825.3|18805.3|18823.2|18803.2|10
1631288480000|2021-09-10 15:41:20|||||||||1
1631288510000|2021-09-10 15:41:50|||||||||3
1631288560000|2021-09-10 15:42:40|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|1
1631288570000|2021-09-10 15:42:50|18825.7|18805.7|18825.7|18805.7|18825.7|18805.7|18825.7|18805.7|0
1631288590000|2021-09-10 15:43:10|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|18828.2|18808.2|6
1631288620000|2021-09-10 15:43:40|18830.3|18810.3|18833.2|18813.2|18833.2|18813.2|18830.3|18810.3|2
1631288640000|2021-09-10 15:44:00|18835.7|18815.7|18840.3|18820.3|18840.3|18820.3|18835.7|18815.7|6
1631288650000|2021-09-10 15:44:10|||||||||13
1631288660000|2021-09-10 15:44:20|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|6
1631288670000|2021-09-10 15:44:30|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|0
1631288680000|2021-09-10 15:44:40|18845.7|18825.7|18848.2|18828.2|18848.2|18828.2|18845.7|18825.7|4
1631288690000|2021-09-10 15:44:50|18849|18829|18858.2|18838.2|18858.2|18838.2|18849|18829|23
1631288700000|2021-09-10 15:45:00|18860.7|18840.7|18858.6|18838.6|18860.7|18840.7|18858.6|18838.6|4
1631288710000|2021-09-10 15:45:10|18860.7|18840.7|18858.2|18838.2|18860.7|18840.7|18858.2|18838.2|3
1631288720000|2021-09-10 15:45:20|||||||||2
1631288730000|2021-09-10 15:45:30|18857.4|18837.4|18850.7|18830.7|18857.4|18837.4|18850.7|18830.7|5
1631288750000|2021-09-10 15:45:50|||||||||5
1631288760000|2021-09-10 15:46:00|||||||||3
1631288810000|2021-09-10 15:46:50|18848.2|18828.2|18843.6|18823.6|18848.2|18828.2|18843.6|18823.6|11
1631288820000|2021-09-10 15:47:00|18843.2|18823.2|18845.7|18825.7|18845.7|18825.7|18843.2|18823.2|2
1631288830000|2021-09-10 15:47:10|18848.2|18828.2|18845.7|18825.7|18848.2|18828.2|18845.7|18825.7|1
1631288840000|2021-09-10 15:47:20|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|1
1631288860000|2021-09-10 15:47:40|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|0
1631288870000|2021-09-10 15:47:50|18843.2|18823.2|18843.2|18823.2|18845.7|18825.7|18843.2|18823.2|3
1631288880000|2021-09-10 15:48:00|18845.3|18825.3|18843.2|18823.2|18845.3|18825.3|18843.2|18823.2|3
1631288900000|2021-09-10 15:48:20|||||||||2
1631288940000|2021-09-10 15:49:00|||||||||1
1631288950000|2021-09-10 15:49:10|18845.3|18825.3|18845.7|18825.7|18845.7|18825.7|18845.3|18825.3|0
1631288960000|2021-09-10 15:49:20|18843.2|18823.2|18848.2|18828.2|18848.2|18828.2|18843.2|18823.2|1
1631288970000|2021-09-10 15:49:30|||||||||1
1631288990000|2021-09-10 15:49:50|18846.1|18826.1|18845.7|18825.7|18846.1|18826.1|18845.7|18825.7|6
1631289000000|2021-09-10 15:50:00|18847.8|18827.8|18848.2|18828.2|18848.2|18828.2|18847.8|18827.8|0
1631289010000|2021-09-10 15:50:10|18844|18824|18843.2|18823.2|18845.3|18825.3|18843.2|18823.2|0
1631289020000|2021-09-10 15:50:20|||||||||4
1631289030000|2021-09-10 15:50:30|||||||||2
1631289050000|2021-09-10 15:50:50|18848.2|18828.2|18848.2|18828.2|18848.2|18828.2|18848.2|18828.2|0
1631289060000|2021-09-10 15:51:00|18843.2|18823.2|18843.2|18823.2|18848.2|18828.2|18843.2|18823.2|18
1631289070000|2021-09-10 15:51:10|18845.3|18825.3|18843.2|18823.2|18845.7|18825.7|18843.2|18823.2|18
1631289080000|2021-09-10 15:51:20|18847.4|18827.4|18848.2|18828.2|18848.2|18828.2|18847.4|18827.4|0
1631289110000|2021-09-10 15:51:50|||||||||1
1631289120000|2021-09-10 15:52:00|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|1
1631289130000|2021-09-10 15:52:10|18843.6|18823.6|18847.8|18827.8|18847.8|18827.8|18843.2|18823.2|2
1631289140000|2021-09-10 15:52:20|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|0
1631289150000|2021-09-10 15:52:30|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|2
1631289180000|2021-09-10 15:53:00|18835.7|18815.7|18835.7|18815.7|18835.7|18815.7|18835.7|18815.7|3
1631289190000|2021-09-10 15:53:10|||||||||5
1631289200000|2021-09-10 15:53:20|18831.5|18811.5|18833.2|18813.2|18833.2|18813.2|18830.7|18810.7|1
1631289220000|2021-09-10 15:53:40|18830.7|18810.7|18830.7|18810.7|18830.7|18810.7|18830.7|18810.7|0
1631289250000|2021-09-10 15:54:10|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|1
1631289270000|2021-09-10 15:54:30|18826.1|18806.1|18826.1|18806.1|18826.1|18806.1|18826.1|18806.1|1
1631289290000|2021-09-10 15:54:50|18825.7|18805.7|18825.7|18805.7|18825.7|18805.7|18825.7|18805.7|2
1631289300000|2021-09-10 15:55:00|18823.6|18803.6|18823.2|18803.2|18823.6|18803.6|18823.2|18803.2|1
1631289330000|2021-09-10 15:55:30|18820.7|18800.7|18820.7|18800.7|18820.7|18800.7|18820.7|18800.7|9
1631289340000|2021-09-10 15:55:40|18820.3|18800.3|18818.2|18798.2|18820.3|18800.3|18818.2|18798.2|5
1631289350000|2021-09-10 15:55:50|18817.8|18797.8|18817.8|18797.8|18817.8|18797.8|18817.8|18797.8|1
1631289360000|2021-09-10 15:56:00|18817.4|18797.4|18820.7|18800.7|18820.7|18800.7|18817.4|18797.4|3
1631289370000|2021-09-10 15:56:10|18821.1|18801.1|18821.1|18801.1|18821.1|18801.1|18821.1|18801.1|0
1631289390000|2021-09-10 15:56:30|18827.8|18807.8|18832.4|18812.4|18832.4|18812.4|18827.8|18807.8|3
1631289400000|2021-09-10 15:56:40|18830.3|18810.3|18830.3|18810.3|18830.3|18810.3|18830.3|18810.3|0
1631289410000|2021-09-10 15:56:50|18830.7|18810.7|18828.6|18808.6|18830.7|18810.7|18828.6|18808.6|2
1631289420000|2021-09-10 15:57:00|18830.7|18810.7|18830.7|18810.7|18830.7|18810.7|18830.7|18810.7|1
1631289490000|2021-09-10 15:58:10|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|18828.6|18808.6|2
1631289510000|2021-09-10 15:58:30|18825.7|18805.7|18825.7|18805.7|18825.7|18805.7|18825.7|18805.7|10
1631289520000|2021-09-10 15:58:40|18830.7|18790.7|18830.7|18790.7|18830.7|18790.7|18830.7|18790.7|2
1631289530000|2021-09-10 15:58:50|18822.8|18802.8|18825.7|18805.7|18825.7|18805.7|18822.8|18802.8|1
1631289540000|2021-09-10 15:59:00|18823.6|18803.6|18820.7|18800.7|18823.6|18803.6|18820.7|18800.7|1
1631289550000|2021-09-10 15:59:10|||||||||3
1631289560000|2021-09-10 15:59:20|18818.2|18798.2|18818.2|18798.2|18818.2|18798.2|18818.2|18798.2|3
1631289590000|2021-09-10 15:59:50|||||||||2
1631289600000|2021-09-10 16:00:00|18815.7|18795.7|18815.7|18795.7|18815.7|18795.7|18815.7|18795.7|5
1631289610000|2021-09-10 16:00:10|||||||||3
1631289630000|2021-09-10 16:00:30|18820.7|18800.7|18823.2|18803.2|18825.7|18805.7|18820.7|18800.7|1
1631289640000|2021-09-10 16:00:40|18820.7|18800.7|18820.7|18800.7|18820.7|18800.7|18820.7|18800.7|2
1631289650000|2021-09-10 16:00:50|18818.2|18798.2|18818.2|18798.2|18818.2|18798.2|18818.2|18798.2|0
1631289660000|2021-09-10 16:01:00|18816.1|18796.1|18815.7|18795.7|18816.1|18796.1|18815.7|18795.7|0
1631289700000|2021-09-10 16:01:40|||||||||1
1631289710000|2021-09-10 16:01:50|18813.6|18793.6|18813.6|18793.6|18813.6|18793.6|18813.6|18793.6|5
1631289720000|2021-09-10 16:02:00|||||||||3
1631289750000|2021-09-10 16:02:30|||||||||1
1631289770000|2021-09-10 16:02:50|18815.7|18795.7|18813.6|18793.6|18815.7|18795.7|18813.6|18793.6|5
1631289780000|2021-09-10 16:03:00|18815.7|18795.7|18820.7|18800.7|18820.7|18800.7|18815.7|18795.7|6
1631289790000|2021-09-10 16:03:10|||||||||20
1631289800000|2021-09-10 16:03:20|18818.6|18798.6|18818.2|18798.2|18818.6|18798.6|18818.2|18798.2|3
1631289810000|2021-09-10 16:03:30|18817.8|18797.8|18815.7|18795.7|18817.8|18797.8|18815.7|18795.7|12
1631289830000|2021-09-10 16:03:50|18813.2|18793.2|18810.7|18790.7|18813.2|18793.2|18810.7|18790.7|7
1631289840000|2021-09-10 16:04:00|18805.7|18785.7|18803.2|18783.2|18805.7|18785.7|18803.2|18783.2|2
1631289870000|2021-09-10 16:04:30|||||||||3
1631289880000|2021-09-10 16:04:40|18803.6|18783.6|18808.2|18788.2|18808.2|18788.2|18803.6|18783.6|1
1631289900000|2021-09-10 16:05:00|18810.3|18790.3|18818.2|18798.2|18818.2|18798.2|18810.3|18790.3|4
1631289930000|2021-09-10 16:05:30|18833.2|18813.2|18833.2|18813.2|18833.2|18813.2|18833.2|18813.2|6
1631289940000|2021-09-10 16:05:40|18831.1|18811.1|18825.7|18805.7|18831.1|18811.1|18825.7|18805.7|2
1631289950000|2021-09-10 16:05:50|18823.2|18803.2|18818.2|18798.2|18823.2|18803.2|18818.2|18798.2|2
1631289960000|2021-09-10 16:06:00|18816.1|18796.1|18813.2|18793.2|18816.1|18796.1|18813.2|18793.2|6
1631289970000|2021-09-10 16:06:10|18812.8|18792.8|18810.7|18790.7|18812.8|18792.8|18810.7|18790.7|4
1631289980000|2021-09-10 16:06:20|18813.2|18793.2|18823.2|18803.2|18823.2|18803.2|18813.2|18793.2|4
1631289990000|2021-09-10 16:06:30|18835.7|18795.7|18830.7|18810.7|18835.7|18810.7|18823.2|18795.7|0
1631290000000|2021-09-10 16:06:40|18832.8|18812.8|18833.2|18813.2|18833.2|18813.2|18832.8|18812.8|0
1631290030000|2021-09-10 16:07:10|18835.3|18815.3|18833.6|18813.6|18835.7|18815.7|18833.6|18813.6|1
1631290040000|2021-09-10 16:07:20|18833.2|18813.2|18833.2|18813.2|18833.2|18813.2|18833.2|18813.2|2
1631290060000|2021-09-10 16:07:40|||||||||2
1631290070000|2021-09-10 16:07:50|||||||||1
1631290080000|2021-09-10 16:08:00|||||||||2
1631290090000|2021-09-10 16:08:10|||||||||3
1631290100000|2021-09-10 16:08:20|18832.8|18812.8|18828.2|18808.2|18832.8|18812.8|18828.2|18808.2|5
1631290120000|2021-09-10 16:08:40|18826.1|18806.1|18826.1|18806.1|18826.1|18806.1|18826.1|18806.1|7
1631290130000|2021-09-10 16:08:50|18825.7|18805.7|18823.6|18803.6|18825.7|18805.7|18823.2|18803.2|1
1631290140000|2021-09-10 16:09:00|18823.2|18803.2|18828.2|18808.2|18828.2|18808.2|18823.2|18803.2|3
1631290160000|2021-09-10 16:09:20|18842|18822|18850.7|18830.7|18850.7|18830.7|18842|18822|15
1631290170000|2021-09-10 16:09:30|18852.8|18832.8|18853.2|18833.2|18855.7|18835.7|18852.8|18832.8|4
1631290180000|2021-09-10 16:09:40|18855.3|18835.3|18855.7|18835.7|18855.7|18835.7|18855.3|18835.3|0
1631290190000|2021-09-10 16:09:50|18858.2|18838.2|18860.7|18840.7|18860.7|18840.7|18858.2|18838.2|15
1631290200000|2021-09-10 16:10:00|18862.8|18842.8|18863.2|18843.2|18863.2|18843.2|18862.8|18842.8|14
1631290210000|2021-09-10 16:10:10|18865.3|18845.3|18868.2|18848.2|18868.2|18848.2|18865.3|18845.3|3
1631290220000|2021-09-10 16:10:20|||||||||4
1631290230000|2021-09-10 16:10:30|||||||||1
1631290250000|2021-09-10 16:10:50|18865.7|18845.7|18865.7|18845.7|18865.7|18845.7|18865.7|18845.7|5
1631290270000|2021-09-10 16:11:10|||||||||2
1631290280000|2021-09-10 16:11:20|||||||||1
1631290290000|2021-09-10 16:11:30|18868.2|18848.2|18868.2|18848.2|18868.2|18848.2|18868.2|18848.2|2
1631290300000|2021-09-10 16:11:40|18870.7|18850.7|18870.7|18850.7|18870.7|18850.7|18870.7|18850.7|3
1631290310000|2021-09-10 16:11:50|||||||||2
1631290320000|2021-09-10 16:12:00|18872.8|18852.8|18873.2|18853.2|18873.2|18853.2|18872.8|18852.8|0
1631290330000|2021-09-10 16:12:10|18870.7|18850.7|18870.7|18850.7|18870.7|18850.7|18870.7|18850.7|2
1631290340000|2021-09-10 16:12:20|18865.7|18845.7|18865.7|18845.7|18865.7|18845.7|18865.7|18845.7|4
1631290360000|2021-09-10 16:12:40|18863.2|18843.2|18863.2|18843.2|18863.2|18843.2|18863.2|18843.2|1
1631290370000|2021-09-10 16:12:50|18858.7|18838.7|18853.2|18833.2|18858.7|18838.7|18853.2|18833.2|1
1631290390000|2021-09-10 16:13:10|18850.7|18830.7|18850.7|18830.7|18850.7|18830.7|18850.7|18830.7|1
1631290410000|2021-09-10 16:13:30|18848.7|18828.7|18846.6|18826.6|18848.7|18828.7|18846.6|18826.6|0
1631290430000|2021-09-10 16:13:50|||||||||2
1631290440000|2021-09-10 16:14:00|18845.7|18825.7|18825.8|18805.8|18846.2|18825.7|18825.7|18805.7|5
1631290460000|2021-09-10 16:14:20|||||||||1
1631290490000|2021-09-10 16:14:50|18828.3|18808.3|18828.3|18808.3|18828.3|18808.3|18828.3|18808.3|4
1631290500000|2021-09-10 16:15:00|18830.8|18810.8|18835.8|18815.8|18835.8|18815.8|18830.8|18810.8|3
1631290510000|2021-09-10 16:15:10|18840.3|18820.3|18835.8|18815.8|18840.3|18820.3|18835.8|18815.8|12
1631290540000|2021-09-10 16:15:40|18838.3|18818.3|18840.8|18820.8|18840.8|18820.8|18838.3|18818.3|0
1631290550000|2021-09-10 16:15:50|18843.3|18823.3|18841.2|18821.2|18843.3|18823.3|18841.2|18821.2|1
1631290560000|2021-09-10 16:16:00|18843.3|18823.3|18843.3|18823.3|18843.3|18823.3|18843.3|18823.3|0
1631290570000|2021-09-10 16:16:10|18840.8|18820.8|18840.8|18820.8|18840.8|18820.8|18840.8|18820.8|0
1631290580000|2021-09-10 16:16:20|18842.9|18822.9|18843.3|18823.3|18843.3|18823.3|18842.9|18822.9|0
1631290590000|2021-09-10 16:16:30|18848.3|18828.3|18853.3|18833.3|18853.3|18833.3|18848.3|18828.3|2
1631290610000|2021-09-10 16:16:50|18863.3|18843.3|18875.4|18835.4|18875.4|18843.3|18863.3|18835.4|4
1631290620000|2021-09-10 16:17:00|18875.8|18835.8|18868.3|18848.3|18875.8|18848.3|18868.3|18835.8|0
1631290630000|2021-09-10 16:17:10|18868.7|18848.7|18861.2|18841.2|18868.7|18848.7|18861.2|18841.2|11
1631290650000|2021-09-10 16:17:30|18860.8|18840.8|18860.8|18840.8|18860.8|18840.8|18860.8|18840.8|2
1631290660000|2021-09-10 16:17:40|18862.9|18842.9|18862.9|18842.9|18874.9|18842.9|18862.9|18834.9|3
1631290670000|2021-09-10 16:17:50|18874.9|18834.9|18874.9|18834.9|18874.9|18842.9|18862.9|18834.9|0
1631290680000|2021-09-10 16:18:00|||||||||4
1631290690000|2021-09-10 16:18:10|18862.9|18842.9|18862.9|18842.9|18862.9|18842.9|18862.9|18842.9|0
1631290730000|2021-09-10 16:18:50|18865.4|18845.4|18865.4|18845.4|18865.4|18845.4|18865.4|18845.4|0
1631290740000|2021-09-10 16:19:00|18867.5|18847.5|18867.5|18847.5|18867.5|18847.5|18867.5|18847.5|2
1631290750000|2021-09-10 16:19:10|18870|18850|18867.9|18847.9|18870|18850|18867.9|18847.9|1
1631290760000|2021-09-10 16:19:20|18865.4|18845.4|18863.3|18843.3|18865.4|18845.4|18863.3|18843.3|3
1631290790000|2021-09-10 16:19:50|18860.8|18840.8|18860.8|18840.8|18860.8|18840.8|18860.8|18840.8|3
1631290800000|2021-09-10 16:20:00|18858.7|18838.7|18853.7|18833.7|18858.7|18838.7|18853.7|18833.7|7
1631290820000|2021-09-10 16:20:20|18855.8|18835.8|18848.7|18828.7|18855.8|18835.8|18848.7|18828.7|1
1631290830000|2021-09-10 16:20:30|18850.8|18830.8|18850.4|18830.4|18850.8|18830.8|18848.3|18828.3|2
1631290840000|2021-09-10 16:20:40|18850.8|18830.8|18862.9|18842.9|18867.9|18847.9|18850.8|18830.8|4
1631290860000|2021-09-10 16:21:00|18865|18845|18865.4|18845.4|18865.4|18845.4|18865|18845|10
1631290880000|2021-09-10 16:21:20|18867.9|18847.9|18867.9|18847.9|18867.9|18847.9|18867.9|18847.9|6
1631290910000|2021-09-10 16:21:50|18867.5|18847.5|18863.3|18843.3|18867.5|18847.5|18863.3|18843.3|2
1631290920000|2021-09-10 16:22:00|18865.4|18845.4|18861.2|18841.2|18865.4|18845.4|18861.2|18841.2|0
1631290930000|2021-09-10 16:22:10|18860.8|18840.8|18860.8|18840.8|18862.9|18842.9|18860.8|18840.8|2
1631290940000|2021-09-10 16:22:20|18858.7|18838.7|18860.8|18840.8|18860.8|18840.8|18858.7|18838.7|2
1631290950000|2021-09-10 16:22:30|18860.4|18840.4|18865|18845|18865|18845|18860.4|18840.4|0
1631290960000|2021-09-10 16:22:40|18862.9|18842.9|18860.4|18840.4|18862.9|18842.9|18860.4|18840.4|30
1631290980000|2021-09-10 16:23:00|18865.4|18845.4|18875.8|18855.8|18875.8|18855.8|18865.4|18845.4|56
1631290990000|2021-09-10 16:23:10|||||||||46
1631291000000|2021-09-10 16:23:20|18870.8|18850.8|18863.3|18843.3|18870.8|18850.8|18863.3|18843.3|49
1631291010000|2021-09-10 16:23:30|||||||||47
1631291020000|2021-09-10 16:23:40|18861.2|18841.2|18851.6|18831.6|18861.2|18841.2|18851.6|18831.6|69
1631291030000|2021-09-10 16:23:50|18853.7|18833.7|18855.8|18835.8|18855.8|18835.8|18851.6|18831.6|64
1631291040000|2021-09-10 16:24:00|18853.7|18833.7|18848.7|18828.7|18853.7|18833.7|18848.7|18828.7|46
1631291050000|2021-09-10 16:24:10|18846.6|18826.6|18845.8|18825.8|18846.6|18826.6|18845.8|18825.8|51
1631291060000|2021-09-10 16:24:20|18845|18825|18840.8|18820.8|18845|18825|18840.8|18820.8|47
1631291070000|2021-09-10 16:24:30|18838.7|18818.7|18845.8|18825.8|18845.8|18825.8|18838.3|18818.3|96
1631291080000|2021-09-10 16:24:40|18847.9|18827.9|18850.8|18830.8|18850.8|18830.8|18847.9|18827.9|72
1631291090000|2021-09-10 16:24:50|18845.8|18825.8|18855.8|18835.8|18855.8|18835.8|18845.8|18825.8|80
1631291100000|2021-09-10 16:25:00|18853.7|18833.7|18845.8|18825.8|18853.7|18833.7|18845.8|18825.8|30
1631291110000|2021-09-10 16:25:10|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|5
1631291120000|2021-09-10 16:25:20|||||||||6
1631291140000|2021-09-10 16:25:40|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|18843.7|18823.7|2
1631291160000|2021-09-10 16:26:00|||||||||2
1631291170000|2021-09-10 16:26:10|18842.9|18822.9|18840.8|18820.8|18842.9|18822.9|18838.7|18818.7|8
1631291180000|2021-09-10 16:26:20|||||||||11
1631291200000|2021-09-10 16:26:40|18838.3|18818.3|18838.7|18818.7|18840.8|18820.8|18838.3|18818.3|0
1631291210000|2021-09-10 16:26:50|18838.3|18818.3|18840.8|18820.8|18840.8|18820.8|18838.3|18818.3|6
1631291250000|2021-09-10 16:27:30|18841.6|18821.6|18845.8|18825.8|18845.8|18825.8|18841.6|18821.6|6
1631291290000|2021-09-10 16:28:10|||||||||6
1631291300000|2021-09-10 16:28:20|||||||||2
1631291310000|2021-09-10 16:28:30|||||||||1
1631291320000|2021-09-10 16:28:40|||||||||4
1631291330000|2021-09-10 16:28:50|18843.7|18823.7|18841.2|18821.2|18843.7|18823.7|18841.2|18821.2|2
1631291350000|2021-09-10 16:29:10|18843.3|18823.3|18843.3|18823.3|18843.3|18823.3|18843.3|18823.3|1
1631291370000|2021-09-10 16:29:30|18841.2|18821.2|18834.5|18814.5|18841.2|18821.2|18834.5|18814.5|7
1631291380000|2021-09-10 16:29:40|18832.9|18812.9|18828.7|18808.7|18832.9|18812.9|18828.7|18808.7|2
1631291400000|2021-09-10 16:30:00|18830.8|18810.8|18838.3|18818.3|18842.1|18822.1|18830.8|18810.8|12
1631291410000|2021-09-10 16:30:10|18836.2|18816.2|18840.8|18820.8|18840.8|18820.8|18836.2|18816.2|0
1631291420000|2021-09-10 16:30:20|18841.2|18821.2|18838.3|18818.3|18841.2|18821.2|18838.3|18818.3|1
1631291430000|2021-09-10 16:30:30|18838.7|18818.7|18842.9|18822.9|18842.9|18822.9|18838.7|18818.7|1
1631291440000|2021-09-10 16:30:40|18843.3|18823.3|18843.3|18823.3|18843.3|18823.3|18843.3|18823.3|0
1631291460000|2021-09-10 16:31:00|18842.9|18822.9|18842.9|18822.9|18842.9|18822.9|18842.9|18822.9|1
1631291470000|2021-09-10 16:31:10|18843.3|18823.3|18843.3|18823.3|18843.3|18823.3|18843.3|18823.3|2
1631291500000|2021-09-10 16:31:40|18845.4|18825.4|18845.8|18825.8|18845.8|18825.8|18845.4|18825.4|1
1631291510000|2021-09-10 16:31:50|18843.7|18823.7|18845.8|18825.8|18845.8|18825.8|18843.7|18823.7|4
1631291520000|2021-09-10 16:32:00|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|0
1631291540000|2021-09-10 16:32:20|||||||||10
1631291570000|2021-09-10 16:32:50|18841.6|18821.6|18841.2|18821.2|18841.6|18821.6|18841.2|18821.2|1
1631291600000|2021-09-10 16:33:20|18843.7|18823.7|18843.3|18823.3|18843.7|18823.7|18841.2|18821.2|10
1631291610000|2021-09-10 16:33:30|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|0
1631291630000|2021-09-10 16:33:50|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|0
1631291700000|2021-09-10 16:35:00|18850.8|18830.8|18862.9|18842.9|18862.9|18842.9|18850.8|18830.8|26
1631291710000|2021-09-10 16:35:10|18867.1|18847.1|18875.8|18855.8|18875.8|18855.8|18867.1|18847.1|4
1631291720000|2021-09-10 16:35:20|||||||||6
1631291730000|2021-09-10 16:35:30|||||||||12
1631291760000|2021-09-10 16:36:00|18877.9|18857.9|18877.9|18857.9|18877.9|18857.9|18877.9|18857.9|2
1631291770000|2021-09-10 16:36:10|18875.8|18855.8|18875.4|18855.4|18875.8|18855.8|18875.4|18855.4|5
1631291780000|2021-09-10 16:36:20|18877.5|18857.5|18877.9|18857.9|18877.9|18857.9|18877.5|18857.5|0
1631291790000|2021-09-10 16:36:30|18875.8|18855.8|18875.8|18855.8|18875.8|18855.8|18875.8|18855.8|3
1631291810000|2021-09-10 16:36:50|||||||||3
1631291840000|2021-09-10 16:37:20|||||||||3
1631291880000|2021-09-10 16:38:00|18873.7|18853.7|18875.8|18855.8|18875.8|18855.8|18873.3|18853.3|3
1631291900000|2021-09-10 16:38:20|18870.8|18850.8|18870.8|18850.8|18870.8|18850.8|18870.8|18850.8|2
1631291940000|2021-09-10 16:39:00|18871.6|18851.6|18875.8|18855.8|18875.8|18855.8|18871.6|18851.6|4
1631291960000|2021-09-10 16:39:20|18871.6|18851.6|18871.6|18851.6|18871.6|18851.6|18871.6|18851.6|2
1631291970000|2021-09-10 16:39:30|18870.8|18850.8|18870.8|18850.8|18870.8|18850.8|18870.8|18850.8|0
1631291980000|2021-09-10 16:39:40|||||||||1
1631292000000|2021-09-10 16:40:00|18871.2|18851.2|18875.4|18855.4|18875.4|18855.4|18871.2|18851.2|7
1631292020000|2021-09-10 16:40:20|||||||||1
1631292030000|2021-09-10 16:40:30|18877.9|18857.9|18877.9|18857.9|18877.9|18857.9|18877.9|18857.9|1
1631292040000|2021-09-10 16:40:40|18875.8|18855.8|18875.8|18855.8|18875.8|18855.8|18875.8|18855.8|3
1631292050000|2021-09-10 16:40:50|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|0
1631292060000|2021-09-10 16:41:00|18876.2|18856.2|18877.9|18857.9|18877.9|18857.9|18876.2|18856.2|1
1631292070000|2021-09-10 16:41:10|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|0
1631292080000|2021-09-10 16:41:20|||||||||5
1631292100000|2021-09-10 16:41:40|||||||||12
1631292110000|2021-09-10 16:41:50|18876.2|18856.2|18875.8|18855.8|18876.2|18856.2|18875.8|18855.8|0
1631292130000|2021-09-10 16:42:10|||||||||2
1631292140000|2021-09-10 16:42:20|||||||||1
1631292150000|2021-09-10 16:42:30|18870.8|18850.8|18870.8|18850.8|18870.8|18850.8|18870.8|18850.8|7
1631292190000|2021-09-10 16:43:10|18865.8|18845.8|18865.8|18845.8|18865.8|18845.8|18865.8|18845.8|12
1631292200000|2021-09-10 16:43:20|18863.7|18843.7|18865.8|18845.8|18865.8|18845.8|18863.7|18843.7|1
1631292210000|2021-09-10 16:43:30|||||||||2
1631292240000|2021-09-10 16:44:00|18866.2|18846.2|18868.3|18848.3|18868.3|18848.3|18866.2|18846.2|1
1631292320000|2021-09-10 16:45:20|18866.2|18846.2|18865.8|18845.8|18866.2|18846.2|18865.8|18845.8|6
1631292340000|2021-09-10 16:45:40|||||||||2
1631292350000|2021-09-10 16:45:50|18865.4|18845.4|18863.3|18843.3|18865.4|18845.4|18863.3|18843.3|1
1631292360000|2021-09-10 16:46:00|||||||||1
1631292370000|2021-09-10 16:46:10|18860.8|18840.8|18865.4|18845.4|18865.4|18845.4|18860.8|18840.8|6
1631292390000|2021-09-10 16:46:30|18865.8|18845.8|18880.8|18860.8|18880.8|18860.8|18865.8|18845.8|21
1631292400000|2021-09-10 16:46:40|18883.3|18863.3|18883.3|18863.3|18883.3|18863.3|18883.3|18863.3|3
1631292420000|2021-09-10 16:47:00|18880.8|18860.8|18880.8|18860.8|18880.8|18860.8|18880.8|18860.8|9
1631292430000|2021-09-10 16:47:10|18875.8|18855.8|18869.5|18849.5|18875.8|18855.8|18869.5|18849.5|6
1631292450000|2021-09-10 16:47:30|18868.3|18848.3|18868.3|18848.3|18868.3|18848.3|18868.3|18848.3|0
1631292460000|2021-09-10 16:47:40|||||||||1
1631292470000|2021-09-10 16:47:50|18866.2|18846.2|18865.8|18845.8|18866.2|18846.2|18865.8|18845.8|2
1631292480000|2021-09-10 16:48:00|18863.3|18843.3|18863.3|18843.3|18863.3|18843.3|18863.3|18843.3|3
1631292500000|2021-09-10 16:48:20|18868.3|18848.3|18868.3|18848.3|18868.3|18848.3|18868.3|18848.3|1
1631292510000|2021-09-10 16:48:30|||||||||10
1631292540000|2021-09-10 16:49:00|18873.3|18853.3|18873.3|18853.3|18873.3|18853.3|18873.3|18853.3|1
1631292550000|2021-09-10 16:49:10|18875.8|18855.8|18875.8|18855.8|18875.8|18855.8|18875.8|18855.8|0
1631292560000|2021-09-10 16:49:20|18880.8|18860.8|18880.8|18860.8|18880.8|18860.8|18880.8|18860.8|3
1631292570000|2021-09-10 16:49:30|||||||||3
1631292580000|2021-09-10 16:49:40|||||||||2
1631292600000|2021-09-10 16:50:00|18885.8|18865.8|18885.8|18865.8|18885.8|18865.8|18885.8|18865.8|5
1631292610000|2021-09-10 16:50:10|18890.8|18870.8|18890.8|18870.8|18890.8|18870.8|18890.8|18870.8|2
1631292620000|2021-09-10 16:50:20|||||||||3
1631292630000|2021-09-10 16:50:30|18892.9|18872.9|18893.3|18873.3|18893.3|18873.3|18890.8|18870.8|2
1631292640000|2021-09-10 16:50:40|18891.2|18871.2|18893.7|18873.7|18893.7|18873.7|18891.2|18871.2|1
1631292660000|2021-09-10 16:51:00|18891.6|18871.6|18885.8|18865.8|18891.6|18871.6|18885.8|18865.8|5
1631292680000|2021-09-10 16:51:20|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|2
1631292690000|2021-09-10 16:51:30|||||||||7
1631292700000|2021-09-10 16:51:40|||||||||1
1631292710000|2021-09-10 16:51:50|||||||||3
1631292720000|2021-09-10 16:52:00|18883.3|18863.3|18888.3|18868.3|18888.3|18868.3|18883.3|18863.3|0
1631292730000|2021-09-10 16:52:10|18886.2|18866.2|18888.3|18868.3|18888.3|18868.3|18886.2|18866.2|12
1631292740000|2021-09-10 16:52:20|18885.8|18865.8|18888.3|18868.3|18888.3|18868.3|18883.7|18863.7|0
1631292750000|2021-09-10 16:52:30|18885.8|18865.8|18883.3|18863.3|18885.8|18865.8|18883.3|18863.3|0
1631292770000|2021-09-10 16:52:50|18888.3|18868.3|18888.3|18868.3|18888.3|18868.3|18888.3|18868.3|5
1631292780000|2021-09-10 16:53:00|18884.1|18864.1|18883.3|18863.3|18884.1|18864.1|18883.3|18863.3|0
1631292790000|2021-09-10 16:53:10|18881.2|18861.2|18880.8|18860.8|18883.3|18863.3|18880.8|18860.8|1
1631292810000|2021-09-10 16:53:30|18882.9|18862.9|18883.3|18863.3|18883.3|18863.3|18882.9|18862.9|0
1631292840000|2021-09-10 16:54:00|18880.8|18860.8|18880.8|18860.8|18880.8|18860.8|18880.8|18860.8|4
1631292860000|2021-09-10 16:54:20|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|3
1631292870000|2021-09-10 16:54:30|||||||||5
1631292890000|2021-09-10 16:54:50|||||||||1
1631292900000|2021-09-10 16:55:00|18880.4|18860.4|18882.9|18862.9|18882.9|18862.9|18880.4|18860.4|1
1631292910000|2021-09-10 16:55:10|18880.8|18860.8|18880.8|18860.8|18880.8|18860.8|18880.8|18860.8|3
1631292920000|2021-09-10 16:55:20|18878.7|18858.7|18878.3|18858.3|18878.7|18858.7|18878.3|18858.3|4
1631292950000|2021-09-10 16:55:50|18880.4|18860.4|18880.8|18860.8|18880.8|18860.8|18880.4|18860.4|6
1631293010000|2021-09-10 16:56:50|||||||||1
1631293020000|2021-09-10 16:57:00|18878.3|18858.3|18878.3|18858.3|18883.3|18863.3|18878.3|18858.3|5
1631293050000|2021-09-10 16:57:30|||||||||3
1631293080000|2021-09-10 16:58:00|||||||||2
1631293090000|2021-09-10 16:58:10|18880.4|18860.4|18880.8|18860.8|18880.8|18860.8|18878.3|18858.3|1
1631293100000|2021-09-10 16:58:20|18881.2|18861.2|18882.9|18862.9|18883.3|18863.3|18880.8|18860.8|6
1631293110000|2021-09-10 16:58:30|18883.3|18863.3|18880.8|18860.8|18883.3|18863.3|18880.8|18860.8|5
1631293120000|2021-09-10 16:58:40|||||||||2
1631293140000|2021-09-10 16:59:00|18883.3|18863.3|18883.3|18863.3|18883.3|18863.3|18883.3|18863.3|1
1631293150000|2021-09-10 16:59:10|||||||||1
1631293170000|2021-09-10 16:59:30|18880.8|18860.8|18868.3|18848.3|18880.8|18860.8|18868.3|18848.3|2
1631293180000|2021-09-10 16:59:40|||||||||1
1631293190000|2021-09-10 16:59:50|18866.2|18846.2|18868.3|18848.3|18868.3|18848.3|18865.8|18845.8|1
1631293200000|2021-09-10 17:00:00|18870.8|18850.8|18872.9|18852.9|18872.9|18852.9|18865.8|18845.8|5
1631293220000|2021-09-10 17:00:20|18875|18855|18875.8|18855.8|18875.8|18855.8|18875|18855|0
1631293240000|2021-09-10 17:00:40|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|0
1631293250000|2021-09-10 17:00:50|18880.8|18860.8|18880.8|18860.8|18880.8|18860.8|18878.8|18858.8|0
1631293260000|2021-09-10 17:01:00|18882.9|18862.9|18885.8|18865.8|18885.8|18865.8|18882.9|18862.9|8
1631293270000|2021-09-10 17:01:10|18880.8|18860.8|18865.8|18845.8|18880.8|18860.8|18865.8|18845.8|1
1631293310000|2021-09-10 17:01:50|||||||||4
1631293330000|2021-09-10 17:02:10|18868.3|18848.3|18868.3|18848.3|18868.3|18848.3|18868.3|18848.3|1
1631293340000|2021-09-10 17:02:20|18873.3|18853.3|18875.8|18855.8|18875.8|18855.8|18873.3|18853.3|3
1631293350000|2021-09-10 17:02:30|18878.3|18858.3|18883.3|18863.3|18883.3|18863.3|18878.3|18858.3|0
1631293360000|2021-09-10 17:02:40|18881.3|18861.3|18883.3|18863.3|18883.3|18863.3|18880.8|18860.8|0
1631293370000|2021-09-10 17:02:50|18885.4|18865.4|18888.3|18868.3|18888.3|18868.3|18885.4|18865.4|0
1631293390000|2021-09-10 17:03:10|18887.5|18867.5|18880.9|18860.9|18887.5|18867.5|18880.9|18860.9|2
1631293410000|2021-09-10 17:03:30|18878.4|18858.4|18875.9|18855.9|18878.4|18858.4|18875.9|18855.9|2
1631293420000|2021-09-10 17:03:40|18875.4|18855.4|18873.4|18853.4|18875.4|18855.4|18873.4|18853.4|1
1631293460000|2021-09-10 17:04:20|18871.3|18851.3|18870.9|18850.9|18871.3|18851.3|18870.9|18850.9|2
1631293520000|2021-09-10 17:05:20|18868.4|18848.4|18868.4|18848.4|18868.4|18848.4|18868.4|18848.4|0
1631293550000|2021-09-10 17:05:50|18865.9|18845.9|18863.8|18843.8|18865.9|18845.9|18863.8|18843.8|1
1631293600000|2021-09-10 17:06:40|18859.6|18839.6|18859.6|18839.6|18859.6|18839.6|18859.6|18839.6|1
1631293610000|2021-09-10 17:06:50|18861.7|18841.7|18861.7|18841.7|18861.7|18841.7|18859.6|18839.6|1
1631293640000|2021-09-10 17:07:20|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|0
1631293660000|2021-09-10 17:07:40|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|2
1631293670000|2021-09-10 17:07:50|18859.2|18839.2|18858.8|18838.8|18859.2|18839.2|18858.8|18838.8|2
1631293740000|2021-09-10 17:09:00|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|18861.3|18841.3|4
1631293750000|2021-09-10 17:09:10|||||||||1
1631293760000|2021-09-10 17:09:20|18858.4|18838.4|18858.4|18838.4|18858.4|18838.4|18858.4|18838.4|1
1631293780000|2021-09-10 17:09:40|||||||||2
1631293840000|2021-09-10 17:10:40|18860.5|18840.5|18860.5|18840.5|18860.5|18840.5|18860.5|18840.5|13
1631293850000|2021-09-10 17:10:50|18860.9|18840.9|18860.9|18840.9|18860.9|18840.9|18860.9|18840.9|5
1631293860000|2021-09-10 17:11:00|18858.4|18838.4|18860.9|18840.9|18860.9|18840.9|18858.4|18838.4|2
1631293890000|2021-09-10 17:11:30|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|18858.8|18838.8|0
1631293900000|2021-09-10 17:11:40|18858.4|18838.4|18858.4|18838.4|18858.4|18838.4|18858.4|18838.4|1
1631293910000|2021-09-10 17:11:50|||||||||3
1631293920000|2021-09-10 17:12:00|||||||||1
1631293940000|2021-09-10 17:12:20|||||||||2
1631293980000|2021-09-10 17:13:00|18860.9|18840.9|18860.9|18840.9|18860.9|18840.9|18860.9|18840.9|0
1631293990000|2021-09-10 17:13:10|||||||||2
1631294000000|2021-09-10 17:13:20|18858.4|18838.4|18858.4|18838.4|18858.4|18838.4|18858.4|18838.4|1
1631294030000|2021-09-10 17:13:50|18853.4|18833.4|18853.4|18833.4|18855.9|18835.9|18853.4|18833.4|3
1631294040000|2021-09-10 17:14:00|18855.9|18835.9|18853.4|18833.4|18855.9|18835.9|18853.4|18833.4|3
1631294050000|2021-09-10 17:14:10|18855.9|18835.9|18853.4|18833.4|18855.9|18835.9|18853.4|18833.4|2
1631294060000|2021-09-10 17:14:20|18850.9|18830.9|18850.9|18830.9|18850.9|18830.9|18850.9|18830.9|5
1631294070000|2021-09-10 17:14:30|18848.8|18828.8|18848.8|18828.8|18848.8|18828.8|18848.8|18828.8|1
1631294100000|2021-09-10 17:15:00|||||||||8
1631294110000|2021-09-10 17:15:10|||||||||1
1631294120000|2021-09-10 17:15:20|||||||||50
1631294160000|2021-09-10 17:16:00|18846.3|18826.3|18835.9|18815.9|18846.3|18826.3|18835.9|18815.9|11
1631294170000|2021-09-10 17:16:10|18833.8|18813.8|18835.9|18815.9|18835.9|18815.9|18833.8|18813.8|6
1631294180000|2021-09-10 17:16:20|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|7
1631294190000|2021-09-10 17:16:30|18840.9|18820.9|18840.9|18820.9|18840.9|18820.9|18840.9|18820.9|1
1631294200000|2021-09-10 17:16:40|18838.8|18818.8|18843.4|18823.4|18843.4|18823.4|18838.8|18818.8|4
1631294210000|2021-09-10 17:16:50|18843.8|18823.8|18845.9|18825.9|18845.9|18825.9|18843.8|18823.8|3
1631294220000|2021-09-10 17:17:00|||||||||2
1631294230000|2021-09-10 17:17:10|18846.3|18826.3|18852.6|18832.6|18852.6|18832.6|18846.3|18826.3|3
1631294250000|2021-09-10 17:17:30|18853|18833|18853|18833|18855.1|18835.1|18853|18833|4
1631294260000|2021-09-10 17:17:40|||||||||2
1631294270000|2021-09-10 17:17:50|18853.4|18833.4|18853.4|18833.4|18853.4|18833.4|18853.4|18833.4|1
1631294280000|2021-09-10 17:18:00|18850.9|18830.9|18850.9|18830.9|18850.9|18830.9|18850.9|18830.9|1
1631294300000|2021-09-10 17:18:20|18848|18828|18843.4|18823.4|18848|18828|18843.4|18823.4|0
1631294340000|2021-09-10 17:19:00|18841.3|18821.3|18840.9|18820.9|18841.3|18821.3|18840.9|18820.9|1
1631294350000|2021-09-10 17:19:10|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|0
1631294400000|2021-09-10 17:20:00|||||||||3
1631294410000|2021-09-10 17:20:10|18833.8|18813.8|18838.4|18818.4|18838.4|18818.4|18833.8|18813.8|4
1631294420000|2021-09-10 17:20:20|18835.9|18815.9|18835.9|18815.9|18835.9|18815.9|18835.9|18815.9|0
1631294430000|2021-09-10 17:20:30|18833.4|18813.4|18838.4|18818.4|18838.4|18818.4|18833.4|18813.4|10
1631294440000|2021-09-10 17:20:40|||||||||1
1631294450000|2021-09-10 17:20:50|||||||||1
1631294460000|2021-09-10 17:21:00|18840.9|18820.9|18843.4|18823.4|18843.4|18823.4|18840.9|18820.9|15
1631294480000|2021-09-10 17:21:20|||||||||3
1631294490000|2021-09-10 17:21:30|||||||||2
1631294500000|2021-09-10 17:21:40|||||||||5
1631294510000|2021-09-10 17:21:50|18843|18803|18843.4|18803.4|18843.4|18803.4|18843|18803|16
1631294520000|2021-09-10 17:22:00|18843|18803|18828.4|18808.4|18843|18808.4|18825.9|18803|7
1631294530000|2021-09-10 17:22:10|18830.9|18810.9|18835.9|18815.9|18845.9|18815.9|18830.9|18805.9|7
1631294540000|2021-09-10 17:22:20|||||||||3
1631294550000|2021-09-10 17:22:30|18835.5|18815.5|18833.4|18813.4|18835.5|18815.5|18833.4|18813.4|22
1631294590000|2021-09-10 17:23:10|18830.9|18810.9|18830.9|18810.9|18830.9|18810.9|18830.9|18810.9|1
1631294600000|2021-09-10 17:23:20|18833.4|18813.4|18833.4|18813.4|18833.4|18813.4|18833.4|18813.4|0
1631294620000|2021-09-10 17:23:40|18833|18813|18830.9|18810.9|18833|18813|18830.9|18810.9|1
1631294630000|2021-09-10 17:23:50|||||||||2
1631294640000|2021-09-10 17:24:00|18833.4|18813.4|18833.4|18813.4|18833.4|18813.4|18833.4|18813.4|3
1631294660000|2021-09-10 17:24:20|||||||||1
1631294670000|2021-09-10 17:24:30|||||||||5
1631294700000|2021-09-10 17:25:00|18835.9|18815.9|18848.4|18828.4|18848.4|18828.4|18835.9|18815.9|6
1631294710000|2021-09-10 17:25:10|||||||||10
1631294730000|2021-09-10 17:25:30|18840.9|18820.9|18840.9|18820.9|18840.9|18820.9|18840.9|18820.9|3
1631294750000|2021-09-10 17:25:50|18843.4|18823.4|18843.4|18823.4|18843.4|18823.4|18843.4|18823.4|1
1631294760000|2021-09-10 17:26:00|18845.5|18825.5|18845.9|18825.9|18845.9|18825.9|18845.5|18825.5|1
1631294770000|2021-09-10 17:26:10|18850.5|18830.5|18850.5|18830.5|18850.5|18830.5|18850.5|18830.5|1
1631294780000|2021-09-10 17:26:20|||||||||3
1631294790000|2021-09-10 17:26:30|18853|18833|18850.5|18830.5|18853|18833|18850.5|18830.5|2
1631294800000|2021-09-10 17:26:40|18846.3|18826.3|18845.5|18825.5|18846.3|18826.3|18845.5|18825.5|0
1631294810000|2021-09-10 17:26:50|18843.9|18823.9|18833|18813|18843.9|18823.9|18833|18813|3
1631294820000|2021-09-10 17:27:00|18828|18808|18833.4|18813.4|18833.4|18813.4|18828|18808|5
1631294830000|2021-09-10 17:27:10|18833.8|18813.8|18833.8|18813.8|18833.8|18813.8|18833.8|18813.8|0
1631294840000|2021-09-10 17:27:20|18835.9|18815.9|18835.9|18815.9|18835.9|18815.9|18835.9|18815.9|0
1631294890000|2021-09-10 17:28:10|18838.4|18818.4|18838.4|18818.4|18838.4|18818.4|18838.4|18818.4|4
1631294900000|2021-09-10 17:28:20|18840.9|18820.9|18843|18823|18843|18823|18840.9|18820.9|4
1631294940000|2021-09-10 17:29:00|18843.4|18823.4|18845.5|18825.5|18845.5|18825.5|18843.4|18823.4|10
1631294950000|2021-09-10 17:29:10|18847.6|18827.6|18847.6|18827.6|18847.6|18827.6|18847.6|18827.6|1
1631294960000|2021-09-10 17:29:20|18850.1|18830.1|18855.5|18835.5|18855.5|18835.5|18850.1|18830.1|19
1631294970000|2021-09-10 17:29:30|18859.7|18839.7|18868|18848|18868|18848|18859.7|18839.7|50
1631294980000|2021-09-10 17:29:40|18870.5|18850.5|18870.5|18850.5|18870.5|18850.5|18870.5|18850.5|1
1631294990000|2021-09-10 17:29:50|18870.9|18850.9|18876.3|18856.3|18876.3|18856.3|18870.9|18850.9|971
1631520900000|2021-09-13 08:15:00|18780|18760|18787.5|18767.5|18787.5|18767.5|18780|18760|5
1631520910000|2021-09-13 08:15:10|18787|18767|18769.5|18749.5|18787|18767|18769.5|18749.5|6
1631520920000|2021-09-13 08:15:20|18767|18747|18742.5|18722.5|18767|18747|18742.5|18722.5|49
1631520930000|2021-09-13 08:15:30|18740.5|18720.5|18744.5|18724.5|18758.6|18730.6|18740|18718.1|10
1631520940000|2021-09-13 08:15:40|18739.5|18719.5|18739.5|18699.5|18741.5|18719.5|18739.5|18699.5|8
1631520950000|2021-09-13 08:15:50|18735.5|18695.5|18740.5|18680.5|18740.5|18695.5|18732.5|18680.5|23
1631520960000|2021-09-13 08:16:00|18736.5|18676.5|18652|18612|18736.5|18677.5|18650|18612|86
1631520970000|2021-09-13 08:16:10|18649.5|18609.5|18642.5|18582.5|18659.5|18609.5|18634.5|18574.5|33
1631520980000|2021-09-13 08:16:20|18640|18580|18654.1|18614.1|18654.1|18622|18634.7|18579.5|6
1631520990000|2021-09-13 08:16:30|18654.5|18614.5|18647|18627|18659.1|18627|18647|18614.5|2
1631521000000|2021-09-13 08:16:40|18649.5|18629.5|18664.5|18624.5|18667|18632|18649.5|18624.1|5
1631521010000|2021-09-13 08:16:50|18656.6|18636.6|18669.5|18649.5|18672|18649.5|18656.6|18629.5|1
1631521020000|2021-09-13 08:17:00|18672|18652|18662|18642|18677|18657|18662|18642|14
1631521030000|2021-09-13 08:17:10|18660|18640|18659.5|18639.5|18660|18640|18659.5|18639.5|8
1631521040000|2021-09-13 08:17:20|||||||||1
1631521050000|2021-09-13 08:17:30|||||||||2
1631521080000|2021-09-13 08:18:00|18657.6|18637.6|18645.5|18625.5|18657.6|18637.6|18645.5|18625.5|26
1631521090000|2021-09-13 08:18:10|18649.5|18629.5|18649.5|18629.5|18649.5|18629.5|18649.5|18629.5|3
1631521100000|2021-09-13 08:18:20|18654.5|18634.5|18654.5|18634.5|18654.5|18634.5|18652|18632|5
1631521140000|2021-09-13 08:19:00|18654.6|18634.6|18652.1|18632.1|18654.6|18634.6|18652.1|18632.1|8
1631521150000|2021-09-13 08:19:10|||||||||7
1631521170000|2021-09-13 08:19:30|18651.6|18631.6|18651.6|18631.6|18651.6|18631.6|18651.6|18631.6|4
1631521180000|2021-09-13 08:19:40|18649.6|18629.6|18640|18600|18654.6|18629.6|18640|18594.6|1
1631521210000|2021-09-13 08:20:10|18642.1|18602.1|18642.1|18602.1|18642.1|18602.1|18642.1|18602.1|1
1631521220000|2021-09-13 08:20:20|18641.6|18621.6|18641.6|18621.6|18641.6|18621.6|18641.6|18621.6|2
1631521230000|2021-09-13 08:20:30|18653.6|18613.6|18653.6|18613.6|18653.6|18613.6|18653.6|18613.6|1
1631521240000|2021-09-13 08:20:40|18646.6|18626.6|18652.1|18632.1|18652.1|18632.1|18646.6|18626.6|0
1631521250000|2021-09-13 08:20:50|||||||||6
1631521270000|2021-09-13 08:21:10|||||||||6
1631521300000|2021-09-13 08:21:40|18654.1|18614.1|18654.1|18614.1|18654.1|18614.1|18654.1|18614.1|2
1631521310000|2021-09-13 08:21:50|18656|18596|18652.1|18592.1|18656|18596|18652.1|18592.1|7
1631521350000|2021-09-13 08:22:30|18649.1|18589.1|18649.1|18589.1|18649.1|18589.1|18649.1|18589.1|0
1631521390000|2021-09-13 08:23:10|18641.1|18601.1|18644.1|18604.1|18644.1|18604.1|18641.1|18601.1|9
1631521410000|2021-09-13 08:23:30|18636.1|18616.1|18636.1|18616.1|18636.1|18616.1|18636.1|18616.1|0
1631521420000|2021-09-13 08:23:40|18644.1|18604.1|18644.1|18604.1|18644.1|18604.1|18644.1|18604.1|0
1631521440000|2021-09-13 08:24:00|18632.1|18612.1|18632.1|18612.1|18632.1|18612.1|18632.1|18612.1|1
1631521450000|2021-09-13 08:24:10|18634.6|18614.6|18634.6|18614.6|18634.6|18614.6|18634.6|18614.6|0
1631521460000|2021-09-13 08:24:20|18632.5|18612.5|18632.1|18612.1|18632.5|18612.5|18632.1|18612.1|0
1631521470000|2021-09-13 08:24:30|18634.6|18614.6|18632.1|18612.1|18634.6|18614.6|18632.1|18612.1|0
1631521480000|2021-09-13 08:24:40|18634.1|18614.1|18634.6|18614.6|18634.6|18614.6|18634.1|18614.1|0
1631521490000|2021-09-13 08:24:50|18632.1|18612.1|18630|18610|18632.1|18612.1|18630|18610|0
1631521500000|2021-09-13 08:25:00|18629.6|18609.6|18629.6|18609.6|18631.6|18611.6|18629.6|18609.6|2
1631521510000|2021-09-13 08:25:10|18629.1|18609.1|18627.1|18607.1|18629.1|18609.1|18627.1|18607.1|8
1631521540000|2021-09-13 08:25:40|18626.6|18606.6|18634.6|18594.6|18634.6|18606.6|18626.6|18594.6|1
1631521550000|2021-09-13 08:25:50|18627.1|18607.1|18626.6|18606.6|18627.1|18607.1|18626.6|18606.6|1
1631521560000|2021-09-13 08:26:00|18627.1|18607.1|18627.1|18607.1|18635|18607.1|18626.6|18595|0
1631521570000|2021-09-13 08:26:10|18635|18595|18634.6|18594.6|18635|18607.1|18626.6|18594.6|0
1631521600000|2021-09-13 08:26:40|18634.1|18594.1|18622.1|18602.1|18634.1|18602.1|18622.1|18594.1|16
1631521610000|2021-09-13 08:26:50|18624.1|18604.1|18624.6|18604.6|18624.6|18604.6|18624.1|18604.1|1
1631521640000|2021-09-13 08:27:20|18622.1|18602.1|18622.1|18602.1|18622.1|18602.1|18622.1|18602.1|9
1631521660000|2021-09-13 08:27:40|18624.6|18604.6|18632.1|18612.1|18634.1|18614.1|18624.6|18604.6|1
1631521730000|2021-09-13 08:28:50|18631.6|18611.6|18629.6|18609.6|18631.6|18611.6|18629.6|18609.6|3
1631521740000|2021-09-13 08:29:00|18627.1|18607.1|18622.5|18602.5|18627.1|18607.1|18622.5|18602.5|5
1631521750000|2021-09-13 08:29:10|18622.1|18602.1|18627.1|18607.1|18627.1|18607.1|18622.1|18602.1|3
1631521770000|2021-09-13 08:29:30|18634.6|18614.6|18634.6|18614.6|18634.6|18614.6|18634.6|18614.6|0
1631521810000|2021-09-13 08:30:10|18636.6|18616.6|18637.1|18617.1|18637.1|18617.1|18636.6|18616.6|0
1631521820000|2021-09-13 08:30:20|18641.1|18621.1|18644.1|18624.1|18644.1|18624.1|18641.1|18621.1|5
1631521860000|2021-09-13 08:31:00|||||||||1
1631521870000|2021-09-13 08:31:10|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|1
1631521880000|2021-09-13 08:31:20|18647.6|18627.6|18654.6|18634.6|18654.6|18634.6|18647.6|18627.6|1
1631521890000|2021-09-13 08:31:30|18659.6|18639.6|18666.6|18646.6|18666.6|18646.6|18659.6|18639.6|2
1631521900000|2021-09-13 08:31:40|18668.5|18648.5|18679.6|18659.6|18681.6|18661.6|18668.5|18648.5|5
1631521920000|2021-09-13 08:32:00|||||||||1
1631521940000|2021-09-13 08:32:20|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|0
1631521970000|2021-09-13 08:32:50|18685.1|18645.1|18685.1|18645.1|18685.1|18645.1|18685.1|18645.1|1
1631521980000|2021-09-13 08:33:00|18684.1|18644.1|18676.6|18656.6|18684.1|18656.6|18676.1|18644.1|1
1631521990000|2021-09-13 08:33:10|18684.1|18644.1|18684.1|18644.1|18684.1|18644.1|18684.1|18644.1|3
1631522020000|2021-09-13 08:33:40|18667.1|18647.1|18667.1|18647.1|18667.1|18647.1|18667.1|18647.1|3
1631522030000|2021-09-13 08:33:50|||||||||3
1631522040000|2021-09-13 08:34:00|18663|18643|18657.1|18637.1|18663|18643|18657.1|18637.1|6
1631522060000|2021-09-13 08:34:20|18655.1|18635.1|18654.6|18634.6|18655.1|18635.1|18654.6|18634.6|0
1631522080000|2021-09-13 08:34:40|||||||||3
1631522120000|2021-09-13 08:35:20|18656.6|18636.6|18657.1|18637.1|18657.1|18637.1|18656.6|18636.6|0
1631522150000|2021-09-13 08:35:50|||||||||1
1631522160000|2021-09-13 08:36:00|18659.6|18639.6|18659.6|18639.6|18659.6|18639.6|18659.6|18639.6|1
1631522200000|2021-09-13 08:36:40|||||||||1
1631522210000|2021-09-13 08:36:50|18657.1|18637.1|18657.1|18637.1|18657.1|18637.1|18657.1|18637.1|1
1631522220000|2021-09-13 08:37:00|18659.6|18639.6|18659.6|18639.6|18659.6|18639.6|18659.6|18639.6|0
1631522320000|2021-09-13 08:38:40|18660.5|18640.5|18664.6|18644.6|18664.6|18644.6|18660.5|18640.5|10
1631522340000|2021-09-13 08:39:00|18667.1|18647.1|18667.1|18647.1|18672.1|18652.1|18667.1|18647.1|4
1631522360000|2021-09-13 08:39:20|18669.1|18649.1|18669.6|18649.6|18669.6|18649.6|18669.1|18649.1|0
1631522450000|2021-09-13 08:40:50|18672.1|18652.1|18672.1|18652.1|18672.1|18652.1|18672.1|18652.1|2
1631522460000|2021-09-13 08:41:00|||||||||1
1631522500000|2021-09-13 08:41:40|18676.1|18656.1|18677.1|18657.1|18677.1|18657.1|18676.1|18656.1|0
1631522540000|2021-09-13 08:42:20|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|2
1631522570000|2021-09-13 08:42:50|||||||||1
1631522580000|2021-09-13 08:43:00|||||||||5
1631522600000|2021-09-13 08:43:20|||||||||3
1631522610000|2021-09-13 08:43:30|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|0
1631522640000|2021-09-13 08:44:00|18679.1|18659.1|18677.1|18657.1|18679.1|18659.1|18677.1|18657.1|2
1631522650000|2021-09-13 08:44:10|18681.6|18661.6|18681.6|18661.6|18681.6|18661.6|18681.6|18661.6|5
1631522700000|2021-09-13 08:45:00|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|0
1631522710000|2021-09-13 08:45:10|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|0
1631522720000|2021-09-13 08:45:20|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|1
1631522750000|2021-09-13 08:45:50|18681.6|18661.6|18681.6|18661.6|18681.6|18661.6|18681.6|18661.6|0
1631522760000|2021-09-13 08:46:00|||||||||1
1631522780000|2021-09-13 08:46:20|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|0
1631522820000|2021-09-13 08:47:00|18677.6|18657.6|18677.6|18657.6|18677.6|18657.6|18677.6|18657.6|3
1631522850000|2021-09-13 08:47:30|18676.2|18656.2|18670.1|18650.1|18676.2|18656.2|18670.1|18650.1|0
1631522860000|2021-09-13 08:47:40|18668.1|18648.1|18654.6|18634.6|18668.1|18648.1|18654.6|18634.6|1
1631522870000|2021-09-13 08:47:50|18660.1|18640.1|18670.2|18650.2|18670.2|18650.2|18660.1|18640.1|1
1631522880000|2021-09-13 08:48:00|18671.2|18651.2|18677.1|18657.1|18677.1|18657.1|18671.2|18651.2|0
1631522900000|2021-09-13 08:48:20|18679.6|18659.6|18682.1|18662.1|18682.1|18662.1|18679.6|18659.6|1
1631522910000|2021-09-13 08:48:30|18680.1|18660.1|18680.1|18660.1|18680.1|18660.1|18680.1|18660.1|1
1631522920000|2021-09-13 08:48:40|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|0
1631522930000|2021-09-13 08:48:50|||||||||1
1631522940000|2021-09-13 08:49:00|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|1
1631523000000|2021-09-13 08:50:00|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|1
1631523040000|2021-09-13 08:50:40|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|1
1631523060000|2021-09-13 08:51:00|18669|18649|18664.6|18644.6|18669|18649|18664.6|18644.6|2
1631523070000|2021-09-13 08:51:10|18662.6|18642.6|18662.6|18642.6|18662.6|18642.6|18660.1|18640.1|2
1631523090000|2021-09-13 08:51:30|18660.6|18640.6|18659.6|18639.6|18660.6|18640.6|18659.6|18639.6|0
1631523120000|2021-09-13 08:52:00|18664.6|18644.6|18664.6|18644.6|18664.6|18644.6|18664.6|18644.6|1
1631523240000|2021-09-13 08:54:00|||||||||1
1631523300000|2021-09-13 08:55:00|||||||||1
1631523310000|2021-09-13 08:55:10|18663.7|18643.7|18647.1|18627.1|18663.7|18643.7|18647.1|18627.1|3
1631523360000|2021-09-13 08:56:00|||||||||2
1631523420000|2021-09-13 08:57:00|18644.6|18624.6|18644.6|18624.6|18644.6|18624.6|18644.6|18624.6|2
1631523490000|2021-09-13 08:58:10|18642.1|18622.1|18640.1|18620.1|18642.1|18622.1|18640.1|18620.1|1
1631523510000|2021-09-13 08:58:30|18639.6|18619.6|18639.6|18619.6|18639.6|18619.6|18639.6|18619.6|0
1631523530000|2021-09-13 08:58:50|||||||||1
1631523540000|2021-09-13 08:59:00|||||||||1
1631523560000|2021-09-13 08:59:20|18642.1|18622.1|18642.1|18622.1|18642.1|18622.1|18642.1|18622.1|1
1631523570000|2021-09-13 08:59:30|||||||||1
1631523590000|2021-09-13 08:59:50|18640.1|18620.1|18640.1|18620.1|18640.1|18620.1|18640.1|18620.1|1
1631523600000|2021-09-13 09:00:00|18642.1|18622.1|18640.1|18620.1|18642.1|18622.1|18640.1|18620.1|0
1631523610000|2021-09-13 09:00:10|18639.6|18619.6|18639.6|18619.6|18639.6|18619.6|18639.6|18619.6|0
1631523630000|2021-09-13 09:00:30|18642.1|18622.1|18647.1|18627.1|18647.1|18627.1|18639.6|18619.6|10
1631523640000|2021-09-13 09:00:40|18652.1|18632.1|18652.1|18632.1|18652.1|18632.1|18652.1|18632.1|2
1631523660000|2021-09-13 09:01:00|18649.6|18629.6|18649.6|18629.6|18649.6|18629.6|18649.6|18629.6|4
1631523680000|2021-09-13 09:01:20|||||||||1
1631523740000|2021-09-13 09:02:20|||||||||1
1631523780000|2021-09-13 09:03:00|||||||||1
1631523790000|2021-09-13 09:03:10|18651.7|18631.7|18652.1|18632.1|18652.1|18632.1|18651.7|18631.7|2
1631523810000|2021-09-13 09:03:30|18654.2|18634.2|18659.6|18639.6|18659.6|18639.6|18654.2|18634.2|7
1631523820000|2021-09-13 09:03:40|18661.7|18641.7|18667.6|18647.6|18671.7|18651.7|18661.7|18641.7|3
1631523840000|2021-09-13 09:04:00|18665.6|18645.6|18665.6|18645.6|18665.6|18645.6|18665.6|18645.6|1
1631523850000|2021-09-13 09:04:10|18665.1|18645.1|18665.1|18645.1|18665.1|18645.1|18665.1|18645.1|0
1631523900000|2021-09-13 09:05:00|18663.1|18643.1|18662.6|18642.6|18663.1|18643.1|18662.6|18642.6|0
1631523910000|2021-09-13 09:05:10|18661.7|18641.7|18649.6|18629.6|18661.7|18641.7|18649.6|18629.6|2
1631524010000|2021-09-13 09:06:50|||||||||2
1631524030000|2021-09-13 09:07:10|18649.7|18629.7|18649.7|18629.7|18649.7|18629.7|18649.7|18629.7|0
1631524060000|2021-09-13 09:07:40|18648.7|18628.7|18642.2|18622.2|18648.7|18628.7|18642.2|18622.2|5
1631524150000|2021-09-13 09:09:10|18637.2|18617.2|18634.7|18614.7|18637.2|18617.2|18629.7|18609.7|4
1631524170000|2021-09-13 09:09:30|18632.2|18612.2|18632.2|18612.2|18634.7|18614.7|18630.1|18610.1|1
1631524190000|2021-09-13 09:09:50|18630.1|18610.1|18629.7|18609.7|18630.1|18610.1|18629.7|18609.7|0
1631524220000|2021-09-13 09:10:20|18624.7|18604.7|18619.2|18599.2|18624.7|18604.7|18617.2|18597.2|12
1631524230000|2021-09-13 09:10:30|18619.7|18599.7|18619.7|18599.7|18619.7|18599.7|18619.7|18599.7|0
1631524260000|2021-09-13 09:11:00|18617.2|18597.2|18617.2|18597.2|18617.2|18597.2|18617.2|18597.2|2
1631524270000|2021-09-13 09:11:10|18619.2|18599.2|18617.2|18597.2|18620.1|18600.1|18617.2|18597.2|6
1631524290000|2021-09-13 09:11:30|18621.7|18601.7|18621.7|18601.7|18621.7|18601.7|18621.7|18601.7|13
1631524320000|2021-09-13 09:12:00|18619.2|18599.2|18621.7|18601.7|18621.7|18601.7|18619.2|18599.2|1
1631524340000|2021-09-13 09:12:20|||||||||1
1631524350000|2021-09-13 09:12:30|||||||||1
1631524420000|2021-09-13 09:13:40|18622.2|18602.2|18622.2|18602.2|18622.2|18602.2|18622.2|18602.2|0
1631524430000|2021-09-13 09:13:50|18622.6|18602.6|18626.7|18606.7|18626.7|18606.7|18622.6|18602.6|1
1631524440000|2021-09-13 09:14:00|18624.7|18604.7|18624.7|18604.7|18624.7|18604.7|18624.7|18604.7|0
1631524470000|2021-09-13 09:14:30|18626.7|18606.7|18626.7|18606.7|18626.7|18606.7|18626.7|18606.7|0
1631524490000|2021-09-13 09:14:50|18624.7|18604.7|18624.2|18604.2|18624.7|18604.7|18624.2|18604.2|1
1631524500000|2021-09-13 09:15:00|18624.7|18604.7|18626.7|18606.7|18626.7|18606.7|18624.7|18604.7|2
1631524530000|2021-09-13 09:15:30|18627.2|18607.2|18634.2|18614.2|18634.2|18614.2|18627.2|18607.2|4
1631524540000|2021-09-13 09:15:40|18634.7|18614.7|18639.2|18619.2|18639.2|18619.2|18634.7|18614.7|4
1631524560000|2021-09-13 09:16:00|18639.7|18619.7|18639.7|18619.7|18639.7|18619.7|18639.7|18619.7|0
1631524570000|2021-09-13 09:16:10|18640.6|18620.6|18649.7|18629.7|18649.7|18629.7|18640.6|18620.6|1
1631524580000|2021-09-13 09:16:20|18651.7|18631.7|18650.1|18630.1|18652.2|18632.2|18650.1|18630.1|0
1631524590000|2021-09-13 09:16:30|18649.7|18629.7|18649.7|18629.7|18649.7|18629.7|18649.7|18629.7|2
1631524600000|2021-09-13 09:16:40|18645.6|18625.6|18639.7|18619.7|18645.6|18625.6|18639.7|18619.7|0
1631524670000|2021-09-13 09:17:50|18645.2|18625.2|18645.2|18625.2|18645.2|18625.2|18645.2|18625.2|5
1631524680000|2021-09-13 09:18:00|18647.2|18627.2|18647.2|18627.2|18647.2|18627.2|18647.2|18627.2|6
1631524700000|2021-09-13 09:18:20|18652.2|18632.2|18652.2|18632.2|18652.2|18632.2|18652.2|18632.2|0
1631524710000|2021-09-13 09:18:30|18653.1|18633.1|18659.7|18639.7|18659.7|18639.7|18653.1|18633.1|4
1631524720000|2021-09-13 09:18:40|18662.2|18642.2|18670.2|18650.2|18672.2|18652.2|18662.2|18642.2|5
1631524740000|2021-09-13 09:19:00|18669.7|18649.7|18674.7|18654.7|18674.7|18654.7|18669.7|18649.7|1
1631524750000|2021-09-13 09:19:10|18675.2|18655.2|18675.2|18655.2|18675.2|18655.2|18675.2|18655.2|0
1631524770000|2021-09-13 09:19:30|18675.6|18655.6|18675.6|18655.6|18675.6|18655.6|18675.6|18655.6|0
1631524800000|2021-09-13 09:20:00|18673.1|18653.1|18674.7|18654.7|18675.2|18655.2|18673.1|18653.1|2
1631524810000|2021-09-13 09:20:10|18672.7|18652.7|18672.2|18652.2|18672.7|18652.7|18672.2|18652.2|0
1631524840000|2021-09-13 09:20:40|18670.2|18650.2|18667.2|18647.2|18670.2|18650.2|18667.2|18647.2|2
1631524850000|2021-09-13 09:20:50|18669.2|18649.2|18669.2|18649.2|18669.2|18649.2|18669.2|18649.2|6
1631524860000|2021-09-13 09:21:00|18669.7|18649.7|18669.7|18649.7|18669.7|18649.7|18669.7|18649.7|0
1631524870000|2021-09-13 09:21:10|18671.1|18651.1|18686.7|18666.7|18686.7|18666.7|18671.1|18651.1|7
1631524880000|2021-09-13 09:21:20|18688.7|18668.7|18691.2|18671.2|18691.2|18671.2|18688.7|18668.7|0
1631524890000|2021-09-13 09:21:30|18696.7|18676.7|18696.7|18676.7|18696.7|18676.7|18696.7|18676.7|2
1631524900000|2021-09-13 09:21:40|18697.2|18677.2|18707.2|18687.2|18707.2|18687.2|18697.2|18677.2|9
1631524910000|2021-09-13 09:21:50|18709.7|18689.7|18724.2|18704.2|18724.2|18704.2|18709.7|18689.7|6
1631524920000|2021-09-13 09:22:00|18722.2|18702.2|18717.7|18697.7|18730.2|18702.2|18715.2|18689.7|5
1631524930000|2021-09-13 09:22:10|18715.6|18695.6|18722.2|18702.2|18722.2|18702.2|18712.7|18692.7|7
1631524940000|2021-09-13 09:22:20|18724.2|18704.2|18714.7|18694.7|18724.2|18704.2|18714.7|18694.7|3
1631525010000|2021-09-13 09:23:30|||||||||1
1631525020000|2021-09-13 09:23:40|18715.2|18695.2|18715.2|18695.2|18715.2|18695.2|18715.2|18695.2|5
1631525030000|2021-09-13 09:23:50|18717.2|18697.2|18717.2|18697.2|18717.2|18697.2|18717.2|18697.2|4
1631525040000|2021-09-13 09:24:00|||||||||1
1631525060000|2021-09-13 09:24:20|18719.2|18699.2|18694.7|18674.7|18719.2|18699.2|18694.7|18674.7|16
1631525080000|2021-09-13 09:24:40|||||||||5
1631525090000|2021-09-13 09:24:50|18695.6|18675.6|18705.6|18685.6|18705.6|18685.6|18695.6|18675.6|4
1631525100000|2021-09-13 09:25:00|18708.1|18688.1|18708.6|18688.6|18708.6|18688.6|18708.1|18688.1|0
1631525120000|2021-09-13 09:25:20|18705.6|18685.6|18705.6|18685.6|18705.6|18685.6|18705.6|18685.6|12
1631525140000|2021-09-13 09:25:40|18707.2|18687.2|18707.2|18687.2|18707.2|18687.2|18707.2|18687.2|4
1631525160000|2021-09-13 09:26:00|18705.2|18685.2|18704.7|18684.7|18705.2|18685.2|18704.7|18684.7|0
1631525210000|2021-09-13 09:26:50|||||||||1
1631525220000|2021-09-13 09:27:00|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|1
1631525230000|2021-09-13 09:27:10|18699.7|18679.7|18699.7|18679.7|18699.7|18679.7|18699.7|18679.7|0
1631525270000|2021-09-13 09:27:50|18702.2|18682.2|18702.2|18682.2|18702.2|18682.2|18702.2|18682.2|1
1631525290000|2021-09-13 09:28:10|||||||||1
1631525300000|2021-09-13 09:28:20|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|1
1631525310000|2021-09-13 09:28:30|18697.2|18677.2|18712.2|18692.2|18712.2|18692.2|18697.2|18677.2|1
1631525320000|2021-09-13 09:28:40|18710.7|18690.7|18713.6|18693.6|18713.6|18693.6|18710.7|18690.7|0
1631525330000|2021-09-13 09:28:50|18711.6|18691.6|18729.8|18709.8|18729.8|18709.8|18711.1|18691.1|16
1631525340000|2021-09-13 09:29:00|18731.2|18711.2|18733.7|18713.7|18733.7|18713.7|18731.2|18711.2|0
1631525350000|2021-09-13 09:29:10|18731.7|18711.7|18734.7|18714.7|18734.7|18714.7|18731.2|18711.2|1
1631525360000|2021-09-13 09:29:20|18735.2|18715.2|18739.2|18719.2|18739.2|18719.2|18735.2|18715.2|2
1631525390000|2021-09-13 09:29:50|18739.7|18719.7|18739.7|18719.7|18739.7|18719.7|18737.2|18717.2|2
1631525400000|2021-09-13 09:30:00|18737.7|18717.7|18739.2|18719.2|18739.7|18719.7|18737.2|18717.2|0
1631525410000|2021-09-13 09:30:10|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|1
1631525450000|2021-09-13 09:30:50|||||||||1
1631525460000|2021-09-13 09:31:00|18739.7|18719.7|18734.7|18714.7|18739.7|18719.7|18734.7|18714.7|0
1631525490000|2021-09-13 09:31:30|18732.2|18712.2|18730.2|18710.2|18732.2|18712.2|18730.2|18710.2|1
1631525500000|2021-09-13 09:31:40|18727.2|18707.2|18727.2|18707.2|18727.2|18707.2|18727.2|18707.2|0
1631525510000|2021-09-13 09:31:50|18726.7|18706.7|18724.7|18704.7|18726.7|18706.7|18724.7|18704.7|1
1631525520000|2021-09-13 09:32:00|18727.2|18707.2|18729.7|18709.7|18729.7|18709.7|18727.2|18707.2|1
1631525560000|2021-09-13 09:32:40|18734.7|18714.7|18734.7|18714.7|18734.7|18714.7|18734.7|18714.7|3
1631525600000|2021-09-13 09:33:20|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|1
1631525630000|2021-09-13 09:33:50|||||||||1
1631525640000|2021-09-13 09:34:00|||||||||1
1631525680000|2021-09-13 09:34:40|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|18741.2|18721.2|1
1631525700000|2021-09-13 09:35:00|18741.3|18721.3|18744.2|18724.2|18744.2|18724.2|18741.3|18721.3|3
1631525720000|2021-09-13 09:35:20|18742.2|18722.2|18746.3|18726.3|18746.3|18726.3|18742.2|18722.2|14
1631525730000|2021-09-13 09:35:30|18747.2|18727.2|18742.2|18722.2|18747.2|18727.2|18742.2|18722.2|5
1631525740000|2021-09-13 09:35:40|18744.2|18724.2|18744.7|18724.7|18744.7|18724.7|18744.2|18724.2|0
1631525750000|2021-09-13 09:35:50|18746.7|18726.7|18744.7|18724.7|18747.2|18727.2|18744.7|18724.7|0
1631525760000|2021-09-13 09:36:00|18742.2|18722.2|18742.2|18722.2|18742.2|18722.2|18742.2|18722.2|0
1631525810000|2021-09-13 09:36:50|||||||||9
1631525820000|2021-09-13 09:37:00|18737.2|18717.2|18732.2|18712.2|18737.2|18717.2|18732.2|18712.2|7
1631525870000|2021-09-13 09:37:50|||||||||1
1631525880000|2021-09-13 09:38:00|18729.7|18709.7|18729.7|18709.7|18729.7|18709.7|18729.7|18709.7|0
1631525920000|2021-09-13 09:38:40|18722.2|18702.2|18722.2|18702.2|18722.2|18702.2|18722.2|18702.2|1
1631525940000|2021-09-13 09:39:00|18720.2|18700.2|18720.2|18700.2|18720.2|18700.2|18720.2|18700.2|0
1631525950000|2021-09-13 09:39:10|18719.7|18699.7|18719.7|18699.7|18719.7|18699.7|18719.7|18699.7|0
1631525960000|2021-09-13 09:39:20|18722.2|18702.2|18722.2|18702.2|18722.2|18702.2|18722.2|18702.2|0
1631526030000|2021-09-13 09:40:30|18720.2|18700.2|18720.2|18700.2|18720.2|18700.2|18720.2|18700.2|1
1631526040000|2021-09-13 09:40:40|18719.7|18699.7|18719.7|18699.7|18719.7|18699.7|18719.7|18699.7|0
1631526060000|2021-09-13 09:41:00|18717.7|18697.7|18717.2|18697.2|18717.7|18697.7|18715.2|18695.2|1
1631526070000|2021-09-13 09:41:10|18719.2|18699.2|18719.7|18699.7|18719.7|18699.7|18719.2|18699.2|0
1631526090000|2021-09-13 09:41:30|18724.7|18704.7|18724.7|18704.7|18724.7|18704.7|18724.7|18704.7|1
1631526100000|2021-09-13 09:41:40|18722.7|18702.7|18724.7|18704.7|18724.7|18704.7|18722.7|18702.7|0
1631526110000|2021-09-13 09:41:50|18722.2|18702.2|18722.2|18702.2|18722.2|18702.2|18722.2|18702.2|0
1631526120000|2021-09-13 09:42:00|18719.7|18699.7|18722.2|18702.2|18722.2|18702.2|18719.7|18699.7|1
1631526180000|2021-09-13 09:43:00|18724.7|18704.7|18724.7|18704.7|18724.7|18704.7|18724.7|18704.7|0
1631526200000|2021-09-13 09:43:20|18727.2|18707.2|18729.2|18709.2|18729.2|18709.2|18727.2|18707.2|1
1631526210000|2021-09-13 09:43:30|18729.7|18709.7|18729.7|18709.7|18729.7|18709.7|18729.7|18709.7|0
1631526220000|2021-09-13 09:43:40|18733.8|18713.8|18739.2|18719.2|18739.2|18719.2|18733.8|18713.8|0
1631526230000|2021-09-13 09:43:50|||||||||1
1631526240000|2021-09-13 09:44:00|18739.7|18719.7|18739.7|18719.7|18741.7|18721.7|18739.7|18719.7|1
1631526270000|2021-09-13 09:44:30|||||||||13
1631526310000|2021-09-13 09:45:10|18733.7|18713.7|18731.2|18711.2|18733.7|18713.7|18731.2|18711.2|1
1631526360000|2021-09-13 09:46:00|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|3
1631526380000|2021-09-13 09:46:20|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|18738.8|18718.8|1
1631526390000|2021-09-13 09:46:30|18741.3|18721.3|18743.3|18723.3|18743.3|18723.3|18741.3|18721.3|0
1631526400000|2021-09-13 09:46:40|18744.3|18724.3|18744.3|18724.3|18744.3|18724.3|18744.3|18724.3|5
1631526410000|2021-09-13 09:46:50|18744.7|18724.7|18746.8|18726.8|18746.8|18726.8|18744.7|18724.7|1
1631526420000|2021-09-13 09:47:00|18747.2|18727.2|18749.3|18729.3|18749.3|18729.3|18747.2|18727.2|1
1631526430000|2021-09-13 09:47:10|18749.7|18729.7|18752.2|18732.2|18752.2|18732.2|18749.7|18729.7|5
1631526460000|2021-09-13 09:47:40|18754.3|18734.3|18754.7|18734.7|18754.7|18734.7|18754.3|18734.3|0
1631526470000|2021-09-13 09:47:50|18752.7|18732.7|18757.2|18737.2|18757.2|18737.2|18752.2|18732.2|3
1631526500000|2021-09-13 09:48:20|18754.7|18734.7|18752.2|18732.2|18754.7|18734.7|18752.2|18732.2|0
1631526510000|2021-09-13 09:48:30|18750.2|18730.2|18747.7|18727.7|18750.2|18730.2|18747.7|18727.7|0
1631526520000|2021-09-13 09:48:40|18751.8|18731.8|18762.2|18742.2|18762.2|18742.2|18751.8|18731.8|9
1631526530000|2021-09-13 09:48:50|18769.3|18749.3|18800.2|18780.2|18802.2|18782.2|18769.3|18749.3|66
1631526540000|2021-09-13 09:49:00|18799.7|18779.7|18794.7|18774.7|18799.7|18779.7|18794.7|18774.7|3
1631526560000|2021-09-13 09:49:20|18796.8|18776.8|18802.2|18782.2|18802.2|18782.2|18796.8|18776.8|216
1631526570000|2021-09-13 09:49:30|18804.3|18784.3|18799.7|18779.7|18804.3|18784.3|18799.7|18779.7|129
1631526590000|2021-09-13 09:49:50|18803.8|18783.8|18798.8|18778.8|18803.8|18783.8|18798.8|18778.8|4
1631526610000|2021-09-13 09:50:10|18796.3|18776.3|18796.3|18776.3|18796.3|18776.3|18796.3|18776.3|1
1631526630000|2021-09-13 09:50:30|||||||||1
1631526650000|2021-09-13 09:50:50|18798.3|18778.3|18798.8|18778.8|18798.8|18778.8|18798.3|18778.3|0
1631526660000|2021-09-13 09:51:00|18806.3|18786.3|18806.3|18786.3|18806.3|18786.3|18806.3|18786.3|1
1631526670000|2021-09-13 09:51:10|18818.8|18798.8|18818.8|18798.8|18818.8|18798.8|18818.8|18798.8|1
1631526690000|2021-09-13 09:51:30|||||||||1
1631526730000|2021-09-13 09:52:10|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|0
1631526740000|2021-09-13 09:52:20|18822.2|18802.2|18826.3|18806.3|18826.3|18806.3|18822.2|18802.2|2
1631526770000|2021-09-13 09:52:50|||||||||1
1631526790000|2021-09-13 09:53:10|||||||||1
1631526800000|2021-09-13 09:53:20|18828.3|18808.3|18828.8|18808.8|18828.8|18808.8|18828.3|18808.3|2
1631526830000|2021-09-13 09:53:50|||||||||10
1631526860000|2021-09-13 09:54:20|18829.3|18809.3|18831.3|18811.3|18831.3|18811.3|18829.3|18809.3|9
1631526880000|2021-09-13 09:54:40|18826.3|18806.3|18811.3|18791.3|18826.3|18806.3|18811.3|18791.3|16
1631526900000|2021-09-13 09:55:00|18809.3|18789.3|18809.3|18789.3|18809.3|18789.3|18808.8|18788.8|2
1631526910000|2021-09-13 09:55:10|18808.8|18788.8|18808.8|18788.8|18808.8|18788.8|18808.8|18788.8|0
1631526960000|2021-09-13 09:56:00|18798.8|18778.8|18798.8|18778.8|18798.8|18778.8|18798.8|18778.8|1
1631526980000|2021-09-13 09:56:20|||||||||3
1631526990000|2021-09-13 09:56:30|18816.9|18796.9|18817.8|18797.8|18817.8|18797.8|18816.9|18796.9|7
1631527000000|2021-09-13 09:56:40|||||||||1
1631527010000|2021-09-13 09:56:50|18820.8|18800.8|18820.8|18800.8|18820.8|18800.8|18820.8|18800.8|6
1631527050000|2021-09-13 09:57:30|||||||||1
1631527060000|2021-09-13 09:57:40|18818.8|18798.8|18818.8|18798.8|18818.8|18798.8|18818.8|18798.8|0
1631527100000|2021-09-13 09:58:20|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|0
1631527120000|2021-09-13 09:58:40|18819.3|18799.3|18819.3|18799.3|18819.3|18799.3|18819.3|18799.3|0
1631527130000|2021-09-13 09:58:50|18818.8|18798.8|18826.3|18806.3|18826.3|18806.3|18818.8|18798.8|7
1631527160000|2021-09-13 09:59:20|18831.3|18811.3|18831.3|18811.3|18831.3|18811.3|18831.3|18811.3|0
1631527170000|2021-09-13 09:59:30|18833.3|18813.3|18833.3|18813.3|18833.3|18813.3|18833.3|18813.3|0
1631527180000|2021-09-13 09:59:40|18834.8|18814.8|18836.3|18816.3|18836.8|18816.8|18834.8|18814.8|4
1631527200000|2021-09-13 10:00:00|18848.8|18808.8|18841.3|18821.3|18848.8|18821.3|18841.3|18808.8|10
1631527230000|2021-09-13 10:00:30|18841.8|18821.8|18846.3|18826.3|18846.3|18826.3|18841.8|18821.8|7
1631527240000|2021-09-13 10:00:40|||||||||5
1631527260000|2021-09-13 10:01:00|18846.8|18826.8|18848.8|18828.8|18848.8|18828.8|18846.8|18826.8|1
1631527290000|2021-09-13 10:01:30|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|0
1631527300000|2021-09-13 10:01:40|18848.8|18828.8|18848.8|18828.8|18848.8|18828.8|18848.8|18828.8|0
1631527310000|2021-09-13 10:01:50|18846.8|18826.8|18845.8|18825.8|18846.8|18826.8|18845.8|18825.8|0
1631527320000|2021-09-13 10:02:00|18846.3|18826.3|18846.3|18826.3|18846.3|18826.3|18846.3|18826.3|4
1631527340000|2021-09-13 10:02:20|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|1
1631527350000|2021-09-13 10:02:30|18843.8|18823.8|18843.8|18823.8|18843.8|18823.8|18843.8|18823.8|0
1631527390000|2021-09-13 10:03:10|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|2
1631527410000|2021-09-13 10:03:30|18843.3|18823.3|18843.3|18823.3|18843.3|18823.3|18843.3|18823.3|0
1631527420000|2021-09-13 10:03:40|18843.8|18823.8|18843.8|18823.8|18843.8|18823.8|18843.8|18823.8|0
1631527490000|2021-09-13 10:04:50|18841.8|18821.8|18841.3|18821.3|18841.8|18821.8|18841.3|18821.3|1
1631527530000|2021-09-13 10:05:30|||||||||5
1631527540000|2021-09-13 10:05:40|||||||||1
1631527600000|2021-09-13 10:06:40|||||||||2
1631527610000|2021-09-13 10:06:50|||||||||2
1631527620000|2021-09-13 10:07:00|||||||||7
1631527630000|2021-09-13 10:07:10|||||||||2
1631527640000|2021-09-13 10:07:20|||||||||2
1631527650000|2021-09-13 10:07:30|18843.8|18823.8|18840.8|18820.8|18843.8|18823.8|18840.8|18820.8|0
1631527660000|2021-09-13 10:07:40|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|0
1631527680000|2021-09-13 10:08:00|18840.8|18820.8|18840.8|18820.8|18840.8|18820.8|18840.8|18820.8|6
1631527720000|2021-09-13 10:08:40|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|0
1631527740000|2021-09-13 10:09:00|18843.3|18823.3|18841.8|18821.8|18843.3|18823.3|18841.8|18821.8|1
1631527750000|2021-09-13 10:09:10|18843.3|18823.3|18843.8|18823.8|18843.8|18823.8|18843.3|18823.3|0
1631527780000|2021-09-13 10:09:40|18841.8|18821.8|18843.8|18823.8|18843.8|18823.8|18841.8|18821.8|0
1631527810000|2021-09-13 10:10:10|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|18841.3|18821.3|1
1631527900000|2021-09-13 10:11:40|18838.8|18818.8|18838.3|18818.3|18838.8|18818.8|18838.3|18818.3|3
1631527910000|2021-09-13 10:11:50|18833.8|18813.8|18828.8|18808.8|18833.8|18813.8|18828.8|18808.8|12
1631527920000|2021-09-13 10:12:00|18828.3|18808.3|18826.3|18806.3|18828.3|18808.3|18826.3|18806.3|0
1631527930000|2021-09-13 10:12:10|18824.3|18804.3|18826.3|18806.3|18826.3|18806.3|18823.8|18803.8|2
1631527940000|2021-09-13 10:12:20|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|5
1631527970000|2021-09-13 10:12:50|||||||||2
1631528000000|2021-09-13 10:13:20|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|0
1631528100000|2021-09-13 10:15:00|||||||||1
1631528120000|2021-09-13 10:15:20|18818.8|18798.8|18823.8|18803.8|18823.8|18803.8|18818.8|18798.8|4
1631528150000|2021-09-13 10:15:50|18825.9|18805.9|18831.3|18811.3|18831.3|18811.3|18825.9|18805.9|0
1631528160000|2021-09-13 10:16:00|18835.4|18815.4|18836.3|18816.3|18836.3|18816.3|18835.4|18815.4|5
1631528170000|2021-09-13 10:16:10|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|18838.8|18818.8|29
1631528180000|2021-09-13 10:16:20|||||||||1
1631528190000|2021-09-13 10:16:30|18842.9|18822.9|18843.8|18823.8|18843.8|18823.8|18842.9|18822.9|0
1631528200000|2021-09-13 10:16:40|18838.8|18818.8|18840.4|18820.4|18840.4|18820.4|18833.8|18813.8|18
1631528210000|2021-09-13 10:16:50|18842.4|18822.4|18843.8|18823.8|18843.8|18823.8|18842.4|18822.4|0
1631528220000|2021-09-13 10:17:00|||||||||2
1631528240000|2021-09-13 10:17:20|18844.3|18824.3|18848.4|18828.4|18848.4|18828.4|18844.3|18824.3|1
1631528270000|2021-09-13 10:17:50|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|18853.8|18833.8|2
1631528280000|2021-09-13 10:18:00|18856.3|18836.3|18862.9|18842.9|18862.9|18842.9|18856.3|18836.3|71
1631528290000|2021-09-13 10:18:10|18865.9|18845.9|18865.9|18845.9|18865.9|18845.9|18865.9|18845.9|0
1631528300000|2021-09-13 10:18:20|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|18863.8|18843.8|0
1631528310000|2021-09-13 10:18:30|18864.3|18844.3|18864.3|18844.3|18864.3|18844.3|18864.3|18844.3|0
1631528330000|2021-09-13 10:18:50|18874.3|18834.3|18859.3|18839.3|18874.3|18839.3|18859.3|18834.3|2
1631528360000|2021-09-13 10:19:20|18858.4|18838.4|18856.3|18836.3|18858.4|18838.4|18856.3|18836.3|1
1631528370000|2021-09-13 10:19:30|18851.3|18831.3|18848.8|18828.8|18851.3|18831.3|18848.8|18828.8|0
1631528450000|2021-09-13 10:20:50|||||||||1
1631528490000|2021-09-13 10:21:30|18846.3|18826.3|18846.3|18826.3|18846.3|18826.3|18846.3|18826.3|2
1631528500000|2021-09-13 10:21:40|18844.3|18824.3|18841.3|18821.3|18844.3|18824.3|18841.3|18821.3|0
1631528550000|2021-09-13 10:22:30|18840.9|18820.9|18833.8|18813.8|18840.9|18820.9|18833.8|18813.8|1
1631528560000|2021-09-13 10:22:40|18831.8|18811.8|18833.8|18813.8|18833.8|18813.8|18831.3|18811.3|6
1631528570000|2021-09-13 10:22:50|18836.3|18816.3|18836.3|18816.3|18836.3|18816.3|18836.3|18816.3|1
1631528580000|2021-09-13 10:23:00|18834.9|18814.9|18826.8|18806.8|18834.9|18814.9|18826.8|18806.8|3
1631528590000|2021-09-13 10:23:10|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|0
1631528610000|2021-09-13 10:23:30|18825.4|18805.4|18821.3|18801.3|18825.4|18805.4|18821.3|18801.3|1
1631528620000|2021-09-13 10:23:40|18823.4|18803.4|18823.4|18803.4|18823.4|18803.4|18823.4|18803.4|0
1631528640000|2021-09-13 10:24:00|18823.9|18803.9|18823.9|18803.9|18823.9|18803.9|18823.9|18803.9|0
1631528650000|2021-09-13 10:24:10|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|1
1631528660000|2021-09-13 10:24:20|18820.9|18800.9|18820.9|18800.9|18820.9|18800.9|18820.9|18800.9|0
1631528680000|2021-09-13 10:24:40|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|0
1631528700000|2021-09-13 10:25:00|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|2
1631528710000|2021-09-13 10:25:10|||||||||2
1631528720000|2021-09-13 10:25:20|18816.8|18796.8|18823.9|18783.9|18823.9|18796.8|18816.4|18783.9|2
1631528740000|2021-09-13 10:25:40|||||||||1
1631528770000|2021-09-13 10:26:10|18806.4|18786.4|18813.9|18793.9|18817.9|18797.9|18806.4|18786.4|7
1631528790000|2021-09-13 10:26:30|18811.4|18791.4|18808.9|18788.9|18811.4|18791.4|18808.9|18788.9|0
1631528800000|2021-09-13 10:26:40|18806.4|18786.4|18803.9|18783.9|18806.4|18786.4|18803.9|18783.9|2
1631528810000|2021-09-13 10:26:50|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|18798.9|18778.9|3
1631528830000|2021-09-13 10:27:10|18796.4|18776.4|18798.4|18778.4|18798.4|18778.4|18796.4|18776.4|1
1631528850000|2021-09-13 10:27:30|18796.4|18776.4|18798.4|18778.4|18798.4|18778.4|18796.4|18776.4|0
1631528880000|2021-09-13 10:28:00|18796.4|18776.4|18795.9|18775.9|18796.4|18776.4|18795.9|18775.9|0
1631528890000|2021-09-13 10:28:10|18793.9|18773.9|18793.9|18773.9|18793.9|18773.9|18793.9|18773.9|0
1631528940000|2021-09-13 10:29:00|||||||||2
1631528980000|2021-09-13 10:29:40|18791.4|18771.4|18786.4|18766.4|18791.4|18771.4|18786.4|18766.4|3
1631529010000|2021-09-13 10:30:10|18791.4|18771.4|18803.9|18783.9|18803.9|18783.9|18791.4|18771.4|5
1631529020000|2021-09-13 10:30:20|18805.9|18785.9|18806.4|18786.4|18806.4|18786.4|18805.9|18785.9|1
1631529030000|2021-09-13 10:30:30|18803.9|18783.9|18808.9|18788.9|18808.9|18788.9|18803.9|18783.9|5
1631529040000|2021-09-13 10:30:40|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|18811.4|18791.4|0
1631529050000|2021-09-13 10:30:50|18816.4|18796.4|18818.9|18798.9|18818.9|18798.9|18816.4|18796.4|3
1631529070000|2021-09-13 10:31:10|18826.4|18806.4|18826.4|18806.4|18826.4|18806.4|18826.4|18806.4|2
1631529080000|2021-09-13 10:31:20|18828.3|18808.3|18842.4|18822.4|18842.4|18822.4|18828.3|18808.3|1
1631529090000|2021-09-13 10:31:30|18840.9|18820.9|18841.4|18821.4|18841.4|18821.4|18840.9|18820.9|0
1631529100000|2021-09-13 10:31:40|18838.9|18818.9|18836.8|18816.8|18838.9|18818.9|18836.8|18816.8|1
1631529110000|2021-09-13 10:31:50|18834.3|18814.3|18834.3|18814.3|18834.3|18814.3|18834.3|18814.3|5
1631529120000|2021-09-13 10:32:00|18832.3|18812.3|18829.3|18789.3|18832.3|18812.3|18821.8|18789.3|1
1631529150000|2021-09-13 10:32:30|18817.3|18797.3|18823.9|18803.9|18823.9|18803.9|18808.9|18788.9|2
1631529160000|2021-09-13 10:32:40|18824.8|18804.8|18840.9|18820.9|18841.4|18821.4|18824.8|18804.8|3
1631529180000|2021-09-13 10:33:00|18841.4|18821.4|18839.3|18819.3|18841.4|18821.4|18839.3|18819.3|0
1631529190000|2021-09-13 10:33:10|18838.9|18818.9|18838.9|18818.9|18838.9|18818.9|18838.9|18818.9|0
1631529200000|2021-09-13 10:33:20|18841.4|18801.4|18841.4|18801.4|18841.4|18801.4|18841.4|18801.4|13
1631529210000|2021-09-13 10:33:30|18849.3|18789.3|18848.9|18788.9|18849.3|18789.3|18848.9|18788.9|0
1631529220000|2021-09-13 10:33:40|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|0
1631529230000|2021-09-13 10:33:50|18848.9|18788.9|18848.9|18788.9|18848.9|18788.9|18848.9|18788.9|10
1631529240000|2021-09-13 10:34:00|18847|18807|18840.9|18820.9|18847|18820.9|18840.9|18807|1
1631529250000|2021-09-13 10:34:10|18839.4|18819.4|18838.9|18818.9|18839.4|18819.4|18838.9|18818.9|0
1631529270000|2021-09-13 10:34:30|18836.9|18816.9|18836.4|18816.4|18836.9|18816.9|18836.4|18816.4|0
1631529340000|2021-09-13 10:35:40|18838.9|18818.9|18838.9|18818.9|18838.9|18818.9|18838.9|18818.9|0
1631529360000|2021-09-13 10:36:00|18836.9|18816.9|18836.9|18816.9|18836.9|18816.9|18836.9|18816.9|37
1631529400000|2021-09-13 10:36:40|18835.9|18815.9|18833.9|18813.9|18835.9|18815.9|18833.9|18813.9|1
1631529420000|2021-09-13 10:37:00|18825.8|18805.8|18822.8|18802.8|18825.8|18805.8|18822.8|18802.8|0
1631529460000|2021-09-13 10:37:40|18821.9|18801.9|18821.9|18801.9|18821.9|18801.9|18821.9|18801.9|0
1631529470000|2021-09-13 10:37:50|18822.3|18802.3|18822.3|18802.3|18822.3|18802.3|18822.3|18802.3|0
1631529490000|2021-09-13 10:38:10|18821.9|18801.9|18819.8|18799.8|18821.9|18801.9|18819.8|18799.8|1
1631529500000|2021-09-13 10:38:20|18817.8|18797.8|18817.3|18797.3|18817.8|18797.8|18817.3|18797.3|0
1631529520000|2021-09-13 10:38:40|18812.3|18792.3|18812.3|18792.3|18812.3|18792.3|18812.3|18792.3|4
1631529550000|2021-09-13 10:39:10|||||||||6
1631529710000|2021-09-13 10:41:50|18804.8|18784.8|18800.3|18780.3|18804.8|18784.8|18800.3|18780.3|7
1631529720000|2021-09-13 10:42:00|18799.4|18779.4|18799.4|18779.4|18799.4|18779.4|18799.4|18779.4|0
1631529730000|2021-09-13 10:42:10|18801.9|18781.9|18801.9|18781.9|18801.9|18781.9|18801.9|18781.9|5
1631529750000|2021-09-13 10:42:30|18799.8|18779.8|18797.8|18777.8|18799.8|18779.8|18797.8|18777.8|6
1631529760000|2021-09-13 10:42:40|18795.3|18775.3|18782.8|18762.8|18795.3|18775.3|18782.8|18762.8|9
1631529770000|2021-09-13 10:42:50|18786.9|18766.9|18788.9|18768.9|18788.9|18768.9|18786.9|18766.9|2
1631529780000|2021-09-13 10:43:00|18789.4|18769.4|18789.8|18769.8|18794.4|18774.4|18789.4|18769.4|1
1631529790000|2021-09-13 10:43:10|18792.3|18772.3|18792.4|18772.4|18792.4|18772.4|18792.3|18772.3|3
1631529850000|2021-09-13 10:44:10|18787.4|18767.4|18792.4|18772.4|18792.4|18772.4|18787.4|18767.4|6
1631529860000|2021-09-13 10:44:20|18799.9|18779.9|18804.9|18784.9|18804.9|18784.9|18799.9|18779.9|119
1631529870000|2021-09-13 10:44:30|18809.9|18789.9|18809.9|18789.9|18809.9|18789.9|18809.9|18789.9|0
1631529910000|2021-09-13 10:45:10|18818.4|18798.4|18817.4|18797.4|18819.4|18799.4|18817.4|18797.4|1
1631529920000|2021-09-13 10:45:20|18819.4|18799.4|18819.9|18799.9|18819.9|18799.9|18817.4|18797.4|17
1631529960000|2021-09-13 10:46:00|18819.4|18799.4|18819.4|18799.4|18819.4|18799.4|18819.4|18799.4|66
1631529970000|2021-09-13 10:46:10|18821.9|18781.9|18821.9|18781.9|18821.9|18781.9|18821.9|18781.9|1
1631529990000|2021-09-13 10:46:30|18801.9||18801.9||18801.9||18801.9||1
1631530000000|2021-09-13 10:46:40|18800.4|18780.4|18773.3|18753.3|18800.4|18780.4|18773.3|18753.3|39
1631530010000|2021-09-13 10:46:50|18771.4|18751.4|18759.4|18739.4|18771.4|18751.4|18759.4|18739.4|12
1631530030000|2021-09-13 10:47:10|||||||||1
1631530050000|2021-09-13 10:47:30|18756.9|18736.9|18771.4|18731.4|18771.4|18736.9|18756.9|18730.9|6
1631530100000|2021-09-13 10:48:20|18774.5|18754.5|18776.4|18756.4|18776.4|18756.4|18774.5|18754.5|2
1631530110000|2021-09-13 10:48:30|18778.9|18758.9|18778.9|18758.9|18778.9|18758.9|18778.9|18758.9|2
1631530130000|2021-09-13 10:48:50|18774.4|18754.4|18761.4|18741.4|18774.4|18754.4|18761.4|18741.4|2
1631530150000|2021-09-13 10:49:10|18759.4|18739.4|18758.9|18738.9|18759.4|18739.4|18758.9|18738.9|0
1631530200000|2021-09-13 10:50:00|18756.9|18736.9|18756.9|18736.9|18756.9|18736.9|18756.9|18736.9|2
1631530210000|2021-09-13 10:50:10|18756.4|18736.4|18756.4|18736.4|18756.4|18736.4|18756.4|18736.4|0
1631530220000|2021-09-13 10:50:20|18742.8|18722.8|18738.3|18718.3|18742.8|18722.8|18737.8|18717.8|3
1631530250000|2021-09-13 10:50:50|18740.3|18720.3|18740.3|18720.3|18740.3|18720.3|18740.3|18720.3|6
1631530260000|2021-09-13 10:51:00|18741.9|18721.9|18741.9|18721.9|18741.9|18721.9|18741.9|18721.9|3
1631530270000|2021-09-13 10:51:10|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|4
1631530280000|2021-09-13 10:51:20|||||||||1
1631530290000|2021-09-13 10:51:30|||||||||4
1631530300000|2021-09-13 10:51:40|||||||||4
1631530310000|2021-09-13 10:51:50|18749.4|18729.4|18746.9|18726.9|18749.4|18729.4|18746.9|18726.9|2
1631530340000|2021-09-13 10:52:20|18745.9|18725.9|18740.4|18720.4|18745.9|18725.9|18740.4|18720.4|3
1631530350000|2021-09-13 10:52:30|18739.5|18719.5|18722.8|18702.8|18739.5|18719.5|18722.8|18702.8|2
1631530360000|2021-09-13 10:52:40|18721.9|18701.9|18721.9|18701.9|18721.9|18701.9|18721.9|18701.9|0
1631530370000|2021-09-13 10:52:50|||||||||1
1631530420000|2021-09-13 10:53:40|18722.4|18702.4|18719.9|18699.9|18722.4|18702.4|18719.9|18699.9|2
1631530430000|2021-09-13 10:53:50|18722.4|18702.4|18722.4|18702.4|18722.4|18702.4|18722.4|18702.4|1
1631530450000|2021-09-13 10:54:10|||||||||1
1631530470000|2021-09-13 10:54:30|||||||||1
1631530520000|2021-09-13 10:55:20|18724.4|18704.4|18723.9|18703.9|18724.4|18704.4|18723.9|18703.9|2
1631530530000|2021-09-13 10:55:30|||||||||5
1631530550000|2021-09-13 10:55:50|||||||||2
1631530580000|2021-09-13 10:56:20|18724.4|18704.4|18724.4|18704.4|18724.4|18704.4|18724.4|18704.4|1
1631530600000|2021-09-13 10:56:40|18719.9|18699.9|18719.9|18699.9|18719.9|18699.9|18719.9|18699.9|21
1631530620000|2021-09-13 10:57:00|||||||||2
1631530630000|2021-09-13 10:57:10|||||||||1
1631530640000|2021-09-13 10:57:20|18719.4|18699.4|18708.3|18688.3|18719.4|18699.4|18708.3|18688.3|6
1631530650000|2021-09-13 10:57:30|18707.9|18687.9|18703.8|18683.8|18707.9|18687.9|18703.8|18683.8|2
1631530670000|2021-09-13 10:57:50|18705.8|18685.8|18701.8|18681.8|18705.8|18685.8|18701.8|18681.8|1
1631530680000|2021-09-13 10:58:00|18701.3|18681.3|18701.3|18681.3|18701.3|18681.3|18701.3|18681.3|2
1631530700000|2021-09-13 10:58:20|18703.8|18683.8|18703.8|18683.8|18703.8|18683.8|18703.8|18683.8|0
1631530710000|2021-09-13 10:58:30|18701.8|18681.8|18701.8|18681.8|18701.8|18681.8|18701.8|18681.8|0
1631530720000|2021-09-13 10:58:40|18703.8|18683.8|18703.8|18683.8|18703.8|18683.8|18703.8|18683.8|0
1631530760000|2021-09-13 10:59:20|18701.3|18681.3|18701.3|18681.3|18701.3|18681.3|18701.3|18681.3|1
1631530770000|2021-09-13 10:59:30|18703.8|18683.8|18703.8|18683.8|18703.8|18683.8|18703.8|18683.8|0
1631530780000|2021-09-13 10:59:40|18705.8|18685.8|18705.8|18685.8|18705.8|18685.8|18705.8|18685.8|0
1631530790000|2021-09-13 10:59:50|18703.9|18683.9|18687.4|18667.4|18703.9|18683.9|18687.4|18667.4|21
1631530800000|2021-09-13 11:00:00|18689.4|18669.4|18689.4|18669.4|18689.4|18669.4|18687.4|18667.4|1
1631530810000|2021-09-13 11:00:10|18687.4|18667.4|18689.9|18669.9|18689.9|18669.9|18687.4|18667.4|1
1631530850000|2021-09-13 11:00:50|18691.9|18671.9|18692.4|18672.4|18694.9|18674.9|18691.9|18671.9|1
1631530860000|2021-09-13 11:01:00|18694.4|18674.4|18694.9|18674.9|18694.9|18674.9|18694.4|18674.4|0
1631530900000|2021-09-13 11:01:40|18692.9|18672.9|18692.4|18672.4|18692.9|18672.9|18692.4|18672.4|1
1631530920000|2021-09-13 11:02:00|18693.4|18673.4|18697.4|18677.4|18697.4|18677.4|18693.4|18673.4|4
1631530940000|2021-09-13 11:02:20|||||||||2
1631530950000|2021-09-13 11:02:30|18694.9|18674.9|18667.3|18647.3|18694.9|18674.9|18667.3|18647.3|41
1631530960000|2021-09-13 11:02:40|18664.9|18644.9|18659.9|18639.9|18664.9|18644.9|18659.9|18639.9|13
1631530970000|2021-09-13 11:02:50|18669.9|18649.9|18669.9|18649.9|18669.9|18649.9|18669.9|18649.9|4
1631530980000|2021-09-13 11:03:00|18669.4|18649.4|18667.4|18647.4|18669.4|18649.4|18667.4|18647.4|1
1631531030000|2021-09-13 11:03:50|18669.9|18649.9|18669.9|18649.9|18669.9|18649.9|18669.9|18649.9|5
1631531070000|2021-09-13 11:04:30|||||||||1
1631531110000|2021-09-13 11:05:10|18669.4|18649.4|18667.4|18647.4|18669.4|18649.4|18667.4|18647.4|1
1631531140000|2021-09-13 11:05:40|18657.4|18637.4|18654.9|18634.9|18657.4|18637.4|18654.9|18634.9|1
1631531160000|2021-09-13 11:06:00|18657.4|18637.4|18655.4|18635.4|18657.4|18637.4|18655.4|18635.4|6
1631531170000|2021-09-13 11:06:10|18657.4|18637.4|18657.4|18637.4|18657.4|18637.4|18657.4|18637.4|0
1631531180000|2021-09-13 11:06:20|18655.4|18635.4|18655.4|18635.4|18655.4|18635.4|18655.4|18635.4|3
1631531200000|2021-09-13 11:06:40|18657.4|18637.4|18655.4|18635.4|18657.4|18637.4|18655.4|18635.4|2
1631531230000|2021-09-13 11:07:10|18657.4|18637.4|18657.4|18637.4|18657.4|18637.4|18657.4|18637.4|0
1631531260000|2021-09-13 11:07:40|||||||||1
1631531270000|2021-09-13 11:07:50|18659.9|18639.9|18659.9|18639.9|18659.9|18639.9|18659.9|18639.9|0
1631531280000|2021-09-13 11:08:00|18662.4|18642.4|18669.9|18649.9|18669.9|18649.9|18662.4|18642.4|2
1631531320000|2021-09-13 11:08:40|18671.3|18651.3|18679.9|18659.9|18679.9|18659.9|18671.3|18651.3|5
1631531340000|2021-09-13 11:09:00|18682.4|18662.4|18684.9|18664.9|18684.9|18664.9|18682.4|18662.4|2
1631531370000|2021-09-13 11:09:30|18679.9|18659.9|18679.9|18659.9|18679.9|18659.9|18679.9|18659.9|3
1631531390000|2021-09-13 11:09:50|||||||||1
1631531430000|2021-09-13 11:10:30|18677.4|18657.4|18669.9|18649.9|18677.4|18657.4|18669.9|18649.9|1
1631531550000|2021-09-13 11:12:30|18667.9|18647.9|18667.9|18647.9|18667.9|18647.9|18667.9|18647.9|0
1631531560000|2021-09-13 11:12:40|18667.4|18647.4|18659.9|18639.9|18667.4|18647.4|18659.9|18639.9|1
1631531590000|2021-09-13 11:13:10|18659.4|18639.4|18657.4|18637.4|18659.4|18639.4|18654.4|18634.4|5
1631531600000|2021-09-13 11:13:20|18661.5|18641.5|18662.4|18642.4|18662.4|18642.4|18661.5|18641.5|0
1631531610000|2021-09-13 11:13:30|18660.4|18640.4|18659.9|18639.9|18660.4|18640.4|18659.9|18639.9|0
1631531620000|2021-09-13 11:13:40|18662.4|18642.4|18662.4|18642.4|18662.4|18642.4|18662.4|18642.4|0
1631531650000|2021-09-13 11:14:10|||||||||2
1631531660000|2021-09-13 11:14:20|18664.9|18644.9|18667.4|18647.4|18667.4|18647.4|18664.9|18644.9|2
1631531670000|2021-09-13 11:14:30|18669.4|18649.4|18669.9|18649.9|18669.9|18649.9|18669.4|18649.4|0
1631531710000|2021-09-13 11:15:10|||||||||1
1631531730000|2021-09-13 11:15:30|18667.4|18647.4|18667.4|18647.4|18667.4|18647.4|18667.4|18647.4|6
1631531780000|2021-09-13 11:16:20|18672.4|18652.4|18677.4|18657.4|18677.4|18657.4|18672.4|18652.4|5
1631531800000|2021-09-13 11:16:40|||||||||5
1631531820000|2021-09-13 11:17:00|||||||||2
1631531840000|2021-09-13 11:17:20|18679.9|18659.9|18679.9|18659.9|18679.9|18659.9|18679.9|18659.9|5
1631531870000|2021-09-13 11:17:50|18681.9|18661.9|18682.4|18662.4|18682.4|18662.4|18679.9|18659.9|6
1631531890000|2021-09-13 11:18:10|18684.9|18664.9|18684.9|18664.9|18684.9|18664.9|18684.9|18664.9|1
1631531900000|2021-09-13 11:18:20|18682.9|18662.9|18672.4|18652.4|18682.9|18662.9|18672.4|18652.4|8
1631531910000|2021-09-13 11:18:30|18671.9|18651.9|18671.9|18651.9|18671.9|18651.9|18671.9|18651.9|13
1631531950000|2021-09-13 11:19:10|18669.4|18649.4|18669.4|18649.4|18669.4|18649.4|18669.4|18649.4|0
1631531960000|2021-09-13 11:19:20|||||||||5
1631532020000|2021-09-13 11:20:20|18669.9|18649.9|18669.9|18649.9|18669.9|18649.9|18669.9|18649.9|1
1631532050000|2021-09-13 11:20:50|18674.9|18654.9|18679|18659|18679|18659|18674.9|18654.9|0
1631532060000|2021-09-13 11:21:00|18679.9|18659.9|18684.9|18664.9|18684.9|18664.9|18679.9|18659.9|5
1631532070000|2021-09-13 11:21:10|18686.9|18666.9|18687.4|18667.4|18687.4|18667.4|18686.9|18666.9|0
1631532080000|2021-09-13 11:21:20|18692.4|18672.4|18692.4|18672.4|18692.4|18672.4|18692.4|18672.4|2
1631532110000|2021-09-13 11:21:50|18690.4|18670.4|18689.9|18669.9|18690.4|18670.4|18689.9|18669.9|5
1631532130000|2021-09-13 11:22:10|18694.9|18674.9|18694.9|18674.9|18694.9|18674.9|18694.9|18674.9|1
1631532150000|2021-09-13 11:22:30|||||||||1
1631532180000|2021-09-13 11:23:00|18697|18677|18697|18677|18697|18677|18697|18677|0
1631532190000|2021-09-13 11:23:10|18697.4|18677.4|18697.4|18677.4|18697.4|18677.4|18697.4|18677.4|0
1631532240000|2021-09-13 11:24:00|18698.4|18678.4|18702.4|18682.4|18702.4|18682.4|18698.4|18678.4|1
1631532280000|2021-09-13 11:24:40|18703.9|18683.9|18709.9|18689.9|18709.9|18689.9|18703.9|18683.9|7
1631532290000|2021-09-13 11:24:50|18712.4|18692.4|18714.9|18694.9|18714.9|18694.9|18712.4|18692.4|2
1631532300000|2021-09-13 11:25:00|18712.4|18692.4|18712.4|18692.4|18712.4|18692.4|18712.4|18692.4|2
1631532310000|2021-09-13 11:25:10|||||||||3
1631532340000|2021-09-13 11:25:40|18709.9|18689.9|18709.9|18689.9|18709.9|18689.9|18709.9|18689.9|6
1631532350000|2021-09-13 11:25:50|||||||||1
1631532410000|2021-09-13 11:26:50|||||||||5
1631532450000|2021-09-13 11:27:30|||||||||1
1631532510000|2021-09-13 11:28:30|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|0
1631532540000|2021-09-13 11:29:00|18714.5|18694.5|18714.5|18694.5|18714.5|18694.5|18714.5|18694.5|6
1631532550000|2021-09-13 11:29:10|18716.5|18696.5|18717|18697|18717|18697|18716.5|18696.5|0
1631532560000|2021-09-13 11:29:20|18714.5|18694.5|18714.5|18694.5|18714.5|18694.5|18714.5|18694.5|1
1631532600000|2021-09-13 11:30:00|18714.9|18694.9|18712.4|18692.4|18714.9|18694.9|18712.4|18692.4|1
1631532630000|2021-09-13 11:30:30|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|18707.4|18687.4|2
1631532640000|2021-09-13 11:30:40|||||||||1
1631532690000|2021-09-13 11:31:30|18707.5|18687.5|18707.5|18687.5|18707.5|18687.5|18707.5|18687.5|0
1631532700000|2021-09-13 11:31:40|18697.5|18677.5|18694.5|18674.5|18697.5|18677.5|18682.5|18662.5|7
1631532720000|2021-09-13 11:32:00|18695|18675|18697.5|18677.5|18697.5|18677.5|18695|18675|0
1631532730000|2021-09-13 11:32:10|18700|18680|18712|18692|18712|18692|18700|18680|7
1631532750000|2021-09-13 11:32:30|18712.5|18692.5|18715.9|18695.9|18720|18700|18712.5|18692.5|5
1631532760000|2021-09-13 11:32:40|18715|18695|18712.5|18692.5|18715|18695|18712.5|18692.5|2
1631532780000|2021-09-13 11:33:00|||||||||3
1631532810000|2021-09-13 11:33:30|18710.4|18690.4|18710|18690|18710.4|18690.4|18710|18690|0
1631532820000|2021-09-13 11:33:40|18698.4|18678.4|18680|18660|18698.4|18678.4|18680|18660|9
1631532850000|2021-09-13 11:34:10|18675|18655|18672.5|18652.5|18675|18655|18672.5|18652.5|5
1631532870000|2021-09-13 11:34:30|18672|18652|18650|18630|18672|18652|18650|18630|22
1631532900000|2021-09-13 11:35:00|||||||||1
1631532910000|2021-09-13 11:35:10|||||||||1
1631532920000|2021-09-13 11:35:20|18647.5|18627.5|18647.5|18627.5|18647.5|18627.5|18647.5|18627.5|3
1631532930000|2021-09-13 11:35:30|18650|18630|18650|18630|18650|18630|18650|18630|3
1631532940000|2021-09-13 11:35:40|18665|18645|18672.5|18652.5|18672.5|18652.5|18665|18645|3
1631532950000|2021-09-13 11:35:50|18672.9|18652.9|18675|18655|18675|18655|18672.9|18652.9|9
1631532960000|2021-09-13 11:36:00|||||||||2
1631532990000|2021-09-13 11:36:30|18681|18661|18682.5|18662.5|18682.5|18662.5|18681|18661|5
1631533000000|2021-09-13 11:36:40|18680|18660|18680|18660|18680|18660|18680|18660|0
1631533020000|2021-09-13 11:37:00|18679|18659|18670.4|18630.4|18679|18659|18662.9|18630.4|2
1631533030000|2021-09-13 11:37:10|18670|18630|18637.5|18617.5|18670|18630|18637.5|18617.5|2
1631533060000|2021-09-13 11:37:40|18639.5|18619.5|18642|18622|18642|18622|18639.5|18619.5|5
1631533070000|2021-09-13 11:37:50|18648|18628|18649.5|18629.5|18649.5|18629.5|18648|18628|0
1631533080000|2021-09-13 11:38:00|18653.5|18633.5|18682.5|18662.5|18684.5|18664.5|18653.5|18633.5|13
1631533090000|2021-09-13 11:38:10|18684.5|18664.5|18684.5|18664.5|18684.5|18664.5|18684.5|18664.5|0
1631533100000|2021-09-13 11:38:20|18685.4|18665.4|18687.5|18667.5|18687.5|18667.5|18685.4|18665.4|2
1631533110000|2021-09-13 11:38:30|18692.5|18672.5|18694.5|18674.5|18694.5|18674.5|18692.5|18672.5|3
1631533120000|2021-09-13 11:38:40|18695|18675|18695|18675|18695|18675|18695|18675|0
1631533130000|2021-09-13 11:38:50|18692.9|18672.9|18682.4|18662.4|18692.9|18672.9|18682.4|18662.4|1
1631533140000|2021-09-13 11:39:00|18680|18660|18680|18660|18680|18660|18680|18660|0
1631533150000|2021-09-13 11:39:10|18673.4|18653.4|18670.4|18650.4|18673.4|18653.4|18670.4|18650.4|7
1631533160000|2021-09-13 11:39:20|18668.5|18648.5|18664.5|18644.5|18668.5|18648.5|18662.5|18642.5|3
1631533170000|2021-09-13 11:39:30|18662.5|18642.5|18662.5|18642.5|18662.5|18642.5|18662.5|18642.5|0
1631533180000|2021-09-13 11:39:40|18660|18640|18660|18640|18660|18640|18660|18640|1
1631533200000|2021-09-13 11:40:00|18660.4|18640.4|18667|18647|18667|18647|18660.4|18640.4|3
1631533220000|2021-09-13 11:40:20|18672.5|18652.5|18684.5|18644.5|18684.5|18652.5|18672.5|18644.5|0
1631533230000|2021-09-13 11:40:30|18685|18645|18687.5|18667.5|18687.5|18667.5|18680|18645|5
1631533240000|2021-09-13 11:40:40|18692.5|18672.5|18697.5|18677.5|18697.5|18677.5|18692.5|18672.5|5
1631533250000|2021-09-13 11:40:50|||||||||1
1631533260000|2021-09-13 11:41:00|18695|18675|18695|18675|18695|18675|18695|18675|0
1631533280000|2021-09-13 11:41:20|18700|18680|18705|18685|18707.5|18687.5|18700|18680|6
1631533290000|2021-09-13 11:41:30|18700|18680|18700|18680|18700|18680|18700|18680|2
1631533300000|2021-09-13 11:41:40|18697.5|18677.5|18697.5|18677.5|18697.5|18677.5|18697.5|18677.5|0
1631533310000|2021-09-13 11:41:50|18698|18678|18707|18687|18707|18687|18698|18678|7
1631533320000|2021-09-13 11:42:00|18702.5|18682.5|18700|18680|18702.5|18682.5|18700|18680|0
1631533330000|2021-09-13 11:42:10|18700.5|18680.5|18700.5|18680.5|18700.5|18680.5|18700.5|18680.5|1
1631533340000|2021-09-13 11:42:20|18700.9|18680.9|18705|18685|18705|18685|18700.9|18680.9|1
1631533360000|2021-09-13 11:42:40|18709.5|18689.5|18711.5|18691.5|18711.5|18691.5|18709.5|18689.5|2
1631533380000|2021-09-13 11:43:00|18709.5|18689.5|18709.5|18689.5|18709.5|18689.5|18709.5|18689.5|0
1631533400000|2021-09-13 11:43:20|18707.5|18687.5|18707.5|18687.5|18707.5|18687.5|18707.5|18687.5|2
1631533410000|2021-09-13 11:43:30|18705.5|18685.5|18705.5|18685.5|18705.5|18685.5|18705.5|18685.5|0
1631533420000|2021-09-13 11:43:40|18680|18660|18680|18660|18680|18660|18680|18660|3
1631533440000|2021-09-13 11:44:00|18672.5|18652.5|18664.4|18644.4|18672.5|18652.5|18664.4|18644.4|16
1631533450000|2021-09-13 11:44:10|18653|18633|18652.5|18632.5|18653|18633|18650|18630|1
1631533460000|2021-09-13 11:44:20|18650|18630|18660|18640|18660|18640|18650|18630|13
1631533480000|2021-09-13 11:44:40|18662|18642|18662.5|18642.5|18662.5|18642.5|18660|18640|0
1631533500000|2021-09-13 11:45:00|18666.5|18646.5|18670|18650|18672|18652|18666.5|18646.5|3
1631533510000|2021-09-13 11:45:10|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|4
1631533520000|2021-09-13 11:45:20|18673|18653|18680|18660|18680|18660|18673|18653|4
1631533540000|2021-09-13 11:45:40|18682|18662|18685|18665|18685|18665|18682|18662|0
1631533550000|2021-09-13 11:45:50|18687.5|18667.5|18692.5|18672.5|18692.5|18672.5|18687.5|18667.5|3
1631533560000|2021-09-13 11:46:00|18695|18675|18695|18675|18695|18675|18695|18675|2
1631533570000|2021-09-13 11:46:10|18692.5|18672.5|18692.5|18672.5|18692.5|18672.5|18692.5|18672.5|0
1631533590000|2021-09-13 11:46:30|18694.5|18674.5|18695|18675|18695|18675|18694.5|18674.5|0
1631533610000|2021-09-13 11:46:50|18697.5|18677.5|18682.5|18662.5|18697.5|18677.5|18682.5|18662.5|17
1631533630000|2021-09-13 11:47:10|18680.5|18660.5|18677.5|18657.5|18680.5|18660.5|18677.5|18657.5|1
1631533640000|2021-09-13 11:47:20|||||||||1
1631533650000|2021-09-13 11:47:30|18684|18664|18684|18664|18684|18664|18684|18664|2
1631533700000|2021-09-13 11:48:20|||||||||1
1631533740000|2021-09-13 11:49:00|18689.5|18669.5|18682.5|18662.5|18689.5|18669.5|18682.5|18662.5|5
1631533770000|2021-09-13 11:49:30|18680|18660|18680|18660|18680|18660|18680|18660|1
1631533780000|2021-09-13 11:49:40|18677.5|18657.5|18675|18655|18677.5|18657.5|18675|18655|1
1631533790000|2021-09-13 11:49:50|18677|18657|18677|18657|18677|18657|18677|18657|3
1631533800000|2021-09-13 11:50:00|18677.5|18657.5|18677|18657|18677.5|18657.5|18677|18657|1
1631533810000|2021-09-13 11:50:10|18680|18660|18674.5|18654.5|18680|18660|18674.5|18654.5|0
1631533880000|2021-09-13 11:51:20|18676.5|18656.5|18676.5|18656.5|18676.5|18656.5|18676.5|18656.5|0
1631533920000|2021-09-13 11:52:00|18674.5|18654.5|18672.5|18652.5|18674.5|18654.5|18672.5|18652.5|1
1631533930000|2021-09-13 11:52:10|18677|18657|18677|18657|18677|18657|18677|18657|2
1631533960000|2021-09-13 11:52:40|18678|18658|18680|18660|18680|18660|18678|18658|3
1631533970000|2021-09-13 11:52:50|18682|18662|18676|18656|18682|18662|18676|18656|0
1631533980000|2021-09-13 11:53:00|18675|18655|18674.5|18654.5|18675|18655|18672.5|18652.5|269
1631533990000|2021-09-13 11:53:10|18674|18654|18674|18654|18674|18654|18674|18654|0
1631534000000|2021-09-13 11:53:20|18671.5|18651.5|18671.1|18651.1|18674|18654|18671.1|18651.1|3
1631534010000|2021-09-13 11:53:30|18673.1|18653.1|18671.5|18651.5|18674|18654|18671.5|18651.5|0
1631534020000|2021-09-13 11:53:40|18673.6|18653.6|18674|18654|18674|18654|18673.6|18653.6|0
1631534040000|2021-09-13 11:54:00|||||||||1
1631534050000|2021-09-13 11:54:10|18676.5|18656.5|18676.5|18656.5|18676.5|18656.5|18676.5|18656.5|5
1631534060000|2021-09-13 11:54:20|18674.5|18654.5|18673.6|18653.6|18674.5|18654.5|18673.6|18653.6|0
1631534080000|2021-09-13 11:54:40|18672|18652|18671.5|18651.5|18672|18652|18671.5|18651.5|1
1631534090000|2021-09-13 11:54:50|18673.6|18653.6|18673.6|18653.6|18673.6|18653.6|18673.6|18653.6|0
1631534100000|2021-09-13 11:55:00|18674|18654|18671.5|18651.5|18674|18654|18671.5|18651.5|0
1631534120000|2021-09-13 11:55:20|18674|18654|18676.5|18656.5|18676.5|18656.5|18674|18654|0
1631534130000|2021-09-13 11:55:30|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|3
1631534140000|2021-09-13 11:55:40|18676.5|18656.5|18681.1|18661.1|18681.1|18661.1|18676.5|18656.5|1
1631534150000|2021-09-13 11:55:50|18679|18659|18679|18659|18681.1|18661.1|18676.5|18656.5|0
1631534160000|2021-09-13 11:56:00|18678.6|18658.6|18678.6|18658.6|18678.6|18658.6|18676.5|18656.5|0
1631534170000|2021-09-13 11:56:10|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|0
1631534190000|2021-09-13 11:56:30|||||||||1
1631534220000|2021-09-13 11:57:00|18676.5|18656.5|18681.1|18661.1|18681.1|18661.1|18676.5|18656.5|1
1631534230000|2021-09-13 11:57:10|18679|18659|18678.6|18658.6|18679|18659|18678.6|18658.6|0
1631534240000|2021-09-13 11:57:20|18681.1|18661.1|18678.6|18658.6|18681.1|18661.1|18678.6|18658.6|0
1631534250000|2021-09-13 11:57:30|18681.1|18661.1|18679|18659|18681.1|18661.1|18679|18659|0
1631534260000|2021-09-13 11:57:40|18678.6|18658.6|18676.5|18656.5|18678.6|18658.6|18676.5|18656.5|0
1631534280000|2021-09-13 11:58:00|18678.6|18658.6|18679|18659|18679|18659|18678.6|18658.6|0
1631534290000|2021-09-13 11:58:10|18674|18654|18674|18654|18674|18654|18674|18654|1
1631534320000|2021-09-13 11:58:40|18676.5|18656.5|18679|18659|18679|18659|18676.5|18656.5|5
1631534330000|2021-09-13 11:58:50|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|2
1631534340000|2021-09-13 11:59:00|||||||||4
1631534360000|2021-09-13 11:59:20|18679|18659|18679|18659|18679|18659|18679|18659|0
1631534370000|2021-09-13 11:59:30|18681.1|18661.1|18678.6|18658.6|18681.1|18661.1|18676.5|18656.5|3
1631534380000|2021-09-13 11:59:40|18676.5|18656.5|18674|18654|18678.6|18658.6|18674|18654|1
1631534400000|2021-09-13 12:00:00|18676.5|18656.5|18679|18659|18679|18659|18676.5|18656.5|5
1631534410000|2021-09-13 12:00:10|18678.6|18658.6|18661.5|18601.5|18678.6|18658.6|18651.5|18601.5|24
1631534420000|2021-09-13 12:00:20|18653.5|18613.5|18653.5|18613.5|18661.5|18613.5|18653.5|18601.5|0
1631534430000|2021-09-13 12:00:30|18636|18616|18626.5|18606.5|18636|18616|18626.5|18606.5|3
1631534440000|2021-09-13 12:00:40|18624.5|18604.5|18596.5|18576.5|18624.5|18604.5|18596.5|18576.5|53
1631534450000|2021-09-13 12:00:50|18599|18579|18604|18584|18604|18584|18599|18579|24
1631534460000|2021-09-13 12:01:00|18606.5|18586.5|18611.5|18591.5|18611.5|18591.5|18606.5|18586.5|6
1631534480000|2021-09-13 12:01:20|18609|18589|18601.5|18581.5|18609|18589|18601.5|18581.5|8
1631534500000|2021-09-13 12:01:40|18609|18589|18611.5|18591.5|18611.5|18591.5|18609|18589|6
1631534510000|2021-09-13 12:01:50|18619|18599|18622|18602|18624.1|18604.1|18619|18599|2
1631534520000|2021-09-13 12:02:00|18621.6|18601.6|18631.6|18611.6|18631.6|18611.6|18621.6|18601.6|4
1631534540000|2021-09-13 12:02:20|18633.6|18613.6|18639.1|18619.1|18639.1|18619.1|18633.6|18613.6|1
1631534550000|2021-09-13 12:02:30|18649.1|18629.1|18656.6|18636.6|18656.6|18636.6|18649.1|18629.1|3
1631534560000|2021-09-13 12:02:40|18659.1|18639.1|18661.1|18641.1|18661.1|18641.1|18659.1|18639.1|0
1631534580000|2021-09-13 12:03:00|18661.6|18641.6|18666.6|18646.6|18666.6|18646.6|18661.6|18641.6|7
1631534600000|2021-09-13 12:03:20|18664.5|18644.5|18644.1|18624.1|18664.5|18644.5|18644.1|18624.1|2
1631534610000|2021-09-13 12:03:30|18641.6|18621.6|18639.1|18619.1|18641.6|18621.6|18639.1|18619.1|2
1631534620000|2021-09-13 12:03:40|18643.1|18623.1|18655.1|18635.1|18655.1|18635.1|18643.1|18623.1|15
1631534630000|2021-09-13 12:03:50|18656.6|18636.6|18660.6|18640.6|18660.6|18640.6|18656.6|18636.6|2
1631534640000|2021-09-13 12:04:00|18662.6|18642.6|18669.1|18649.1|18669.1|18649.1|18662.6|18642.6|4
1631534650000|2021-09-13 12:04:10|18671.6|18651.6|18669.1|18649.1|18671.6|18651.6|18669.1|18649.1|0
1631534670000|2021-09-13 12:04:30|18669.5|18649.5|18671.6|18651.6|18671.6|18651.6|18669.5|18649.5|5
1631534680000|2021-09-13 12:04:40|18669.5|18649.5|18669.1|18649.1|18669.5|18649.5|18669.1|18649.1|3
1631534690000|2021-09-13 12:04:50|18671.6|18651.6|18671.6|18651.6|18671.6|18651.6|18671.6|18651.6|2
1631534700000|2021-09-13 12:05:00|18672.5|18652.5|18676.6|18656.6|18676.6|18656.6|18672.5|18652.5|7
1631534720000|2021-09-13 12:05:20|||||||||1
1631534730000|2021-09-13 12:05:30|18686.6|18666.6|18684.1|18664.1|18686.6|18666.6|18684.1|18664.1|7
1631534740000|2021-09-13 12:05:40|18686.6|18666.6|18694.1|18674.1|18694.1|18674.1|18686.6|18666.6|1
1631534750000|2021-09-13 12:05:50|18691.6|18671.6|18694.1|18674.1|18694.1|18674.1|18691.6|18671.6|2
1631534760000|2021-09-13 12:06:00|18696.6|18676.6|18696.6|18676.6|18696.6|18676.6|18696.6|18676.6|4
1631534780000|2021-09-13 12:06:20|18694.5|18674.5|18698.6|18678.6|18698.6|18678.6|18694.5|18674.5|18
1631534790000|2021-09-13 12:06:30|18699.1|18679.1|18696.6|18676.6|18701.6|18681.6|18696.6|18676.6|7
1631534800000|2021-09-13 12:06:40|18695.6|18675.6|18691.6|18671.6|18695.6|18675.6|18691.6|18671.6|4
1631534840000|2021-09-13 12:07:20|||||||||1
1631534850000|2021-09-13 12:07:30|||||||||1
1631534860000|2021-09-13 12:07:40|18689.5|18669.5|18691.6|18671.6|18691.6|18671.6|18689.1|18669.1|1
1631534890000|2021-09-13 12:08:10|18686.6|18666.6|18689.1|18669.1|18689.1|18669.1|18686.6|18666.6|3
1631534900000|2021-09-13 12:08:20|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|1
1631534910000|2021-09-13 12:08:30|18694.1|18674.1|18694.1|18674.1|18694.1|18674.1|18694.1|18674.1|4
1631534940000|2021-09-13 12:09:00|18694.5|18674.5|18694.1|18674.1|18696.6|18676.6|18694.1|18674.1|5
1631534950000|2021-09-13 12:09:10|||||||||2
1631534960000|2021-09-13 12:09:20|||||||||1
1631534980000|2021-09-13 12:09:40|18696.1|18676.1|18696.1|18676.1|18696.1|18676.1|18696.1|18676.1|1
1631535000000|2021-09-13 12:10:00|18696.6|18676.6|18691.6|18671.6|18696.6|18676.6|18691.6|18671.6|204
1631535010000|2021-09-13 12:10:10|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|9
1631535020000|2021-09-13 12:10:20|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|0
1631535040000|2021-09-13 12:10:40|18691.1|18671.1|18689.1|18669.1|18691.1|18671.1|18689.1|18669.1|1
1631535050000|2021-09-13 12:10:50|18682.1|18662.1|18671.6|18651.6|18682.1|18662.1|18671.6|18651.6|21
1631535060000|2021-09-13 12:11:00|||||||||3
1631535070000|2021-09-13 12:11:10|18664.1|18644.1|18664.1|18644.1|18664.1|18644.1|18664.1|18644.1|3
1631535090000|2021-09-13 12:11:30|||||||||3
1631535100000|2021-09-13 12:11:40|18666.1|18646.1|18666.1|18646.1|18666.1|18646.1|18666.1|18646.1|0
1631535110000|2021-09-13 12:11:50|18668|18648|18681.6|18661.6|18681.6|18661.6|18668|18648|3
1631535120000|2021-09-13 12:12:00|18685.6|18665.6|18685.6|18665.6|18685.6|18665.6|18685.6|18665.6|1
1631535130000|2021-09-13 12:12:10|18686.6|18666.6|18689.1|18669.1|18689.1|18669.1|18686.6|18666.6|2
1631535140000|2021-09-13 12:12:20|18686.6|18666.6|18686.6|18666.6|18686.6|18666.6|18686.6|18666.6|0
1631535170000|2021-09-13 12:12:50|||||||||1
1631535210000|2021-09-13 12:13:30|18688.6|18668.6|18689.1|18669.1|18689.1|18669.1|18688.6|18668.6|0
1631535220000|2021-09-13 12:13:40|18686.6|18666.6|18686.6|18666.6|18686.6|18666.6|18686.6|18666.6|1
1631535230000|2021-09-13 12:13:50|18689.1|18669.1|18689.1|18669.1|18689.1|18669.1|18684.6|18664.6|6
1631535240000|2021-09-13 12:14:00|18688.6|18668.6|18689.1|18669.1|18689.1|18669.1|18686.6|18666.6|4
1631535250000|2021-09-13 12:14:10|||||||||2
1631535260000|2021-09-13 12:14:20|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|2
1631535270000|2021-09-13 12:14:30|18691.6|18671.6|18691.6|18671.6|18694.1|18674.1|18691.6|18671.6|2
1631535300000|2021-09-13 12:15:00|18693.6|18673.6|18689.1|18669.1|18696.6|18676.6|18689.1|18669.1|8
1631535310000|2021-09-13 12:15:10|18684.1|18664.1|18671.6|18651.6|18684.1|18664.1|18671.6|18651.6|3
1631535320000|2021-09-13 12:15:20|18674.1|18654.1|18676.6|18656.6|18676.6|18656.6|18674.1|18654.1|5
1631535330000|2021-09-13 12:15:30|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|0
1631535340000|2021-09-13 12:15:40|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|3
1631535360000|2021-09-13 12:16:00|18681.6|18661.6|18684.1|18664.1|18684.1|18664.1|18681.6|18661.6|3
1631535400000|2021-09-13 12:16:40|18682.1|18662.1|18679.6|18659.6|18682.1|18662.1|18679.6|18659.6|1
1631535410000|2021-09-13 12:16:50|18677.5|18657.5|18677.1|18657.1|18677.5|18657.5|18677.1|18657.1|1
1631535420000|2021-09-13 12:17:00|18693.6|18653.6|18693.6|18673.6|18693.6|18673.6|18691.1|18653.6|2
1631535450000|2021-09-13 12:17:30|18696.1|18676.1|18698.1|18678.1|18698.1|18678.1|18696.1|18676.1|1
1631535480000|2021-09-13 12:18:00|18696.6|18676.6|18696.6|18676.6|18696.6|18676.6|18696.6|18676.6|1
1631535520000|2021-09-13 12:18:40|||||||||3
1631535530000|2021-09-13 12:18:50|18696.1|18676.1|18694.1|18674.1|18696.1|18676.1|18694.1|18674.1|1
1631535540000|2021-09-13 12:19:00|18696.1|18676.1|18696.6|18676.6|18696.6|18676.6|18696.1|18676.1|0
1631535560000|2021-09-13 12:19:20|18698.6|18678.6|18698.6|18678.6|18698.6|18678.6|18698.6|18678.6|2
1631535570000|2021-09-13 12:19:30|18696.6|18676.6|18694.1|18674.1|18696.6|18676.6|18694.1|18674.1|1
1631535600000|2021-09-13 12:20:00|18692.1|18672.1|18694.1|18674.1|18694.1|18674.1|18692.1|18672.1|0
1631535610000|2021-09-13 12:20:10|18692.1|18672.1|18692.1|18672.1|18692.1|18672.1|18692.1|18672.1|0
1631535660000|2021-09-13 12:21:00|18689.6|18669.6|18666.6|18646.6|18689.6|18669.6|18666.6|18646.6|24
1631535670000|2021-09-13 12:21:10|18664.6|18644.6|18664.6|18644.6|18664.6|18644.6|18664.6|18644.6|1
1631535680000|2021-09-13 12:21:20|18664.1|18644.1|18659.1|18639.1|18664.1|18644.1|18659.1|18639.1|8
1631535710000|2021-09-13 12:21:50|18657.1|18637.1|18656.6|18636.6|18657.1|18637.1|18656.6|18636.6|0
1631535730000|2021-09-13 12:22:10|18657.1|18637.1|18654.6|18634.6|18657.1|18637.1|18654.6|18634.6|1
1631535740000|2021-09-13 12:22:20|18656.6|18636.6|18656.6|18636.6|18656.6|18636.6|18656.6|18636.6|0
1631535750000|2021-09-13 12:22:30|18658.6|18638.6|18659.1|18639.1|18659.1|18639.1|18658.6|18638.6|0
1631535760000|2021-09-13 12:22:40|18666.6|18646.6|18666.6|18646.6|18666.6|18646.6|18666.6|18646.6|2
1631535780000|2021-09-13 12:23:00|18667.6|18647.6|18651.6|18631.6|18671.6|18651.6|18651.6|18631.6|5
1631535790000|2021-09-13 12:23:10|18649.7|18629.7|18641.6|18621.6|18649.7|18629.7|18641.6|18621.6|14
1631535840000|2021-09-13 12:24:00|18643.6|18623.6|18653.6|18633.6|18653.6|18633.6|18643.6|18623.6|4
1631535850000|2021-09-13 12:24:10|18654.1|18634.1|18654.1|18634.1|18654.1|18634.1|18654.1|18634.1|1
1631535860000|2021-09-13 12:24:20|18656.6|18636.6|18659.1|18639.1|18659.1|18639.1|18656.6|18636.6|1
1631535870000|2021-09-13 12:24:30|18659.6|18639.6|18663.6|18643.6|18663.6|18643.6|18659.6|18639.6|5
1631535890000|2021-09-13 12:24:50|18661.6|18641.6|18659.1|18639.1|18661.6|18641.6|18659.1|18639.1|1
1631535900000|2021-09-13 12:25:00|18664.1|18644.1|18663.6|18643.6|18664.1|18644.1|18663.6|18643.6|1
1631535920000|2021-09-13 12:25:20|18666.6|18646.6|18666.6|18646.6|18666.6|18646.6|18666.6|18646.6|2
1631535930000|2021-09-13 12:25:30|18669.1|18649.1|18669.1|18649.1|18669.1|18649.1|18669.1|18649.1|0
1631535960000|2021-09-13 12:26:00|18674.1|18654.1|18674.1|18654.1|18674.1|18654.1|18674.1|18654.1|0
1631535990000|2021-09-13 12:26:30|||||||||1
1631536010000|2021-09-13 12:26:50|18679.1|18659.1|18681.6|18661.6|18683.6|18663.6|18679.1|18659.1|8
1631536040000|2021-09-13 12:27:20|||||||||5
1631536070000|2021-09-13 12:27:50|18677.6|18657.6|18674.6|18654.6|18677.6|18657.6|18674.6|18654.6|3
1631536080000|2021-09-13 12:28:00|18667.1|18647.1|18656.6|18636.6|18667.1|18647.1|18656.6|18636.6|6
1631536090000|2021-09-13 12:28:10|18654.1|18634.1|18656.6|18636.6|18656.6|18636.6|18654.1|18634.1|5
1631536100000|2021-09-13 12:28:20|18654.6|18634.6|18654.1|18634.1|18654.6|18634.6|18654.1|18634.1|1
1631536150000|2021-09-13 12:29:10|18651.6|18631.6|18647.6|18627.6|18651.6|18631.6|18647.6|18627.6|3
1631536160000|2021-09-13 12:29:20|18644.1|18624.1|18644.1|18624.1|18644.1|18624.1|18644.1|18624.1|3
1631536180000|2021-09-13 12:29:40|18641.6|18621.6|18644.1|18624.1|18645.6|18625.6|18641.6|18621.6|1
1631536190000|2021-09-13 12:29:50|18646.6|18626.6|18641.6|18621.6|18646.6|18626.6|18641.6|18621.6|7
1631536200000|2021-09-13 12:30:00|18644.1|18624.1|18649.1|18629.1|18649.1|18629.1|18644.1|18624.1|6
1631536210000|2021-09-13 12:30:10|18647.1|18627.1|18626.6|18606.6|18647.1|18627.1|18626.6|18606.6|23
1631536220000|2021-09-13 12:30:20|18624.1|18604.1|18626.6|18606.6|18626.6|18606.6|18624.1|18604.1|20
1631536230000|2021-09-13 12:30:30|18630.6|18610.6|18629.1|18609.1|18634.1|18614.1|18629.1|18609.1|3
1631536240000|2021-09-13 12:30:40|18633.1|18613.1|18631.6|18611.6|18634.1|18614.1|18631.6|18611.6|1
1631536250000|2021-09-13 12:30:50|18634.1|18614.1|18634.1|18614.1|18634.1|18614.1|18634.1|18614.1|0
1631536270000|2021-09-13 12:31:10|18631.6|18611.6|18631.6|18611.6|18631.6|18611.6|18631.6|18611.6|1
1631536280000|2021-09-13 12:31:20|||||||||1
1631536300000|2021-09-13 12:31:40|||||||||5
1631536310000|2021-09-13 12:31:50|18629.6|18609.6|18629.1|18609.1|18629.6|18609.6|18629.1|18609.1|0
1631536320000|2021-09-13 12:32:00|18631.6|18611.6|18646.1|18626.1|18646.1|18626.1|18631.6|18611.6|10
1631536330000|2021-09-13 12:32:10|18650.2|18630.2|18652.7|18632.7|18652.7|18632.7|18650.2|18630.2|1
1631536350000|2021-09-13 12:32:30|18654.7|18634.7|18663.1|18643.1|18665.2|18645.2|18654.7|18634.7|10
1631536360000|2021-09-13 12:32:40|18664.1|18644.1|18671.6|18651.6|18671.6|18651.6|18664.1|18644.1|1
1631536380000|2021-09-13 12:33:00|18679.1|18659.1|18676.6|18656.6|18679.1|18659.1|18676.6|18656.6|25
1631536410000|2021-09-13 12:33:30|18674.1|18654.1|18673.6|18653.6|18674.1|18654.1|18673.6|18653.6|1
1631536440000|2021-09-13 12:34:00|18671.6|18651.6|18671.6|18651.6|18671.6|18651.6|18671.6|18651.6|1
1631536450000|2021-09-13 12:34:10|18674.1|18654.1|18676.6|18656.6|18676.6|18656.6|18674.1|18654.1|2
1631536460000|2021-09-13 12:34:20|||||||||1
1631536470000|2021-09-13 12:34:30|18674.6|18654.6|18674.6|18654.6|18674.6|18654.6|18674.6|18654.6|2
1631536480000|2021-09-13 12:34:40|18674.1|18654.1|18674.1|18654.1|18674.1|18654.1|18674.1|18654.1|0
1631536500000|2021-09-13 12:35:00|18671.6|18651.6|18671.6|18651.6|18671.6|18651.6|18671.6|18651.6|4
1631536550000|2021-09-13 12:35:50|||||||||1
1631536560000|2021-09-13 12:36:00|18669.6|18649.6|18657.6|18637.6|18669.6|18649.6|18657.6|18637.6|2
1631536570000|2021-09-13 12:36:10|18656.6|18636.6|18656.6|18636.6|18656.6|18636.6|18656.6|18636.6|0
1631536580000|2021-09-13 12:36:20|18658.6|18638.6|18661.6|18641.6|18661.6|18641.6|18658.6|18638.6|3
1631536590000|2021-09-13 12:36:30|18663.6|18643.6|18664.1|18644.1|18664.1|18644.1|18663.6|18643.6|2
1631536600000|2021-09-13 12:36:40|18661.6|18641.6|18668.2|18648.2|18668.2|18648.2|18661.6|18641.6|3
1631536620000|2021-09-13 12:37:00|18669.1|18649.1|18669.1|18649.1|18669.1|18649.1|18669.1|18649.1|1
1631536630000|2021-09-13 12:37:10|18667.1|18647.1|18669.1|18649.1|18669.1|18649.1|18664.6|18644.6|3
1631536650000|2021-09-13 12:37:30|18671.1|18651.1|18669.6|18649.6|18671.6|18651.6|18669.6|18649.6|1
1631536660000|2021-09-13 12:37:40|18669.1|18649.1|18674.1|18654.1|18674.1|18654.1|18669.1|18649.1|6
1631536670000|2021-09-13 12:37:50|18676.1|18656.1|18676.6|18656.6|18676.6|18656.6|18676.1|18656.1|1
1631536710000|2021-09-13 12:38:30|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|0
1631536720000|2021-09-13 12:38:40|18681.1|18661.1|18681.6|18661.6|18681.6|18661.6|18681.1|18661.1|26
1631536730000|2021-09-13 12:38:50|18683.6|18663.6|18684.1|18664.1|18684.1|18664.1|18683.6|18663.6|0
1631536740000|2021-09-13 12:39:00|||||||||2
1631536750000|2021-09-13 12:39:10|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|36
1631536760000|2021-09-13 12:39:20|||||||||1
1631536770000|2021-09-13 12:39:30|18693.6|18673.6|18693.2|18673.2|18694.1|18674.1|18689.6|18669.6|11
1631536780000|2021-09-13 12:39:40|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|0
1631536790000|2021-09-13 12:39:50|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|0
1631536810000|2021-09-13 12:40:10|18689.6|18669.6|18689.1|18669.1|18689.6|18669.6|18689.1|18669.1|0
1631536820000|2021-09-13 12:40:20|18691.1|18671.1|18689.1|18669.1|18691.6|18671.6|18689.1|18669.1|0
1631536840000|2021-09-13 12:40:40|||||||||3
1631536850000|2021-09-13 12:40:50|||||||||1
1631536860000|2021-09-13 12:41:00|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|18691.1|18671.1|0
1631536870000|2021-09-13 12:41:10|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|2
1631536880000|2021-09-13 12:41:20|18689.6|18669.6|18691.1|18671.1|18691.6|18671.6|18689.1|18669.1|1
1631536890000|2021-09-13 12:41:30|18689.1|18669.1|18691.6|18671.6|18691.6|18671.6|18689.1|18669.1|0
1631536900000|2021-09-13 12:41:40|18689.6|18669.6|18686.6|18666.6|18691.6|18671.6|18686.6|18666.6|9
1631536920000|2021-09-13 12:42:00|||||||||1
1631536950000|2021-09-13 12:42:30|||||||||1
1631536980000|2021-09-13 12:43:00|18682.6|18662.6|18681.6|18661.6|18684.1|18664.1|18681.6|18661.6|9
1631536990000|2021-09-13 12:43:10|18686.6|18666.6|18686.6|18666.6|18689.1|18669.1|18686.6|18666.6|4
1631537000000|2021-09-13 12:43:20|||||||||3
1631537010000|2021-09-13 12:43:30|||||||||5
1631537020000|2021-09-13 12:43:40|||||||||1
1631537040000|2021-09-13 12:44:00|||||||||3
1631537090000|2021-09-13 12:44:50|18691.2|18671.2|18696.2|18676.2|18696.2|18676.2|18691.2|18671.2|16
1631537100000|2021-09-13 12:45:00|18694.1|18674.1|18696.2|18676.2|18696.2|18676.2|18694.1|18674.1|1
1631537110000|2021-09-13 12:45:10|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|2
1631537150000|2021-09-13 12:45:50|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|3
1631537160000|2021-09-13 12:46:00|18694.1|18674.1|18704.1|18684.1|18709.1|18689.1|18694.1|18674.1|6
1631537180000|2021-09-13 12:46:20|18709.1|18689.1|18709.1|18689.1|18709.1|18689.1|18709.1|18689.1|4
1631537210000|2021-09-13 12:46:50|||||||||2
1631537250000|2021-09-13 12:47:30|||||||||1
1631537270000|2021-09-13 12:47:50|||||||||3
1631537280000|2021-09-13 12:48:00|18714.1|18694.1|18716.6|18696.6|18716.6|18696.6|18714.1|18694.1|7
1631537290000|2021-09-13 12:48:10|||||||||1
1631537300000|2021-09-13 12:48:20|18719.1|18699.1|18719.1|18699.1|18719.1|18699.1|18719.1|18699.1|5
1631537310000|2021-09-13 12:48:30|18723.7|18703.7|18723.7|18703.7|18723.7|18703.7|18723.7|18703.7|1
1631537320000|2021-09-13 12:48:40|18724.1|18704.1|18724.1|18704.1|18724.1|18704.1|18724.1|18704.1|0
1631537330000|2021-09-13 12:48:50|||||||||1
1631537340000|2021-09-13 12:49:00|||||||||2
1631537350000|2021-09-13 12:49:10|18724.6|18704.6|18726.6|18706.6|18726.6|18706.6|18724.6|18704.6|1
1631537360000|2021-09-13 12:49:20|18727.1|18707.1|18729.1|18709.1|18729.1|18709.1|18727.1|18707.1|1
1631537370000|2021-09-13 12:49:30|18731.6|18711.6|18731.6|18711.6|18731.6|18711.6|18731.6|18711.6|1
1631537380000|2021-09-13 12:49:40|||||||||1
1631537390000|2021-09-13 12:49:50|18733.7|18713.7|18729.1|18709.1|18734.1|18714.1|18729.1|18709.1|4
1631537400000|2021-09-13 12:50:00|18731.6|18711.6|18732.1|18712.1|18732.1|18712.1|18731.6|18711.6|2
1631537420000|2021-09-13 12:50:20|||||||||2
1631537430000|2021-09-13 12:50:30|18734.1|18714.1|18736.2|18716.2|18736.2|18716.2|18734.1|18714.1|6
1631537440000|2021-09-13 12:50:40|18736.6|18716.6|18736.6|18716.6|18736.6|18716.6|18736.6|18716.6|0
1631537450000|2021-09-13 12:50:50|18738.7|18718.7|18739.1|18719.1|18739.1|18719.1|18738.7|18718.7|0
1631537460000|2021-09-13 12:51:00|18739.2|18719.2|18739.2|18719.2|18739.2|18719.2|18739.2|18719.2|1
1631537470000|2021-09-13 12:51:10|18741.7|18721.7|18744.2|18724.2|18744.2|18724.2|18739.2|18719.2|4
1631537480000|2021-09-13 12:51:20|18746.2|18726.2|18746.7|18726.7|18746.7|18726.7|18746.2|18726.2|3
1631537500000|2021-09-13 12:51:40|||||||||17
1631537510000|2021-09-13 12:51:50|18744.6|18724.6|18744.2|18724.2|18744.6|18724.6|18744.2|18724.2|1
1631537520000|2021-09-13 12:52:00|18742.1|18722.1|18742.1|18722.1|18742.1|18722.1|18742.1|18722.1|3
1631537540000|2021-09-13 12:52:20|||||||||1
1631537570000|2021-09-13 12:52:50|18741.7|18721.7|18741.7|18721.7|18741.7|18721.7|18741.7|18721.7|1
1631537580000|2021-09-13 12:53:00|18736.7|18716.7|18736.7|18716.7|18736.7|18716.7|18736.7|18716.7|2
1631537590000|2021-09-13 12:53:10|18738.7|18718.7|18736.7|18716.7|18739.2|18719.2|18736.7|18716.7|3
1631537600000|2021-09-13 12:53:20|18734.2|18714.2|18731.7|18711.7|18734.2|18714.2|18731.7|18711.7|2
1631537620000|2021-09-13 12:53:40|18729.2|18709.2|18729.2|18709.2|18729.2|18709.2|18729.2|18709.2|1
1631537630000|2021-09-13 12:53:50|18731.7|18711.7|18731.7|18711.7|18731.7|18711.7|18731.7|18711.7|2
1631537640000|2021-09-13 12:54:00|18736.7|18716.7|18736.7|18716.7|18736.7|18716.7|18736.7|18716.7|5
1631537660000|2021-09-13 12:54:20|18740.7|18720.7|18741.7|18721.7|18741.7|18721.7|18740.7|18720.7|0
1631537680000|2021-09-13 12:54:40|||||||||1
1631537690000|2021-09-13 12:54:50|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|2
1631537700000|2021-09-13 12:55:00|18744.2|18724.2|18744.2|18724.2|18744.2|18724.2|18744.2|18724.2|0
1631537710000|2021-09-13 12:55:10|18741.7|18721.7|18741.7|18721.7|18741.7|18721.7|18741.7|18721.7|1
1631537740000|2021-09-13 12:55:40|18744.2|18724.2|18744.2|18724.2|18744.2|18724.2|18744.2|18724.2|1
1631537750000|2021-09-13 12:55:50|18742.1|18722.1|18741.7|18721.7|18742.1|18722.1|18741.7|18721.7|0
1631537760000|2021-09-13 12:56:00|||||||||1
1631537780000|2021-09-13 12:56:20|||||||||2
1631537800000|2021-09-13 12:56:40|||||||||1
1631537810000|2021-09-13 12:56:50|||||||||4
1631537820000|2021-09-13 12:57:00|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|18743.7|18723.7|0
1631537840000|2021-09-13 12:57:20|18741.7|18721.7|18743.7|18723.7|18743.7|18723.7|18741.7|18721.7|1
1631537870000|2021-09-13 12:57:50|18745.7|18725.7|18746.2|18726.2|18746.2|18726.2|18745.7|18725.7|0
1631537880000|2021-09-13 12:58:00|18741.7|18721.7|18730.6|18710.6|18746.7|18726.7|18730.6|18710.6|28
1631537890000|2021-09-13 12:58:10|18729.2|18709.2|18724.2|18704.2|18729.2|18709.2|18724.2|18704.2|1
1631537900000|2021-09-13 12:58:20|18708.6|18688.6|18706.7|18686.7|18708.6|18688.6|18706.7|18686.7|4
1631537910000|2021-09-13 12:58:30|||||||||1
1631537920000|2021-09-13 12:58:40|18714.6|18674.6|18714.2|18674.2|18714.6|18674.6|18714.2|18674.2|0
1631537940000|2021-09-13 12:59:00|18706.2|18686.2|18704.2|18684.2|18706.7|18686.7|18704.2|18684.2|2
1631537950000|2021-09-13 12:59:10|18702.1|18682.1|18704.2|18684.2|18704.2|18684.2|18701.7|18681.7|0
1631537970000|2021-09-13 12:59:30|18704.7|18684.7|18708.7|18688.7|18708.7|18688.7|18704.7|18684.7|2
1631537980000|2021-09-13 12:59:40|18709.2|18689.2|18709.2|18689.2|18709.2|18689.2|18709.2|18689.2|9
1631538000000|2021-09-13 13:00:00|18706.7|18686.7|18706.7|18686.7|18706.7|18686.7|18706.7|18686.7|0
1631538010000|2021-09-13 13:00:10|18704.7|18684.7|18704.2|18684.2|18704.7|18684.7|18704.2|18684.2|2
1631538020000|2021-09-13 13:00:20|||||||||13
1631538030000|2021-09-13 13:00:30|18706.2|18686.2|18711.7|18691.7|18711.7|18691.7|18706.2|18686.2|12
1631538040000|2021-09-13 13:00:40|18712.2|18692.2|18721.7|18701.7|18721.7|18701.7|18712.2|18692.2|3
1631538050000|2021-09-13 13:00:50|18730.2|18710.2|18733.7|18713.7|18733.7|18713.7|18730.2|18710.2|4
1631538060000|2021-09-13 13:01:00|18734.2|18714.2|18734.2|18694.2|18735.1|18714.2|18729.2|18694.2|6
1631538070000|2021-09-13 13:01:10|18726.7|18706.7|18731.7|18711.7|18731.7|18711.7|18724.2|18704.2|3
1631538080000|2021-09-13 13:01:20|18730.2|18710.2|18724.2|18704.2|18730.2|18710.2|18724.2|18704.2|4
1631538100000|2021-09-13 13:01:40|18726.7|18706.7|18730.7|18710.7|18730.7|18710.7|18726.7|18706.7|3
1631538110000|2021-09-13 13:01:50|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|18731.2|18711.2|2
1631538120000|2021-09-13 13:02:00|18733.2|18713.2|18733.2|18713.2|18733.2|18713.2|18733.2|18713.2|2
1631538160000|2021-09-13 13:02:40|18733.7|18713.7|18739.2|18719.2|18739.2|18719.2|18733.7|18713.7|4
1631538170000|2021-09-13 13:02:50|||||||||1
1631538190000|2021-09-13 13:03:10|||||||||1
1631538200000|2021-09-13 13:03:20|||||||||1
1631538210000|2021-09-13 13:03:30|18739.7|18719.7|18739.7|18719.7|18739.7|18719.7|18739.7|18719.7|0
1631538230000|2021-09-13 13:03:50|18741.7|18721.7|18742.2|18722.2|18742.2|18722.2|18741.7|18721.7|9
1631538250000|2021-09-13 13:04:10|18740.2|18720.2|18732.2|18712.2|18740.2|18720.2|18732.2|18712.2|3
1631538260000|2021-09-13 13:04:20|18729.7|18709.7|18719.2|18699.2|18729.7|18709.7|18719.2|18699.2|3
1631538270000|2021-09-13 13:04:30|||||||||3
1631538280000|2021-09-13 13:04:40|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|2
1631538290000|2021-09-13 13:04:50|18721.7|18701.7|18721.7|18701.7|18721.7|18701.7|18721.7|18701.7|2
1631538300000|2021-09-13 13:05:00|18716.7|18696.7|18716.7|18696.7|18716.7|18696.7|18714.2|18694.2|3
1631538310000|2021-09-13 13:05:10|18714.2|18694.2|18716.7|18696.7|18716.7|18696.7|18714.2|18694.2|2
1631538340000|2021-09-13 13:05:40|18719.2|18699.2|18736.7|18716.7|18736.7|18716.7|18719.2|18699.2|9
1631538350000|2021-09-13 13:05:50|18741.2|18721.2|18741.7|18721.7|18741.7|18721.7|18741.2|18721.2|3
1631538360000|2021-09-13 13:06:00|18744.2|18724.2|18744.7|18724.7|18744.7|18724.7|18742.2|18722.2|0
1631538370000|2021-09-13 13:06:10|18742.2|18722.2|18741.7|18721.7|18744.7|18724.7|18741.7|18721.7|1
1631538380000|2021-09-13 13:06:20|18736.7|18716.7|18726.7|18706.7|18736.7|18716.7|18726.7|18706.7|5
1631538400000|2021-09-13 13:06:40|||||||||1
1631538430000|2021-09-13 13:07:10|||||||||1
1631538480000|2021-09-13 13:08:00|||||||||1
1631538490000|2021-09-13 13:08:10|18727.7|18707.7|18741.2|18721.2|18741.2|18721.2|18727.7|18707.7|1
1631538500000|2021-09-13 13:08:20|||||||||1
1631538530000|2021-09-13 13:08:50|18743.2|18723.2|18743.2|18723.2|18743.2|18723.2|18743.2|18723.2|0
1631538540000|2021-09-13 13:09:00|18745.2|18725.2|18754.2|18734.2|18754.2|18734.2|18745.2|18725.2|11
1631538550000|2021-09-13 13:09:10|18759.2|18739.2|18759.2|18739.2|18759.2|18739.2|18759.2|18739.2|5
1631538560000|2021-09-13 13:09:20|18761.2|18741.2|18766.7|18746.7|18766.7|18746.7|18759.7|18739.7|4
1631538570000|2021-09-13 13:09:30|||||||||3
1631538580000|2021-09-13 13:09:40|||||||||2
1631538590000|2021-09-13 13:09:50|18767.2|18747.2|18769.2|18749.2|18769.2|18749.2|18767.2|18747.2|2
1631538600000|2021-09-13 13:10:00|18770.6|18750.6|18776.7|18756.7|18776.7|18756.7|18770.6|18750.6|6
1631538610000|2021-09-13 13:10:10|18787.2|18767.2|18791.2|18771.2|18791.2|18771.2|18787.2|18767.2|16
1631538620000|2021-09-13 13:10:20|18786.7|18766.7|18781.7|18761.7|18786.7|18766.7|18781.7|18761.7|5
1631538640000|2021-09-13 13:10:40|18781.2|18761.2|18779.2|18759.2|18781.2|18761.2|18779.2|18759.2|5
1631538650000|2021-09-13 13:10:50|18776.7|18756.7|18776.7|18756.7|18776.7|18756.7|18776.7|18756.7|1
1631538660000|2021-09-13 13:11:00|18778.7|18758.7|18780.7|18760.7|18780.7|18760.7|18778.7|18758.7|2
1631538670000|2021-09-13 13:11:10|18786.2|18766.2|18796.2|18776.2|18796.2|18776.2|18786.2|18766.2|13
1631538680000|2021-09-13 13:11:20|18794.2|18774.2|18782.2|18762.2|18794.2|18774.2|18782.2|18762.2|11
1631538690000|2021-09-13 13:11:30|18778.1|18758.1|18772.7|18752.7|18778.1|18758.1|18772.7|18752.7|2
1631538700000|2021-09-13 13:11:40|18770.7|18750.7|18759.2|18739.2|18770.7|18750.7|18759.2|18739.2|1
1631538710000|2021-09-13 13:11:50|18754.2|18734.2|18754.2|18734.2|18754.2|18734.2|18751.7|18731.7|3
1631538720000|2021-09-13 13:12:00|18752.2|18732.2|18751.7|18731.7|18752.2|18732.2|18751.7|18731.7|0
1631538730000|2021-09-13 13:12:10|18747.7|18727.7|18754.2|18734.2|18754.2|18734.2|18746.7|18726.7|0
1631538760000|2021-09-13 13:12:40|18756.2|18736.2|18756.7|18736.7|18756.7|18736.7|18756.2|18736.2|1
1631538770000|2021-09-13 13:12:50|18758.7|18738.7|18759.2|18739.2|18759.2|18739.2|18758.7|18738.7|1
1631538800000|2021-09-13 13:13:20|18766.7|18746.7|18766.7|18746.7|18766.7|18746.7|18766.7|18746.7|1
1631538840000|2021-09-13 13:14:00|18764.2|18744.2|18776.7|18756.7|18776.7|18756.7|18761.7|18741.7|13
1631538860000|2021-09-13 13:14:20|18779.2|18759.2|18776.7|18756.7|18779.2|18759.2|18776.7|18756.7|0
1631538870000|2021-09-13 13:14:30|18774.2|18754.2|18774.2|18754.2|18774.2|18754.2|18774.2|18754.2|1
1631538890000|2021-09-13 13:14:50|||||||||1
1631538910000|2021-09-13 13:15:10|18772.8|18752.8|18770.6|18730.6|18772.8|18752.8|18766.7|18730.6|5
1631538920000|2021-09-13 13:15:20|18769.2|18729.2|18749.2|18729.2|18769.2|18729.2|18749.2|18729.2|1
1631538930000|2021-09-13 13:15:30|18746.7|18726.7|18744.7|18724.7|18746.7|18726.7|18744.7|18724.7|3
1631538940000|2021-09-13 13:15:40|18744.2|18724.2|18739.2|18719.2|18744.2|18724.2|18739.2|18719.2|2
1631538950000|2021-09-13 13:15:50|18734.2|18714.2|18754.2|18734.2|18754.2|18734.2|18731.7|18711.7|4
1631538960000|2021-09-13 13:16:00|18756.2|18736.2|18761.7|18741.7|18761.7|18741.7|18756.2|18736.2|2
1631538970000|2021-09-13 13:16:10|18759.2|18739.2|18754.7|18734.7|18759.2|18739.2|18754.7|18734.7|5
1631538980000|2021-09-13 13:16:20|18756.7|18736.7|18756.7|18736.7|18756.7|18736.7|18756.7|18736.7|0
1631539000000|2021-09-13 13:16:40|18754.7|18734.7|18751.7|18731.7|18754.7|18734.7|18751.7|18731.7|0
1631539040000|2021-09-13 13:17:20|18751.2|18731.2|18749.2|18729.2|18751.2|18731.2|18749.2|18729.2|2
1631539050000|2021-09-13 13:17:30|18746.7|18726.7|18746.7|18726.7|18746.7|18726.7|18746.7|18726.7|0
1631539070000|2021-09-13 13:17:50|18746.2|18726.2|18744.2|18724.2|18746.2|18726.2|18744.2|18724.2|2
1631539080000|2021-09-13 13:18:00|18742.2|18722.2|18742.2|18722.2|18742.2|18722.2|18742.2|18722.2|1
1631539090000|2021-09-13 13:18:10|18741.7|18721.7|18741.7|18721.7|18741.7|18721.7|18741.7|18721.7|2
1631539110000|2021-09-13 13:18:30|18739.2|18719.2|18739.2|18719.2|18739.2|18719.2|18739.2|18719.2|1
1631539140000|2021-09-13 13:19:00|18743.2|18723.2|18741.7|18721.7|18743.2|18723.2|18741.7|18721.7|0
1631539180000|2021-09-13 13:19:40|18741.2|18721.2|18731.7|18711.7|18741.2|18721.2|18729.2|18709.2|2
1631539190000|2021-09-13 13:19:50|18729.2|18709.2|18726.7|18706.7|18729.2|18709.2|18726.7|18706.7|0
1631539200000|2021-09-13 13:20:00|18724.2|18704.2|18716.7|18696.7|18724.2|18704.2|18716.7|18696.7|3
1631539210000|2021-09-13 13:20:10|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|12
1631539220000|2021-09-13 13:20:20|18717.2|18697.2|18716.7|18696.7|18717.2|18697.2|18716.7|18696.7|0
1631539230000|2021-09-13 13:20:30|18714.7|18694.7|18714.2|18694.2|18714.7|18694.7|18714.2|18694.2|9
1631539250000|2021-09-13 13:20:50|||||||||1
1631539280000|2021-09-13 13:21:20|18711.7|18691.7|18711.7|18691.7|18711.7|18691.7|18711.7|18691.7|2
1631539300000|2021-09-13 13:21:40|18709.2|18689.2|18709.2|18689.2|18709.2|18689.2|18709.2|18689.2|2
1631539340000|2021-09-13 13:22:20|18706.7|18686.7|18706.7|18686.7|18706.7|18686.7|18706.7|18686.7|2
1631539350000|2021-09-13 13:22:30|18706.2|18686.2|18699.2|18679.2|18706.2|18686.2|18699.2|18679.2|14
1631539360000|2021-09-13 13:22:40|18701.7|18681.7|18701.7|18681.7|18701.7|18681.7|18701.7|18681.7|5
1631539380000|2021-09-13 13:23:00|18707.8|18687.8|18713.8|18693.8|18713.8|18693.8|18707.8|18687.8|4
1631539390000|2021-09-13 13:23:10|18716.7|18696.7|18719.2|18699.2|18719.2|18699.2|18716.7|18696.7|2
1631539400000|2021-09-13 13:23:20|18721.7|18701.7|18721.7|18701.7|18721.7|18701.7|18721.7|18701.7|1
1631539410000|2021-09-13 13:23:30|18719.2|18699.2|18719.2|18699.2|18719.2|18699.2|18719.2|18699.2|1
1631539470000|2021-09-13 13:24:30|||||||||3
1631539480000|2021-09-13 13:24:40|18716.7|18696.7|18716.7|18696.7|18716.7|18696.7|18716.7|18696.7|2
1631539500000|2021-09-13 13:25:00|18714.7|18694.7|18714.2|18694.2|18714.7|18694.7|18712.2|18692.2|2
1631539510000|2021-09-13 13:25:10|||||||||4
1631539520000|2021-09-13 13:25:20|18712.2|18692.2|18711.7|18691.7|18712.2|18692.2|18711.7|18691.7|1
1631539560000|2021-09-13 13:26:00|||||||||2
1631539570000|2021-09-13 13:26:10|||||||||1
1631539580000|2021-09-13 13:26:20|||||||||2
1631539590000|2021-09-13 13:26:30|18709.2|18689.2|18709.2|18689.2|18709.2|18689.2|18709.2|18689.2|1
1631539600000|2021-09-13 13:26:40|18708.7|18688.7|18697.2|18677.2|18708.7|18688.7|18697.2|18677.2|15
1631539620000|2021-09-13 13:27:00|18686.7|18666.7|18679.2|18659.2|18686.7|18666.7|18679.2|18659.2|8
1631539650000|2021-09-13 13:27:30|18676.7|18656.7|18676.7|18656.7|18676.7|18656.7|18676.7|18656.7|0
1631539660000|2021-09-13 13:27:40|||||||||2
1631539670000|2021-09-13 13:27:50|18679.2|18659.2|18679.2|18659.2|18679.2|18659.2|18679.2|18659.2|13
1631539680000|2021-09-13 13:28:00|18684.2|18664.2|18684.2|18664.2|18684.2|18664.2|18684.2|18664.2|1
1631539710000|2021-09-13 13:28:30|18681.7|18661.7|18681.7|18661.7|18681.7|18661.7|18681.7|18661.7|0
1631539730000|2021-09-13 13:28:50|18679.2|18659.2|18679.7|18659.7|18681.2|18661.2|18679.2|18659.2|0
1631539740000|2021-09-13 13:29:00|18679.2|18659.2|18681.7|18661.7|18681.7|18661.7|18679.2|18659.2|0
1631539770000|2021-09-13 13:29:30|18686.7|18666.7|18686.7|18666.7|18686.7|18666.7|18686.7|18666.7|4
1631539780000|2021-09-13 13:29:40|18684.7|18664.7|18683.7|18663.7|18684.7|18664.7|18683.7|18663.7|3
1631539790000|2021-09-13 13:29:50|18681.7|18661.7|18683.7|18663.7|18683.7|18663.7|18681.7|18661.7|2
1631539800000|2021-09-13 13:30:00|18684.2|18664.2|18676.7|18656.7|18684.2|18664.2|18676.7|18656.7|5
1631539810000|2021-09-13 13:30:10|18672.7|18652.7|18671.7|18651.7|18672.7|18652.7|18671.7|18651.7|5
1631539820000|2021-09-13 13:30:20|18669.7|18649.7|18666.7|18646.7|18669.7|18649.7|18666.7|18646.7|19
1631539840000|2021-09-13 13:30:40|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|2
1631539850000|2021-09-13 13:30:50|18673.3|18653.3|18693.3|18653.3|18693.3|18661.2|18673.3|18653.3|2
1631539860000|2021-09-13 13:31:00|18681.7|18661.7|18671.7|18651.7|18681.7|18661.7|18671.7|18651.7|3
1631539870000|2021-09-13 13:31:10|18676.2|18656.2|18679.2|18659.2|18679.2|18659.2|18676.2|18656.2|0
1631539890000|2021-09-13 13:31:30|18671.7|18651.7|18674.2|18654.2|18674.2|18654.2|18671.7|18651.7|4
1631539900000|2021-09-13 13:31:40|||||||||9
1631539910000|2021-09-13 13:31:50|||||||||4
1631539920000|2021-09-13 13:32:00|18671.7|18651.7|18671.7|18651.7|18671.7|18651.7|18671.7|18651.7|0
1631539930000|2021-09-13 13:32:10|18674.2|18654.2|18676.7|18656.7|18676.7|18656.7|18674.2|18654.2|3
1631539940000|2021-09-13 13:32:20|18681.7|18661.7|18681.7|18661.7|18681.7|18661.7|18681.7|18661.7|0
1631539950000|2021-09-13 13:32:30|18682.2|18662.2|18686.3|18666.3|18686.3|18666.3|18680.2|18660.2|6
1631539960000|2021-09-13 13:32:40|18688.8|18668.8|18691.3|18671.3|18691.3|18671.3|18688.8|18668.8|1
1631539970000|2021-09-13 13:32:50|18691.7|18671.7|18686.7|18666.7|18691.7|18671.7|18686.7|18666.7|5
1631539990000|2021-09-13 13:33:10|18689.2|18669.2|18691.3|18671.3|18691.3|18671.3|18689.2|18669.2|1
1631540000000|2021-09-13 13:33:20|18691.7|18671.7|18691.7|18671.7|18691.7|18671.7|18691.7|18671.7|2
1631540010000|2021-09-13 13:33:30|18689.7|18669.7|18689.2|18669.2|18689.7|18669.7|18689.2|18669.2|1
1631540020000|2021-09-13 13:33:40|18693.3|18673.3|18705.8|18685.8|18705.8|18685.8|18693.3|18673.3|4
1631540030000|2021-09-13 13:33:50|18707.8|18687.8|18704.2|18684.2|18707.8|18687.8|18702.2|18682.2|18
1631540040000|2021-09-13 13:34:00|18711.3|18691.3|18706.7|18686.7|18714.2|18694.2|18706.7|18686.7|16
1631540050000|2021-09-13 13:34:10|18706.3|18686.3|18688.2|18668.2|18706.3|18686.3|18688.2|18668.2|15
1631540060000|2021-09-13 13:34:20|18685.7|18665.7|18691.3|18671.3|18691.3|18671.3|18684.7|18664.7|7
1631540080000|2021-09-13 13:34:40|18689.2|18669.2|18685.2|18665.2|18689.2|18669.2|18685.2|18665.2|4
1631540090000|2021-09-13 13:34:50|18680.2|18660.2|18680.2|18660.2|18680.2|18660.2|18680.2|18660.2|0
1631540100000|2021-09-13 13:35:00|18678.2|18658.2|18676.7|18656.7|18679.2|18659.2|18676.7|18656.7|1
1631540110000|2021-09-13 13:35:10|18679.2|18659.2|18679.2|18659.2|18679.2|18659.2|18679.2|18659.2|0
1631540120000|2021-09-13 13:35:20|18693.3|18653.3|18696.7|18676.7|18696.7|18676.7|18689.3|18653.3|13
1631540130000|2021-09-13 13:35:30|18694.2|18674.2|18694.2|18674.2|18694.2|18674.2|18694.2|18674.2|9
1631540150000|2021-09-13 13:35:50|18693.3|18673.3|18679.2|18659.2|18693.3|18673.3|18679.2|18659.2|2
1631540160000|2021-09-13 13:36:00|18684.2|18664.2|18686.7|18666.7|18686.7|18666.7|18684.2|18664.2|1
1631540170000|2021-09-13 13:36:10|18691.7|18671.7|18696.7|18676.7|18696.7|18676.7|18691.7|18671.7|6
1631540180000|2021-09-13 13:36:20|||||||||4
1631540190000|2021-09-13 13:36:30|18699.2|18679.2|18679.2|18659.2|18700.7|18679.2|18679.2|18659.2|4
1631540200000|2021-09-13 13:36:40|18679.7|18659.7|18681.7|18661.7|18681.7|18661.7|18679.7|18659.7|1
1631540210000|2021-09-13 13:36:50|18684.2|18664.2|18693.8|18673.8|18693.8|18673.8|18684.2|18664.2|9
1631540220000|2021-09-13 13:37:00|18691.7|18671.7|18689.2|18669.2|18694.2|18674.2|18689.2|18669.2|3
1631540240000|2021-09-13 13:37:20|18699.3|18679.3|18699.3|18679.3|18699.3|18679.3|18699.3|18679.3|7
1631540250000|2021-09-13 13:37:30|18701.7|18681.7|18716.7|18696.7|18716.7|18696.7|18701.7|18681.7|0
1631540270000|2021-09-13 13:37:50|18714.7|18694.7|18714.2|18694.2|18714.7|18694.7|18714.2|18694.2|0
1631540280000|2021-09-13 13:38:00|18719.2|18699.2|18719.2|18699.2|18719.2|18699.2|18719.2|18699.2|0
1631540290000|2021-09-13 13:38:10|18721.3|18701.3|18721.7|18701.7|18721.7|18701.7|18721.3|18701.3|0
1631540310000|2021-09-13 13:38:30|18724.2|18704.2|18724.2|18704.2|18724.2|18704.2|18724.2|18704.2|3
1631540320000|2021-09-13 13:38:40|18724.7|18704.7|18726.7|18706.7|18726.7|18706.7|18724.7|18704.7|2
1631540340000|2021-09-13 13:39:00|||||||||3
1631540350000|2021-09-13 13:39:10|18724.2|18704.2|18724.2|18704.2|18724.2|18704.2|18724.2|18704.2|2
1631540400000|2021-09-13 13:40:00|18724.3|18704.3|18726.8|18706.8|18726.8|18706.8|18724.3|18704.3|10
1631540440000|2021-09-13 13:40:40|18728.8|18708.8|18728.8|18708.8|18728.8|18708.8|18728.8|18708.8|1
1631540450000|2021-09-13 13:40:50|18726.3|18706.3|18726.3|18706.3|18726.3|18706.3|18726.3|18706.3|2
1631540460000|2021-09-13 13:41:00|18724.3|18704.3|18721.8|18701.8|18724.3|18704.3|18721.8|18701.8|2
1631540480000|2021-09-13 13:41:20|18717.2|18697.2|18717.2|18697.2|18717.2|18697.2|18717.2|18697.2|11
1631540490000|2021-09-13 13:41:30|18716.8|18696.8|18714.3|18694.3|18716.8|18696.8|18712.2|18692.2|1
1631540500000|2021-09-13 13:41:40|18716.8|18696.8|18714.3|18694.3|18716.8|18696.8|18714.3|18694.3|5
1631540520000|2021-09-13 13:42:00|18716.8|18696.8|18716.8|18696.8|18716.8|18696.8|18716.8|18696.8|3
1631540530000|2021-09-13 13:42:10|18714.7|18694.7|18714.3|18694.3|18714.7|18694.7|18714.3|18694.3|1
1631540550000|2021-09-13 13:42:30|18716.3|18696.3|18714.3|18694.3|18716.3|18696.3|18714.3|18694.3|0
1631540560000|2021-09-13 13:42:40|18716.3|18696.3|18716.8|18696.8|18716.8|18696.8|18716.3|18696.3|1
1631540570000|2021-09-13 13:42:50|18720.8|18700.8|18726.3|18706.3|18726.3|18706.3|18720.8|18700.8|8
1631540580000|2021-09-13 13:43:00|||||||||1
1631540590000|2021-09-13 13:43:10|||||||||1
1631540600000|2021-09-13 13:43:20|18738.4|18718.4|18738.4|18718.4|18738.4|18718.4|18738.4|18718.4|1
1631540610000|2021-09-13 13:43:30|18741.8|18721.8|18743.8|18723.8|18743.8|18723.8|18741.8|18721.8|2
1631540700000|2021-09-13 13:45:00|18741.8|18721.8|18741.8|18721.8|18741.8|18721.8|18739.7|18719.7|14
1631540710000|2021-09-13 13:45:10|18735.2|18715.2|18728.2|18708.2|18735.2|18715.2|18728.2|18708.2|2
1631540760000|2021-09-13 13:46:00|18724.2|18704.2|18719.3|18699.3|18724.2|18704.2|18719.3|18699.3|4
1631540780000|2021-09-13 13:46:20|18721.3|18701.3|18721.3|18701.3|18721.3|18701.3|18721.3|18701.3|2
1631540790000|2021-09-13 13:46:30|18721.8|18701.8|18721.8|18701.8|18721.8|18701.8|18721.8|18701.8|1
1631540800000|2021-09-13 13:46:40|18723.8|18703.8|18723.8|18703.8|18723.8|18703.8|18723.8|18703.8|0
1631540810000|2021-09-13 13:46:50|18720.2|18700.2|18719.3|18699.3|18720.2|18700.2|18719.3|18699.3|5
1631540840000|2021-09-13 13:47:20|||||||||2
1631540850000|2021-09-13 13:47:30|18721.3|18701.3|18724.3|18704.3|18724.3|18704.3|18721.3|18701.3|0
1631540860000|2021-09-13 13:47:40|18725.2|18705.2|18736.3|18716.3|18736.3|18716.3|18725.2|18705.2|3
1631540880000|2021-09-13 13:48:00|18736.8|18716.8|18734.8|18714.8|18736.8|18716.8|18734.8|18714.8|2
1631540890000|2021-09-13 13:48:10|18732.7|18712.7|18732.3|18712.3|18732.7|18712.7|18732.3|18712.3|1
1631540930000|2021-09-13 13:48:50|18731.8|18711.8|18731.8|18711.8|18731.8|18711.8|18731.8|18711.8|2
1631540950000|2021-09-13 13:49:10|18729.3|18709.3|18729.3|18709.3|18729.3|18709.3|18729.3|18709.3|2
1631540960000|2021-09-13 13:49:20|18731.8|18711.8|18731.8|18711.8|18731.8|18711.8|18731.8|18711.8|0
1631540970000|2021-09-13 13:49:30|||||||||10
1631540980000|2021-09-13 13:49:40|||||||||2
1631541000000|2021-09-13 13:50:00|18734.3|18714.3|18739.3|18719.3|18739.3|18719.3|18734.3|18714.3|0
1631541010000|2021-09-13 13:50:10|||||||||1
1631541020000|2021-09-13 13:50:20|18743.8|18723.8|18743.8|18723.8|18743.8|18723.8|18743.8|18723.8|1
1631541030000|2021-09-13 13:50:30|||||||||1
1631541040000|2021-09-13 13:50:40|18744.3|18724.3|18744.3|18724.3|18744.3|18724.3|18744.3|18724.3|0
1631541050000|2021-09-13 13:50:50|18741.8|18721.8|18741.8|18721.8|18741.8|18721.8|18741.8|18721.8|3
1631541060000|2021-09-13 13:51:00|18745.8|18725.8|18746.8|18726.8|18746.8|18726.8|18745.8|18725.8|2
1631541100000|2021-09-13 13:51:40|18742.7|18722.7|18742.7|18722.7|18742.7|18722.7|18742.7|18722.7|1
1631541120000|2021-09-13 13:52:00|18741.8|18721.8|18745.8|18725.8|18745.8|18725.8|18741.8|18721.8|2
1631541130000|2021-09-13 13:52:10|18746.8|18726.8|18746.8|18726.8|18746.8|18726.8|18746.8|18726.8|0
1631541150000|2021-09-13 13:52:30|18742.7|18722.7|18744.3|18724.3|18744.3|18724.3|18742.7|18722.7|2
1631541160000|2021-09-13 13:52:40|18746.3|18726.3|18746.8|18726.8|18746.8|18726.8|18746.3|18726.3|2
1631541170000|2021-09-13 13:52:50|18744.3|18724.3|18744.3|18724.3|18744.3|18724.3|18744.3|18724.3|0
1631541180000|2021-09-13 13:53:00|18746.3|18726.3|18744.8|18724.8|18746.3|18726.3|18744.8|18724.8|1
1631541190000|2021-09-13 13:53:10|18744.3|18724.3|18744.3|18724.3|18744.3|18724.3|18744.3|18724.3|0
1631541250000|2021-09-13 13:54:10|18746.3|18726.3|18746.8|18726.8|18746.8|18726.8|18746.3|18726.3|0
1631541300000|2021-09-13 13:55:00|18748.8|18728.8|18754.3|18734.3|18754.3|18734.3|18748.8|18728.8|5
1631541320000|2021-09-13 13:55:20|18756.3|18736.3|18754.3|18734.3|18756.3|18736.3|18754.3|18734.3|1
1631541340000|2021-09-13 13:55:40|18756.3|18736.3|18754.3|18734.3|18756.8|18736.8|18754.3|18734.3|0
1631541360000|2021-09-13 13:56:00|18756.3|18736.3|18756.8|18736.8|18756.8|18736.8|18752.8|18732.8|2
1631541370000|2021-09-13 13:56:10|||||||||1
1631541380000|2021-09-13 13:56:20|18759.3|18739.3|18766.3|18746.3|18766.3|18746.3|18759.3|18739.3|2
1631541390000|2021-09-13 13:56:30|18767.3|18747.3|18767.3|18747.3|18767.3|18747.3|18767.3|18747.3|1
1631541400000|2021-09-13 13:56:40|18766.8|18746.8|18769.3|18749.3|18769.3|18749.3|18766.3|18746.3|5
1631541420000|2021-09-13 13:57:00|18774.3|18754.3|18774.3|18754.3|18774.3|18754.3|18774.3|18754.3|3
1631541430000|2021-09-13 13:57:10|18776.3|18756.3|18776.8|18756.8|18776.8|18756.8|18776.3|18756.3|0
1631541440000|2021-09-13 13:57:20|18778.8|18758.8|18778.8|18758.8|18778.8|18758.8|18778.8|18758.8|1
1631541450000|2021-09-13 13:57:30|18779.3|18759.3|18781.8|18761.8|18783.8|18763.8|18779.3|18759.3|2
1631541460000|2021-09-13 13:57:40|18786.3|18766.3|18784.3|18764.3|18786.3|18766.3|18784.3|18764.3|1
1631541500000|2021-09-13 13:58:20|18786.3|18766.3|18786.3|18766.3|18786.3|18766.3|18784.3|18764.3|0
1631541520000|2021-09-13 13:58:40|18784.3|18764.3|18784.3|18764.3|18784.3|18764.3|18784.3|18764.3|2
1631541530000|2021-09-13 13:58:50|18782.3|18762.3|18781.8|18761.8|18782.3|18762.3|18781.8|18761.8|1
1631541540000|2021-09-13 13:59:00|18783.8|18763.8|18781.8|18761.8|18783.8|18763.8|18781.8|18761.8|1
1631541560000|2021-09-13 13:59:20|||||||||1
1631541590000|2021-09-13 13:59:50|18782.3|18762.3|18786.8|18766.8|18786.8|18766.8|18782.3|18762.3|3
1631541600000|2021-09-13 14:00:00|18784.3|18764.3|18783.8|18763.8|18784.3|18764.3|18782.3|18762.3|6
1631541610000|2021-09-13 14:00:10|18784.3|18764.3|18784.3|18764.3|18784.3|18764.3|18784.3|18764.3|0
1631541620000|2021-09-13 14:00:20|18786.8|18766.8|18786.8|18766.8|18786.8|18766.8|18786.8|18766.8|1
1631541630000|2021-09-13 14:00:30|||||||||8
1631541640000|2021-09-13 14:00:40|||||||||1
1631541660000|2021-09-13 14:01:00|18788.8|18768.8|18789.3|18769.3|18789.3|18769.3|18787.3|18767.3|4
1631541680000|2021-09-13 14:01:20|18792.3|18772.3|18796.8|18776.8|18796.8|18776.8|18792.3|18772.3|27
1631541700000|2021-09-13 14:01:40|||||||||8
1631541710000|2021-09-13 14:01:50|18794.8|18774.8|18796.8|18776.8|18796.8|18776.8|18794.3|18774.3|1
1631541720000|2021-09-13 14:02:00|||||||||3
1631541730000|2021-09-13 14:02:10|18794.8|18774.8|18792.3|18772.3|18794.8|18774.8|18792.3|18772.3|2
1631541740000|2021-09-13 14:02:20|||||||||1
1631541750000|2021-09-13 14:02:30|18792.8|18772.8|18792.3|18772.3|18792.8|18772.8|18792.3|18772.3|2
1631541760000|2021-09-13 14:02:40|18789.8|18769.8|18784.8|18764.8|18789.8|18769.8|18784.8|18764.8|3
1631541780000|2021-09-13 14:03:00|18782.3|18762.3|18782.3|18762.3|18782.3|18762.3|18782.3|18762.3|1
1631541790000|2021-09-13 14:03:10|18781.8|18761.8|18779.3|18759.3|18781.8|18761.8|18779.3|18759.3|10
1631541800000|2021-09-13 14:03:20|18778.8|18758.8|18769.8|18749.8|18778.8|18758.8|18769.8|18749.8|5
1631541810000|2021-09-13 14:03:30|18769.3|18749.3|18769.3|18749.3|18769.3|18749.3|18769.3|18749.3|0
1631541820000|2021-09-13 14:03:40|||||||||1
1631541850000|2021-09-13 14:04:10|||||||||1
1631541870000|2021-09-13 14:04:30|18766.8|18746.8|18766.8|18746.8|18766.8|18746.8|18766.8|18746.8|1
1631541880000|2021-09-13 14:04:40|||||||||1
1631541890000|2021-09-13 14:04:50|18764.3|18744.3|18761.8|18741.8|18764.3|18744.3|18761.8|18741.8|0
1631541900000|2021-09-13 14:05:00|18762.8|18742.8|18770.8|18750.8|18770.8|18750.8|18762.8|18742.8|1
1631541910000|2021-09-13 14:05:10|18771.3|18751.3|18774.3|18754.3|18774.3|18754.3|18771.3|18751.3|0
1631541920000|2021-09-13 14:05:20|18774.8|18754.8|18778.8|18758.8|18778.8|18758.8|18774.8|18754.8|5
1631541930000|2021-09-13 14:05:30|18774.8|18754.8|18770.3|18750.3|18774.8|18754.8|18770.3|18750.3|2
1631541940000|2021-09-13 14:05:40|18768.3|18748.3|18770.3|18750.3|18770.3|18750.3|18767.8|18747.8|0
1631541950000|2021-09-13 14:05:50|18772.3|18752.3|18769.3|18749.3|18772.3|18752.3|18769.3|18749.3|0
1631541960000|2021-09-13 14:06:00|18767.3|18747.3|18766.8|18746.8|18767.3|18747.3|18766.8|18746.8|0
1631541980000|2021-09-13 14:06:20|18769.3|18749.3|18769.3|18749.3|18769.3|18749.3|18769.3|18749.3|0
1631542000000|2021-09-13 14:06:40|18767.3|18747.3|18766.8|18746.8|18767.3|18747.3|18766.8|18746.8|0
1631542010000|2021-09-13 14:06:50|18764.8|18744.8|18766.3|18746.3|18766.8|18746.8|18764.3|18744.3|1
1631542020000|2021-09-13 14:07:00|18766.8|18746.8|18766.8|18746.8|18766.8|18746.8|18766.8|18746.8|0
1631542040000|2021-09-13 14:07:20|18764.8|18744.8|18764.3|18744.3|18764.8|18744.8|18764.3|18744.3|0
1631542070000|2021-09-13 14:07:50|||||||||1
1631542080000|2021-09-13 14:08:00|18761.8|18741.8|18761.8|18741.8|18761.8|18741.8|18761.8|18741.8|2
1631542100000|2021-09-13 14:08:20|18759.3|18739.3|18759.3|18739.3|18759.3|18739.3|18759.3|18739.3|2
1631542110000|2021-09-13 14:08:30|||||||||5
1631542120000|2021-09-13 14:08:40|||||||||1
1631542140000|2021-09-13 14:09:00|||||||||6
1631542150000|2021-09-13 14:09:10|||||||||1
1631542160000|2021-09-13 14:09:20|18761.3|18741.3|18761.8|18741.8|18761.8|18741.8|18761.3|18741.3|0
1631542180000|2021-09-13 14:09:40|18763.8|18743.8|18763.8|18743.8|18763.8|18743.8|18763.8|18743.8|1
1631542190000|2021-09-13 14:09:50|18764.3|18744.3|18773.3|18753.3|18773.3|18753.3|18764.3|18744.3|8
1631542200000|2021-09-13 14:10:00|18776.3|18756.3|18784.3|18764.3|18784.3|18764.3|18776.3|18756.3|2
1631542210000|2021-09-13 14:10:10|||||||||1
1631542220000|2021-09-13 14:10:20|18786.8|18766.8|18786.8|18766.8|18786.8|18766.8|18786.8|18766.8|1
1631542230000|2021-09-13 14:10:30|18803.8|18783.8|18805.8|18785.8|18805.8|18785.8|18803.8|18783.8|9
1631542240000|2021-09-13 14:10:40|||||||||1
1631542250000|2021-09-13 14:10:50|||||||||1
1631542260000|2021-09-13 14:11:00|18803.8|18783.8|18804.3|18784.3|18805.8|18785.8|18803.8|18783.8|7
1631542270000|2021-09-13 14:11:10|18800.3|18780.3|18799.3|18779.3|18800.3|18780.3|18799.3|18779.3|0
1631542280000|2021-09-13 14:11:20|18804.3|18784.3|18817.3|18797.3|18819.3|18799.3|18804.3|18784.3|27
1631542290000|2021-09-13 14:11:30|||||||||1
1631542300000|2021-09-13 14:11:40|18819.3|18799.3|18819.3|18799.3|18819.3|18799.3|18819.3|18799.3|0
1631542320000|2021-09-13 14:12:00|||||||||18
1631542340000|2021-09-13 14:12:20|18817.3|18797.3|18816.8|18796.8|18817.3|18797.3|18816.8|18796.8|0
1631542360000|2021-09-13 14:12:40|18814.8|18794.8|18816.3|18796.3|18816.3|18796.3|18814.3|18794.3|1
1631542370000|2021-09-13 14:12:50|18816.8|18796.8|18819.3|18799.3|18819.3|18799.3|18816.8|18796.8|8
1631542380000|2021-09-13 14:13:00|18817.3|18797.3|18816.8|18796.8|18817.3|18797.3|18816.8|18796.8|2
1631542390000|2021-09-13 14:13:10|||||||||2
1631542400000|2021-09-13 14:13:20|18821.8|18801.8|18821.8|18801.8|18821.8|18801.8|18821.8|18801.8|1
1631542410000|2021-09-13 14:13:30|||||||||1
1631542440000|2021-09-13 14:14:00|||||||||4
1631542460000|2021-09-13 14:14:20|||||||||3
1631542470000|2021-09-13 14:14:30|||||||||2
1631542490000|2021-09-13 14:14:50|18819.8|18799.8|18817.3|18797.3|18819.8|18799.8|18817.3|18797.3|6
1631542500000|2021-09-13 14:15:00|18816.8|18796.8|18816.8|18796.8|18816.8|18796.8|18816.8|18796.8|2
1631542510000|2021-09-13 14:15:10|18814.8|18794.8|18814.3|18794.3|18814.8|18794.8|18814.3|18794.3|0
1631542530000|2021-09-13 14:15:30|18816.8|18796.8|18816.8|18796.8|18816.8|18796.8|18816.8|18796.8|5
1631542560000|2021-09-13 14:16:00|18818.8|18798.8|18816.8|18796.8|18819.3|18799.3|18816.8|18796.8|1
1631542570000|2021-09-13 14:16:10|||||||||2
1631542590000|2021-09-13 14:16:30|18819.3|18799.3|18819.3|18799.3|18819.3|18799.3|18819.3|18799.3|3
1631542600000|2021-09-13 14:16:40|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|10
1631542620000|2021-09-13 14:17:00|18821.8|18801.8|18826.8|18806.8|18826.8|18806.8|18821.8|18801.8|2
1631542640000|2021-09-13 14:17:20|18822.8|18802.8|18816.8|18796.8|18822.8|18802.8|18816.8|18796.8|10
1631542650000|2021-09-13 14:17:30|18814.8|18794.8|18814.3|18794.3|18814.8|18794.8|18814.3|18794.3|104
1631542670000|2021-09-13 14:17:50|18816.3|18796.3|18816.3|18796.3|18816.3|18796.3|18816.3|18796.3|0
1631542680000|2021-09-13 14:18:00|18816.8|18796.8|18821.8|18801.8|18821.8|18801.8|18816.8|18796.8|0
1631542710000|2021-09-13 14:18:30|18824.3|18804.3|18826.8|18806.8|18826.8|18806.8|18824.3|18804.3|3
1631542720000|2021-09-13 14:18:40|18824.3|18804.3|18824.3|18804.3|18824.3|18804.3|18824.3|18804.3|0
1631542730000|2021-09-13 14:18:50|18821.8|18801.8|18821.8|18801.8|18821.8|18801.8|18821.8|18801.8|3
1631542740000|2021-09-13 14:19:00|||||||||1
1631542750000|2021-09-13 14:19:10|18819.8|18799.8|18819.3|18799.3|18819.8|18799.8|18819.3|18799.3|1
1631542760000|2021-09-13 14:19:20|18821.8|18801.8|18821.8|18801.8|18821.8|18801.8|18821.8|18801.8|1
1631542770000|2021-09-13 14:19:30|||||||||3
1631542800000|2021-09-13 14:20:00|18819.3|18799.3|18819.3|18799.3|18819.3|18799.3|18819.3|18799.3|2
1631542830000|2021-09-13 14:20:30|||||||||15
1631542840000|2021-09-13 14:20:40|18821.3|18801.3|18821.8|18801.8|18821.8|18801.8|18821.3|18801.3|4
1631542850000|2021-09-13 14:20:50|18821.3|18801.3|18819.3|18799.3|18821.3|18801.3|18819.3|18799.3|1
1631542860000|2021-09-13 14:21:00|18821.3|18801.3|18821.8|18801.8|18821.8|18801.8|18821.3|18801.3|0
1631542870000|2021-09-13 14:21:10|18816.8|18796.8|18816.8|18796.8|18816.8|18796.8|18816.8|18796.8|1
1631542880000|2021-09-13 14:21:20|18818.9|18798.9|18819.3|18799.3|18819.3|18799.3|18818.9|18798.9|0
1631542890000|2021-09-13 14:21:30|18821.8|18801.8|18824.3|18804.3|18824.3|18804.3|18821.8|18801.8|8
1631542900000|2021-09-13 14:21:40|18826.4|18806.4|18826.4|18806.4|18826.4|18806.4|18826.4|18806.4|3
1631542910000|2021-09-13 14:21:50|18828.9|18808.9|18844.3|18824.3|18844.3|18824.3|18828.9|18808.9|32
1631542920000|2021-09-13 14:22:00|18841.8|18821.8|18841.8|18821.8|18841.8|18821.8|18841.8|18821.8|0
1631542960000|2021-09-13 14:22:40|18843.9|18823.9|18846.8|18826.8|18846.8|18826.8|18843.9|18823.9|6
1631542970000|2021-09-13 14:22:50|||||||||1
1631542990000|2021-09-13 14:23:10|18849.3|18829.3|18849.3|18829.3|18849.3|18829.3|18849.3|18829.3|2
1631543000000|2021-09-13 14:23:20|||||||||2
1631543010000|2021-09-13 14:23:30|18854.3|18834.3|18860.9|18840.9|18860.9|18840.9|18854.3|18834.3|21
1631543020000|2021-09-13 14:23:40|18861.8|18841.8|18861.8|18841.8|18861.8|18841.8|18861.8|18841.8|0
1631543030000|2021-09-13 14:23:50|18891.4|18871.4|18886.4|18866.4|18891.4|18871.4|18886.4|18866.4|6
1631543040000|2021-09-13 14:24:00|18888.9|18868.9|18881.8|18861.8|18889.3|18869.3|18881.8|18861.8|9
1631543050000|2021-09-13 14:24:10|18882.8|18862.8|18889.8|18869.8|18889.8|18869.8|18882.8|18862.8|6
1631543060000|2021-09-13 14:24:20|18891.8|18871.8|18889.3|18869.3|18894.3|18874.3|18889.3|18869.3|4
1631543070000|2021-09-13 14:24:30|18886.8|18866.8|18884.3|18864.3|18886.8|18866.8|18884.3|18864.3|6
1631543080000|2021-09-13 14:24:40|18883.9|18863.9|18876.8|18856.8|18883.9|18863.9|18876.8|18856.8|5
1631543090000|2021-09-13 14:24:50|18872.8|18852.8|18869.3|18849.3|18872.8|18852.8|18869.3|18849.3|7
1631543100000|2021-09-13 14:25:00|18871.8|18851.8|18871.8|18851.8|18871.8|18851.8|18871.8|18851.8|4
1631543110000|2021-09-13 14:25:10|18874.3|18854.3|18876.8|18856.8|18876.8|18856.8|18874.3|18854.3|4
1631543120000|2021-09-13 14:25:20|18879.3|18859.3|18881.4|18861.4|18881.4|18861.4|18879.3|18859.3|3
1631543130000|2021-09-13 14:25:30|18883.4|18863.4|18883.9|18863.9|18883.9|18863.9|18883.4|18863.4|2
1631543140000|2021-09-13 14:25:40|18885.9|18865.9|18879.3|18859.3|18886.4|18866.4|18879.3|18859.3|5
1631543150000|2021-09-13 14:25:50|18877.3|18857.3|18871.4|18851.4|18877.3|18857.3|18871.4|18851.4|3
1631543160000|2021-09-13 14:26:00|18873.9|18853.9|18873.9|18853.9|18873.9|18853.9|18873.9|18853.9|0
1631543190000|2021-09-13 14:26:30|18875.9|18855.9|18884.3|18864.3|18884.3|18864.3|18875.9|18855.9|5
1631543200000|2021-09-13 14:26:40|18882.3|18862.3|18881.8|18861.8|18882.3|18862.3|18881.8|18861.8|0
1631543210000|2021-09-13 14:26:50|18881.4|18861.4|18876.8|18856.8|18881.4|18861.4|18876.8|18856.8|2
1631543240000|2021-09-13 14:27:20|18874.3|18854.3|18871.8|18851.8|18874.3|18854.3|18871.8|18851.8|1
1631543260000|2021-09-13 14:27:40|18873.9|18853.9|18864.8|18844.8|18874.3|18854.3|18864.8|18844.8|1
1631543270000|2021-09-13 14:27:50|18866.8|18846.8|18866.8|18846.8|18866.8|18846.8|18864.8|18844.8|0
1631543280000|2021-09-13 14:28:00|18868.9|18848.9|18868.9|18848.9|18869.3|18849.3|18868.9|18848.9|7
1631543290000|2021-09-13 14:28:10|18869.3|18849.3|18869.3|18849.3|18869.3|18849.3|18869.3|18849.3|0
1631543310000|2021-09-13 14:28:30|18871.8|18851.8|18871.8|18851.8|18871.8|18851.8|18871.8|18851.8|3
1631543320000|2021-09-13 14:28:40|18873.9|18853.9|18871.8|18851.8|18874.3|18854.3|18871.8|18851.8|1
1631543340000|2021-09-13 14:29:00|18871.9|18851.9|18871.9|18851.9|18871.9|18851.9|18871.9|18851.9|0
1631543350000|2021-09-13 14:29:10|18869.8|18849.8|18869.8|18849.8|18869.8|18849.8|18869.8|18849.8|2
1631543360000|2021-09-13 14:29:20|18869.4|18849.4|18867.3|18847.3|18871.9|18851.9|18867.3|18847.3|6
1631543370000|2021-09-13 14:29:30|18866.9|18846.9|18861.9|18841.9|18866.9|18846.9|18861.9|18841.9|5
1631543390000|2021-09-13 14:29:50|18859.8|18839.8|18859.4|18839.4|18859.8|18839.8|18859.4|18839.4|3
1631543400000|2021-09-13 14:30:00|18857.3|18837.3|18857.3|18837.3|18857.3|18837.3|18857.3|18837.3|0
1631543410000|2021-09-13 14:30:10|18856.9|18836.9|18846.9|18826.9|18856.9|18836.9|18846.9|18826.9|10
1631543420000|2021-09-13 14:30:20|18841.9|18821.9|18841.9|18821.9|18841.9|18821.9|18841.9|18821.9|1
1631543430000|2021-09-13 14:30:30|18841.4|18821.4|18829.4|18809.4|18841.4|18821.4|18829.4|18809.4|3
1631543440000|2021-09-13 14:30:40|18826.9|18806.9|18826.9|18806.9|18826.9|18806.9|18826.9|18806.9|2
1631543460000|2021-09-13 14:31:00|18824.8|18804.8|18824.4|18804.4|18824.8|18804.8|18824.4|18804.4|0
1631543470000|2021-09-13 14:31:10|18822.3|18802.3|18819.4|18799.4|18822.3|18802.3|18819.4|18799.4|3
1631543490000|2021-09-13 14:31:30|18821.9|18801.9|18821.9|18801.9|18821.9|18801.9|18821.9|18801.9|3
1631543510000|2021-09-13 14:31:50|||||||||1
1631543520000|2021-09-13 14:32:00|||||||||1
1631543550000|2021-09-13 14:32:30|||||||||1
1631543560000|2021-09-13 14:32:40|18819.8|18799.8|18816.9|18796.9|18819.8|18799.8|18816.9|18796.9|2
1631543570000|2021-09-13 14:32:50|||||||||20
1631543580000|2021-09-13 14:33:00|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|2
1631543590000|2021-09-13 14:33:10|18819.4|18799.4|18819.4|18799.4|18819.4|18799.4|18819.4|18799.4|0
1631543610000|2021-09-13 14:33:30|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|18821.4|18801.4|3
1631543620000|2021-09-13 14:33:40|18821.9|18801.9|18821.9|18801.9|18821.9|18801.9|18821.9|18801.9|0
1631543630000|2021-09-13 14:33:50|||||||||1
1631543640000|2021-09-13 14:34:00|18826.4|18806.4|18828.9|18808.9|18828.9|18808.9|18826.4|18806.4|3
1631543650000|2021-09-13 14:34:10|18829.8|18809.8|18829.4|18809.4|18829.8|18809.8|18827.8|18807.8|0
1631543670000|2021-09-13 14:34:30|18829.8|18809.8|18829.8|18809.8|18829.8|18809.8|18829.8|18809.8|0
1631543680000|2021-09-13 14:34:40|18841.9|18821.9|18846.9|18826.9|18849.4|18829.4|18841.9|18821.9|3
1631543690000|2021-09-13 14:34:50|18849.4|18829.4|18849.4|18829.4|18849.4|18829.4|18849.4|18829.4|1
1631543700000|2021-09-13 14:35:00|18851.9|18831.9|18854.4|18834.4|18854.4|18834.4|18851.9|18831.9|3
1631543710000|2021-09-13 14:35:10|18852.3|18832.3|18851.9|18831.9|18852.3|18832.3|18851.9|18831.9|2
1631543740000|2021-09-13 14:35:40|18852.3|18832.3|18854.4|18834.4|18854.4|18834.4|18852.3|18832.3|1
1631543770000|2021-09-13 14:36:10|18854.8|18834.8|18852.3|18832.3|18856.9|18836.9|18852.3|18832.3|1
1631543780000|2021-09-13 14:36:20|18853.9|18833.9|18854.4|18834.4|18854.4|18834.4|18853.9|18833.9|0
1631543790000|2021-09-13 14:36:30|18854.9|18834.9|18858.9|18838.9|18858.9|18838.9|18854.9|18834.9|4
1631543800000|2021-09-13 14:36:40|18859.4|18839.4|18864.4|18844.4|18864.4|18844.4|18859.4|18839.4|3
1631543820000|2021-09-13 14:37:00|||||||||1
1631543830000|2021-09-13 14:37:10|||||||||1
1631543850000|2021-09-13 14:37:30|18863.9|18843.9|18864.4|18844.4|18864.4|18844.4|18861.9|18841.9|2
1631543860000|2021-09-13 14:37:40|18861.9|18841.9|18864.4|18844.4|18864.4|18844.4|18861.9|18841.9|5
1631543870000|2021-09-13 14:37:50|18862.4|18842.4|18861.9|18841.9|18864.4|18844.4|18861.9|18841.9|2
1631543880000|2021-09-13 14:38:00|||||||||1
1631543890000|2021-09-13 14:38:10|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|6
1631543910000|2021-09-13 14:38:30|||||||||2
1631543930000|2021-09-13 14:38:50|18847.8|18827.8|18844.4|18824.4|18847.8|18827.8|18844.4|18824.4|2
1631543940000|2021-09-13 14:39:00|18834.4|18814.4|18834.4|18814.4|18834.4|18814.4|18831.9|18811.9|5
1631543950000|2021-09-13 14:39:10|18838.9|18818.9|18839.4|18819.4|18839.4|18819.4|18838.9|18818.9|3
1631543960000|2021-09-13 14:39:20|18839.9|18819.9|18841.9|18821.9|18841.9|18821.9|18839.9|18819.9|1
1631543970000|2021-09-13 14:39:30|18844.4|18824.4|18844.4|18824.4|18844.4|18824.4|18844.4|18824.4|0
1631543990000|2021-09-13 14:39:50|18842.4|18822.4|18841.9|18821.9|18842.4|18822.4|18841.9|18821.9|0
1631544000000|2021-09-13 14:40:00|18843.9|18823.9|18844.4|18824.4|18844.4|18824.4|18841.9|18821.9|3
1631544020000|2021-09-13 14:40:20|18846.9|18826.9|18846.9|18826.9|18846.9|18826.9|18846.9|18826.9|3
1631544040000|2021-09-13 14:40:40|18852.9|18832.9|18852.9|18832.9|18852.9|18832.9|18852.9|18832.9|1
1631544050000|2021-09-13 14:40:50|18854.4|18834.4|18854.4|18834.4|18854.4|18834.4|18854.4|18834.4|3
1631544080000|2021-09-13 14:41:20|18847.4|18827.4|18846.9|18826.9|18847.4|18827.4|18846.9|18826.9|1
1631544090000|2021-09-13 14:41:30|18844.9|18824.9|18846.9|18826.9|18846.9|18826.9|18844.9|18824.9|0
1631544100000|2021-09-13 14:41:40|18844.9|18824.9|18844.4|18824.4|18844.9|18824.9|18844.4|18824.4|0
1631544110000|2021-09-13 14:41:50|18842.4|18822.4|18844.4|18824.4|18844.4|18824.4|18842.4|18822.4|0
1631544130000|2021-09-13 14:42:10|18846.4|18826.4|18846.9|18826.9|18846.9|18826.9|18846.4|18826.4|1
1631544140000|2021-09-13 14:42:20|18851.9|18831.9|18856.9|18836.9|18856.9|18836.9|18851.9|18831.9|6
1631544150000|2021-09-13 14:42:30|||||||||1
1631544230000|2021-09-13 14:43:50|18858.9|18838.9|18859.4|18839.4|18859.4|18839.4|18858.9|18838.9|0
1631544280000|2021-09-13 14:44:40|18861.4|18841.4|18866.9|18846.9|18866.9|18846.9|18861.4|18841.4|2
1631544300000|2021-09-13 14:45:00|18864.9|18844.9|18864.9|18844.9|18864.9|18844.9|18864.4|18844.4|7
1631544310000|2021-09-13 14:45:10|||||||||3
1631544320000|2021-09-13 14:45:20|18866.9|18846.9|18871.9|18851.9|18871.9|18851.9|18866.9|18846.9|10
1631544360000|2021-09-13 14:46:00|18869.9|18849.9|18867.4|18847.4|18869.9|18849.9|18867.4|18847.4|1
1631544370000|2021-09-13 14:46:10|18866.9|18846.9|18866.9|18846.9|18866.9|18846.9|18866.9|18846.9|1
1631544410000|2021-09-13 14:46:50|18864.4|18844.4|18862.4|18842.4|18864.4|18844.4|18862.4|18842.4|1
1631544420000|2021-09-13 14:47:00|18861.9|18841.9|18861.9|18841.9|18861.9|18841.9|18861.9|18841.9|0
1631544430000|2021-09-13 14:47:10|||||||||2
1631544460000|2021-09-13 14:47:40|18863.9|18843.9|18864.4|18844.4|18864.4|18844.4|18863.9|18843.9|1
1631544470000|2021-09-13 14:47:50|18866.9|18846.9|18869.4|18849.4|18869.4|18849.4|18866.9|18846.9|0
1631544480000|2021-09-13 14:48:00|18867.4|18847.4|18867.4|18847.4|18867.4|18847.4|18867.4|18847.4|0
1631544490000|2021-09-13 14:48:10|18866.9|18846.9|18871.9|18851.9|18871.9|18851.9|18866.9|18846.9|3
1631544500000|2021-09-13 14:48:20|18871.4|18851.4|18866.9|18846.9|18871.4|18851.4|18866.9|18846.9|6
1631544520000|2021-09-13 14:48:40|18864.4|18844.4|18861.9|18841.9|18864.4|18844.4|18861.9|18841.9|1
1631544530000|2021-09-13 14:48:50|18857.9|18837.9|18854.4|18834.4|18857.9|18837.9|18854.4|18834.4|9
1631544540000|2021-09-13 14:49:00|18846.9|18826.9|18846.9|18826.9|18846.9|18826.9|18846.9|18826.9|5
1631544560000|2021-09-13 14:49:20|18841.9|18821.9|18832.4|18812.4|18841.9|18821.9|18832.4|18812.4|6
1631544570000|2021-09-13 14:49:30|18828.3|18808.3|18825.4|18805.4|18828.3|18808.3|18825.4|18805.4|4
1631544580000|2021-09-13 14:49:40|18824.9|18804.9|18822.9|18802.9|18824.9|18804.9|18822.9|18802.9|8
1631544590000|2021-09-13 14:49:50|18822.4|18802.4|18822.4|18802.4|18822.4|18802.4|18822.4|18802.4|0
1631544600000|2021-09-13 14:50:00|18820.4|18800.4|18819.9|18799.9|18820.4|18800.4|18819.9|18799.9|1
1631544610000|2021-09-13 14:50:10|||||||||5
1631544630000|2021-09-13 14:50:30|18819.4|18799.4|18821.9|18801.9|18821.9|18801.9|18819.4|18799.4|4
1631544640000|2021-09-13 14:50:40|||||||||1
1631544650000|2021-09-13 14:50:50|18823.9|18803.9|18824.4|18804.4|18824.4|18804.4|18823.9|18803.9|1
1631544660000|2021-09-13 14:51:00|||||||||1
1631544670000|2021-09-13 14:51:10|18822.4|18802.4|18824.4|18804.4|18824.4|18804.4|18821.9|18801.9|0
1631544680000|2021-09-13 14:51:20|18826.9|18806.9|18826.9|18806.9|18826.9|18806.9|18826.9|18806.9|0
1631544720000|2021-09-13 14:52:00|18824.4|18804.4|18826.9|18806.9|18826.9|18806.9|18824.4|18804.4|1
1631544740000|2021-09-13 14:52:20|18824.9|18804.9|18826.9|18806.9|18826.9|18806.9|18824.9|18804.9|0
1631544750000|2021-09-13 14:52:30|18830.9|18810.9|18851.4|18831.4|18851.4|18831.4|18830.9|18810.9|6
1631544760000|2021-09-13 14:52:40|18851.9|18831.9|18854.4|18834.4|18854.4|18834.4|18851.9|18831.9|0
1631544770000|2021-09-13 14:52:50|||||||||7
1631544780000|2021-09-13 14:53:00|||||||||3
1631544790000|2021-09-13 14:53:10|18852.4|18832.4|18856.9|18836.9|18856.9|18836.9|18851.9|18831.9|10
1631544840000|2021-09-13 14:54:00|18854.4|18834.4|18854.4|18834.4|18854.4|18834.4|18854.4|18834.4|9
1631544850000|2021-09-13 14:54:10|18852.4|18832.4|18851.9|18831.9|18852.4|18832.4|18851.9|18831.9|0
1631544860000|2021-09-13 14:54:20|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|12
1631544870000|2021-09-13 14:54:30|18844.4|18824.4|18844.4|18824.4|18844.4|18824.4|18844.4|18824.4|1
1631544880000|2021-09-13 14:54:40|||||||||1
1631544890000|2021-09-13 14:54:50|||||||||1
1631544900000|2021-09-13 14:55:00|||||||||1
1631544910000|2021-09-13 14:55:10|18843.9|18823.9|18841.9|18821.9|18843.9|18823.9|18841.9|18821.9|1
1631544920000|2021-09-13 14:55:20|18844.4|18824.4|18844.4|18824.4|18844.4|18824.4|18844.4|18824.4|0
1631544930000|2021-09-13 14:55:30|||||||||1
1631544950000|2021-09-13 14:55:50|||||||||1
1631544960000|2021-09-13 14:56:00|18846.9|18826.9|18846.9|18826.9|18846.9|18826.9|18846.9|18826.9|3
1631544970000|2021-09-13 14:56:10|18851.9|18831.9|18851.9|18831.9|18851.9|18831.9|18851.9|18831.9|2
1631545000000|2021-09-13 14:56:40|18855.9|18835.9|18858.4|18838.4|18858.4|18838.4|18855.9|18835.9|8
1631545010000|2021-09-13 14:56:50|18858.9|18838.9|18858.9|18838.9|18858.9|18838.9|18858.9|18838.9|1
1631545020000|2021-09-13 14:57:00|18861.4|18841.4|18868.9|18848.9|18868.9|18848.9|18861.4|18841.4|7
1631545030000|2021-09-13 14:57:10|18869.4|18849.4|18871.9|18851.9|18871.9|18851.9|18869.4|18849.4|7
1631545040000|2021-09-13 14:57:20|18874.4|18854.4|18871.9|18851.9|18874.4|18854.4|18871.9|18851.9|3
1631545060000|2021-09-13 14:57:40|18873.9|18853.9|18874.4|18854.4|18874.4|18854.4|18873.9|18853.9|0
1631545070000|2021-09-13 14:57:50|18876.9|18856.9|18876.9|18856.9|18876.9|18856.9|18876.9|18856.9|1
1631545080000|2021-09-13 14:58:00|||||||||3
1631545090000|2021-09-13 14:58:10|18879.4|18859.4|18881.4|18861.4|18881.4|18861.4|18879.4|18859.4|2
1631545100000|2021-09-13 14:58:20|18879.4|18859.4|18881.4|18861.4|18881.4|18861.4|18879.4|18859.4|3
1631545110000|2021-09-13 14:58:30|18881.9|18861.9|18881.9|18861.9|18881.9|18861.9|18881.9|18861.9|0
1631545120000|2021-09-13 14:58:40|||||||||8
1631545130000|2021-09-13 14:58:50|18884.4|18864.4|18886.4|18866.4|18886.4|18866.4|18884.4|18864.4|0
1631545140000|2021-09-13 14:59:00|18886.9|18866.9|18884.4|18864.4|18886.9|18866.9|18882.9|18862.9|3
1631545160000|2021-09-13 14:59:20|18886.4|18866.4|18886.9|18866.9|18886.9|18866.9|18886.4|18866.4|0
1631545170000|2021-09-13 14:59:30|18876.9|18856.9|18876.9|18856.9|18876.9|18856.9|18876.9|18856.9|3
1631545190000|2021-09-13 14:59:50|||||||||1
1631545200000|2021-09-13 15:00:00|18874.9|18854.9|18874.4|18854.4|18874.9|18854.9|18874.4|18854.4|1
1631545210000|2021-09-13 15:00:10|18872.4|18852.4|18871.9|18851.9|18872.4|18852.4|18871.9|18851.9|1
1631545230000|2021-09-13 15:00:30|18873.9|18853.9|18874.4|18854.4|18874.4|18854.4|18873.9|18853.9|0
1631545240000|2021-09-13 15:00:40|18872.4|18852.4|18872.4|18852.4|18872.4|18852.4|18872.4|18852.4|0
1631545250000|2021-09-13 15:00:50|18874.4|18854.4|18874.4|18854.4|18874.4|18854.4|18874.4|18854.4|2
1631545260000|2021-09-13 15:01:00|18872.4|18852.4|18883|18863|18883|18863|18871.9|18851.9|4
1631545270000|2021-09-13 15:01:10|18881.9|18861.9|18876.9|18856.9|18881.9|18861.9|18876.9|18856.9|15
1631545280000|2021-09-13 15:01:20|18874.4|18854.4|18881.4|18861.4|18881.4|18861.4|18874.4|18854.4|5
1631545290000|2021-09-13 15:01:30|18883.4|18863.4|18883.9|18863.9|18883.9|18863.9|18883.4|18863.4|3
1631545300000|2021-09-13 15:01:40|18886.4|18866.4|18886.4|18866.4|18886.4|18866.4|18886.4|18866.4|0
1631545310000|2021-09-13 15:01:50|18884.4|18864.4|18886.4|18866.4|18886.4|18866.4|18884.4|18864.4|3
1631545330000|2021-09-13 15:02:10|18884.4|18864.4|18881.9|18861.9|18884.4|18864.4|18881.9|18861.9|2
1631545340000|2021-09-13 15:02:20|||||||||3
1631545370000|2021-09-13 15:02:50|18881.4|18861.4|18851.9|18831.9|18881.4|18861.4|18851.9|18831.9|17
1631545380000|2021-09-13 15:03:00|18849.4|18829.4|18838.9|18818.9|18849.4|18829.4|18837.4|18817.4|2
1631545390000|2021-09-13 15:03:10|18839.4|18819.4|18839.4|18819.4|18839.4|18819.4|18839.4|18819.4|0
1631545400000|2021-09-13 15:03:20|18836.9|18816.9|18836.9|18816.9|18836.9|18816.9|18836.9|18816.9|1
1631545410000|2021-09-13 15:03:30|18841.9|18821.9|18841.9|18821.9|18841.9|18821.9|18841.9|18821.9|2
1631545430000|2021-09-13 15:03:50|||||||||2
1631545440000|2021-09-13 15:04:00|18842.4|18822.4|18844.4|18824.4|18844.4|18824.4|18842.4|18822.4|7
1631545450000|2021-09-13 15:04:10|18846.9|18826.9|18846.9|18826.9|18846.9|18826.9|18846.9|18826.9|0
1631545470000|2021-09-13 15:04:30|||||||||1
1631545500000|2021-09-13 15:05:00|18851.9|18831.9|18871.9|18851.9|18871.9|18851.9|18851.9|18831.9|12
1631545510000|2021-09-13 15:05:10|18876|18856|18884.4|18864.4|18884.4|18864.4|18876|18856|2
1631545540000|2021-09-13 15:05:40|18881.9|18861.9|18881.9|18861.9|18881.9|18861.9|18881.9|18861.9|1
1631545550000|2021-09-13 15:05:50|18883.9|18863.9|18884.4|18864.4|18884.4|18864.4|18883.9|18863.9|1
1631545560000|2021-09-13 15:06:00|18888.5|18868.5|18894.4|18874.4|18894.4|18874.4|18888.5|18868.5|14
1631545580000|2021-09-13 15:06:20|18896.4|18876.4|18896.4|18876.4|18896.4|18876.4|18896.4|18876.4|1
1631545590000|2021-09-13 15:06:30|18896.9|18876.9|18899.4|18879.4|18899.4|18879.4|18896.9|18876.9|0
1631545610000|2021-09-13 15:06:50|18898.9|18878.9|18896.9|18876.9|18898.9|18878.9|18896.9|18876.9|2
1631545630000|2021-09-13 15:07:10|18899.4|18879.4|18899.4|18879.4|18899.4|18879.4|18899.4|18879.4|0
1631545650000|2021-09-13 15:07:30|||||||||12
1631545660000|2021-09-13 15:07:40|||||||||2
1631545670000|2021-09-13 15:07:50|||||||||1
1631545680000|2021-09-13 15:08:00|||||||||2
1631545690000|2021-09-13 15:08:10|18896.9|18876.9|18896.9|18876.9|18899.4|18879.4|18891.9|18871.9|50
1631545700000|2021-09-13 15:08:20|18899.4|18879.4|18899.4|18879.4|18899.4|18879.4|18896.9|18876.9|2
1631545710000|2021-09-13 15:08:30|18899.9|18879.9|18894.4|18874.4|18901.9|18881.9|18891.9|18871.9|19
1631545720000|2021-09-13 15:08:40|18891.9|18871.9|18891.9|18871.9|18893.9|18873.9|18891.9|18871.9|0
1631545730000|2021-09-13 15:08:50|18886.9|18866.9|18886.9|18866.9|18886.9|18866.9|18886.9|18866.9|6
1631545740000|2021-09-13 15:09:00|||||||||4
1631545750000|2021-09-13 15:09:10|||||||||1
1631545770000|2021-09-13 15:09:30|18888.9|18868.9|18886.9|18866.9|18888.9|18868.9|18886.9|18866.9|0
1631545780000|2021-09-13 15:09:40|18888.9|18868.9|18884.4|18864.4|18888.9|18868.9|18884.4|18864.4|5
1631545800000|2021-09-13 15:10:00|18883.9|18863.9|18869.4|18849.4|18883.9|18863.9|18869.4|18849.4|6
1631545810000|2021-09-13 15:10:10|18868.9|18848.9|18868.9|18848.9|18868.9|18848.9|18868.9|18848.9|0
1631545820000|2021-09-13 15:10:20|||||||||4
1631545830000|2021-09-13 15:10:30|18866.9|18846.9|18866.4|18846.4|18868.9|18848.9|18866.4|18846.4|1
1631545840000|2021-09-13 15:10:40|18866.5|18846.5|18866.5|18846.5|18866.5|18846.5|18866.5|18846.5|3
1631545850000|2021-09-13 15:10:50|18866.9|18846.9|18866.9|18846.9|18866.9|18846.9|18866.9|18846.9|2
1631545860000|2021-09-13 15:11:00|18869.4|18849.4|18869.4|18849.4|18869.4|18849.4|18866.9|18846.9|2
1631545900000|2021-09-13 15:11:40|18866.9|18846.9|18866.9|18846.9|18866.9|18846.9|18866.9|18846.9|0
1631545910000|2021-09-13 15:11:50|18864.4|18844.4|18864.4|18844.4|18864.4|18844.4|18864.4|18844.4|4
1631545920000|2021-09-13 15:12:00|18866.9|18846.9|18864.4|18844.4|18869.4|18849.4|18864.4|18844.4|20
1631545930000|2021-09-13 15:12:10|18862.4|18842.4|18860.4|18840.4|18862.4|18842.4|18860.4|18840.4|4
1631545940000|2021-09-13 15:12:20|18858.4|18838.4|18860.4|18840.4|18860.4|18840.4|18858.4|18838.4|1
1631545950000|2021-09-13 15:12:30|18859.9|18839.9|18854.9|18834.9|18859.9|18839.9|18854.9|18834.9|5
1631545970000|2021-09-13 15:12:50|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|0
1631545980000|2021-09-13 15:13:00|18857.4|18837.4|18859.9|18839.9|18859.9|18839.9|18857.4|18837.4|2
1631546020000|2021-09-13 15:13:40|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|5
1631546030000|2021-09-13 15:13:50|||||||||11
1631546040000|2021-09-13 15:14:00|||||||||45
1631546050000|2021-09-13 15:14:10|18847.9|18827.9|18836.9|18816.9|18847.9|18827.9|18836.9|18816.9|1
1631546060000|2021-09-13 15:14:20|18834.9|18814.9|18834.4|18814.4|18834.9|18814.9|18834.4|18814.4|6
1631546080000|2021-09-13 15:14:40|18831.9|18811.9|18826.9|18806.9|18831.9|18811.9|18826.9|18806.9|5
1631546090000|2021-09-13 15:14:50|18829.4|18809.4|18829.4|18809.4|18829.4|18809.4|18829.4|18809.4|3
1631546100000|2021-09-13 15:15:00|||||||||8
1631546110000|2021-09-13 15:15:10|18831.9|18811.9|18831.9|18811.9|18831.9|18811.9|18831.9|18811.9|2
1631546130000|2021-09-13 15:15:30|||||||||1
1631546140000|2021-09-13 15:15:40|||||||||10
1631546160000|2021-09-13 15:16:00|18836.9|18816.9|18841.9|18821.9|18841.9|18821.9|18836.9|18816.9|7
1631546200000|2021-09-13 15:16:40|||||||||4
1631546210000|2021-09-13 15:16:50|||||||||1
1631546220000|2021-09-13 15:17:00|||||||||2
1631546240000|2021-09-13 15:17:20|18841|18821|18836.9|18816.9|18841|18821|18836.9|18816.9|1
1631546250000|2021-09-13 15:17:30|18834.4|18814.4|18834.4|18814.4|18834.4|18814.4|18834.4|18814.4|2
1631546260000|2021-09-13 15:17:40|18831.9|18811.9|18831.9|18811.9|18831.9|18811.9|18831.9|18811.9|4
1631546270000|2021-09-13 15:17:50|18829.4|18809.4|18831.9|18811.9|18831.9|18811.9|18829.4|18809.4|1
1631546280000|2021-09-13 15:18:00|18832|18812|18832|18812|18832|18812|18832|18812|0
1631546290000|2021-09-13 15:18:10|18837|18817|18837|18817|18837|18817|18837|18817|10
1631546300000|2021-09-13 15:18:20|18839|18819|18845.5|18825.5|18845.5|18825.5|18839|18819|4
1631546310000|2021-09-13 15:18:30|18847|18827|18849.5|18829.5|18849.5|18829.5|18847|18827|0
1631546320000|2021-09-13 15:18:40|18851.5|18831.5|18852|18832|18852|18832|18851.5|18831.5|0
1631546330000|2021-09-13 15:18:50|18854|18834|18854.5|18834.5|18854.5|18834.5|18854|18834|2
1631546350000|2021-09-13 15:19:10|18857|18837|18852|18832|18857|18837|18852|18832|3
1631546360000|2021-09-13 15:19:20|18849.5|18829.5|18849.5|18829.5|18849.5|18829.5|18849.5|18829.5|1
1631546400000|2021-09-13 15:20:00|18847.4|18827.4|18832.4|18812.4|18854.9|18827.4|18832.4|18812.4|9
1631546410000|2021-09-13 15:20:10|18832|18812|18832|18812|18832|18812|18832|18812|1
1631546420000|2021-09-13 15:20:20|18834|18814|18834.5|18814.5|18834.5|18814.5|18834|18814|1
1631546430000|2021-09-13 15:20:30|18834.9|18814.9|18834.9|18814.9|18834.9|18814.9|18834.9|18814.9|7
1631546440000|2021-09-13 15:20:40|||||||||2
1631546450000|2021-09-13 15:20:50|||||||||1
1631546460000|2021-09-13 15:21:00|18841.5|18821.5|18841.5|18821.5|18841.5|18821.5|18841.5|18821.5|6
1631546470000|2021-09-13 15:21:10|18842.9|18822.9|18847|18827|18847|18827|18842.9|18822.9|1
1631546490000|2021-09-13 15:21:30|18847.4|18827.4|18847.4|18827.4|18847.4|18827.4|18847.4|18827.4|0
1631546500000|2021-09-13 15:21:40|18844.5|18824.5|18844.5|18824.5|18844.5|18824.5|18844.5|18824.5|5
1631546510000|2021-09-13 15:21:50|18842.4|18822.4|18839.9|18819.9|18842.4|18822.4|18839.9|18819.9|1
1631546520000|2021-09-13 15:22:00|18839.5|18819.5|18839.5|18819.5|18839.5|18819.5|18839.5|18819.5|0
1631546530000|2021-09-13 15:22:10|18839|18819|18837|18817|18839|18819|18837|18817|2
1631546540000|2021-09-13 15:22:20|||||||||5
1631546570000|2021-09-13 15:22:50|||||||||1
1631546580000|2021-09-13 15:23:00|18834.9|18814.9|18832|18812|18834.9|18814.9|18832|18812|1
1631546590000|2021-09-13 15:23:10|18834|18814|18819.5|18799.5|18834|18814|18819.5|18799.5|18
1631546600000|2021-09-13 15:23:20|18817|18797|18819.5|18799.5|18819.5|18799.5|18817|18797|1
1631546610000|2021-09-13 15:23:30|18819.9|18799.9|18822|18802|18822|18802|18819.9|18799.9|1
1631546680000|2021-09-13 15:24:40|||||||||3
1631546690000|2021-09-13 15:24:50|18824|18804|18832|18812|18832|18812|18824|18804|2
1631546700000|2021-09-13 15:25:00|18831.5|18811.5|18827|18807|18831.5|18811.5|18827|18807|4
1631546710000|2021-09-13 15:25:10|18824.5|18804.5|18822|18802|18824.5|18804.5|18822|18802|2
1631546720000|2021-09-13 15:25:20|18820|18800|18824.5|18804.5|18824.5|18804.5|18820|18800|1
1631546730000|2021-09-13 15:25:30|18826.5|18806.5|18826.5|18806.5|18826.5|18806.5|18826.5|18806.5|0
1631546740000|2021-09-13 15:25:40|18827|18807|18827|18807|18827|18807|18827|18807|0
1631546750000|2021-09-13 15:25:50|18829|18809|18830|18810|18832|18812|18829|18809|0
1631546760000|2021-09-13 15:26:00|18829.5|18809.5|18829.5|18809.5|18831.5|18811.5|18829.5|18809.5|13
1631546770000|2021-09-13 15:26:10|18827.5|18807.5|18829.5|18809.5|18829.5|18809.5|18827|18807|186
1631546780000|2021-09-13 15:26:20|||||||||38
1631546790000|2021-09-13 15:26:30|||||||||243
1631546800000|2021-09-13 15:26:40|18827|18807|18827|18807|18827|18807|18827|18807|6
1631546810000|2021-09-13 15:26:50|18829|18809|18829.5|18809.5|18829.5|18809.5|18829|18809|5
1631546820000|2021-09-13 15:27:00|18827.5|18807.5|18827.9|18807.9|18830|18810|18827.5|18807.5|10
1631546860000|2021-09-13 15:27:40|18830.4|18810.4|18832.9|18812.9|18832.9|18812.9|18830.4|18810.4|1
1631546870000|2021-09-13 15:27:50|18835|18815|18835.4|18815.4|18835.4|18815.4|18835|18815|3
1631546880000|2021-09-13 15:28:00|||||||||1
1631546900000|2021-09-13 15:28:20|||||||||1
1631546910000|2021-09-13 15:28:30|18837.5|18817.5|18837.9|18817.9|18837.9|18817.9|18837.5|18817.5|1
1631546940000|2021-09-13 15:29:00|||||||||3
1631546950000|2021-09-13 15:29:10|18838.4|18818.4|18842.5|18822.5|18842.5|18822.5|18838.4|18818.4|1
1631546970000|2021-09-13 15:29:30|||||||||1
1631546980000|2021-09-13 15:29:40|||||||||4
1631546990000|2021-09-13 15:29:50|18844.5|18824.5|18844.5|18824.5|18844.5|18824.5|18844.5|18824.5|1
1631547000000|2021-09-13 15:30:00|18842.5|18822.5|18842.5|18822.5|18842.5|18822.5|18842.5|18822.5|1
1631547010000|2021-09-13 15:30:10|18840.4|18820.4|18840|18820|18840.4|18820.4|18840|18820|1
1631547020000|2021-09-13 15:30:20|||||||||9
1631547030000|2021-09-13 15:30:30|18839|18819|18825.4|18805.4|18845|18819|18825.4|18805|1
1631547050000|2021-09-13 15:30:50|||||||||1
1631547060000|2021-09-13 15:31:00|||||||||1
1631547070000|2021-09-13 15:31:10|18825|18805|18825|18805|18825|18805|18825|18805|0
1631547090000|2021-09-13 15:31:30|18822.5|18802.5|18818.4|18798.4|18822.9|18802.9|18818.4|18798.4|5
1631547100000|2021-09-13 15:31:40|18822.5|18802.5|18817.9|18797.9|18822.9|18802.9|18817.9|18797.9|4
1631547110000|2021-09-13 15:31:50|18820|18800|18822.5|18802.5|18822.5|18802.5|18820|18800|3
1631547120000|2021-09-13 15:32:00|18824.5|18804.5|18827.5|18807.5|18827.5|18807.5|18824.5|18804.5|3
1631547130000|2021-09-13 15:32:10|||||||||1
1631547140000|2021-09-13 15:32:20|18828.4|18808.4|18840|18820|18840|18820|18828.4|18808.4|2
1631547170000|2021-09-13 15:32:50|18840.9|18820.9|18845|18825|18845|18825|18840.9|18820.9|1
1631547180000|2021-09-13 15:33:00|||||||||13
1631547200000|2021-09-13 15:33:20|||||||||1
1631547210000|2021-09-13 15:33:30|||||||||1
1631547220000|2021-09-13 15:33:40|18843|18823|18843|18823|18843|18823|18843|18823|6
1631547240000|2021-09-13 15:34:00|18840|18820|18835.9|18815.9|18840|18820|18835.9|18815.9|7
1631547250000|2021-09-13 15:34:10|18835.5|18815.5|18835.5|18815.5|18835.5|18815.5|18835.5|18815.5|0
1631547260000|2021-09-13 15:34:20|18838|18818|18838|18818|18838|18818|18838|18818|0
1631547300000|2021-09-13 15:35:00|||||||||1
1631547310000|2021-09-13 15:35:10|||||||||3
1631547320000|2021-09-13 15:35:20|||||||||1
1631547340000|2021-09-13 15:35:40|||||||||1
1631547360000|2021-09-13 15:36:00|||||||||1
1631547390000|2021-09-13 15:36:30|18835.5|18815.5|18835.5|18815.5|18835.5|18815.5|18830.9|18810.9|11
1631547400000|2021-09-13 15:36:40|18835|18815|18830.5|18810.5|18835|18815|18830.5|18810.5|6
1631547410000|2021-09-13 15:36:50|18826.4|18806.4|18818|18798|18826.4|18806.4|18817.5|18797.5|29
1631547420000|2021-09-13 15:37:00|18820.5|18800.5|18820.5|18800.5|18820.5|18800.5|18820.5|18800.5|3
1631547430000|2021-09-13 15:37:10|18822.5|18802.5|18829.5|18809.5|18829.5|18809.5|18822.5|18802.5|8
1631547450000|2021-09-13 15:37:30|18827.5|18807.5|18827.5|18807.5|18827.5|18807.5|18827.5|18807.5|1
1631547460000|2021-09-13 15:37:40|18828|18808|18828|18808|18828|18808|18828|18808|0
1631547470000|2021-09-13 15:37:50|18825.9|18805.9|18825.5|18805.5|18825.9|18805.9|18825.5|18805.5|0
1631547480000|2021-09-13 15:38:00|18828|18808|18828|18808|18828|18808|18828|18808|1
1631547490000|2021-09-13 15:38:10|18825.9|18805.9|18825.9|18805.9|18825.9|18805.9|18825.9|18805.9|111
1631547500000|2021-09-13 15:38:20|18825.5|18805.5|18805.9|18785.9|18825.5|18805.5|18805.9|18785.9|30
1631547510000|2021-09-13 15:38:30|18797.9|18777.9|18793|18773|18797.9|18777.9|18793|18773|0
1631547530000|2021-09-13 15:38:50|18795.5|18775.5|18795.5|18775.5|18795.5|18775.5|18795.5|18775.5|1
1631547540000|2021-09-13 15:39:00|18797.5|18777.5|18798|18778|18798|18778|18797.5|18777.5|2
1631547570000|2021-09-13 15:39:30|||||||||1
1631547590000|2021-09-13 15:39:50|18798.5|18778.5|18800.5|18780.5|18800.5|18780.5|18798.5|18778.5|1
1631547600000|2021-09-13 15:40:00|18801|18781|18805|18785|18805|18785|18801|18781|3
1631547610000|2021-09-13 15:40:10|18807.5|18787.5|18820.5|18800.5|18820.5|18800.5|18807.5|18787.5|2
1631547630000|2021-09-13 15:40:30|||||||||5
1631547640000|2021-09-13 15:40:40|18818.5|18798.5|18818.5|18798.5|18818.5|18798.5|18818.5|18798.5|0
1631547670000|2021-09-13 15:41:10|18811|18791|18811|18791|18811|18791|18811|18791|1
1631547690000|2021-09-13 15:41:30|18813|18793|18813|18793|18813|18793|18813|18793|0
1631547710000|2021-09-13 15:41:50|||||||||1
1631547730000|2021-09-13 15:42:10|18818|18798|18818|18798|18818|18798|18818|18798|1
1631547740000|2021-09-13 15:42:20|18813.5|18793.5|18808|18788|18813.5|18793.5|18808|18788|11
1631547750000|2021-09-13 15:42:30|18803|18783|18798.5|18778.5|18803|18783|18798.5|18778.5|3
1631547760000|2021-09-13 15:42:40|||||||||1
1631547770000|2021-09-13 15:42:50|18796.4|18776.4|18793.9|18773.9|18796.4|18776.4|18793.9|18773.9|1
1631547780000|2021-09-13 15:43:00|18796|18776|18796|18776|18796|18776|18796|18776|0
1631547790000|2021-09-13 15:43:10|18793.9|18773.9|18798.5|18778.5|18798.5|18778.5|18793.9|18773.9|3
1631547810000|2021-09-13 15:43:30|18796.4|18776.4|18788|18768|18796.4|18776.4|18788|18768|7
1631547830000|2021-09-13 15:43:50|18792|18772|18793|18773|18793|18773|18792|18772|7
1631547840000|2021-09-13 15:44:00|18795|18775|18800.5|18780.5|18800.5|18780.5|18795|18775|3
1631547850000|2021-09-13 15:44:10|18798.5|18778.5|18798|18778|18798.5|18778.5|18798|18778|0
1631547860000|2021-09-13 15:44:20|18798.5|18778.5|18800.5|18780.5|18800.5|18780.5|18798.5|18778.5|1
1631547890000|2021-09-13 15:44:50|||||||||1
1631547900000|2021-09-13 15:45:00|18798.5|18778.5|18798.5|18778.5|18800.5|18780.5|18798.5|18778.5|2
1631547910000|2021-09-13 15:45:10|18798|18778|18803|18783|18803|18783|18798|18778|8
1631547920000|2021-09-13 15:45:20|18801|18781|18801|18781|18801|18781|18801|18781|13
1631547950000|2021-09-13 15:45:50|18798|18778|18795|18775|18798|18778|18793|18773|15
1631547960000|2021-09-13 15:46:00|18795.5|18775.5|18795.5|18775.5|18795.5|18775.5|18795.5|18775.5|0
1631547970000|2021-09-13 15:46:10|18793|18773|18770.5|18750.5|18793|18773|18766|18746|7
1631547980000|2021-09-13 15:46:20|18775|18755|18768|18748|18775|18755|18768|18748|10
1631547990000|2021-09-13 15:46:30|||||||||2
1631548000000|2021-09-13 15:46:40|18766.5|18746.5|18740.5|18720.5|18766.5|18746.5|18738|18713|54
1631548010000|2021-09-13 15:46:50|18743|18723|18743|18723|18743|18723|18743|18723|1
1631548020000|2021-09-13 15:47:00|18748|18728|18745.5|18725.5|18753|18733|18744|18724|6
1631548030000|2021-09-13 15:47:10|18746|18726|18750.5|18730.5|18750.5|18730.5|18746|18726|4
1631548050000|2021-09-13 15:47:30|18748.5|18728.5|18728|18708|18748.5|18728.5|18728|18708|11
1631548060000|2021-09-13 15:47:40|18730.5|18710.5|18730.5|18710.5|18730.5|18710.5|18726|18706|5
1631548070000|2021-09-13 15:47:50|18731|18711|18728|18708|18733|18713|18728|18708|2
1631548080000|2021-09-13 15:48:00|18730.5|18710.5|18733|18713|18733|18713|18730.5|18710.5|5
1631548090000|2021-09-13 15:48:10|18730.5|18710.5|18731.5|18711.5|18731.5|18711.5|18730.5|18710.5|1
1631548100000|2021-09-13 15:48:20|18730.5|18710.5|18730.5|18710.5|18730.5|18710.5|18730.5|18710.5|6
1631548110000|2021-09-13 15:48:30|18731|18711|18731|18711|18731|18711|18731|18711|0
1631548120000|2021-09-13 15:48:40|18730.5|18710.5|18730.5|18710.5|18730.5|18710.5|18730.5|18710.5|0
1631548140000|2021-09-13 15:49:00|18733|18713|18733|18713|18733|18713|18733|18713|0
1631548150000|2021-09-13 15:49:10|||||||||2
1631548160000|2021-09-13 15:49:20|18735.5|18715.5|18735.5|18715.5|18735.5|18715.5|18735.5|18715.5|2
1631548170000|2021-09-13 15:49:30|18737.5|18717.5|18738|18718|18738|18718|18737.5|18717.5|0
1631548180000|2021-09-13 15:49:40|18740|18720|18728|18708|18740|18720|18728|18708|9
1631548190000|2021-09-13 15:49:50|18725.5|18705.5|18725.5|18705.5|18725.5|18705.5|18725.5|18705.5|0
1631548210000|2021-09-13 15:50:10|18723|18703|18725.5|18705.5|18725.5|18705.5|18723|18703|1
1631548220000|2021-09-13 15:50:20|18723|18703|18723|18703|18723|18703|18723|18703|2
1631548230000|2021-09-13 15:50:30|18722.5|18702.5|18728|18708|18728|18708|18720.5|18700.5|9
1631548240000|2021-09-13 15:50:40|18730.5|18710.5|18735.5|18715.5|18735.5|18715.5|18730.5|18710.5|1
1631548250000|2021-09-13 15:50:50|18737.5|18717.5|18740.5|18720.5|18740.5|18720.5|18737.5|18717.5|1
1631548280000|2021-09-13 15:51:20|18742.5|18722.5|18749.5|18729.5|18749.5|18729.5|18742.5|18722.5|0
1631548290000|2021-09-13 15:51:30|18750|18730|18750.5|18730.5|18750.5|18730.5|18750|18730|1
1631548300000|2021-09-13 15:51:40|18748|18728|18748|18728|18748|18728|18748|18728|4
1631548310000|2021-09-13 15:51:50|18744|18724|18741.5|18721.5|18745.5|18725.5|18741.5|18721.5|1
1631548320000|2021-09-13 15:52:00|18740.5|18720.5|18740.5|18720.5|18740.5|18720.5|18740.5|18720.5|0
1631548330000|2021-09-13 15:52:10|18738.5|18718.5|18738|18718|18738.5|18718.5|18738|18718|0
1631548340000|2021-09-13 15:52:20|18736|18716|18736|18716|18736|18716|18736|18716|7
1631548350000|2021-09-13 15:52:30|18735.5|18715.5|18735.5|18715.5|18735.5|18715.5|18735.5|18715.5|3
1631548360000|2021-09-13 15:52:40|||||||||2
1631548370000|2021-09-13 15:52:50|18733|18713|18733|18713|18733|18713|18733|18713|0
1631548390000|2021-09-13 15:53:10|18735.5|18715.5|18735.5|18715.5|18735.5|18715.5|18735.5|18715.5|5
1631548400000|2021-09-13 15:53:20|18738|18718|18738|18718|18738|18718|18738|18718|1
1631548430000|2021-09-13 15:53:50|18740|18720|18740.5|18720.5|18740.5|18720.5|18740|18720|0
1631548450000|2021-09-13 15:54:10|||||||||4
1631548470000|2021-09-13 15:54:30|||||||||3
1631548480000|2021-09-13 15:54:40|18735.5|18715.5|18738|18718|18738|18718|18735.5|18715.5|4
1631548490000|2021-09-13 15:54:50|18740|18720|18740.5|18720.5|18740.5|18720.5|18740|18720|0
1631548500000|2021-09-13 15:55:00|18738|18718|18735.5|18715.5|18738|18718|18735.5|18715.5|1
1631548510000|2021-09-13 15:55:10|||||||||2
1631548520000|2021-09-13 15:55:20|||||||||6
1631548530000|2021-09-13 15:55:30|18738|18718|18738|18718|18738|18718|18738|18718|0
1631548550000|2021-09-13 15:55:50|18740.5|18720.5|18738|18718|18740.5|18720.5|18738|18718|2
1631548590000|2021-09-13 15:56:30|18740.5|18720.5|18740.5|18720.5|18740.5|18720.5|18740.5|18720.5|2
1631548600000|2021-09-13 15:56:40|||||||||1
1631548610000|2021-09-13 15:56:50|18740|18720|18738|18718|18740|18720|18738|18718|9
1631548620000|2021-09-13 15:57:00|18740.5|18720.5|18738.5|18718.5|18740.5|18720.5|18738.5|18718.5|1
1631548630000|2021-09-13 15:57:10|18738|18718|18738|18718|18738|18718|18738|18718|0
1631548660000|2021-09-13 15:57:40|18740|18720|18740.5|18720.5|18740.5|18720.5|18740|18720|0
1631548670000|2021-09-13 15:57:50|18738.5|18718.5|18738|18718|18738.5|18718.5|18738|18718|0
1631548690000|2021-09-13 15:58:10|18740.5|18720.5|18738.5|18718.5|18740.5|18720.5|18738.5|18718.5|3
1631548710000|2021-09-13 15:58:30|18738|18718|18736|18716|18738|18718|18736|18716|3
1631548720000|2021-09-13 15:58:40|18738|18718|18735.5|18715.5|18738|18718|18735.5|18715.5|0
1631548730000|2021-09-13 15:58:50|18737.5|18717.5|18738|18718|18738|18718|18736|18716|2
1631548750000|2021-09-13 15:59:10|18740.5|18720.5|18740.5|18720.5|18740.5|18720.5|18740.5|18720.5|1
1631548760000|2021-09-13 15:59:20|||||||||2
1631548780000|2021-09-13 15:59:40|18741|18721|18743|18723|18743|18723|18741|18721|1
1631548790000|2021-09-13 15:59:50|||||||||6
1631548810000|2021-09-13 16:00:10|18745.5|18725.5|18743|18723|18745.5|18725.5|18743|18723|3
1631548840000|2021-09-13 16:00:40|||||||||1
1631548850000|2021-09-13 16:00:50|18741|18721|18741|18721|18741|18721|18741|18721|1
1631548880000|2021-09-13 16:01:20|||||||||5
1631548900000|2021-09-13 16:01:40|||||||||1
1631548910000|2021-09-13 16:01:50|||||||||1
1631548920000|2021-09-13 16:02:00|18743|18723|18745.5|18725.5|18745.5|18725.5|18743|18723|4
1631548930000|2021-09-13 16:02:10|18743.5|18723.5|18743.5|18723.5|18743.5|18723.5|18743.5|18723.5|1
1631548940000|2021-09-13 16:02:20|18745.5|18725.5|18745.5|18725.5|18745.5|18725.5|18745.5|18725.5|0
1631548960000|2021-09-13 16:02:40|||||||||1
1631548970000|2021-09-13 16:02:50|18743|18723|18743|18723|18743|18723|18743|18723|1
1631548990000|2021-09-13 16:03:10|18745|18725|18743|18723|18745.5|18725.5|18741|18721|1
1631549000000|2021-09-13 16:03:20|18742.5|18722.5|18735.5|18715.5|18742.5|18722.5|18735.5|18715.5|3
1631549010000|2021-09-13 16:03:30|18731.5|18711.5|18728.5|18708.5|18731.5|18711.5|18728.5|18708.5|3
1631549020000|2021-09-13 16:03:40|18725.5|18705.5|18720.5|18700.5|18725.5|18705.5|18720.5|18700.5|17
1631549030000|2021-09-13 16:03:50|18718.5|18698.5|18718|18698|18718.5|18698.5|18718|18698|5
1631549040000|2021-09-13 16:04:00|18715.5|18695.5|18715.5|18695.5|18715.5|18695.5|18715.5|18695.5|20
1631549050000|2021-09-13 16:04:10|18720.5|18700.5|18718|18698|18720.5|18700.5|18718|18698|5
1631549060000|2021-09-13 16:04:20|18723|18703|18723|18703|18723|18703|18723|18703|5
1631549070000|2021-09-13 16:04:30|18725.5|18705.5|18728|18708|18728|18708|18725.5|18705.5|6
1631549080000|2021-09-13 16:04:40|18725.5|18705.5|18725.5|18705.5|18725.5|18705.5|18725.5|18705.5|6
1631549090000|2021-09-13 16:04:50|||||||||1
1631549100000|2021-09-13 16:05:00|18727.5|18707.5|18727.5|18707.5|18727.5|18707.5|18727.5|18707.5|0
1631549110000|2021-09-13 16:05:10|18725.5|18705.5|18725.5|18705.5|18725.5|18705.5|18725.5|18705.5|3
1631549120000|2021-09-13 16:05:20|18728|18708|18728|18708|18728|18708|18728|18708|7
1631549130000|2021-09-13 16:05:30|18732.5|18712.5|18732.5|18712.5|18732.5|18712.5|18732.5|18712.5|1
1631549140000|2021-09-13 16:05:40|18733|18713|18733|18713|18733|18713|18733|18713|2
1631549150000|2021-09-13 16:05:50|18735|18715|18735|18715|18735|18715|18735|18715|1
1631549160000|2021-09-13 16:06:00|18735.5|18715.5|18738|18718|18738|18718|18735.5|18715.5|5
1631549170000|2021-09-13 16:06:10|||||||||5
1631549200000|2021-09-13 16:06:40|18745|18725|18747.5|18727.5|18747.5|18727.5|18745|18725|3
1631549210000|2021-09-13 16:06:50|18745.5|18725.5|18743|18723|18745.5|18725.5|18743|18723|6
1631549220000|2021-09-13 16:07:00|||||||||1
1631549240000|2021-09-13 16:07:20|18745.5|18725.5|18750.5|18730.5|18750.5|18730.5|18745.5|18725.5|3
1631549260000|2021-09-13 16:07:40|18758|18738|18760|18740|18760|18740|18758|18738|1
1631549270000|2021-09-13 16:07:50|18760.5|18740.5|18760.5|18740.5|18760.5|18740.5|18760.5|18740.5|2
1631549280000|2021-09-13 16:08:00|18763|18743|18776.1|18756.1|18776.1|18756.1|18763|18743|8
1631549290000|2021-09-13 16:08:10|18777.5|18757.5|18780.5|18760.5|18780.5|18760.5|18777.5|18757.5|7
1631549300000|2021-09-13 16:08:20|18782.5|18762.5|18783|18763|18783|18763|18782.5|18762.5|3
1631549310000|2021-09-13 16:08:30|18781|18761|18778.5|18758.5|18781|18761|18778.5|18758.5|3
1631549320000|2021-09-13 16:08:40|18778|18758|18778|18758|18780|18760|18778|18758|2
1631549330000|2021-09-13 16:08:50|||||||||1
1631549350000|2021-09-13 16:09:10|18780|18760|18776|18756|18780|18760|18776|18756|4
1631549370000|2021-09-13 16:09:30|18775.5|18755.5|18770.5|18750.5|18775.5|18755.5|18770.5|18750.5|4
1631549390000|2021-09-13 16:09:50|18768|18748|18773|18753|18773|18753|18768|18748|6
1631549400000|2021-09-13 16:10:00|18772.1|18752.1|18770.5|18750.5|18772.1|18752.1|18766|18746|10
1631549410000|2021-09-13 16:10:10|18772.5|18752.5|18778|18758|18778|18758|18772.5|18752.5|1
1631549420000|2021-09-13 16:10:20|18780|18760|18780|18760|18780|18760|18780|18760|0
1631549430000|2021-09-13 16:10:30|18780.5|18760.5|18785.5|18765.5|18785.5|18765.5|18780.5|18760.5|102
1631549440000|2021-09-13 16:10:40|18787.5|18767.5|18788|18768|18788|18768|18787.5|18767.5|4
1631549450000|2021-09-13 16:10:50|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|4
1631549460000|2021-09-13 16:11:00|18783.5|18763.5|18783.5|18763.5|18783.5|18763.5|18783.5|18763.5|2
1631549470000|2021-09-13 16:11:10|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|1
1631549490000|2021-09-13 16:11:30|18783.5|18763.5|18783|18763|18783.5|18763.5|18783|18763|0
1631549510000|2021-09-13 16:11:50|||||||||2
1631549520000|2021-09-13 16:12:00|18781|18761|18781|18761|18781|18761|18779|18759|4
1631549530000|2021-09-13 16:12:10|18779|18759|18779|18759|18779|18759|18779|18759|2
1631549590000|2021-09-13 16:13:10|||||||||1
1631549600000|2021-09-13 16:13:20|||||||||1
1631549610000|2021-09-13 16:13:30|18781|18761|18781|18761|18781|18761|18781|18761|3
1631549620000|2021-09-13 16:13:40|||||||||14
1631549630000|2021-09-13 16:13:50|18780.5|18760.5|18782.6|18762.6|18782.6|18762.6|18780.5|18760.5|1
1631549640000|2021-09-13 16:14:00|18783|18763|18783|18763|18783|18763|18783|18763|0
1631549650000|2021-09-13 16:14:10|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|2
1631549660000|2021-09-13 16:14:20|18786.5|18766.5|18792.6|18772.6|18792.6|18772.6|18786.5|18766.5|1
1631549670000|2021-09-13 16:14:30|18793|18773|18795.5|18775.5|18795.5|18775.5|18793|18773|1
1631549680000|2021-09-13 16:14:40|18798|18778|18800.5|18780.5|18800.5|18780.5|18798|18778|9
1631549690000|2021-09-13 16:14:50|18803|18783|18803|18783|18803|18783|18803|18783|1
1631549700000|2021-09-13 16:15:00|18805.5|18785.5|18803.5|18783.5|18805.5|18785.5|18803.5|18783.5|0
1631549710000|2021-09-13 16:15:10|18803|18783|18808|18788|18808|18788|18803|18783|3
1631549720000|2021-09-13 16:15:20|18810.5|18790.5|18810.5|18790.5|18810.5|18790.5|18810.5|18790.5|3
1631549740000|2021-09-13 16:15:40|18812.6|18792.6|18813|18793|18813|18793|18810.5|18790.5|3
1631549750000|2021-09-13 16:15:50|18812.6|18792.6|18813|18793|18813|18793|18810.5|18790.5|5
1631549760000|2021-09-13 16:16:00|18815.5|18795.5|18815.5|18795.5|18815.5|18795.5|18815.5|18795.5|1
1631549770000|2021-09-13 16:16:10|18813.5|18793.5|18813.5|18793.5|18813.5|18793.5|18813.5|18793.5|3
1631549790000|2021-09-13 16:16:30|||||||||1
1631549810000|2021-09-13 16:16:50|18813|18793|18805.5|18785.5|18813|18793|18805.5|18785.5|11
1631549820000|2021-09-13 16:17:00|18803|18783|18801|18781|18803|18783|18801|18781|1
1631549830000|2021-09-13 16:17:10|18800.5|18780.5|18800.5|18780.5|18800.5|18780.5|18800.5|18780.5|1
1631549850000|2021-09-13 16:17:30|18798|18778|18798|18778|18798|18778|18798|18778|2
1631549860000|2021-09-13 16:17:40|||||||||1
1631549870000|2021-09-13 16:17:50|||||||||1
1631549900000|2021-09-13 16:18:20|18800.5|18780.5|18798.5|18778.5|18800.5|18780.5|18798.5|18778.5|7
1631549910000|2021-09-13 16:18:30|18798|18778|18798|18778|18798|18778|18798|18778|0
1631549940000|2021-09-13 16:19:00|18796|18776|18793.5|18773.5|18796|18776|18793.5|18773.5|3
1631549950000|2021-09-13 16:19:10|18793|18773|18788|18768|18793|18773|18788|18768|2
1631549960000|2021-09-13 16:19:20|18785.5|18765.5|18780.5|18760.5|18785.5|18765.5|18780.5|18760.5|3
1631549970000|2021-09-13 16:19:30|||||||||1
1631549990000|2021-09-13 16:19:50|18780.1|18760.1|18775.5|18755.5|18780.1|18760.1|18775.5|18755.5|7
1631550000000|2021-09-13 16:20:00|18773.5|18753.5|18773.1|18753.1|18773.5|18753.5|18773.1|18753.1|0
1631550010000|2021-09-13 16:20:10|18775.1|18755.1|18775.6|18755.6|18775.6|18755.6|18775.1|18755.1|1
1631550020000|2021-09-13 16:20:20|18773.5|18753.5|18773.1|18753.1|18773.5|18753.5|18773.1|18753.1|0
1631550040000|2021-09-13 16:20:40|18775.1|18755.1|18775.6|18755.6|18775.6|18755.6|18775.1|18755.1|0
1631550060000|2021-09-13 16:21:00|18770.6|18750.6|18777.1|18757.1|18777.1|18757.1|18770.6|18750.6|12
1631550070000|2021-09-13 16:21:10|18778.1|18758.1|18778.1|18758.1|18778.1|18758.1|18778.1|18758.1|0
1631550100000|2021-09-13 16:21:40|18782.6|18762.6|18785.6|18765.6|18785.6|18765.6|18782.6|18762.6|1
1631550140000|2021-09-13 16:22:20|||||||||1
1631550150000|2021-09-13 16:22:30|18790.6|18770.6|18793.1|18773.1|18795.6|18775.6|18790.6|18770.6|2
1631550170000|2021-09-13 16:22:50|18792.6|18772.6|18788.5|18768.5|18792.6|18772.6|18788.5|18768.5|1
1631550180000|2021-09-13 16:23:00|18788.1|18768.1|18773.1|18753.1|18788.1|18768.1|18763.1|18743.1|46
1631550190000|2021-09-13 16:23:10|18770.6|18750.6|18763.5|18743.5|18770.6|18750.6|18763.5|18743.5|15
1631550200000|2021-09-13 16:23:20|18763.1|18743.1|18750.6|18730.6|18763.1|18743.1|18750.6|18730.6|31
1631550210000|2021-09-13 16:23:30|18750.1|18730.1|18748.1|18728.1|18750.1|18730.1|18745.6|18725.6|104
1631550220000|2021-09-13 16:23:40|18750.6|18730.6|18750.6|18730.6|18750.6|18730.6|18750.6|18730.6|57
1631550230000|2021-09-13 16:23:50|18755.6|18735.6|18755.6|18735.6|18755.6|18735.6|18753.5|18733.5|77
1631550240000|2021-09-13 16:24:00|18753.5|18733.5|18745.6|18725.6|18753.5|18733.5|18745.6|18725.6|88
1631550250000|2021-09-13 16:24:10|18741|18721|18740.6|18720.6|18741|18721|18740.6|18720.6|69
1631550260000|2021-09-13 16:24:20|18735.6|18715.6|18728.1|18708.1|18735.6|18715.6|18728.1|18708.1|77
1631550270000|2021-09-13 16:24:30|18725.6|18705.6|18723.1|18703.1|18728.1|18708.1|18720.6|18700.6|91
1631550280000|2021-09-13 16:24:40|18725.6|18705.6|18730.6|18710.6|18730.6|18710.6|18725.6|18705.6|153
1631550290000|2021-09-13 16:24:50|18728.5|18708.5|18725.6|18705.6|18730.6|18710.6|18725.6|18705.6|126
1631550300000|2021-09-13 16:25:00|||||||||70
1631550310000|2021-09-13 16:25:10|18721.5|18701.5|18695.6|18675.6|18721.5|18701.5|18691.5|18671.5|46
1631550320000|2021-09-13 16:25:20|18696|18676|18698.1|18678.1|18698.1|18678.1|18696|18676|4
1631550330000|2021-09-13 16:25:30|18700.1|18680.1|18700.6|18680.6|18700.6|18680.6|18700.1|18680.1|5
1631550340000|2021-09-13 16:25:40|18698.1|18678.1|18698.1|18678.1|18698.1|18678.1|18698.1|18678.1|6
1631550350000|2021-09-13 16:25:50|18702.6|18682.6|18698.1|18678.1|18702.6|18682.6|18698.1|18678.1|2
1631550360000|2021-09-13 16:26:00|18696|18676|18696|18676|18696|18676|18696|18676|10
1631550370000|2021-09-13 16:26:10|18695.6|18675.6|18693.5|18673.5|18695.6|18675.6|18693.5|18673.5|0
1631550390000|2021-09-13 16:26:30|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|18693.6|18673.6|4
1631550400000|2021-09-13 16:26:40|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18691.1|18671.1|10
1631550410000|2021-09-13 16:26:50|18691.1|18671.1|18690.6|18670.6|18693.1|18673.1|18690.6|18670.6|0
1631550420000|2021-09-13 16:27:00|18691.1|18671.1|18693.1|18673.1|18693.1|18673.1|18690.6|18670.6|4
1631550430000|2021-09-13 16:27:10|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|1
1631550440000|2021-09-13 16:27:20|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|0
1631550450000|2021-09-13 16:27:30|18691.1|18671.1|18693.1|18673.1|18693.1|18673.1|18691.1|18671.1|5
1631550460000|2021-09-13 16:27:40|18695.6|18675.6|18693.1|18673.1|18695.6|18675.6|18693.1|18673.1|2
1631550470000|2021-09-13 16:27:50|18695.6|18675.6|18693.1|18673.1|18698.1|18678.1|18693.1|18673.1|2
1631550480000|2021-09-13 16:28:00|||||||||2
1631550490000|2021-09-13 16:28:10|18692.6|18672.6|18693.1|18673.1|18693.1|18673.1|18690.6|18670.6|5
1631550500000|2021-09-13 16:28:20|18695.1|18675.1|18695.1|18675.1|18695.1|18675.1|18695.1|18675.1|0
1631550510000|2021-09-13 16:28:30|18695.6|18675.6|18697.6|18677.6|18697.6|18677.6|18693.1|18673.1|13
1631550520000|2021-09-13 16:28:40|18702.1|18682.1|18712.1|18692.1|18712.1|18692.1|18702.1|18682.1|4
1631550530000|2021-09-13 16:28:50|18710.6|18690.6|18710.6|18690.6|18710.6|18690.6|18710.6|18690.6|1
1631550560000|2021-09-13 16:29:20|18708.6|18688.6|18708.1|18688.1|18708.6|18688.6|18708.1|18688.1|2
1631550570000|2021-09-13 16:29:30|18710.6|18690.6|18710.6|18690.6|18710.6|18690.6|18710.6|18690.6|0
1631550590000|2021-09-13 16:29:50|18713.1|18693.1|18710.6|18690.6|18713.1|18693.1|18710.6|18690.6|4
1631550600000|2021-09-13 16:30:00|18713.1|18693.1|18710.6|18690.6|18713.1|18693.1|18710.6|18690.6|3
1631550610000|2021-09-13 16:30:10|18708.1|18688.1|18705.6|18685.6|18708.1|18688.1|18705.6|18685.6|11
1631550620000|2021-09-13 16:30:20|18703.1|18683.1|18703.1|18683.1|18703.1|18683.1|18701.1|18681.1|3
1631550630000|2021-09-13 16:30:30|18705.1|18685.1|18705.6|18685.6|18705.6|18685.6|18705.1|18685.1|3
1631550640000|2021-09-13 16:30:40|||||||||2
1631550650000|2021-09-13 16:30:50|||||||||10
1631550660000|2021-09-13 16:31:00|18710.1|18690.1|18710.6|18690.6|18710.6|18690.6|18710.1|18690.1|19
1631550710000|2021-09-13 16:31:50|||||||||1
1631550720000|2021-09-13 16:32:00|18712.6|18692.6|18710.6|18690.6|18712.6|18692.6|18710.6|18690.6|4
1631550750000|2021-09-13 16:32:30|18708.6|18688.6|18705.6|18685.6|18708.6|18688.6|18705.6|18685.6|0
1631550760000|2021-09-13 16:32:40|18705.1|18685.1|18703.1|18683.1|18705.1|18685.1|18703.1|18683.1|1
1631550770000|2021-09-13 16:32:50|||||||||1
1631550800000|2021-09-13 16:33:20|||||||||1
1631550830000|2021-09-13 16:33:50|||||||||1
1631550840000|2021-09-13 16:34:00|18702.6|18682.6|18705.1|18685.1|18705.6|18685.6|18702.6|18682.6|2
1631550850000|2021-09-13 16:34:10|18705.6|18685.6|18710.6|18690.6|18710.6|18690.6|18705.6|18685.6|7
1631550870000|2021-09-13 16:34:30|18715.6|18695.6|18715.6|18695.6|18715.6|18695.6|18715.6|18695.6|2
1631550880000|2021-09-13 16:34:40|||||||||3
1631550900000|2021-09-13 16:35:00|||||||||4
1631550910000|2021-09-13 16:35:10|||||||||2
1631550920000|2021-09-13 16:35:20|18715.1|18695.1|18713.1|18693.1|18715.1|18695.1|18713.1|18693.1|2
1631550930000|2021-09-13 16:35:30|18710.6|18690.6|18710.6|18690.6|18710.6|18690.6|18710.6|18690.6|0
1631550950000|2021-09-13 16:35:50|18708.6|18688.6|18708.1|18688.1|18708.6|18688.6|18708.1|18688.1|2
1631550980000|2021-09-13 16:36:20|||||||||1
1631551040000|2021-09-13 16:37:20|||||||||2
1631551070000|2021-09-13 16:37:50|||||||||4
1631551080000|2021-09-13 16:38:00|18710.1|18690.1|18710.6|18690.6|18710.6|18690.6|18710.1|18690.1|2
1631551110000|2021-09-13 16:38:30|||||||||1
1631551130000|2021-09-13 16:38:50|||||||||2
1631551140000|2021-09-13 16:39:00|18709.6|18689.6|18710.1|18690.1|18710.6|18690.6|18707.6|18687.6|58
1631551150000|2021-09-13 16:39:10|18710.6|18690.6|18708.1|18688.1|18710.6|18690.6|18708.1|18688.1|0
1631551160000|2021-09-13 16:39:20|18708.6|18688.6|18712.6|18692.6|18712.6|18692.6|18708.6|18688.6|2
1631551170000|2021-09-13 16:39:30|18713.1|18693.1|18713.1|18693.1|18713.1|18693.1|18713.1|18693.1|2
1631551180000|2021-09-13 16:39:40|18715.1|18695.1|18715.1|18695.1|18715.1|18695.1|18715.1|18695.1|1
1631551190000|2021-09-13 16:39:50|18717.6|18697.6|18717.6|18697.6|18717.6|18697.6|18717.6|18697.6|1
1631551200000|2021-09-13 16:40:00|18713.6|18693.6|18715.6|18695.6|18715.6|18695.6|18713.6|18693.6|2
1631551210000|2021-09-13 16:40:10|18713.6|18693.6|18713.1|18693.1|18715.6|18695.6|18713.1|18693.1|1
1631551250000|2021-09-13 16:40:50|||||||||30
1631551280000|2021-09-13 16:41:20|18715.6|18695.6|18715.6|18695.6|18715.6|18695.6|18715.6|18695.6|0
1631551290000|2021-09-13 16:41:30|18713.1|18693.1|18713.1|18693.1|18713.1|18693.1|18713.1|18693.1|1
1631551300000|2021-09-13 16:41:40|18717.1|18697.1|18717.1|18697.1|18717.1|18697.1|18717.1|18697.1|1
1631551320000|2021-09-13 16:42:00|18717.6|18697.6|18717.6|18697.6|18717.6|18697.6|18715.6|18695.6|2
1631551330000|2021-09-13 16:42:10|||||||||7
1631551340000|2021-09-13 16:42:20|18719.6|18699.6|18719.6|18699.6|18719.6|18699.6|18719.6|18699.6|1
1631551350000|2021-09-13 16:42:30|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|2
1631551360000|2021-09-13 16:42:40|18722.6|18702.6|18722.6|18702.6|18722.6|18702.6|18720.6|18700.6|2
1631551370000|2021-09-13 16:42:50|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|1
1631551380000|2021-09-13 16:43:00|18722.6|18702.6|18722.6|18702.6|18722.6|18702.6|18722.6|18702.6|1
1631551400000|2021-09-13 16:43:20|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|7
1631551410000|2021-09-13 16:43:30|||||||||1
1631551420000|2021-09-13 16:43:40|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|18718.6|18698.6|16
1631551440000|2021-09-13 16:44:00|||||||||1
1631551450000|2021-09-13 16:44:10|18718.6|18698.6|18720.6|18700.6|18720.6|18700.6|18718.6|18698.6|1
1631551470000|2021-09-13 16:44:30|18718.6|18698.6|18720.6|18700.6|18720.6|18700.6|18718.6|18698.6|1
1631551480000|2021-09-13 16:44:40|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|0
1631551500000|2021-09-13 16:45:00|||||||||2
1631551560000|2021-09-13 16:46:00|||||||||120
1631551570000|2021-09-13 16:46:10|18720.6|18700.6|18722.6|18702.6|18722.6|18702.6|18718.6|18698.6|5
1631551600000|2021-09-13 16:46:40|||||||||2
1631551610000|2021-09-13 16:46:50|18723.1|18703.1|18728.1|18708.1|18728.1|18708.1|18723.1|18703.1|10
1631551620000|2021-09-13 16:47:00|||||||||9
1631551630000|2021-09-13 16:47:10|18726.1|18706.1|18728.1|18708.1|18728.1|18708.1|18726.1|18706.1|4
1631551650000|2021-09-13 16:47:30|||||||||5
1631551670000|2021-09-13 16:47:50|18726.1|18706.1|18726.1|18706.1|18726.1|18706.1|18726.1|18706.1|4
1631551680000|2021-09-13 16:48:00|18725.6|18705.6|18730.6|18710.6|18730.6|18710.6|18725.6|18705.6|1
1631551690000|2021-09-13 16:48:10|18728.6|18708.6|18728.6|18708.6|18730.6|18710.6|18728.6|18708.6|0
1631551700000|2021-09-13 16:48:20|18733.1|18713.1|18733.1|18713.1|18733.1|18713.1|18733.1|18713.1|1
1631551720000|2021-09-13 16:48:40|18731.1|18711.1|18728.6|18708.6|18731.1|18711.1|18728.6|18708.6|1
1631551740000|2021-09-13 16:49:00|18730.6|18710.6|18728.6|18708.6|18730.6|18710.6|18728.6|18708.6|1
1631551750000|2021-09-13 16:49:10|18728.1|18708.1|18728.1|18708.1|18728.1|18708.1|18728.1|18708.1|0
1631551800000|2021-09-13 16:50:00|18727.6|18707.6|18727.6|18707.6|18727.6|18707.6|18727.6|18707.6|3
1631551840000|2021-09-13 16:50:40|18729.6|18709.6|18727.6|18707.6|18730.1|18710.1|18727.6|18707.6|2
1631551880000|2021-09-13 16:51:20|18728.1|18708.1|18730.6|18710.6|18730.6|18710.6|18728.1|18708.1|2
1631551890000|2021-09-13 16:51:30|18727.6|18707.6|18727.6|18707.6|18727.6|18707.6|18727.6|18707.6|2
1631551900000|2021-09-13 16:51:40|18728.1|18708.1|18730.1|18710.1|18730.1|18710.1|18728.1|18708.1|0
1631551910000|2021-09-13 16:51:50|18730.6|18710.6|18730.6|18710.6|18730.6|18710.6|18730.6|18710.6|2
1631551950000|2021-09-13 16:52:30|18731.1|18711.1|18731.1|18711.1|18731.1|18711.1|18731.1|18711.1|0
1631551960000|2021-09-13 16:52:40|18730.6|18710.6|18730.6|18710.6|18730.6|18710.6|18730.6|18710.6|1
1631551970000|2021-09-13 16:52:50|18732.6|18712.6|18732.6|18712.6|18732.6|18712.6|18732.6|18712.6|1
1631552010000|2021-09-13 16:53:30|18730.6|18710.6|18730.6|18710.6|18730.6|18710.6|18730.6|18710.6|0
1631552030000|2021-09-13 16:53:50|||||||||1
1631552040000|2021-09-13 16:54:00|18732.6|18712.6|18732.6|18712.6|18732.6|18712.6|18730.6|18710.6|3
1631552060000|2021-09-13 16:54:20|18730.6|18710.6|18730.6|18710.6|18730.6|18710.6|18730.6|18710.6|1
1631552080000|2021-09-13 16:54:40|18732.6|18712.6|18732.6|18712.6|18732.6|18712.6|18732.6|18712.6|1
1631552090000|2021-09-13 16:54:50|18728.6|18708.6|18732.6|18712.6|18732.6|18712.6|18728.1|18708.1|5
1631552100000|2021-09-13 16:55:00|18734.6|18714.6|18732.6|18712.6|18735.1|18715.1|18732.6|18712.6|2
1631552110000|2021-09-13 16:55:10|18735.1|18715.1|18735.1|18715.1|18735.1|18715.1|18732.6|18712.6|0
1631552120000|2021-09-13 16:55:20|18734.6|18714.6|18735.1|18715.1|18735.1|18715.1|18732.6|18712.6|2
1631552130000|2021-09-13 16:55:30|18732.6|18712.6|18732.6|18712.6|18732.6|18712.6|18732.6|18712.6|2
1631552160000|2021-09-13 16:56:00|||||||||2
1631552210000|2021-09-13 16:56:50|18730.1|18710.1|18725.6|18705.6|18730.1|18710.1|18725.6|18705.6|4
1631552220000|2021-09-13 16:57:00|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|2
1631552250000|2021-09-13 16:57:30|18720.6|18700.6|18723.1|18703.1|18723.1|18703.1|18720.6|18700.6|0
1631552270000|2021-09-13 16:57:50|||||||||1
1631552280000|2021-09-13 16:58:00|||||||||1
1631552300000|2021-09-13 16:58:20|||||||||1
1631552310000|2021-09-13 16:58:30|18725.6|18705.6|18725.6|18705.6|18725.6|18705.6|18725.6|18705.6|1
1631552320000|2021-09-13 16:58:40|||||||||1
1631552370000|2021-09-13 16:59:30|18729.7|18709.7|18735.1|18715.1|18735.1|18715.1|18729.7|18709.7|11
1631552380000|2021-09-13 16:59:40|||||||||3
1631552390000|2021-09-13 16:59:50|18737.6|18717.6|18737.2|18717.2|18737.6|18717.6|18735.1|18715.1|2
1631552400000|2021-09-13 17:00:00|18735.1|18715.1|18735.1|18715.1|18735.1|18715.1|18735.1|18715.1|2
1631552410000|2021-09-13 17:00:10|||||||||3
1631552460000|2021-09-13 17:01:00|||||||||1
1631552470000|2021-09-13 17:01:10|||||||||5
1631552480000|2021-09-13 17:01:20|18734.7|18714.7|18732.6|18712.6|18734.7|18714.7|18732.6|18712.6|1
1631552490000|2021-09-13 17:01:30|||||||||1
1631552500000|2021-09-13 17:01:40|18733.1|18713.1|18737.2|18717.2|18737.2|18717.2|18733.1|18713.1|4
1631552510000|2021-09-13 17:01:50|18735.1|18715.1|18733.1|18713.1|18735.1|18715.1|18733.1|18713.1|2
1631552650000|2021-09-13 17:04:10|18735.2|18715.2|18735.2|18715.2|18735.2|18715.2|18735.2|18715.2|0
1631552690000|2021-09-13 17:04:50|||||||||1
1631552710000|2021-09-13 17:05:10|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|5
1631552720000|2021-09-13 17:05:20|18740.2|18720.2|18740.2|18720.2|18740.2|18720.2|18740.2|18720.2|3
1631552760000|2021-09-13 17:06:00|||||||||33
1631552800000|2021-09-13 17:06:40|||||||||1
1631552840000|2021-09-13 17:07:20|||||||||2
1631552940000|2021-09-13 17:09:00|18731.1|18711.1|18731.1|18711.1|18731.1|18711.1|18731.1|18711.1|1
1631552950000|2021-09-13 17:09:10|18730.7|18710.7|18730.7|18710.7|18730.7|18710.7|18730.7|18710.7|0
1631552960000|2021-09-13 17:09:20|18730.2|18710.2|18728.2|18708.2|18730.7|18710.7|18728.2|18708.2|4
1631553000000|2021-09-13 17:10:00|18730.2|18710.2|18730.7|18710.7|18730.7|18710.7|18730.2|18710.2|0
1631553040000|2021-09-13 17:10:40|||||||||1
1631553060000|2021-09-13 17:11:00|18732.7|18712.7|18733.2|18713.2|18733.2|18713.2|18732.7|18712.7|0
1631553100000|2021-09-13 17:11:40|18728.6|18708.6|18728.6|18708.6|18728.6|18708.6|18728.6|18708.6|1
1631553110000|2021-09-13 17:11:50|18730.7|18710.7|18730.7|18710.7|18730.7|18710.7|18730.7|18710.7|1
1631553130000|2021-09-13 17:12:10|18728.2|18708.2|18728.2|18708.2|18728.2|18708.2|18728.2|18708.2|0
1631553160000|2021-09-13 17:12:40|||||||||1
1631553200000|2021-09-13 17:13:20|||||||||5
1631553240000|2021-09-13 17:14:00|||||||||1
1631553250000|2021-09-13 17:14:10|18727.7|18707.7|18711.6|18691.6|18727.7|18707.7|18711.6|18691.6|41
1631553260000|2021-09-13 17:14:20|18708.2|18688.2|18705.7|18685.7|18708.2|18688.2|18705.7|18685.7|5
1631553270000|2021-09-13 17:14:30|18703.7|18683.7|18703.7|18683.7|18703.7|18683.7|18703.7|18683.7|5
1631553280000|2021-09-13 17:14:40|18703.2|18683.2|18702.7|18682.7|18703.2|18683.2|18702.7|18682.7|2
1631553320000|2021-09-13 17:15:20|18700.7|18680.7|18703.2|18683.2|18703.2|18683.2|18698.7|18678.7|25
1631553330000|2021-09-13 17:15:30|18701.2|18681.2|18700.7|18680.7|18701.2|18681.2|18700.7|18680.7|0
1631553350000|2021-09-13 17:15:50|18701.2|18681.2|18703.2|18683.2|18703.2|18683.2|18701.2|18681.2|1
1631553360000|2021-09-13 17:16:00|18702.7|18682.7|18700.2|18680.2|18702.7|18682.7|18700.2|18680.2|3
1631553390000|2021-09-13 17:16:30|18699.7|18679.7|18690.7|18670.7|18699.7|18679.7|18690.7|18670.7|2
1631553400000|2021-09-13 17:16:40|18693.2|18673.2|18693.2|18673.2|18693.2|18673.2|18693.2|18673.2|5
1631553410000|2021-09-13 17:16:50|18691.2|18671.2|18690.7|18670.7|18691.2|18671.2|18690.7|18670.7|0
1631553430000|2021-09-13 17:17:10|18693.2|18673.2|18693.2|18673.2|18693.2|18673.2|18693.2|18673.2|6
1631553450000|2021-09-13 17:17:30|18692.7|18672.7|18688.2|18668.2|18692.7|18672.7|18688.2|18668.2|1
1631553460000|2021-09-13 17:17:40|||||||||8
1631553470000|2021-09-13 17:17:50|18685.7|18665.7|18685.2|18665.2|18685.7|18665.7|18685.2|18665.2|1
1631553480000|2021-09-13 17:18:00|18683.2|18663.2|18685.7|18665.7|18685.7|18665.7|18683.2|18663.2|2
1631553510000|2021-09-13 17:18:30|18688.2|18668.2|18688.2|18668.2|18688.2|18668.2|18688.2|18668.2|5
1631553560000|2021-09-13 17:19:20|18690.7|18670.7|18688.2|18668.2|18690.7|18670.7|18688.2|18668.2|1
1631553570000|2021-09-13 17:19:30|18692.7|18672.7|18692.7|18672.7|18692.7|18672.7|18692.7|18672.7|13
1631553580000|2021-09-13 17:19:40|18693.2|18673.2|18695.7|18675.7|18695.7|18675.7|18693.2|18673.2|0
1631553590000|2021-09-13 17:19:50|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|11
1631553600000|2021-09-13 17:20:00|||||||||6
1631553610000|2021-09-13 17:20:10|18700.2|18680.2|18698.2|18678.2|18700.2|18680.2|18698.2|18678.2|1
1631553630000|2021-09-13 17:20:30|||||||||1
1631553640000|2021-09-13 17:20:40|||||||||4
1631553650000|2021-09-13 17:20:50|||||||||1
1631553660000|2021-09-13 17:21:00|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|14
1631553670000|2021-09-13 17:21:10|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|0
1631553700000|2021-09-13 17:21:40|18700.2|18680.2|18702.2|18682.2|18702.2|18682.2|18700.2|18680.2|0
1631553730000|2021-09-13 17:22:10|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|0
1631553740000|2021-09-13 17:22:20|18700.2|18680.2|18698.2|18678.2|18700.7|18680.7|18698.2|18678.2|9
1631553760000|2021-09-13 17:22:40|||||||||1
1631553770000|2021-09-13 17:22:50|18695.7|18675.7|18698.2|18678.2|18698.2|18678.2|18695.7|18675.7|5
1631553780000|2021-09-13 17:23:00|||||||||1
1631553790000|2021-09-13 17:23:10|||||||||2
1631553800000|2021-09-13 17:23:20|||||||||2
1631553810000|2021-09-13 17:23:30|||||||||1
1631553820000|2021-09-13 17:23:40|18700.2|18680.2|18700.2|18680.2|18700.2|18680.2|18700.2|18680.2|0
1631553830000|2021-09-13 17:23:50|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|1
1631553840000|2021-09-13 17:24:00|18700.2|18680.2|18698.2|18678.2|18702.7|18682.7|18698.2|18678.2|2
1631553850000|2021-09-13 17:24:10|||||||||1
1631553860000|2021-09-13 17:24:20|18700.2|18680.2|18698.2|18678.2|18700.7|18680.7|18698.2|18678.2|5
1631553870000|2021-09-13 17:24:30|18696.2|18676.2|18696.2|18676.2|18696.2|18676.2|18696.2|18676.2|2
1631553880000|2021-09-13 17:24:40|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|0
1631553890000|2021-09-13 17:24:50|18697.7|18677.7|18697.7|18677.7|18697.7|18677.7|18697.7|18677.7|10
1631553910000|2021-09-13 17:25:10|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|1
1631553920000|2021-09-13 17:25:20|||||||||2
1631553930000|2021-09-13 17:25:30|||||||||6
1631553940000|2021-09-13 17:25:40|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|0
1631553950000|2021-09-13 17:25:50|18700.7|18680.7|18700.7|18680.7|18700.7|18680.7|18700.7|18680.7|12
1631553960000|2021-09-13 17:26:00|18701.2|18681.2|18702.7|18682.7|18703.2|18683.2|18701.2|18681.2|2
1631553980000|2021-09-13 17:26:20|18703.2|18683.2|18700.7|18680.7|18703.2|18683.2|18700.7|18680.7|1
1631553990000|2021-09-13 17:26:30|18719.7|18679.7|18715.7|18695.7|18720.7|18695.7|18715.7|18679.7|4
1631554000000|2021-09-13 17:26:40|18718.2|18698.2|18715.2|18695.2|18718.2|18698.2|18715.2|18695.2|3
1631554010000|2021-09-13 17:26:50|18710.7|18690.7|18710.7|18690.7|18715.2|18695.2|18710.7|18690.7|4
1631554020000|2021-09-13 17:27:00|18712.7|18692.7|18712.7|18692.7|18712.7|18692.7|18712.7|18692.7|1
1631554030000|2021-09-13 17:27:10|18710.7|18690.7|18712.7|18692.7|18712.7|18692.7|18710.7|18690.7|0
1631554060000|2021-09-13 17:27:40|18710.7|18690.7|18715.2|18695.2|18715.2|18695.2|18710.7|18690.7|3
1631554070000|2021-09-13 17:27:50|18715.7|18695.7|18713.2|18693.2|18715.7|18695.7|18712.7|18692.7|0
1631554080000|2021-09-13 17:28:00|18712.7|18692.7|18710.2|18690.2|18714.7|18694.7|18708.2|18688.2|18
1631554090000|2021-09-13 17:28:10|18708.2|18688.2|18713.2|18693.2|18713.2|18693.2|18707.7|18687.7|12
1631554100000|2021-09-13 17:28:20|18715.2|18695.2|18715.2|18695.2|18715.2|18695.2|18713.2|18693.2|8
1631554110000|2021-09-13 17:28:30|18713.2|18693.2|18712.7|18692.7|18713.2|18693.2|18712.7|18692.7|3
1631554120000|2021-09-13 17:28:40|18711.2|18691.2|18710.7|18690.7|18711.2|18691.2|18710.7|18690.7|6
1631554130000|2021-09-13 17:28:50|18708.2|18688.2|18705.7|18685.7|18710.7|18690.7|18705.7|18685.7|6
1631554140000|2021-09-13 17:29:00|18708.2|18688.2|18700.2|18680.2|18708.2|18688.2|18698.2|18678.2|11
1631554150000|2021-09-13 17:29:10|18698.2|18678.2|18698.2|18678.2|18703.2|18683.2|18698.2|18678.2|7
1631554160000|2021-09-13 17:29:20|18696.2|18676.2|18690.7|18670.7|18696.2|18676.2|18690.7|18670.7|25
1631554170000|2021-09-13 17:29:30|||||||||13
1631554180000|2021-09-13 17:29:40|18688.7|18668.7|18685.7|18665.7|18688.7|18668.7|18685.7|18665.7|18
1631554190000|2021-09-13 17:29:50|18681.7|18661.7|18678.7|18658.7|18681.7|18661.7|18676.2|18656.2|16
1631607300000|2021-09-14 08:15:00|18738|18698|18742.5|18702.5|18742.5|18702.5|18738|18698|0
1631607310000|2021-09-14 08:15:10|18740.5|18700.5|18734.5|18694.5|18747.5|18700.5|18734.5|18685|6
1631607320000|2021-09-14 08:15:20|18736.5|18696.5|18732.5|18692.5|18736.5|18696.5|18730|18690|2
1631607330000|2021-09-14 08:15:30|18724.5|18704.5|18733|18693|18733|18705|18722.5|18692.5|1
1631607340000|2021-09-14 08:15:40|18732.5|18692.5|18725|18705|18733|18705|18725|18690|1
1631607350000|2021-09-14 08:15:50|18722.5|18702.5|18722.5|18702.5|18725|18705|18722.5|18702.5|8
1631607360000|2021-09-14 08:16:00|18720.5|18700.5|18720.5|18700.5|18720.5|18700.5|18720.5|18700.5|3
1631607370000|2021-09-14 08:16:10|18722.5|18702.5|18725|18705|18725|18705|18722.5|18702.5|0
1631607380000|2021-09-14 08:16:20|18722.5|18702.5|18720|18700|18722.5|18702.5|18720|18700|1
1631607390000|2021-09-14 08:16:30|18722|18702|18722|18702|18722.5|18702.5|18720|18700|0
1631607400000|2021-09-14 08:16:40|18722.5|18702.5|18722.5|18702.5|18722.5|18702.5|18722.5|18702.5|2
1631607420000|2021-09-14 08:17:00|18725|18705|18725|18705|18725|18705|18725|18705|1
1631607440000|2021-09-14 08:17:20|18730|18710|18735|18715|18735|18715|18730|18710|5
1631607450000|2021-09-14 08:17:30|18737.5|18717.5|18740|18720|18740|18720|18737.5|18717.5|0
1631607460000|2021-09-14 08:17:40|||||||||1
1631607470000|2021-09-14 08:17:50|18742.5|18722.5|18770|18750|18780|18750|18742.5|18722.5|17
1631607480000|2021-09-14 08:18:00|18769.5|18749.5|18772.5|18732.5|18772.5|18749.5|18765|18732.5|2
1631607500000|2021-09-14 08:18:20|||||||||5
1631607550000|2021-09-14 08:19:10|18764.5|18744.5|18764.5|18744.5|18764.5|18744.5|18764.5|18744.5|0
1631607560000|2021-09-14 08:19:20|18765.5|18745.5|18777.5|18737.5|18777.5|18745.5|18765.5|18737.5|1
1631607570000|2021-09-14 08:19:30|||||||||2
1631607590000|2021-09-14 08:19:50|18779.1|18739.1|18810.5|18790.5|18811.5|18790.5|18779.1|18739.1|4
1631607600000|2021-09-14 08:20:00|18812.5|18792.5|18826.5|18806.5|18826.5|18806.5|18812.5|18792.5|4
1631607610000|2021-09-14 08:20:10|18824.5|18804.5|18810|18790|18830|18804.5|18810|18760|11
1631607620000|2021-09-14 08:20:20|18805|18785|18805|18785|18807.5|18787.5|18805|18785|0
1631607660000|2021-09-14 08:21:00|18807.5|18787.5|18807.5|18787.5|18807.5|18787.5|18807.5|18787.5|0
1631607680000|2021-09-14 08:21:20|18805|18785|18807.5|18787.5|18807.5|18787.5|18805|18785|0
1631607690000|2021-09-14 08:21:30|||||||||6
1631607700000|2021-09-14 08:21:40|18810|18790|18810|18790|18810|18790|18810|18790|7
1631607710000|2021-09-14 08:21:50|||||||||5
1631607720000|2021-09-14 08:22:00|18812.5|18792.5|18812.5|18792.5|18812.5|18792.5|18812.5|18792.5|6
1631607730000|2021-09-14 08:22:10|18812.6|18792.6|18812.6|18792.6|18812.6|18792.6|18812.6|18792.6|0
1631607740000|2021-09-14 08:22:20|18822|18802|18822|18802|18822|18802|18822|18802|8
1631607750000|2021-09-14 08:22:30|18822.6|18802.6|18825.1|18805.1|18825.1|18805.1|18822.6|18802.6|1
1631607770000|2021-09-14 08:22:50|||||||||1
1631607780000|2021-09-14 08:23:00|18825.6|18805.6|18837.6|18797.6|18837.6|18805.6|18825.6|18797.6|3
1631607800000|2021-09-14 08:23:20|||||||||1
1631607810000|2021-09-14 08:23:30|18836.5|18796.5|18832.6|18792.6|18836.5|18796.5|18832.6|18792.6|2
1631607840000|2021-09-14 08:24:00|18830.1|18790.1|18812.6|18792.6|18830.1|18792.6|18812.6|18790.1|14
1631607850000|2021-09-14 08:24:10|18810.1|18790.1|18810.1|18790.1|18810.1|18790.1|18810.1|18790.1|0
1631607870000|2021-09-14 08:24:30|||||||||1
1631607900000|2021-09-14 08:25:00|18808.1|18788.1|18806|18786|18808.1|18788.1|18800.1|18780.1|5
1631607910000|2021-09-14 08:25:10|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|0
1631607960000|2021-09-14 08:26:00|18809.6|18789.6|18810.1|18790.1|18812.1|18792.1|18809.6|18789.6|4
1631608000000|2021-09-14 08:26:40|18835.1|18795.1|18835.1|18795.1|18835.1|18795.1|18835.1|18795.1|1
1631608050000|2021-09-14 08:27:30|||||||||2
1631608060000|2021-09-14 08:27:40|18827.1|18807.1|18822.6|18802.6|18827.1|18807.1|18822.6|18802.6|5
1631608070000|2021-09-14 08:27:50|18823.6|18803.6|18839.6|18819.6|18839.6|18819.6|18823.6|18803.6|7
1631608090000|2021-09-14 08:28:10|18842.6|18822.6|18842.6|18822.6|18842.6|18822.6|18842.6|18822.6|1
1631608100000|2021-09-14 08:28:20|18840.1|18820.1|18840.1|18820.1|18844.6|18824.6|18840.1|18820.1|1
1631608110000|2021-09-14 08:28:30|18838.1|18818.1|18838.1|18818.1|18838.1|18818.1|18838.1|18818.1|1
1631608120000|2021-09-14 08:28:40|18837.1|18817.1|18832.6|18812.6|18837.1|18817.1|18832.6|18812.6|1
1631608140000|2021-09-14 08:29:00|18833.1|18813.1|18830.1|18810.1|18833.1|18813.1|18828.1|18808.1|4
1631608160000|2021-09-14 08:29:20|18828.1|18808.1|18828.1|18808.1|18828.1|18808.1|18828.1|18808.1|3
1631608170000|2021-09-14 08:29:30|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|0
1631608180000|2021-09-14 08:29:40|18830.1|18810.1|18830.1|18810.1|18830.1|18810.1|18830.1|18810.1|4
1631608200000|2021-09-14 08:30:00|18832.6|18812.6|18832.6|18812.6|18832.6|18812.6|18832.6|18812.6|1
1631608220000|2021-09-14 08:30:20|18830.6|18810.6|18834.6|18814.6|18834.6|18814.6|18830.6|18810.6|1
1631608260000|2021-09-14 08:31:00|18830.6|18810.6|18830.6|18810.6|18830.6|18810.6|18830.6|18810.6|1
1631608270000|2021-09-14 08:31:10|18830.1|18810.1|18830.1|18810.1|18830.1|18810.1|18830.1|18810.1|0
1631608310000|2021-09-14 08:31:50|18829.6|18809.6|18827.6|18807.6|18829.6|18809.6|18827.6|18807.6|3
1631608320000|2021-09-14 08:32:00|18827.1|18807.1|18825.1|18805.1|18827.1|18807.1|18825.1|18805.1|1
1631608330000|2021-09-14 08:32:10|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|2
1631608380000|2021-09-14 08:33:00|||||||||2
1631608390000|2021-09-14 08:33:10|18825.1|18805.1|18825.1|18805.1|18825.1|18805.1|18825.1|18805.1|0
1631608410000|2021-09-14 08:33:30|||||||||1
1631608420000|2021-09-14 08:33:40|||||||||2
1631608430000|2021-09-14 08:33:50|18822.6|18802.6|18821.6|18781.6|18822.6|18802.6|18818.1|18781.6|274
1631608440000|2021-09-14 08:34:00|18828.1|18768.1|18820.1|18780.1|18828.1|18780.1|18820.1|18768.1|1
1631608470000|2021-09-14 08:34:30|18819.1|18779.1|18800.1|18780.1|18819.1|18782.6|18800.1|18775.1|3
1631608530000|2021-09-14 08:35:30|18802.6|18782.6|18802.6|18782.6|18802.6|18782.6|18802.6|18782.6|0
1631608550000|2021-09-14 08:35:50|18804.6|18784.6|18804.6|18784.6|18804.6|18784.6|18804.6|18784.6|11
1631608560000|2021-09-14 08:36:00|18805.1|18785.1|18805.1|18785.1|18805.1|18785.1|18805.1|18785.1|8
1631608580000|2021-09-14 08:36:20|18801.1|18781.1|18800.1|18780.1|18801.1|18781.1|18800.1|18780.1|0
1631608590000|2021-09-14 08:36:30|18802.6|18782.6|18800.1|18780.1|18802.6|18782.6|18800.1|18780.1|2
1631608610000|2021-09-14 08:36:50|18802.6|18782.6|18800.1|18780.1|18802.6|18782.6|18800.1|18780.1|0
1631608620000|2021-09-14 08:37:00|18802.6|18782.6|18800.1|18780.1|18802.6|18782.6|18800.1|18780.1|0
1631608670000|2021-09-14 08:37:50|||||||||1
1631608690000|2021-09-14 08:38:10|18802.6|18782.6|18802.6|18782.6|18802.6|18782.6|18802.6|18782.6|1
1631608730000|2021-09-14 08:38:50|||||||||5
1631608740000|2021-09-14 08:39:00|||||||||2
1631608760000|2021-09-14 08:39:20|||||||||13
1631608770000|2021-09-14 08:39:30|||||||||113
1631608790000|2021-09-14 08:39:50|18803.1|18783.1|18805.1|18785.1|18805.1|18785.1|18803.1|18783.1|1
1631608800000|2021-09-14 08:40:00|||||||||2
1631608850000|2021-09-14 08:40:50|||||||||4
1631608860000|2021-09-14 08:41:00|18803.1|18783.1|18803.1|18783.1|18803.1|18783.1|18803.1|18783.1|1
1631608870000|2021-09-14 08:41:10|18802.6|18782.6|18802.6|18782.6|18802.6|18782.6|18802.6|18782.6|0
1631608900000|2021-09-14 08:41:40|||||||||1
1631608920000|2021-09-14 08:42:00|18805.1|18785.1|18800.6|18780.6|18805.1|18785.1|18800.6|18780.6|1
1631608930000|2021-09-14 08:42:10|18800.1|18780.1|18800.1|18780.1|18800.1|18780.1|18800.1|18780.1|0
1631608980000|2021-09-14 08:43:00|18802.6|18782.6|18802.6|18782.6|18802.6|18782.6|18802.6|18782.6|0
1631608990000|2021-09-14 08:43:10|||||||||1
1631609040000|2021-09-14 08:44:00|||||||||4
1631609100000|2021-09-14 08:45:00|18804.6|18784.6|18805.1|18785.1|18805.1|18785.1|18804.6|18784.6|0
1631609160000|2021-09-14 08:46:00|18804.1|18784.1|18800.1|18780.1|18804.1|18784.1|18800.1|18780.1|1
1631609210000|2021-09-14 08:46:50|18792.1|18772.1|18785.1|18765.1|18792.1|18772.1|18785.1|18765.1|7
1631609220000|2021-09-14 08:47:00|18784.1|18764.1|18780.1|18760.1|18784.1|18764.1|18780.1|18760.1|4
1631609260000|2021-09-14 08:47:40|18785.1|18765.1|18790.1|18770.1|18790.1|18770.1|18785.1|18765.1|6
1631609290000|2021-09-14 08:48:10|18788.1|18768.1|18790.1|18770.1|18790.1|18770.1|18787.6|18767.6|0
1631609320000|2021-09-14 08:48:40|18790.6|18770.6|18797.6|18777.6|18797.6|18777.6|18790.6|18770.6|1
1631609340000|2021-09-14 08:49:00|18797.1|18777.1|18782.6|18762.6|18797.1|18777.1|18782.6|18762.6|5
1631609350000|2021-09-14 08:49:10|18776.6|18756.6|18777.6|18757.6|18777.6|18757.6|18775.1|18755.1|0
1631609460000|2021-09-14 08:51:00|18779.6|18759.6|18780.1|18760.1|18780.1|18760.1|18779.6|18759.6|0
1631609490000|2021-09-14 08:51:30|18778.1|18758.1|18778.1|18758.1|18778.1|18758.1|18778.1|18758.1|1
1631609500000|2021-09-14 08:51:40|18779.6|18759.6|18780.1|18760.1|18780.1|18760.1|18779.6|18759.6|0
1631609510000|2021-09-14 08:51:50|18777.6|18757.6|18777.6|18757.6|18777.6|18757.6|18777.6|18757.6|0
1631609520000|2021-09-14 08:52:00|18780.1|18760.1|18777.6|18757.6|18780.1|18760.1|18777.6|18757.6|1
1631609560000|2021-09-14 08:52:40|18775.1|18755.1|18775.1|18755.1|18775.1|18755.1|18775.1|18755.1|0
1631609570000|2021-09-14 08:52:50|||||||||1
1631609580000|2021-09-14 08:53:00|18773.1|18753.1|18772.6|18752.6|18773.1|18753.1|18772.6|18752.6|5
1631609590000|2021-09-14 08:53:10|18771.6|18751.6|18760.1|18740.1|18771.6|18751.6|18760.1|18740.1|3
1631609600000|2021-09-14 08:53:20|18753.1|18733.1|18748.1|18728.1|18753.1|18733.1|18748.1|18728.1|5
1631609610000|2021-09-14 08:53:30|18750.1|18730.1|18750.1|18730.1|18750.1|18730.1|18750.1|18730.1|3
1631609620000|2021-09-14 08:53:40|||||||||1
1631609640000|2021-09-14 08:54:00|18748.1|18728.1|18748.1|18728.1|18748.1|18728.1|18748.1|18728.1|1
1631609650000|2021-09-14 08:54:10|18747.6|18727.6|18747.6|18727.6|18747.6|18727.6|18747.6|18727.6|0
1631609680000|2021-09-14 08:54:40|18748.6|18728.6|18750.1|18730.1|18752.6|18732.6|18748.6|18728.6|4
1631609700000|2021-09-14 08:55:00|18752.1|18732.1|18752.1|18732.1|18752.1|18732.1|18752.1|18732.1|0
1631609710000|2021-09-14 08:55:10|18752.6|18732.6|18752.6|18732.6|18752.6|18732.6|18752.6|18732.6|0
1631609730000|2021-09-14 08:55:30|18750.1|18730.1|18750.1|18730.1|18752.1|18732.1|18750.1|18730.1|0
1631609770000|2021-09-14 08:56:10|18748.1|18728.1|18747.6|18727.6|18748.1|18728.1|18747.6|18727.6|0
1631609810000|2021-09-14 08:56:50|18749.6|18729.6|18750.1|18730.1|18750.1|18730.1|18749.6|18729.6|3
1631609850000|2021-09-14 08:57:30|18749.1|18729.1|18745.1|18725.1|18749.1|18729.1|18745.1|18725.1|1
1631609860000|2021-09-14 08:57:40|18742.6|18722.6|18708.1|18688.1|18742.6|18722.6|18708.1|18688.1|10
1631609870000|2021-09-14 08:57:50|18707.6|18687.6|18710.1|18690.1|18710.1|18690.1|18707.6|18687.6|3
1631609880000|2021-09-14 08:58:00|||||||||2
1631609930000|2021-09-14 08:58:50|||||||||1
1631609950000|2021-09-14 08:59:10|18713.1|18693.1|18713.1|18693.1|18713.1|18693.1|18713.1|18693.1|1
1631609970000|2021-09-14 08:59:30|18715.1|18695.1|18715.1|18695.1|18715.1|18695.1|18715.1|18695.1|0
1631610000000|2021-09-14 09:00:00|18720.1|18700.1|18722.1|18702.1|18722.1|18702.1|18720.1|18700.1|1
1631610010000|2021-09-14 09:00:10|18722.6|18702.6|18722.6|18702.6|18722.6|18702.6|18722.6|18702.6|0
1631610030000|2021-09-14 09:00:30|18733.6|18713.6|18735.1|18715.1|18735.1|18715.1|18733.6|18713.6|3
1631610040000|2021-09-14 09:00:40|18737.6|18717.6|18739.6|18719.6|18739.6|18719.6|18737.6|18717.6|2
1631610050000|2021-09-14 09:00:50|18740.6|18720.6|18740.1|18720.1|18740.6|18720.6|18740.1|18720.1|1
1631610060000|2021-09-14 09:01:00|18741.1|18721.1|18745.1|18725.1|18745.1|18725.1|18741.1|18721.1|1
1631610120000|2021-09-14 09:02:00|18745.6|18725.6|18745.6|18725.6|18745.6|18725.6|18745.6|18725.6|0
1631610170000|2021-09-14 09:02:50|18748.1|18728.1|18748.1|18728.1|18748.1|18728.1|18748.1|18728.1|1
1631610270000|2021-09-14 09:04:30|18750.1|18730.1|18750.1|18730.1|18750.1|18730.1|18750.1|18730.1|1
1631610280000|2021-09-14 09:04:40|18754.1|18734.1|18765.1|18745.1|18765.1|18745.1|18754.1|18734.1|2
1631610300000|2021-09-14 09:05:00|18767.1|18747.1|18767.1|18747.1|18767.1|18747.1|18767.1|18747.1|0
1631610310000|2021-09-14 09:05:10|18767.6|18747.6|18767.6|18747.6|18767.6|18747.6|18767.6|18747.6|0
1631610420000|2021-09-14 09:07:00|18765.6|18745.6|18762.6|18742.6|18767.6|18747.6|18762.6|18742.6|8
1631610430000|2021-09-14 09:07:10|18760.6|18740.6|18762.1|18742.1|18762.6|18742.6|18760.1|18740.1|0
1631610450000|2021-09-14 09:07:30|18762.6|18742.6|18762.6|18742.6|18762.6|18742.6|18762.6|18742.6|0
1631610480000|2021-09-14 09:08:00|18760.7|18740.7|18762.6|18742.6|18762.6|18742.6|18760.7|18740.7|5
1631610500000|2021-09-14 09:08:20|18760.1|18740.1|18762.6|18742.6|18762.6|18742.6|18760.1|18740.1|0
1631610510000|2021-09-14 09:08:30|18760.1|18740.1|18762.1|18742.1|18762.1|18742.1|18760.1|18740.1|0
1631610520000|2021-09-14 09:08:40|18762.6|18742.6|18762.6|18742.6|18762.6|18742.6|18762.6|18742.6|0
1631610540000|2021-09-14 09:09:00|18760.7|18740.7|18760.1|18740.1|18760.7|18740.7|18760.1|18740.1|0
1631610550000|2021-09-14 09:09:10|||||||||2
1631610570000|2021-09-14 09:09:30|18762.6|18742.6|18762.6|18742.6|18762.6|18742.6|18762.6|18742.6|2
1631610630000|2021-09-14 09:10:30|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|0
1631610660000|2021-09-14 09:11:00|18765.2|18745.2|18765.2|18745.2|18765.2|18745.2|18765.2|18745.2|0
1631610710000|2021-09-14 09:11:50|18767.7|18747.7|18767.7|18747.7|18767.7|18747.7|18767.7|18747.7|1
1631610720000|2021-09-14 09:12:00|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|1
1631610760000|2021-09-14 09:12:40|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|0
1631610770000|2021-09-14 09:12:50|18765.2|18745.2|18765.2|18745.2|18765.2|18745.2|18765.2|18745.2|0
1631610840000|2021-09-14 09:14:00|18763.2|18743.2|18761.2|18741.2|18763.2|18743.2|18761.2|18741.2|1
1631610850000|2021-09-14 09:14:10|18760.2|18740.2|18760.7|18740.7|18760.7|18740.7|18760.2|18740.2|0
1631610870000|2021-09-14 09:14:30|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|0
1631610880000|2021-09-14 09:14:40|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|0
1631610900000|2021-09-14 09:15:00|18760.2|18740.2|18760.2|18740.2|18760.2|18740.2|18760.2|18740.2|1
1631610940000|2021-09-14 09:15:40|18760.7|18740.7|18763.2|18743.2|18765.2|18745.2|18760.7|18740.7|2
1631610970000|2021-09-14 09:16:10|18765.2|18745.2|18765.2|18745.2|18765.2|18745.2|18765.2|18745.2|0
1631611160000|2021-09-14 09:19:20|18767.2|18747.2|18777.2|18757.2|18777.2|18757.2|18767.2|18747.2|4
1631611170000|2021-09-14 09:19:30|18779.7|18759.7|18779.7|18759.7|18779.7|18759.7|18779.7|18759.7|1
1631611180000|2021-09-14 09:19:40|18777.7|18757.7|18779.7|18759.7|18779.7|18759.7|18777.7|18757.7|0
1631611190000|2021-09-14 09:19:50|18777.7|18757.7|18779.7|18759.7|18779.7|18759.7|18777.7|18757.7|0
1631611200000|2021-09-14 09:20:00|18779.2|18759.2|18772.7|18752.7|18779.2|18759.2|18772.2|18752.2|8
1631611440000|2021-09-14 09:24:00|18770.2|18750.2|18770.2|18750.2|18770.2|18750.2|18770.2|18750.2|0
1631611460000|2021-09-14 09:24:20|18767.7|18747.7|18767.7|18747.7|18767.7|18747.7|18767.7|18747.7|0
1631611500000|2021-09-14 09:25:00|18767.2|18747.2|18769.7|18749.7|18769.7|18749.7|18767.2|18747.2|1
1631611510000|2021-09-14 09:25:10|18770.2|18750.2|18770.2|18750.2|18770.2|18750.2|18770.2|18750.2|0
1631611530000|2021-09-14 09:25:30|18768.2|18748.2|18767.7|18747.7|18768.2|18748.2|18767.7|18747.7|1
1631611560000|2021-09-14 09:26:00|18769.7|18749.7|18770.2|18750.2|18770.2|18750.2|18769.7|18749.7|0
1631611740000|2021-09-14 09:29:00|18767.7|18747.7|18765.2|18745.2|18767.7|18747.7|18765.2|18745.2|2
1631611760000|2021-09-14 09:29:20|18761.2|18741.2|18760.2|18740.2|18761.2|18741.2|18760.2|18740.2|0
1631611800000|2021-09-14 09:30:00|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|0
1631611810000|2021-09-14 09:30:10|18760.2|18740.2|18760.2|18740.2|18760.2|18740.2|18760.2|18740.2|0
1631611910000|2021-09-14 09:31:50|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|1
1631612000000|2021-09-14 09:33:20|18763.2|18743.2|18765.7|18745.7|18765.7|18745.7|18763.2|18743.2|4
1631612020000|2021-09-14 09:33:40|18767.7|18747.7|18767.7|18747.7|18767.7|18747.7|18767.7|18747.7|0
1631612030000|2021-09-14 09:33:50|||||||||3
1631612060000|2021-09-14 09:34:20|18769.7|18749.7|18767.2|18747.2|18769.7|18749.7|18767.2|18747.2|2
1631612140000|2021-09-14 09:35:40|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|18760.7|18740.7|0
1631612160000|2021-09-14 09:36:00|18760.2|18740.2|18760.2|18740.2|18760.2|18740.2|18760.2|18740.2|0
1631612170000|2021-09-14 09:36:10|||||||||3
1631612250000|2021-09-14 09:37:30|||||||||9
1631612260000|2021-09-14 09:37:40|||||||||5
1631612270000|2021-09-14 09:37:50|||||||||2
1631612280000|2021-09-14 09:38:00|18753.7|18733.7|18750.7|18730.7|18753.7|18733.7|18750.7|18730.7|6
1631612290000|2021-09-14 09:38:10|18750.2|18730.2|18750.2|18730.2|18750.2|18730.2|18750.2|18730.2|0
1631612320000|2021-09-14 09:38:40|18746.2|18726.2|18742.7|18722.7|18746.2|18726.2|18742.7|18722.7|0
1631612350000|2021-09-14 09:39:10|18744.7|18724.7|18745.2|18725.2|18745.2|18725.2|18742.7|18722.7|0
1631612400000|2021-09-14 09:40:00|18742.7|18722.7|18742.7|18722.7|18742.7|18722.7|18742.7|18722.7|0
1631612510000|2021-09-14 09:41:50|18742.2|18722.2|18740.2|18720.2|18742.2|18722.2|18740.2|18720.2|1
1631612520000|2021-09-14 09:42:00|18737.7|18717.7|18737.7|18717.7|18737.7|18717.7|18737.7|18717.7|2
1631612530000|2021-09-14 09:42:10|||||||||1
1631612550000|2021-09-14 09:42:30|18732.7|18712.7|18732.7|18712.7|18732.7|18712.7|18732.7|18712.7|1
1631612580000|2021-09-14 09:43:00|18722.7|18702.7|18720.2|18700.2|18722.7|18702.7|18720.2|18700.2|2
1631612600000|2021-09-14 09:43:20|18718.2|18698.2|18720.2|18700.2|18720.2|18700.2|18717.7|18697.7|2
1631612620000|2021-09-14 09:43:40|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|0
1631612640000|2021-09-14 09:44:00|18720.7|18700.7|18720.2|18700.2|18720.7|18700.7|18720.2|18700.2|0
1631612690000|2021-09-14 09:44:50|||||||||1
1631612710000|2021-09-14 09:45:10|18717.7|18697.7|18707.7|18687.7|18717.7|18697.7|18705.2|18685.2|9
1631612730000|2021-09-14 09:45:30|18710.2|18690.2|18707.7|18687.7|18710.2|18690.2|18707.7|18687.7|0
1631612740000|2021-09-14 09:45:40|18712.7|18692.7|18712.7|18692.7|18712.7|18692.7|18712.7|18692.7|1
1631612760000|2021-09-14 09:46:00|18707.7|18687.7|18707.7|18687.7|18707.7|18687.7|18707.7|18687.7|0
1631612810000|2021-09-14 09:46:50|||||||||1
1631612820000|2021-09-14 09:47:00|18705.7|18685.7|18713.2|18673.2|18713.2|18685.7|18705.7|18673.2|0
1631612840000|2021-09-14 09:47:20|18705.2|18685.2|18705.2|18685.2|18705.2|18685.2|18705.2|18685.2|0
1631612850000|2021-09-14 09:47:30|||||||||1
1631612870000|2021-09-14 09:47:50|18704.7|18684.7|18704.7|18684.7|18704.7|18684.7|18704.7|18684.7|2
1631612880000|2021-09-14 09:48:00|18705.2|18685.2|18705.2|18685.2|18712.7|18685.2|18704.7|18672.7|0
1631612890000|2021-09-14 09:48:10|18713.2|18673.2|18705.2|18685.2|18713.2|18685.2|18704.7|18673.2|0
1631612910000|2021-09-14 09:48:30|18705.7|18685.7|18712.7|18692.7|18717.7|18692.7|18705.7|18677.7|3
1631612930000|2021-09-14 09:48:50|18715.2|18695.2|18715.2|18695.2|18715.2|18695.2|18715.2|18695.2|1
1631612940000|2021-09-14 09:49:00|18717.2|18697.2|18717.7|18697.7|18717.7|18697.7|18717.2|18697.2|0
1631612950000|2021-09-14 09:49:10|18718.2|18698.2|18718.2|18698.2|18718.2|18698.2|18718.2|18698.2|0
1631612970000|2021-09-14 09:49:30|18720.2|18700.2|18720.2|18700.2|18720.2|18700.2|18720.2|18700.2|2
1631612990000|2021-09-14 09:49:50|18722.7|18702.7|18722.2|18702.2|18722.7|18702.7|18722.2|18702.2|2
1631613000000|2021-09-14 09:50:00|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|0
1631613020000|2021-09-14 09:50:20|18720.7|18700.7|18720.2|18700.2|18720.7|18700.7|18720.2|18700.2|0
1631613030000|2021-09-14 09:50:30|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|1
1631613040000|2021-09-14 09:50:40|18717.7|18697.7|18717.7|18697.7|18717.7|18697.7|18717.7|18697.7|1
1631613110000|2021-09-14 09:51:50|18719.7|18699.7|18717.7|18697.7|18720.2|18700.2|18717.7|18697.7|1
1631613120000|2021-09-14 09:52:00|18717.2|18697.2|18715.2|18695.2|18717.2|18697.2|18715.2|18695.2|2
1631613190000|2021-09-14 09:53:10|||||||||2
1631613200000|2021-09-14 09:53:20|||||||||6
1631613230000|2021-09-14 09:53:50|18712.7|18692.7|18712.7|18692.7|18712.7|18692.7|18712.7|18692.7|1
1631613280000|2021-09-14 09:54:40|18710.7|18690.7|18710.2|18690.2|18710.7|18690.7|18710.2|18690.2|0
1631613320000|2021-09-14 09:55:20|18712.2|18692.2|18722.2|18702.2|18722.2|18702.2|18712.2|18692.2|26
1631613330000|2021-09-14 09:55:30|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|0
1631613380000|2021-09-14 09:56:20|18723.3|18703.3|18727.7|18707.7|18727.7|18707.7|18723.3|18703.3|2
1631613400000|2021-09-14 09:56:40|18725.8|18705.8|18725.8|18705.8|18725.8|18705.8|18725.8|18705.8|2
1631613420000|2021-09-14 09:57:00|18725.2|18705.2|18725.2|18705.2|18725.2|18705.2|18725.2|18705.2|0
1631613440000|2021-09-14 09:57:20|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|0
1631613450000|2021-09-14 09:57:30|18720.8|18700.8|18720.2|18700.2|18720.8|18700.8|18720.2|18700.2|0
1631613460000|2021-09-14 09:57:40|18722.2|18702.2|18722.7|18702.7|18722.7|18702.7|18722.2|18702.2|0
1631613470000|2021-09-14 09:57:50|18720.2|18700.2|18722.2|18702.2|18722.2|18702.2|18720.2|18700.2|1
1631613480000|2021-09-14 09:58:00|18722.7|18702.7|18722.7|18702.7|18725.2|18705.2|18722.7|18702.7|1
1631613510000|2021-09-14 09:58:30|18722.8|18702.8|18722.8|18702.8|18722.8|18702.8|18722.8|18702.8|0
1631613540000|2021-09-14 09:59:00|||||||||1
1631613550000|2021-09-14 09:59:10|18725.3|18705.3|18725.3|18705.3|18725.3|18705.3|18725.3|18705.3|0
1631613600000|2021-09-14 10:00:00|18720.8|18700.8|18720.8|18700.8|18720.8|18700.8|18720.8|18700.8|0
1631613610000|2021-09-14 10:00:10|18720.3|18700.3|18720.3|18700.3|18720.3|18700.3|18720.3|18700.3|0
1631613620000|2021-09-14 10:00:20|18719.7|18699.7|18717.8|18697.8|18719.7|18699.7|18717.8|18697.8|3
1631613650000|2021-09-14 10:00:50|18715.3|18695.3|18715.3|18695.3|18715.3|18695.3|18715.3|18695.3|1
1631613670000|2021-09-14 10:01:10|||||||||1
1631613700000|2021-09-14 10:01:40|18717.8|18697.8|18717.8|18697.8|18717.8|18697.8|18717.8|18697.8|0
1631613710000|2021-09-14 10:01:50|18720.3|18700.3|18720.3|18700.3|18720.3|18700.3|18720.3|18700.3|1
1631613720000|2021-09-14 10:02:00|18717.8|18697.8|18715.3|18695.3|18717.8|18697.8|18715.3|18695.3|0
1631613730000|2021-09-14 10:02:10|18723.3|18683.3|18715.3|18695.3|18723.3|18695.3|18714.8|18682.8|0
1631613780000|2021-09-14 10:03:00|18722.8|18682.8|18722.8|18682.8|18722.8|18682.8|18722.8|18682.8|0
1631613840000|2021-09-14 10:04:00|18715.3|18695.3|18715.3|18695.3|18715.3|18695.3|18715.3|18695.3|0
1631613850000|2021-09-14 10:04:10|||||||||1
1631613860000|2021-09-14 10:04:20|18722.8|18682.8|18722.8|18682.8|18722.8|18682.8|18722.8|18682.8|0
1631613900000|2021-09-14 10:05:00|18710.8|18690.8|18710.3|18690.3|18710.8|18690.8|18710.3|18690.3|0
1631613920000|2021-09-14 10:05:20|18717.8|18677.8|18709.8|18689.8|18717.8|18689.8|18709.8|18677.8|0
1631613930000|2021-09-14 10:05:30|18710.3|18690.3|18710.3|18690.3|18710.3|18690.3|18710.3|18690.3|0
1631614010000|2021-09-14 10:06:50|18718.3|18678.3|18718.3|18678.3|18718.3|18678.3|18718.3|18678.3|0
1631614020000|2021-09-14 10:07:00|18717.8|18677.8|18717.8|18677.8|18717.8|18677.8|18717.8|18677.8|0
1631614030000|2021-09-14 10:07:10|18712.8|18672.8|18700.3|18680.3|18712.8|18680.8|18700.3|18672.8|0
1631614070000|2021-09-14 10:07:50|18699.8|18679.8|18697.8|18677.8|18699.8|18679.8|18697.8|18677.8|1
1631614110000|2021-09-14 10:08:30|18695.3|18675.3|18695.3|18675.3|18695.3|18675.3|18695.3|18675.3|6
1631614120000|2021-09-14 10:08:40|18693.3|18673.3|18682.8|18662.8|18693.3|18673.3|18682.8|18662.8|3
1631614140000|2021-09-14 10:09:00|18680.8|18660.8|18677.8|18657.8|18682.8|18662.8|18677.8|18657.8|1
1631614200000|2021-09-14 10:10:00|18672.8|18652.8|18658.3|18638.3|18672.8|18652.8|18658.3|18638.3|11
1631614210000|2021-09-14 10:10:10|18655.8|18635.8|18647.8|18627.8|18655.8|18635.8|18647.3|18627.3|4
1631614230000|2021-09-14 10:10:30|18645.3|18625.3|18645.3|18625.3|18647.3|18627.3|18645.3|18625.3|0
1631614250000|2021-09-14 10:10:50|||||||||1
1631614260000|2021-09-14 10:11:00|18650.3|18630.3|18650.3|18630.3|18652.3|18632.3|18650.3|18630.3|10
1631614270000|2021-09-14 10:11:10|18650.8|18630.8|18653.3|18633.3|18655.3|18635.3|18650.8|18630.8|0
1631614280000|2021-09-14 10:11:20|18655.3|18635.3|18652.8|18632.8|18655.3|18635.3|18652.8|18632.8|0
1631614290000|2021-09-14 10:11:30|18657.3|18637.3|18657.3|18637.3|18657.3|18637.3|18657.3|18637.3|1
1631614300000|2021-09-14 10:11:40|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|0
1631614310000|2021-09-14 10:11:50|18652.8|18632.8|18650.3|18630.3|18652.8|18632.8|18650.3|18630.3|10
1631614330000|2021-09-14 10:12:10|||||||||1
1631614360000|2021-09-14 10:12:40|18647.8|18627.8|18647.3|18627.3|18647.8|18627.8|18647.3|18627.3|2
1631614410000|2021-09-14 10:13:30|18645.3|18625.3|18645.3|18625.3|18645.3|18625.3|18645.3|18625.3|0
1631614420000|2021-09-14 10:13:40|18647.3|18627.3|18647.3|18627.3|18647.3|18627.3|18647.3|18627.3|1
1631614430000|2021-09-14 10:13:50|18653.8|18633.8|18656.8|18636.8|18656.8|18636.8|18653.8|18633.8|3
1631614440000|2021-09-14 10:14:00|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|1
1631614460000|2021-09-14 10:14:20|||||||||2
1631614500000|2021-09-14 10:15:00|18655.3|18635.3|18655.3|18635.3|18655.3|18635.3|18655.3|18635.3|6
1631614510000|2021-09-14 10:15:10|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|1
1631614520000|2021-09-14 10:15:20|18659.8|18639.8|18660.3|18640.3|18660.3|18640.3|18659.8|18639.8|0
1631614540000|2021-09-14 10:15:40|18664.8|18644.8|18665.3|18645.3|18665.3|18645.3|18664.8|18644.8|45
1631614570000|2021-09-14 10:16:10|18660.3|18640.3|18660.3|18640.3|18660.3|18640.3|18660.3|18640.3|0
1631614580000|2021-09-14 10:16:20|||||||||1
1631614640000|2021-09-14 10:17:20|||||||||1
1631614690000|2021-09-14 10:18:10|||||||||3
1631614710000|2021-09-14 10:18:30|18655.3|18635.3|18655.3|18635.3|18655.3|18635.3|18655.3|18635.3|5
1631614720000|2021-09-14 10:18:40|||||||||1
1631614730000|2021-09-14 10:18:50|||||||||1
1631614740000|2021-09-14 10:19:00|||||||||5
1631614750000|2021-09-14 10:19:10|||||||||2
1631614760000|2021-09-14 10:19:20|||||||||1
1631614790000|2021-09-14 10:19:50|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|2
1631614840000|2021-09-14 10:20:40|18660.3|18640.3|18660.3|18640.3|18660.3|18640.3|18660.3|18640.3|1
1631614910000|2021-09-14 10:21:50|18665.3|18645.3|18665.3|18645.3|18665.3|18645.3|18665.3|18645.3|1
1631614930000|2021-09-14 10:22:10|18667.3|18647.3|18667.8|18647.8|18667.8|18647.8|18667.3|18647.3|1
1631614940000|2021-09-14 10:22:20|18665.3|18645.3|18664.8|18644.8|18665.3|18645.3|18664.8|18644.8|1
1631614960000|2021-09-14 10:22:40|18662.8|18642.8|18662.8|18642.8|18662.8|18642.8|18662.8|18642.8|0
1631614980000|2021-09-14 10:23:00|18659.8|18639.8|18653.3|18633.3|18659.8|18639.8|18653.3|18633.3|11
1631614990000|2021-09-14 10:23:10|18652.8|18632.8|18652.8|18632.8|18652.8|18632.8|18652.8|18632.8|0
1631615100000|2021-09-14 10:25:00|18650.3|18630.3|18652.8|18632.8|18652.8|18632.8|18650.3|18630.3|0
1631615130000|2021-09-14 10:25:30|18654.8|18634.8|18655.3|18635.3|18655.3|18635.3|18654.8|18634.8|0
1631615140000|2021-09-14 10:25:40|||||||||3
1631615150000|2021-09-14 10:25:50|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|2
1631615170000|2021-09-14 10:26:10|18655.8|18635.8|18655.3|18635.3|18655.8|18635.8|18655.3|18635.3|2
1631615210000|2021-09-14 10:26:50|18654.8|18634.8|18652.8|18632.8|18654.8|18634.8|18652.8|18632.8|2
1631615280000|2021-09-14 10:28:00|18650.3|18630.3|18650.3|18630.3|18650.3|18630.3|18650.3|18630.3|0
1631615300000|2021-09-14 10:28:20|||||||||2
1631615310000|2021-09-14 10:28:30|18647.8|18627.8|18647.8|18627.8|18647.8|18627.8|18647.8|18627.8|188
1631615320000|2021-09-14 10:28:40|18648.8|18628.8|18652.8|18632.8|18652.8|18632.8|18648.8|18628.8|1
1631615340000|2021-09-14 10:29:00|18654.8|18634.8|18650.8|18630.8|18654.8|18634.8|18650.3|18630.3|3
1631615360000|2021-09-14 10:29:20|18650.3|18630.3|18660.3|18640.3|18660.3|18640.3|18650.3|18630.3|1
1631615370000|2021-09-14 10:29:30|||||||||1
1631615400000|2021-09-14 10:30:00|18658.3|18638.3|18653.3|18633.3|18658.3|18638.3|18653.3|18633.3|3
1631615440000|2021-09-14 10:30:40|||||||||2
1631615470000|2021-09-14 10:31:10|||||||||1
1631615500000|2021-09-14 10:31:40|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|18657.8|18637.8|2
1631615510000|2021-09-14 10:31:50|18657.3|18637.3|18655.3|18635.3|18657.3|18637.3|18655.3|18635.3|2
1631615640000|2021-09-14 10:34:00|18653.3|18633.3|18652.8|18632.8|18653.3|18633.3|18652.8|18632.8|10
1631615730000|2021-09-14 10:35:30|18648.8|18628.8|18647.8|18627.8|18648.8|18628.8|18647.8|18627.8|1
1631615750000|2021-09-14 10:35:50|||||||||1
1631615760000|2021-09-14 10:36:00|18645.3|18625.3|18645.3|18625.3|18645.3|18625.3|18645.3|18625.3|1
1631615790000|2021-09-14 10:36:30|18642.8|18622.8|18630.8|18610.8|18642.8|18622.8|18630.8|18610.8|1
1631615840000|2021-09-14 10:37:20|||||||||1
1631615860000|2021-09-14 10:37:40|18628.3|18608.3|18628.3|18608.3|18628.3|18608.3|18628.3|18608.3|0
1631615870000|2021-09-14 10:37:50|18625.8|18605.8|18625.8|18605.8|18625.8|18605.8|18625.8|18605.8|0
1631615930000|2021-09-14 10:38:50|18620.3|18600.3|18619.8|18599.8|18620.3|18600.3|18617.3|18597.3|17
1631615940000|2021-09-14 10:39:00|18617.8|18597.8|18617.8|18597.8|18620.3|18600.3|18613.3|18593.3|5
1631615950000|2021-09-14 10:39:10|18617.3|18597.3|18615.3|18595.3|18617.3|18597.3|18615.3|18595.3|2
1631615970000|2021-09-14 10:39:30|||||||||16
1631615990000|2021-09-14 10:39:50|18605.3|18585.3|18595.3|18575.3|18605.3|18585.3|18595.3|18575.3|13
1631616010000|2021-09-14 10:40:10|18592.8|18572.8|18580.3|18560.3|18594.8|18574.8|18580.3|18560.3|15
1631616020000|2021-09-14 10:40:20|18587.8|18547.8|18570.8|18550.8|18587.8|18560.3|18570.8|18547.8|4
1631616030000|2021-09-14 10:40:30|18570.3|18550.3|18580.8|18560.8|18582.8|18562.8|18566.4|18546.4|7
1631616040000|2021-09-14 10:40:40|18582.8|18562.8|18557.8|18537.8|18582.8|18562.8|18557.8|18537.8|7
1631616050000|2021-09-14 10:40:50|18563.3|18523.3|18545.3|18525.3|18563.3|18528.3|18545.3|18523.3|26
1631616060000|2021-09-14 10:41:00|18542.8|18522.8|18545.3|18525.3|18545.3|18525.3|18542.8|18522.8|9
1631616070000|2021-09-14 10:41:10|18547.8|18527.8|18550.3|18530.3|18550.3|18530.3|18547.8|18527.8|5
1631616080000|2021-09-14 10:41:20|||||||||2
1631616090000|2021-09-14 10:41:30|18555.3|18535.3|18557.8|18537.8|18557.8|18537.8|18555.3|18535.3|8
1631616100000|2021-09-14 10:41:40|18560.3|18540.3|18559.3|18539.3|18560.3|18540.3|18559.3|18539.3|9
1631616120000|2021-09-14 10:42:00|18560.3|18540.3|18560.3|18540.3|18560.3|18540.3|18560.3|18540.3|0
1631616150000|2021-09-14 10:42:30|18557.8|18537.8|18560.3|18540.3|18560.3|18540.3|18557.8|18537.8|5
1631616170000|2021-09-14 10:42:50|18558.4|18538.4|18557.8|18537.8|18559.8|18539.8|18557.8|18537.8|3
1631616180000|2021-09-14 10:43:00|18559.8|18539.8|18564.8|18544.8|18567.3|18547.3|18559.8|18539.8|3
1631616190000|2021-09-14 10:43:10|18565.3|18545.3|18565.3|18545.3|18565.3|18545.3|18565.3|18545.3|1
1631616230000|2021-09-14 10:43:50|18563.4|18543.4|18563.4|18543.4|18563.4|18543.4|18563.4|18543.4|1
1631616250000|2021-09-14 10:44:10|18560.3|18540.3|18560.3|18540.3|18560.3|18540.3|18560.3|18540.3|1
1631616270000|2021-09-14 10:44:30|||||||||3
1631616280000|2021-09-14 10:44:40|18568.4|18528.4|18568.4|18528.4|18568.4|18528.4|18568.4|18528.4|3
1631616300000|2021-09-14 10:45:00|18554.4|18534.4|18548.9|18528.9|18554.4|18534.4|18548.9|18528.9|2
1631616310000|2021-09-14 10:45:10|18548.4|18528.4|18548.4|18528.4|18548.4|18528.4|18548.4|18528.4|0
1631616320000|2021-09-14 10:45:20|18542.8|18522.8|18540.3|18520.3|18542.8|18522.8|18540.3|18520.3|4
1631616340000|2021-09-14 10:45:40|18537.8|18517.8|18535.3|18515.3|18537.8|18517.8|18535.3|18515.3|11
1631616350000|2021-09-14 10:45:50|18540.3|18520.3|18535.3|18515.3|18540.3|18520.3|18535.3|18515.3|2
1631616360000|2021-09-14 10:46:00|18536.4|18516.4|18540.3|18520.3|18540.3|18520.3|18536.4|18516.4|3
1631616370000|2021-09-14 10:46:10|18542.3|18522.3|18542.8|18522.8|18542.8|18522.8|18542.3|18522.3|3
1631616380000|2021-09-14 10:46:20|18540.3|18520.3|18539.8|18519.8|18540.3|18520.3|18539.8|18519.8|0
1631616390000|2021-09-14 10:46:30|||||||||1
1631616410000|2021-09-14 10:46:50|18539.3|18519.3|18537.9|18517.9|18539.3|18519.3|18537.3|18517.3|6
1631616420000|2021-09-14 10:47:00|18536.8|18516.8|18535.9|18515.9|18536.8|18516.8|18535.4|18515.4|5
1631616430000|2021-09-14 10:47:10|18533.9|18513.9|18532.9|18512.9|18533.9|18513.9|18532.9|18512.9|2
1631616440000|2021-09-14 10:47:20|||||||||1
1631616450000|2021-09-14 10:47:30|||||||||1
1631616500000|2021-09-14 10:48:20|||||||||2
1631616510000|2021-09-14 10:48:30|18533.4|18513.4|18535.4|18515.4|18535.4|18515.4|18533.4|18513.4|6
1631616540000|2021-09-14 10:49:00|18534.8|18514.8|18532.9|18512.9|18534.8|18514.8|18532.9|18512.9|4
1631616550000|2021-09-14 10:49:10|18531.3|18511.3|18522.9|18502.9|18531.3|18511.3|18522.9|18502.9|1
1631616560000|2021-09-14 10:49:20|18520.9|18500.9|18522.9|18502.9|18522.9|18502.9|18520.4|18500.4|2
1631616570000|2021-09-14 10:49:30|18525.4|18505.4|18530.4|18510.4|18530.4|18510.4|18525.4|18505.4|5
1631616590000|2021-09-14 10:49:50|||||||||3
1631616620000|2021-09-14 10:50:20|18537.9|18497.9|18537.9|18497.9|18537.9|18497.9|18537.9|18497.9|25
1631616630000|2021-09-14 10:50:30|||||||||1
1631616650000|2021-09-14 10:50:50|18523.9|18503.9|18523.9|18503.9|18523.9|18503.9|18523.9|18503.9|0
1631616660000|2021-09-14 10:51:00|18522.9|18502.9|18522.9|18502.9|18522.9|18502.9|18522.9|18502.9|4
1631616690000|2021-09-14 10:51:30|||||||||1
1631616700000|2021-09-14 10:51:40|18529.3|18509.3|18529.9|18509.9|18529.9|18509.9|18529.3|18509.3|0
1631616710000|2021-09-14 10:51:50|18530.4|18510.4|18530.4|18510.4|18530.4|18510.4|18530.4|18510.4|9
1631616720000|2021-09-14 10:52:00|18532.4|18512.4|18532.4|18512.4|18532.4|18512.4|18532.4|18512.4|2
1631616730000|2021-09-14 10:52:10|||||||||1
1631616740000|2021-09-14 10:52:20|||||||||1
1631616760000|2021-09-14 10:52:40|||||||||1
1631616770000|2021-09-14 10:52:50|||||||||1
1631616810000|2021-09-14 10:53:30|18528.4|18508.4|18528.4|18508.4|18528.4|18508.4|18528.4|18508.4|2
1631616820000|2021-09-14 10:53:40|18519.4|18499.4|18515.4|18495.4|18519.4|18499.4|18515.4|18495.4|24
1631616840000|2021-09-14 10:54:00|18513.4|18493.4|18505.4|18485.4|18513.4|18493.4|18505.4|18485.4|3
1631616850000|2021-09-14 10:54:10|18500.4|18480.4|18502.9|18482.9|18502.9|18482.9|18500.4|18480.4|3
1631616870000|2021-09-14 10:54:30|18504.9|18484.9|18505.4|18485.4|18505.4|18485.4|18504.9|18484.9|0
1631616880000|2021-09-14 10:54:40|18507.9|18487.9|18507.9|18487.9|18507.9|18487.9|18507.9|18487.9|0
1631616900000|2021-09-14 10:55:00|||||||||1
1631616930000|2021-09-14 10:55:30|||||||||10
1631616940000|2021-09-14 10:55:40|||||||||3
1631616960000|2021-09-14 10:56:00|18507.4|18487.4|18505.4|18485.4|18507.4|18487.4|18505.4|18485.4|2
1631616990000|2021-09-14 10:56:30|18500.9|18480.9|18498.9|18478.9|18500.9|18480.9|18496.4|18476.4|15
1631617000000|2021-09-14 10:56:40|18500.9|18480.9|18500.9|18480.9|18500.9|18480.9|18498.4|18478.4|2
1631617010000|2021-09-14 10:56:50|18498.9|18478.9|18500.9|18480.9|18500.9|18480.9|18496.4|18476.4|3
1631617020000|2021-09-14 10:57:00|18498.4|18478.4|18500.9|18480.9|18500.9|18480.9|18498.4|18478.4|1
1631617040000|2021-09-14 10:57:20|||||||||1
1631617050000|2021-09-14 10:57:30|18497.9|18477.9|18497.9|18477.9|18497.9|18477.9|18497.9|18477.9|0
1631617060000|2021-09-14 10:57:40|18495.9|18475.9|18495.9|18475.9|18495.9|18475.9|18495.9|18475.9|0
1631617070000|2021-09-14 10:57:50|18495.4|18475.4|18495.4|18475.4|18495.4|18475.4|18495.4|18475.4|80
1631617080000|2021-09-14 10:58:00|18493.4|18473.4|18492.9|18472.9|18493.4|18473.4|18492.9|18472.9|5
1631617090000|2021-09-14 10:58:10|18490.9|18470.9|18490.4|18470.4|18490.9|18470.9|18490.4|18470.4|2
1631617100000|2021-09-14 10:58:20|18487.9|18467.9|18475.4|18455.4|18487.9|18467.9|18471.4|18451.4|234
1631617110000|2021-09-14 10:58:30|18477.4|18457.4|18478.4|18458.4|18478.4|18458.4|18475.4|18455.4|9
1631617120000|2021-09-14 10:58:40|18480.4|18460.4|18482.9|18462.9|18482.9|18462.9|18480.4|18460.4|6
1631617130000|2021-09-14 10:58:50|18480.9|18460.9|18480.9|18460.9|18480.9|18460.9|18480.9|18460.9|4
1631617140000|2021-09-14 10:59:00|18480.4|18460.4|18477.9|18457.9|18480.4|18460.4|18477.9|18457.9|6
1631617160000|2021-09-14 10:59:20|18475.9|18455.9|18475.4|18455.4|18475.9|18455.9|18475.4|18455.4|2
1631617180000|2021-09-14 10:59:40|18480.4|18460.4|18480.9|18460.9|18482.9|18462.9|18480.4|18460.4|2
1631617190000|2021-09-14 10:59:50|18480.4|18460.4|18480.4|18460.4|18480.4|18460.4|18480.4|18460.4|5
1631617200000|2021-09-14 11:00:00|18477.9|18457.9|18477.9|18457.9|18480.4|18460.4|18477.9|18457.9|1
1631617210000|2021-09-14 11:00:10|||||||||2
1631617230000|2021-09-14 11:00:30|18470.4|18450.4|18470.4|18450.4|18470.4|18450.4|18470.4|18450.4|5
1631617240000|2021-09-14 11:00:40|18467.9|18447.9|18474.9|18454.9|18474.9|18454.9|18467.9|18447.9|5
1631617250000|2021-09-14 11:00:50|18475.4|18455.4|18475.4|18455.4|18475.4|18455.4|18475.4|18455.4|3
1631617260000|2021-09-14 11:01:00|18474.9|18454.9|18445.4|18425.4|18474.9|18454.9|18445.4|18425.4|57
1631617270000|2021-09-14 11:01:10|18440.4|18420.4|18367.9|18347.9|18440.4|18420.4|18342.9|18322.9|133
1631617280000|2021-09-14 11:01:20|18362.9|18342.9|18352.4|18332.4|18362.9|18342.9|18348.4|18328.4|21
1631617290000|2021-09-14 11:01:30|18354.4|18334.4|18355.4|18335.4|18355.4|18335.4|18354.4|18334.4|2
1631617300000|2021-09-14 11:01:40|18359.4|18339.4|18359.4|18339.4|18359.4|18339.4|18359.4|18339.4|3
1631617310000|2021-09-14 11:01:50|18358.4|18338.4|18355.4|18335.4|18360.4|18340.4|18355.4|18335.4|37
1631617320000|2021-09-14 11:02:00|18350.4|18330.4|18350.4|18330.4|18350.4|18330.4|18350.4|18330.4|5
1631617330000|2021-09-14 11:02:10|18346.4|18326.4|18345.4|18325.4|18350.4|18330.4|18345.4|18325.4|5
1631617340000|2021-09-14 11:02:20|18346.4|18326.4|18350.4|18330.4|18350.4|18330.4|18346.4|18326.4|2
1631617350000|2021-09-14 11:02:30|||||||||2
1631617360000|2021-09-14 11:02:40|18338.9|18318.9|18330.4|18310.4|18338.9|18318.9|18326.4|18306.4|21
1631617370000|2021-09-14 11:02:50|18332.9|18312.9|18332.9|18312.9|18335.4|18315.4|18332.9|18312.9|2
1631617380000|2021-09-14 11:03:00|18330.9|18310.9|18349.9|18329.9|18349.9|18329.9|18318.4|18298.4|18
1631617390000|2021-09-14 11:03:10|18350.4|18330.4|18350.4|18330.4|18350.4|18330.4|18345.4|18325.4|3
1631617400000|2021-09-14 11:03:20|||||||||1
1631617410000|2021-09-14 11:03:30|18349.9|18329.9|18350.4|18330.4|18350.4|18330.4|18342.9|18322.9|12
1631617420000|2021-09-14 11:03:40|18352.4|18332.4|18350.9|18330.9|18355.4|18335.4|18350.9|18330.9|4
1631617440000|2021-09-14 11:04:00|18348.9|18328.9|18342.9|18322.9|18348.9|18328.9|18342.9|18322.9|4
1631617450000|2021-09-14 11:04:10|||||||||2
1631617460000|2021-09-14 11:04:20|18342.4|18322.4|18335.4|18315.4|18342.4|18322.4|18335.4|18315.4|3
1631617470000|2021-09-14 11:04:30|18332.9|18312.9|18332.9|18312.9|18332.9|18312.9|18332.9|18312.9|2
1631617480000|2021-09-14 11:04:40|18336.9|18316.9|18332.9|18312.9|18337.9|18317.9|18332.9|18312.9|2
1631617500000|2021-09-14 11:05:00|18335.4|18315.4|18335.4|18315.4|18335.4|18315.4|18335.4|18315.4|0
1631617510000|2021-09-14 11:05:10|18336.4|18316.4|18335.4|18315.4|18340.4|18320.4|18335.4|18315.4|4
1631617520000|2021-09-14 11:05:20|18336.9|18316.9|18336.9|18316.9|18336.9|18316.9|18336.9|18316.9|1
1631617530000|2021-09-14 11:05:30|18335.4|18315.4|18335.4|18315.4|18335.4|18315.4|18335.4|18315.4|0
1631617540000|2021-09-14 11:05:40|18332.9|18312.9|18325.9|18305.9|18332.9|18312.9|18325.9|18305.9|5
1631617550000|2021-09-14 11:05:50|18330.4|18310.4|18330.4|18310.4|18330.4|18310.4|18330.4|18310.4|25
1631617560000|2021-09-14 11:06:00|18334.4|18314.4|18345.4|18325.4|18345.4|18325.4|18334.4|18314.4|24
1631617570000|2021-09-14 11:06:10|18344.9|18324.9|18340.9|18320.9|18344.9|18324.9|18340.9|18320.9|3
1631617580000|2021-09-14 11:06:20|18342.9|18322.9|18340.4|18320.4|18342.9|18322.9|18340.4|18320.4|2
1631617590000|2021-09-14 11:06:30|18342.9|18322.9|18347.9|18327.9|18347.9|18327.9|18342.9|18322.9|8
1631617600000|2021-09-14 11:06:40|||||||||2
1631617610000|2021-09-14 11:06:50|18352.9|18332.9|18352.9|18332.9|18352.9|18332.9|18352.9|18332.9|1
1631617620000|2021-09-14 11:07:00|18355.4|18335.4|18352.9|18332.9|18355.4|18335.4|18352.9|18332.9|4
1631617650000|2021-09-14 11:07:30|18356.9|18336.9|18359.9|18339.9|18359.9|18339.9|18356.9|18336.9|4
1631617660000|2021-09-14 11:07:40|18360.4|18340.4|18357.9|18337.9|18362.9|18342.9|18357.9|18337.9|28
1631617670000|2021-09-14 11:07:50|18367.4|18347.4|18367.9|18347.9|18369.9|18349.9|18367.4|18347.4|10
1631617680000|2021-09-14 11:08:00|18365.4|18345.4|18362.9|18342.9|18365.4|18345.4|18362.9|18342.9|3
1631617690000|2021-09-14 11:08:10|18360.9|18340.9|18370.4|18350.4|18370.4|18350.4|18360.4|18340.4|5
1631617700000|2021-09-14 11:08:20|18368.4|18348.4|18382.9|18362.9|18382.9|18362.9|18367.9|18347.9|6
1631617720000|2021-09-14 11:08:40|18384.9|18364.9|18383.9|18363.9|18385.4|18365.4|18382.9|18362.9|30
1631617730000|2021-09-14 11:08:50|18397.9|18357.9|18397.9|18357.9|18397.9|18357.9|18397.9|18357.9|0
1631617740000|2021-09-14 11:09:00|||||||||4
1631617750000|2021-09-14 11:09:10|18398.9|18358.9|18407.9|18367.9|18407.9|18382.9|18392.9|18358.9|7
1631617770000|2021-09-14 11:09:30|18400.4|18380.4|18400.4|18380.4|18400.4|18380.4|18400.4|18380.4|1
1631617780000|2021-09-14 11:09:40|||||||||15
1631617790000|2021-09-14 11:09:50|18395.4|18375.4|18397.9|18357.9|18398.9|18375.4|18395.4|18357.9|11
1631617800000|2021-09-14 11:10:00|18389.9|18369.9|18395.4|18375.4|18395.4|18375.4|18389.9|18369.9|8
1631617820000|2021-09-14 11:10:20|18399.9|18379.9|18402.9|18382.9|18402.9|18382.9|18399.9|18379.9|10
1631617830000|2021-09-14 11:10:30|18404.9|18384.9|18407.9|18387.9|18407.9|18387.9|18404.9|18384.9|7
1631617840000|2021-09-14 11:10:40|18410.4|18390.4|18410.4|18390.4|18410.4|18390.4|18410.4|18390.4|2
1631617850000|2021-09-14 11:10:50|18414.4|18394.4|18417.9|18397.9|18420.4|18400.4|18414.4|18394.4|9
1631617860000|2021-09-14 11:11:00|18403.5|18383.5|18400.4|18380.4|18403.5|18383.5|18400.4|18380.4|9
1631617870000|2021-09-14 11:11:10|||||||||3
1631617900000|2021-09-14 11:11:40|18405.4|18385.4|18405.4|18385.4|18405.4|18385.4|18405.4|18385.4|11
1631617910000|2021-09-14 11:11:50|18407.9|18387.9|18405.4|18385.4|18407.9|18387.9|18405.4|18385.4|1
1631617920000|2021-09-14 11:12:00|18407.9|18387.9|18405.4|18385.4|18407.9|18387.9|18405.4|18385.4|2
1631617930000|2021-09-14 11:12:10|||||||||2
1631617960000|2021-09-14 11:12:40|||||||||1
1631617970000|2021-09-14 11:12:50|||||||||2
1631617980000|2021-09-14 11:13:00|18402.9|18382.9|18403.4|18383.4|18405.4|18385.4|18402.9|18382.9|3
1631617990000|2021-09-14 11:13:10|18402.9|18382.9|18405.9|18385.9|18405.9|18385.9|18402.9|18382.9|2
1631618010000|2021-09-14 11:13:30|18405.4|18385.4|18405.4|18385.4|18405.4|18385.4|18405.4|18385.4|1
1631618020000|2021-09-14 11:13:40|18405.9|18385.9|18407.4|18387.4|18407.9|18387.9|18405.4|18385.4|4
1631618030000|2021-09-14 11:13:50|18407.9|18387.9|18413.4|18373.4|18413.4|18387.9|18400.9|18373.4|2
1631618040000|2021-09-14 11:14:00|18399.4|18379.4|18399.4|18379.4|18399.4|18379.4|18399.4|18379.4|1
1631618050000|2021-09-14 11:14:10|18398.4|18378.4|18400.4|18360.4|18408.4|18378.4|18398.4|18347.9|5
1631618060000|2021-09-14 11:14:20|18402.9|18362.9|18400.4|18360.4|18402.9|18362.9|18400.4|18360.4|1
1631618070000|2021-09-14 11:14:30|18382.9|18362.9|18382.9|18362.9|18382.9|18362.9|18382.9|18362.9|6
1631618080000|2021-09-14 11:14:40|||||||||2
1631618090000|2021-09-14 11:14:50|||||||||1
1631618100000|2021-09-14 11:15:00|18384.9|18364.9|18385.4|18365.4|18385.4|18365.4|18384.9|18364.9|2
1631618110000|2021-09-14 11:15:10|18391.9|18371.9|18394.9|18374.9|18394.9|18374.9|18391.9|18371.9|22
1631618120000|2021-09-14 11:15:20|18400.4|18380.4|18410.4|18390.4|18410.4|18390.4|18400.4|18380.4|7
1631618140000|2021-09-14 11:15:40|18415.4|18395.4|18423.9|18403.9|18423.9|18403.9|18415.4|18395.4|1
1631618150000|2021-09-14 11:15:50|18427.9|18407.9|18427.9|18407.9|18427.9|18407.9|18427.9|18407.9|2
1631618160000|2021-09-14 11:16:00|18428.4|18408.4|18430.4|18410.4|18430.4|18410.4|18428.4|18408.4|3
1631618170000|2021-09-14 11:16:10|||||||||1
1631618180000|2021-09-14 11:16:20|||||||||8
1631618190000|2021-09-14 11:16:30|18435.4|18415.4|18435.4|18415.4|18435.4|18415.4|18435.4|18415.4|1
1631618200000|2021-09-14 11:16:40|18440.4|18420.4|18442.4|18422.4|18442.4|18422.4|18440.4|18420.4|3
1631618210000|2021-09-14 11:16:50|18437.9|18417.9|18432.9|18412.9|18437.9|18417.9|18432.9|18412.9|3
1631618220000|2021-09-14 11:17:00|18433.4|18413.4|18435.4|18415.4|18435.4|18415.4|18433.4|18413.4|3
1631618240000|2021-09-14 11:17:20|18440.4|18420.4|18442.9|18422.9|18442.9|18422.9|18437.9|18417.9|6
1631618250000|2021-09-14 11:17:30|18443.4|18423.4|18445.4|18425.4|18445.4|18425.4|18443.4|18423.4|1
1631618260000|2021-09-14 11:17:40|18444.9|18424.9|18445.4|18425.4|18445.4|18425.4|18442.9|18422.9|3
1631618270000|2021-09-14 11:17:50|||||||||3
1631618280000|2021-09-14 11:18:00|18449.4|18429.4|18449.4|18429.4|18449.4|18429.4|18449.4|18429.4|1
1631618290000|2021-09-14 11:18:10|18450.4|18430.4|18452.9|18432.9|18452.9|18432.9|18450.4|18430.4|1
1631618310000|2021-09-14 11:18:30|18455.4|18435.4|18460.4|18440.4|18460.4|18440.4|18455.4|18435.4|1
1631618320000|2021-09-14 11:18:40|||||||||5
1631618330000|2021-09-14 11:18:50|18462.9|18442.9|18462.9|18442.9|18462.9|18442.9|18462.9|18442.9|7
1631618340000|2021-09-14 11:19:00|18460.4|18440.4|18462.4|18442.4|18462.4|18442.4|18460.4|18440.4|3
1631618350000|2021-09-14 11:19:10|18462.9|18442.9|18462.9|18442.9|18462.9|18442.9|18462.9|18442.9|0
1631618370000|2021-09-14 11:19:30|||||||||3
1631618380000|2021-09-14 11:19:40|||||||||4
1631618430000|2021-09-14 11:20:30|18460.9|18440.9|18460.9|18440.9|18460.9|18440.9|18460.9|18440.9|0
1631618440000|2021-09-14 11:20:40|18460.4|18440.4|18458.4|18438.4|18460.4|18440.4|18458.4|18438.4|1
1631618450000|2021-09-14 11:20:50|18457.9|18437.9|18457.9|18437.9|18457.9|18437.9|18457.9|18437.9|1
1631618460000|2021-09-14 11:21:00|18455.4|18435.4|18455.4|18435.4|18455.4|18435.4|18455.4|18435.4|2
1631618470000|2021-09-14 11:21:10|18452.9|18432.9|18450.9|18430.9|18452.9|18432.9|18450.9|18430.9|3
1631618480000|2021-09-14 11:21:20|18452.9|18432.9|18452.9|18432.9|18452.9|18432.9|18452.9|18432.9|1
1631618490000|2021-09-14 11:21:30|18455.4|18435.4|18437.9|18417.9|18455.4|18435.4|18435.4|18415.4|5
1631618500000|2021-09-14 11:21:40|18435.9|18415.9|18432.9|18412.9|18435.9|18415.9|18432.9|18412.9|15
1631618510000|2021-09-14 11:21:50|18431.4|18411.4|18423.4|18403.4|18431.4|18411.4|18423.4|18403.4|2
1631618520000|2021-09-14 11:22:00|18422.9|18402.9|18422.9|18402.9|18422.9|18402.9|18422.9|18402.9|0
1631618540000|2021-09-14 11:22:20|18422.4|18402.4|18420.4|18400.4|18422.4|18402.4|18420.4|18400.4|1
1631618550000|2021-09-14 11:22:30|18418.4|18398.4|18418.4|18398.4|18418.4|18398.4|18418.4|18398.4|1
1631618560000|2021-09-14 11:22:40|18420.4|18400.4|18420.4|18400.4|18420.4|18400.4|18420.4|18400.4|1
1631618590000|2021-09-14 11:23:10|18422.4|18402.4|18422.9|18402.9|18422.9|18402.9|18422.4|18402.4|0
1631618600000|2021-09-14 11:23:20|||||||||1
1631618610000|2021-09-14 11:23:30|||||||||3
1631618620000|2021-09-14 11:23:40|18423.4|18403.4|18425.4|18405.4|18425.4|18405.4|18423.4|18403.4|3
1631618630000|2021-09-14 11:23:50|18427.9|18407.9|18427.9|18407.9|18427.9|18407.9|18427.9|18407.9|2
1631618640000|2021-09-14 11:24:00|18425.9|18405.9|18425.4|18405.4|18425.9|18405.9|18425.4|18405.4|3
1631618650000|2021-09-14 11:24:10|||||||||1
1631618670000|2021-09-14 11:24:30|18423.4|18403.4|18422.9|18402.9|18423.4|18403.4|18422.9|18402.9|0
1631618700000|2021-09-14 11:25:00|||||||||30
1631618730000|2021-09-14 11:25:30|||||||||8
1631618740000|2021-09-14 11:25:40|||||||||2
1631618750000|2021-09-14 11:25:50|18420.4|18400.4|18392.9|18372.9|18420.4|18400.4|18392.9|18372.9|3
1631618760000|2021-09-14 11:26:00|18390.4|18370.4|18385.4|18365.4|18390.4|18370.4|18385.4|18365.4|6
1631618770000|2021-09-14 11:26:10|||||||||3
1631618780000|2021-09-14 11:26:20|18389.4|18369.4|18390.4|18370.4|18390.4|18370.4|18389.4|18369.4|0
1631618800000|2021-09-14 11:26:40|18392.9|18372.9|18405.4|18385.4|18405.4|18385.4|18392.9|18372.9|7
1631618820000|2021-09-14 11:27:00|18412.9|18392.9|18420.4|18400.4|18420.4|18400.4|18412.9|18392.9|0
1631618830000|2021-09-14 11:27:10|18420.9|18400.9|18424.9|18404.9|18424.9|18404.9|18420.9|18400.9|3
1631618840000|2021-09-14 11:27:20|18427.4|18407.4|18430.4|18410.4|18430.4|18410.4|18427.4|18407.4|4
1631618860000|2021-09-14 11:27:40|18435.4|18415.4|18440.4|18420.4|18440.4|18420.4|18435.4|18415.4|2
1631618880000|2021-09-14 11:28:00|18438.4|18418.4|18432.9|18412.9|18438.4|18418.4|18432.9|18412.9|1
1631618900000|2021-09-14 11:28:20|18440.4|18420.4|18440.4|18420.4|18440.4|18420.4|18440.4|18420.4|3
1631618910000|2021-09-14 11:28:30|18437.9|18417.9|18445.4|18425.4|18445.4|18425.4|18437.9|18417.9|2
1631618930000|2021-09-14 11:28:50|18446.5|18426.5|18452.9|18432.9|18452.9|18432.9|18446.5|18426.5|1
1631618940000|2021-09-14 11:29:00|||||||||4
1631618950000|2021-09-14 11:29:10|18455.4|18435.4|18455.4|18435.4|18455.4|18435.4|18455.4|18435.4|2
1631618960000|2021-09-14 11:29:20|18455.9|18435.9|18457.9|18437.9|18457.9|18437.9|18455.9|18435.9|5
1631618970000|2021-09-14 11:29:30|18458.4|18438.4|18457.9|18437.9|18462.4|18442.4|18457.9|18437.9|5
1631618980000|2021-09-14 11:29:40|18452.9|18432.9|18444.9|18424.9|18452.9|18432.9|18444.9|18424.9|1
1631618990000|2021-09-14 11:29:50|18448.9|18428.9|18449.9|18429.9|18449.9|18429.9|18448.9|18428.9|0
1631619030000|2021-09-14 11:30:30|18447.9|18427.9|18447.9|18427.9|18447.9|18427.9|18447.9|18427.9|1
1631619050000|2021-09-14 11:30:50|||||||||1
1631619060000|2021-09-14 11:31:00|18454|18414|18452.9|18412.9|18454|18414|18451|18411|1
1631619070000|2021-09-14 11:31:10|||||||||1
1631619080000|2021-09-14 11:31:20|18447.9|18427.9|18447.4|18427.4|18447.9|18427.9|18445.4|18425.4|3
1631619090000|2021-09-14 11:31:30|18447.9|18427.9|18447.9|18427.9|18447.9|18427.9|18447.9|18427.9|3
1631619100000|2021-09-14 11:31:40|18447.4|18427.4|18445.4|18425.4|18447.4|18427.4|18445.4|18425.4|1
1631619110000|2021-09-14 11:31:50|18443.5|18423.5|18442.9|18422.9|18443.5|18423.5|18442.9|18422.9|0
1631619130000|2021-09-14 11:32:10|18441.4|18421.4|18430.4|18410.4|18441.4|18421.4|18430.4|18410.4|1
1631619140000|2021-09-14 11:32:20|18434.4|18414.4|18450.4|18430.4|18450.4|18430.4|18434.4|18414.4|19
1631619150000|2021-09-14 11:32:30|18452.9|18432.9|18450.4|18430.4|18452.9|18432.9|18450.4|18430.4|5
1631619170000|2021-09-14 11:32:50|18452.9|18432.9|18452.9|18432.9|18452.9|18432.9|18451|18431|1
1631619180000|2021-09-14 11:33:00|18455.4|18435.4|18455.4|18435.4|18455.4|18435.4|18455.4|18435.4|2
1631619190000|2021-09-14 11:33:10|||||||||1
1631619200000|2021-09-14 11:33:20|18452.9|18432.9|18452.9|18432.9|18452.9|18432.9|18452.9|18432.9|4
1631619210000|2021-09-14 11:33:30|18452.4|18432.4|18452.4|18432.4|18452.4|18432.4|18450.4|18430.4|1
1631619220000|2021-09-14 11:33:40|18452.9|18432.9|18450.4|18430.4|18452.9|18432.9|18450.4|18430.4|3
1631619230000|2021-09-14 11:33:50|18447.9|18427.9|18447.9|18427.9|18447.9|18427.9|18447.9|18427.9|1
1631619240000|2021-09-14 11:34:00|||||||||1
1631619280000|2021-09-14 11:34:40|18448|18428|18448|18428|18448|18428|18448|18428|3
1631619310000|2021-09-14 11:35:10|18443|18423|18449.9|18429.9|18449.9|18429.9|18443|18423|6
1631619320000|2021-09-14 11:35:20|18453.9|18433.9|18452.4|18432.4|18453.9|18433.9|18452.4|18432.4|1
1631619330000|2021-09-14 11:35:30|18454.4|18434.4|18452.4|18432.4|18454.4|18434.4|18452.4|18432.4|0
1631619350000|2021-09-14 11:35:50|18458|18418|18444|18424|18458|18424|18444|18418|7
1631619360000|2021-09-14 11:36:00|18442|18422|18443|18423|18444|18424|18442|18422|1
1631619370000|2021-09-14 11:36:10|18443.5|18423.5|18445.5|18425.5|18445.5|18425.5|18443.5|18423.5|2
1631619380000|2021-09-14 11:36:20|18446|18426|18434|18414|18446|18426|18431.5|18411.5|13
1631619390000|2021-09-14 11:36:30|18430.5|18410.5|18428|18408|18430.5|18410.5|18428|18408|0
1631619410000|2021-09-14 11:36:50|18429.9|18409.9|18433|18413|18433|18413|18428|18408|1
1631619420000|2021-09-14 11:37:00|18431|18411|18428|18408|18431|18411|18428|18408|1
1631619430000|2021-09-14 11:37:10|18429.9|18409.9|18430.5|18410.5|18430.5|18410.5|18429.9|18409.9|1
1631619440000|2021-09-14 11:37:20|18435.5|18415.5|18435.5|18415.5|18435.5|18415.5|18435.5|18415.5|1
1631619450000|2021-09-14 11:37:30|18438|18418|18448|18428|18448|18428|18438|18418|4
1631619460000|2021-09-14 11:37:40|18449|18429|18454.9|18434.9|18454.9|18434.9|18449|18429|1
1631619470000|2021-09-14 11:37:50|||||||||5
1631619480000|2021-09-14 11:38:00|18453|18433|18453|18433|18453|18433|18453|18433|3
1631619490000|2021-09-14 11:38:10|18445|18425|18445|18425|18445|18425|18445|18425|4
1631619510000|2021-09-14 11:38:30|18443|18423|18443|18423|18443|18423|18443|18423|1
1631619520000|2021-09-14 11:38:40|18440.9|18420.9|18428|18408|18440.9|18420.9|18428|18408|3
1631619530000|2021-09-14 11:38:50|18425.5|18405.5|18428|18408|18428|18408|18425.5|18405.5|2
1631619540000|2021-09-14 11:39:00|||||||||5
1631619550000|2021-09-14 11:39:10|18430.5|18410.5|18435.5|18415.5|18435.5|18415.5|18430.5|18410.5|3
1631619560000|2021-09-14 11:39:20|18438|18418|18438|18418|18438|18418|18438|18418|2
1631619570000|2021-09-14 11:39:30|18443|18423|18443|18423|18443|18423|18443|18423|0
1631619590000|2021-09-14 11:39:50|||||||||1
1631619600000|2021-09-14 11:40:00|18445.5|18425.5|18445.5|18425.5|18445.5|18425.5|18445.5|18425.5|1
1631619610000|2021-09-14 11:40:10|18453|18433|18455.5|18435.5|18455.5|18435.5|18453|18433|20
1631619620000|2021-09-14 11:40:20|18455|18435|18445|18425|18455|18435|18445|18425|4
1631619640000|2021-09-14 11:40:40|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|15
1631619660000|2021-09-14 11:41:00|||||||||1
1631619670000|2021-09-14 11:41:10|||||||||1
1631619700000|2021-09-14 11:41:40|18442.5|18422.5|18443|18423|18443|18423|18442.5|18422.5|2
1631619800000|2021-09-14 11:43:20|||||||||2
1631619810000|2021-09-14 11:43:30|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|1
1631619820000|2021-09-14 11:43:40|18440|18420|18445|18405|18445|18420|18440|18405|7
1631619830000|2021-09-14 11:43:50|18443.9|18403.9|18408.5|18388.5|18448|18403.9|18408.5|18388|1
1631619840000|2021-09-14 11:44:00|18408|18388|18406|18386|18408|18388|18406|18386|3
1631619860000|2021-09-14 11:44:20|||||||||1
1631619880000|2021-09-14 11:44:40|18403|18383|18403|18383|18403|18383|18403|18383|1
1631619910000|2021-09-14 11:45:10|18400.5|18380.5|18400.5|18380.5|18400.5|18380.5|18400.5|18380.5|0
1631619940000|2021-09-14 11:45:40|18395.5|18375.5|18395.5|18375.5|18395.5|18375.5|18395.5|18375.5|3
1631619970000|2021-09-14 11:46:10|18396|18376|18398|18378|18398|18378|18396|18376|1
1631619980000|2021-09-14 11:46:20|18396|18376|18397.5|18377.5|18397.5|18377.5|18395.5|18375.5|0
1631620000000|2021-09-14 11:46:40|18399.5|18379.5|18400.5|18380.5|18400.5|18380.5|18399.5|18379.5|4
1631620020000|2021-09-14 11:47:00|18402.5|18382.5|18408|18388|18408|18388|18402.5|18382.5|4
1631620030000|2021-09-14 11:47:10|18410.5|18390.5|18410.5|18390.5|18410.5|18390.5|18410.5|18390.5|1
1631620050000|2021-09-14 11:47:30|18413|18393|18413|18393|18413|18393|18413|18393|0
1631620060000|2021-09-14 11:47:40|18415.5|18395.5|18415.5|18395.5|18415.5|18395.5|18415.5|18395.5|1
1631620070000|2021-09-14 11:47:50|18432.5|18412.5|18433.5|18413.5|18435|18415|18432.5|18412.5|4
1631620080000|2021-09-14 11:48:00|18433|18413|18445.5|18425.5|18445.5|18425.5|18433|18413|16
1631620090000|2021-09-14 11:48:10|||||||||1
1631620110000|2021-09-14 11:48:30|18443.5|18423.5|18443.5|18423.5|18443.5|18423.5|18443.5|18423.5|1
1631620120000|2021-09-14 11:48:40|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|1
1631620130000|2021-09-14 11:48:50|18434.5|18414.5|18447.5|18427.5|18447.5|18427.5|18433|18413|9
1631620140000|2021-09-14 11:49:00|18452.5|18432.5|18452.5|18432.5|18452.5|18432.5|18452.5|18432.5|7
1631620150000|2021-09-14 11:49:10|18453|18433|18453|18433|18453|18433|18453|18433|0
1631620160000|2021-09-14 11:49:20|18451|18431|18450.5|18430.5|18451|18431|18448|18428|0
1631620170000|2021-09-14 11:49:30|18448|18428|18448|18428|18448|18428|18448|18428|0
1631620180000|2021-09-14 11:49:40|18450|18430|18460.5|18440.5|18460.5|18440.5|18450|18430|2
1631620190000|2021-09-14 11:49:50|18463|18443|18468|18448|18468|18448|18461|18441|7
1631620200000|2021-09-14 11:50:00|18466|18446|18463|18443|18466|18446|18463|18443|4
1631620240000|2021-09-14 11:50:40|18465.5|18445.5|18463.5|18443.5|18465.5|18445.5|18463.5|18443.5|17
1631620250000|2021-09-14 11:50:50|18462.5|18442.5|18462.5|18442.5|18462.5|18442.5|18462.5|18442.5|0
1631620270000|2021-09-14 11:51:10|||||||||3
1631620280000|2021-09-14 11:51:20|18463|18443|18463|18443|18463|18443|18463|18443|2
1631620290000|2021-09-14 11:51:30|||||||||1
1631620300000|2021-09-14 11:51:40|18465|18445|18465.5|18445.5|18465.5|18445.5|18465|18445|7
1631620310000|2021-09-14 11:51:50|18467.5|18447.5|18470.5|18450.5|18470.5|18450.5|18467.5|18447.5|1
1631620320000|2021-09-14 11:52:00|18473|18453|18470.5|18450.5|18473|18453|18470.5|18450.5|2
1631620330000|2021-09-14 11:52:10|18472.5|18452.5|18470.5|18450.5|18473|18453|18470.5|18450.5|0
1631620340000|2021-09-14 11:52:20|18473|18453|18456|18436|18473|18453|18456|18436|13
1631620350000|2021-09-14 11:52:30|18453|18433|18458|18438|18458|18438|18453|18433|3
1631620380000|2021-09-14 11:53:00|18460.5|18440.5|18430.5|18410.5|18460.5|18440.5|18430.5|18410.5|13
1631620400000|2021-09-14 11:53:20|||||||||1
1631620430000|2021-09-14 11:53:50|18428.5|18408.5|18428|18408|18428.5|18408.5|18428|18408|0
1631620440000|2021-09-14 11:54:00|||||||||13
1631620460000|2021-09-14 11:54:20|18432|18412|18435.5|18415.5|18435.5|18415.5|18432|18412|1
1631620470000|2021-09-14 11:54:30|18447.5|18407.5|18448|18408|18448|18408|18447.5|18407.5|1
1631620490000|2021-09-14 11:54:50|18436|18416|18438|18418|18447.5|18420|18436|18407.5|6
1631620500000|2021-09-14 11:55:00|18436|18416|18436|18416|18436|18416|18436|18416|0
1631620520000|2021-09-14 11:55:20|18441|18421|18441|18421|18441|18421|18438.5|18418.5|5
1631620540000|2021-09-14 11:55:40|||||||||1
1631620550000|2021-09-14 11:55:50|18440.5|18420.5|18443|18423|18443|18423|18440.5|18420.5|0
1631620560000|2021-09-14 11:56:00|18443.5|18423.5|18443|18423|18445.5|18425.5|18443|18423|1
1631620580000|2021-09-14 11:56:20|18443.5|18423.5|18454.5|18434.5|18454.5|18434.5|18443.5|18423.5|12
1631620590000|2021-09-14 11:56:30|18455.5|18435.5|18467|18447|18467|18447|18455.5|18435.5|2
1631620600000|2021-09-14 11:56:40|18468|18448|18468|18448|18468|18448|18468|18448|4
1631620620000|2021-09-14 11:57:00|18472|18452|18472.5|18452.5|18472.5|18452.5|18472|18452|3
1631620630000|2021-09-14 11:57:10|18473.5|18453.5|18485|18465|18485|18465|18473.5|18453.5|8
1631620640000|2021-09-14 11:57:20|||||||||1
1631620660000|2021-09-14 11:57:40|18486|18466|18490|18470|18490|18470|18486|18466|11
1631620670000|2021-09-14 11:57:50|||||||||4
1631620680000|2021-09-14 11:58:00|||||||||2
1631620690000|2021-09-14 11:58:10|||||||||13
1631620700000|2021-09-14 11:58:20|||||||||4
1631620710000|2021-09-14 11:58:30|||||||||7
1631620730000|2021-09-14 11:58:50|18488|18468|18490.5|18470.5|18490.5|18470.5|18488|18468|11
1631620740000|2021-09-14 11:59:00|18485.5|18465.5|18485.5|18465.5|18485.5|18465.5|18485.5|18465.5|372
1631620750000|2021-09-14 11:59:10|18483|18463|18485.5|18465.5|18485.5|18465.5|18483|18463|1
1631620780000|2021-09-14 11:59:40|||||||||1
1631620790000|2021-09-14 11:59:50|18485|18465|18483|18463|18485|18465|18483|18463|31
1631620800000|2021-09-14 12:00:00|18480.5|18460.5|18463|18443|18480.5|18460.5|18463|18443|10
1631620810000|2021-09-14 12:00:10|||||||||103
1631620820000|2021-09-14 12:00:20|18458|18438|18423.5|18403.5|18458|18438|18423.5|18403.5|24
1631620830000|2021-09-14 12:00:30|18421.5|18401.5|18408|18388|18421.5|18401.5|18408|18388|2
1631620840000|2021-09-14 12:00:40|18405.5|18385.5|18393.5|18373.5|18405.5|18385.5|18393.5|18373.5|3
1631620850000|2021-09-14 12:00:50|18391|18371|18390.5|18370.5|18391|18371|18389|18369|2
1631620860000|2021-09-14 12:01:00|18393|18373|18395.5|18375.5|18397.5|18377.5|18393|18373|15
1631620870000|2021-09-14 12:01:10|18398|18378|18398|18378|18398|18378|18398|18378|1
1631620890000|2021-09-14 12:01:30|18400.5|18380.5|18405.5|18385.5|18405.5|18385.5|18400.5|18380.5|1
1631620900000|2021-09-14 12:01:40|18408|18388|18415.5|18395.5|18415.5|18395.5|18405.5|18385.5|5
1631620910000|2021-09-14 12:01:50|18425.5|18405.5|18433|18413|18433|18413|18425.5|18405.5|3
1631620920000|2021-09-14 12:02:00|18437|18417|18437|18417|18437|18417|18437|18417|0
1631620930000|2021-09-14 12:02:10|18438|18418|18438|18418|18438|18418|18438|18418|0
1631620950000|2021-09-14 12:02:30|18436|18416|18433|18413|18436|18416|18433|18413|0
1631620960000|2021-09-14 12:02:40|18435|18415|18435|18415|18435|18415|18435|18415|3
1631620970000|2021-09-14 12:02:50|18435.5|18415.5|18433|18413|18435.5|18415.5|18433|18413|4
1631620980000|2021-09-14 12:03:00|||||||||5
1631620990000|2021-09-14 12:03:10|18427|18407|18423.5|18403.5|18427|18407|18423.5|18403.5|5
1631621000000|2021-09-14 12:03:20|18421.5|18401.5|18421|18401|18421.5|18401.5|18421|18401|0
1631621010000|2021-09-14 12:03:30|18423|18403|18423|18403|18423|18403|18423|18403|1
1631621020000|2021-09-14 12:03:40|18425|18405|18425.5|18405.5|18425.5|18405.5|18425|18405|0
1631621040000|2021-09-14 12:04:00|18431.5|18411.5|18433|18413|18433|18413|18431.5|18411.5|2
1631621060000|2021-09-14 12:04:20|18435.5|18415.5|18435.5|18415.5|18435.5|18415.5|18435.5|18415.5|1
1631621080000|2021-09-14 12:04:40|18438|18418|18445.5|18425.5|18445.5|18425.5|18438|18418|3
1631621090000|2021-09-14 12:04:50|||||||||2
1631621100000|2021-09-14 12:05:00|18450.5|18430.5|18450.5|18430.5|18450.5|18430.5|18450.5|18430.5|3
1631621110000|2021-09-14 12:05:10|18454.5|18434.5|18470.5|18430.5|18481.5|18434.5|18454.5|18421.5|2
1631621120000|2021-09-14 12:05:20|18471|18431|18463|18443|18473|18443|18460.5|18431|6
1631621130000|2021-09-14 12:05:30|18461|18441|18458|18438|18461|18441|18458|18438|4
1631621150000|2021-09-14 12:05:50|18458.5|18438.5|18458.5|18438.5|18458.5|18438.5|18458.5|18438.5|1
1631621160000|2021-09-14 12:06:00|18458|18438|18458|18438|18458|18438|18458|18438|6
1631621200000|2021-09-14 12:06:40|18476.5|18436.5|18476.5|18436.5|18476.5|18436.5|18476.5|18436.5|6
1631621210000|2021-09-14 12:06:50|18480|18440|18484.5|18464.5|18484.5|18464.5|18476|18440|17
1631621220000|2021-09-14 12:07:00|18482.5|18462.5|18468|18448|18482.5|18462.5|18468|18448|3
1631621230000|2021-09-14 12:07:10|18466|18446|18458|18438|18466|18446|18458|18438|2
1631621240000|2021-09-14 12:07:20|18455.5|18435.5|18453|18433|18455.5|18435.5|18453|18433|1
1631621260000|2021-09-14 12:07:40|18450.5|18430.5|18450.5|18430.5|18450.5|18430.5|18450.5|18430.5|2
1631621270000|2021-09-14 12:07:50|18453|18433|18455.5|18435.5|18455.5|18435.5|18453|18433|3
1631621280000|2021-09-14 12:08:00|18448.5|18428.5|18446|18426|18448.5|18428.5|18446|18426|2
1631621290000|2021-09-14 12:08:10|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|0
1631621300000|2021-09-14 12:08:20|18443|18423|18443|18423|18443|18423|18443|18423|2
1631621310000|2021-09-14 12:08:30|18442.5|18422.5|18438|18418|18442.5|18422.5|18438|18418|3
1631621370000|2021-09-14 12:09:30|18434|18414|18434|18414|18434|18414|18434|18414|2
1631621380000|2021-09-14 12:09:40|18431|18411|18430.5|18410.5|18431|18411|18430.5|18410.5|0
1631621390000|2021-09-14 12:09:50|||||||||2
1631621400000|2021-09-14 12:10:00|18428|18408|18425.5|18405.5|18428|18408|18425.5|18405.5|5
1631621410000|2021-09-14 12:10:10|18420.5|18400.5|18416|18396|18420.5|18400.5|18416|18396|4
1631621420000|2021-09-14 12:10:20|18411|18391|18411|18391|18411|18391|18411|18391|9
1631621430000|2021-09-14 12:10:30|18413|18393|18411.5|18391.5|18415.5|18395.5|18411|18391|1
1631621440000|2021-09-14 12:10:40|18410.5|18390.5|18415.5|18395.5|18415.5|18395.5|18410.5|18390.5|6
1631621450000|2021-09-14 12:10:50|||||||||1
1631621460000|2021-09-14 12:11:00|18418|18398|18418|18398|18418|18398|18418|18398|0
1631621470000|2021-09-14 12:11:10|18420|18400|18432.5|18412.5|18432.5|18412.5|18420|18400|9
1631621480000|2021-09-14 12:11:20|18433|18413|18433|18413|18433|18413|18433|18413|1
1631621490000|2021-09-14 12:11:30|18435.5|18415.5|18435.5|18415.5|18435.5|18415.5|18433|18413|0
1631621500000|2021-09-14 12:11:40|18439.5|18419.5|18439.5|18419.5|18439.5|18419.5|18439.5|18419.5|2
1631621510000|2021-09-14 12:11:50|18440|18420|18440|18420|18440|18420|18440|18420|1
1631621520000|2021-09-14 12:12:00|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|4
1631621530000|2021-09-14 12:12:10|18438|18418|18438|18418|18438|18418|18438|18418|0
1631621540000|2021-09-14 12:12:20|18433|18413|18433|18413|18433|18413|18433|18413|1
1631621550000|2021-09-14 12:12:30|||||||||1
1631621570000|2021-09-14 12:12:50|||||||||1
1631621580000|2021-09-14 12:13:00|18435.5|18415.5|18438|18418|18438|18418|18435.5|18415.5|1
1631621590000|2021-09-14 12:13:10|18448|18428|18450.5|18430.5|18450.5|18430.5|18448|18428|6
1631621610000|2021-09-14 12:13:30|||||||||1
1631621620000|2021-09-14 12:13:40|18452.5|18432.5|18452.5|18432.5|18452.5|18432.5|18452.5|18432.5|0
1631621630000|2021-09-14 12:13:50|18453.5|18433.5|18459.5|18439.5|18459.5|18439.5|18453.5|18433.5|2
1631621640000|2021-09-14 12:14:00|18468|18448|18468|18448|18468|18448|18468|18448|6
1631621650000|2021-09-14 12:14:10|18463|18443|18460.5|18440.5|18465.5|18445.5|18460.5|18440.5|6
1631621660000|2021-09-14 12:14:20|||||||||2
1631621670000|2021-09-14 12:14:30|18455.5|18435.5|18455.5|18435.5|18455.5|18435.5|18455.5|18435.5|2
1631621700000|2021-09-14 12:15:00|18453.5|18433.5|18453|18433|18453.5|18433.5|18453|18433|2
1631621710000|2021-09-14 12:15:10|18450.5|18430.5|18448|18428|18450.5|18430.5|18448|18428|5
1631621740000|2021-09-14 12:15:40|18447.5|18427.5|18445.5|18425.5|18447.5|18427.5|18445.5|18425.5|1
1631621760000|2021-09-14 12:16:00|18443.5|18423.5|18443|18423|18443.5|18423.5|18443|18423|0
1631621780000|2021-09-14 12:16:20|18445.5|18425.5|18445.5|18425.5|18445.5|18425.5|18445.5|18425.5|6
1631621810000|2021-09-14 12:16:50|18447.5|18427.5|18445.5|18425.5|18447.5|18427.5|18445.5|18425.5|1
1631621820000|2021-09-14 12:17:00|||||||||1
1631621900000|2021-09-14 12:18:20|||||||||2
1631621910000|2021-09-14 12:18:30|18443|18423|18443|18423|18443|18423|18443|18423|1
1631621920000|2021-09-14 12:18:40|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|1
1631621940000|2021-09-14 12:19:00|||||||||8
1631621950000|2021-09-14 12:19:10|18440|18420|18438|18418|18440|18420|18438|18418|1
1631621960000|2021-09-14 12:19:20|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|0
1631622050000|2021-09-14 12:20:50|||||||||1
1631622070000|2021-09-14 12:21:10|||||||||2
1631622080000|2021-09-14 12:21:20|18438.6|18418.6|18438|18418|18438.6|18418.6|18438|18418|1
1631622090000|2021-09-14 12:21:30|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|18440.5|18420.5|2
1631622100000|2021-09-14 12:21:40|18438|18418|18438|18418|18438|18418|18438|18418|2
1631622110000|2021-09-14 12:21:50|||||||||1
1631622120000|2021-09-14 12:22:00|||||||||1
1631622150000|2021-09-14 12:22:30|||||||||1
1631622170000|2021-09-14 12:22:50|18438.1|18418.1|18438.1|18418.1|18438.1|18418.1|18438.1|18418.1|1
1631622180000|2021-09-14 12:23:00|18440.6|18420.6|18440.6|18420.6|18440.6|18420.6|18440.6|18420.6|1
1631622230000|2021-09-14 12:23:50|||||||||2
1631622240000|2021-09-14 12:24:00|||||||||2
1631622250000|2021-09-14 12:24:10|18445.6|18425.6|18445.6|18425.6|18445.6|18425.6|18445.6|18425.6|2
1631622260000|2021-09-14 12:24:20|18453.1|18433.1|18453.1|18433.1|18453.1|18433.1|18453.1|18433.1|0
1631622270000|2021-09-14 12:24:30|||||||||2
1631622290000|2021-09-14 12:24:50|18453.6|18433.6|18455.6|18435.6|18455.6|18435.6|18453.6|18433.6|1
1631622310000|2021-09-14 12:25:10|||||||||5
1631622320000|2021-09-14 12:25:20|18458.1|18438.1|18458.1|18438.1|18458.1|18438.1|18458.1|18438.1|0
1631622330000|2021-09-14 12:25:30|18460|18440|18460.6|18440.6|18460.6|18440.6|18460|18440|1
1631622350000|2021-09-14 12:25:50|18465.6|18445.6|18479|18459|18479|18459|18465.6|18445.6|15
1631622360000|2021-09-14 12:26:00|18480|18460|18478.1|18458.1|18480|18460|18478.1|18458.1|4
1631622370000|2021-09-14 12:26:10|18476.1|18456.1|18476.1|18456.1|18476.1|18456.1|18476.1|18456.1|2
1631622380000|2021-09-14 12:26:20|18475.6|18455.6|18478.1|18458.1|18478.1|18458.1|18475.6|18455.6|2
1631622390000|2021-09-14 12:26:30|18482.5|18462.5|18489.5|18469.5|18489.5|18469.5|18482.5|18462.5|20
1631622400000|2021-09-14 12:26:40|18491.5|18471.5|18491.5|18471.5|18491.5|18471.5|18491.5|18471.5|1
1631622410000|2021-09-14 12:26:50|||||||||3
1631622420000|2021-09-14 12:27:00|18489.5|18469.5|18489.5|18469.5|18489.5|18469.5|18489.5|18469.5|0
1631622440000|2021-09-14 12:27:20|||||||||2
1631622470000|2021-09-14 12:27:50|18487|18467|18487.6|18467.6|18487.6|18467.6|18487|18467|2
1631622480000|2021-09-14 12:28:00|18485.6|18465.6|18485.6|18465.6|18485.6|18465.6|18485.6|18465.6|4
1631622490000|2021-09-14 12:28:10|||||||||6
1631622530000|2021-09-14 12:28:50|||||||||1
1631622540000|2021-09-14 12:29:00|18488.1|18468.1|18488.1|18468.1|18488.1|18468.1|18488.1|18468.1|13
1631622550000|2021-09-14 12:29:10|||||||||3
1631622560000|2021-09-14 12:29:20|18486.1|18466.1|18486.1|18466.1|18486.1|18466.1|18486.1|18466.1|1
1631622570000|2021-09-14 12:29:30|18485.6|18465.6|18485.6|18465.6|18485.6|18465.6|18485.6|18465.6|0
1631622590000|2021-09-14 12:29:50|18480.6|18460.6|18478.6|18438.6|18488.1|18460.6|18471.1|18438.6|3
1631622600000|2021-09-14 12:30:00|18478.1|18438.1|18456.1|18436.1|18478.1|18438.1|18454.1|18434.1|21
1631622630000|2021-09-14 12:30:30|18460.6|18440.6|18480.6|18460.6|18480.6|18460.6|18460.6|18440.6|14
1631622640000|2021-09-14 12:30:40|18482.6|18462.6|18487.6|18467.6|18487.6|18467.6|18482.6|18462.6|6
1631622650000|2021-09-14 12:30:50|18499.5|18479.5|18495.6|18475.6|18499.5|18479.5|18495.6|18475.6|5
1631622660000|2021-09-14 12:31:00|18491.6|18471.6|18491.1|18471.1|18491.6|18471.6|18491.1|18471.1|4
1631622670000|2021-09-14 12:31:10|18491.6|18471.6|18495.6|18475.6|18495.6|18475.6|18491.6|18471.6|9
1631622680000|2021-09-14 12:31:20|18491.6|18471.6|18490.6|18470.6|18491.6|18471.6|18490.6|18470.6|5
1631622690000|2021-09-14 12:31:30|18486.6|18466.6|18483.6|18463.6|18486.6|18466.6|18483.6|18463.6|4
1631622700000|2021-09-14 12:31:40|18486.1|18466.1|18495.6|18475.6|18497|18477|18486.1|18466.1|5
1631622710000|2021-09-14 12:31:50|18495.1|18475.1|18495.6|18475.6|18495.6|18475.6|18495.1|18475.1|2
1631622720000|2021-09-14 12:32:00|18495.1|18475.1|18495.1|18475.1|18497|18477|18495.1|18475.1|8
1631622730000|2021-09-14 12:32:10|18493.1|18473.1|18493.1|18473.1|18493.1|18473.1|18493.1|18473.1|2
1631622740000|2021-09-14 12:32:20|18492.6|18472.6|18490.1|18470.1|18492.6|18472.6|18490.1|18470.1|3
1631622750000|2021-09-14 12:32:30|18494.6|18474.6|18490.6|18470.6|18495.1|18475.1|18490.6|18470.6|11
1631622770000|2021-09-14 12:32:50|18491.1|18471.1|18496.1|18476.1|18496.1|18476.1|18491.1|18471.1|18
1631622780000|2021-09-14 12:33:00|18496.6|18476.6|18523.1|18503.1|18523.1|18503.1|18496.6|18476.6|5
1631622790000|2021-09-14 12:33:10|18523.6|18503.6|18525.1|18505.1|18525.6|18505.6|18523.1|18503.1|4
1631622810000|2021-09-14 12:33:30|18525.6|18505.6|18522.6|18502.6|18525.6|18505.6|18520.6|18500.6|0
1631622820000|2021-09-14 12:33:40|18523.1|18503.1|18530.6|18510.6|18530.6|18510.6|18523.1|18503.1|10
1631622830000|2021-09-14 12:33:50|18531.1|18511.1|18538.1|18518.1|18543.1|18518.1|18530.6|18503.1|4
1631622840000|2021-09-14 12:34:00|18535.6|18515.6|18540.6|18520.6|18540.6|18520.6|18535.6|18515.6|6
1631622850000|2021-09-14 12:34:10|18538.1|18518.1|18538.1|18518.1|18538.1|18518.1|18538.1|18518.1|5
1631622860000|2021-09-14 12:34:20|18540.1|18520.1|18533.6|18513.6|18540.6|18520.6|18533.6|18513.6|4
1631622870000|2021-09-14 12:34:30|18531.1|18511.1|18535.6|18515.6|18535.6|18515.6|18531.1|18511.1|3
1631622880000|2021-09-14 12:34:40|18539.6|18519.6|18537.6|18517.6|18539.6|18519.6|18537.6|18517.6|23
1631622890000|2021-09-14 12:34:50|18538.1|18518.1|18562.6|18542.6|18562.6|18542.6|18533.6|18513.1|63
1631622900000|2021-09-14 12:35:00|18565.1|18545.1|18565.6|18545.6|18565.6|18545.6|18562.6|18542.6|8
1631622910000|2021-09-14 12:35:10|18561.6|18541.6|18565.6|18545.6|18565.6|18545.6|18561.6|18541.6|1
1631622920000|2021-09-14 12:35:20|18563.1|18543.1|18562.6|18542.6|18565.6|18545.6|18562.6|18542.6|23
1631622940000|2021-09-14 12:35:40|18562.1|18542.1|18558.1|18538.1|18562.1|18542.1|18558.1|18538.1|10
1631622950000|2021-09-14 12:35:50|||||||||1
1631622960000|2021-09-14 12:36:00|18560.1|18540.1|18565.1|18545.1|18565.1|18545.1|18560.1|18540.1|1
1631622970000|2021-09-14 12:36:10|18563.1|18543.1|18563.1|18543.1|18563.1|18543.1|18563.1|18543.1|5
1631622980000|2021-09-14 12:36:20|18560.6|18540.6|18560.6|18540.6|18560.6|18540.6|18560.1|18540.1|9
1631622990000|2021-09-14 12:36:30|18568.1|18548.1|18568.1|18548.1|18568.1|18548.1|18568.1|18548.1|4
1631623000000|2021-09-14 12:36:40|18570.6|18550.6|18583.1|18563.1|18583.1|18563.1|18570.6|18550.6|1
1631623010000|2021-09-14 12:36:50|||||||||5
1631623020000|2021-09-14 12:37:00|18580.6|18560.6|18580.6|18560.6|18580.6|18560.6|18578.1|18558.1|36
1631623030000|2021-09-14 12:37:10|||||||||24
1631623040000|2021-09-14 12:37:20|18581.1|18561.1|18581.6|18561.6|18581.6|18561.6|18581.1|18561.1|14
1631623050000|2021-09-14 12:37:30|||||||||9
1631623060000|2021-09-14 12:37:40|||||||||15
1631623070000|2021-09-14 12:37:50|18585.6|18565.6|18585.6|18565.6|18585.6|18565.6|18585.6|18565.6|1
1631623080000|2021-09-14 12:38:00|18593.1|18573.1|18600.1|18580.1|18600.1|18580.1|18593.1|18573.1|5
1631623090000|2021-09-14 12:38:10|18599.6|18579.6|18595.6|18575.6|18599.6|18579.6|18595.6|18575.6|4
1631623100000|2021-09-14 12:38:20|18598.1|18578.1|18598.1|18578.1|18598.1|18578.1|18598.1|18578.1|0
1631623110000|2021-09-14 12:38:30|||||||||6
1631623120000|2021-09-14 12:38:40|||||||||2
1631623140000|2021-09-14 12:39:00|||||||||3
1631623150000|2021-09-14 12:39:10|18600.1|18580.1|18618.1|18598.1|18618.1|18598.1|18600.1|18580.1|15
1631623160000|2021-09-14 12:39:20|18623.1|18603.1|18618.6|18598.6|18625.1|18605.1|18618.6|18598.6|5
1631623170000|2021-09-14 12:39:30|18618.1|18598.1|18608.1|18588.1|18620.6|18600.6|18608.1|18588.1|3
1631623180000|2021-09-14 12:39:40|18604.1|18584.1|18612.1|18592.1|18612.1|18592.1|18603.1|18583.1|11
1631623190000|2021-09-14 12:39:50|18614.1|18594.1|18630.6|18610.6|18630.6|18610.6|18614.1|18594.1|14
1631623200000|2021-09-14 12:40:00|18633.1|18613.1|18605.1|18585.1|18635.6|18615.6|18603.1|18583.1|11
1631623210000|2021-09-14 12:40:10|18603.6|18583.6|18605.6|18585.6|18605.6|18585.6|18603.1|18583.1|1
1631623220000|2021-09-14 12:40:20|||||||||1
1631623230000|2021-09-14 12:40:30|18607.6|18587.6|18608.1|18588.1|18608.1|18588.1|18607.6|18587.6|2
1631623250000|2021-09-14 12:40:50|18610.6|18590.6|18615.6|18595.6|18615.6|18595.6|18610.6|18590.6|3
1631623260000|2021-09-14 12:41:00|18617.6|18597.6|18616.1|18596.1|18618.1|18598.1|18616.1|18596.1|1
1631623270000|2021-09-14 12:41:10|18615.6|18595.6|18603.1|18583.1|18615.6|18595.6|18603.1|18583.1|1
1631623280000|2021-09-14 12:41:20|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|2
1631623290000|2021-09-14 12:41:30|18598.6|18578.6|18591.1|18571.1|18598.6|18578.6|18591.1|18571.1|3
1631623300000|2021-09-14 12:41:40|18593.1|18573.1|18593.1|18573.1|18593.1|18573.1|18590.6|18570.6|1
1631623310000|2021-09-14 12:41:50|18590.6|18570.6|18595.6|18575.6|18595.6|18575.6|18590.6|18570.6|3
1631623320000|2021-09-14 12:42:00|||||||||2
1631623330000|2021-09-14 12:42:10|18593.1|18573.1|18593.1|18573.1|18593.1|18573.1|18593.1|18573.1|5
1631623350000|2021-09-14 12:42:30|18598.1|18578.1|18608.1|18588.1|18608.1|18588.1|18598.1|18578.1|5
1631623360000|2021-09-14 12:42:40|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|18610.6|18590.6|1
1631623370000|2021-09-14 12:42:50|18612.6|18592.6|18618.1|18598.1|18618.1|18598.1|18612.6|18592.6|8
1631623390000|2021-09-14 12:43:10|18618.6|18598.6|18620.6|18600.6|18620.6|18600.6|18618.6|18598.6|2
1631623400000|2021-09-14 12:43:20|18623.1|18603.1|18625.6|18605.6|18625.6|18605.6|18623.1|18603.1|0
1631623410000|2021-09-14 12:43:30|18628.1|18608.1|18628.1|18608.1|18628.1|18608.1|18628.1|18608.1|2
1631623420000|2021-09-14 12:43:40|18627.6|18607.6|18625.6|18605.6|18627.6|18607.6|18625.6|18605.6|1
1631623430000|2021-09-14 12:43:50|18628.1|18608.1|18628.1|18608.1|18628.1|18608.1|18628.1|18608.1|0
1631623440000|2021-09-14 12:44:00|18630.1|18610.1|18635.1|18615.1|18635.1|18615.1|18630.1|18610.1|3
1631623450000|2021-09-14 12:44:10|18637.1|18617.1|18637.6|18617.6|18637.6|18617.6|18637.1|18617.1|1
1631623470000|2021-09-14 12:44:30|18635.1|18615.1|18635.6|18615.6|18637.6|18617.6|18635.1|18615.1|1
1631623480000|2021-09-14 12:44:40|18635.1|18615.1|18637.6|18617.6|18637.6|18617.6|18635.1|18615.1|1
1631623490000|2021-09-14 12:44:50|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|5
1631623500000|2021-09-14 12:45:00|18633.1|18613.1|18630.6|18610.6|18633.1|18613.1|18630.6|18610.6|5
1631623510000|2021-09-14 12:45:10|18628.6|18608.6|18628.6|18608.6|18628.6|18608.6|18628.6|18608.6|2
1631623520000|2021-09-14 12:45:20|18630.6|18610.6|18630.6|18610.6|18630.6|18610.6|18630.6|18610.6|1
1631623530000|2021-09-14 12:45:30|||||||||6
1631623540000|2021-09-14 12:45:40|||||||||6
1631623550000|2021-09-14 12:45:50|18631.6|18611.6|18637.6|18617.6|18637.6|18617.6|18631.6|18611.6|1
1631623560000|2021-09-14 12:46:00|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|5
1631623570000|2021-09-14 12:46:10|18636.1|18616.1|18650.6|18630.6|18650.6|18630.6|18636.1|18616.1|6
1631623580000|2021-09-14 12:46:20|18651.6|18631.6|18655.6|18635.6|18655.6|18635.6|18651.6|18631.6|1
1631623590000|2021-09-14 12:46:30|18651.6|18631.6|18651.1|18631.1|18651.6|18631.6|18651.1|18631.1|3
1631623600000|2021-09-14 12:46:40|18653.6|18633.6|18671.6|18631.6|18671.6|18633.6|18653.6|18631.6|17
1631623610000|2021-09-14 12:46:50|18670.6|18650.6|18675.6|18655.6|18675.6|18655.6|18670.6|18650.6|19
1631623620000|2021-09-14 12:47:00|18678.1|18658.1|18678.1|18658.1|18678.1|18658.1|18678.1|18658.1|1
1631623630000|2021-09-14 12:47:10|18680.6|18660.6|18682.6|18662.6|18682.6|18662.6|18680.6|18660.6|102
1631623640000|2021-09-14 12:47:20|18684.6|18664.6|18683.1|18663.1|18685.1|18665.1|18683.1|18663.1|2
1631623650000|2021-09-14 12:47:30|18685.1|18665.1|18681.6|18661.6|18685.6|18665.6|18681.6|18661.6|2
1631623660000|2021-09-14 12:47:40|18680.6|18660.6|18676.1|18656.1|18680.6|18660.6|18676.1|18656.1|11
1631623670000|2021-09-14 12:47:50|18672.1|18652.1|18671.6|18651.6|18672.1|18652.1|18671.1|18651.1|0
1631623680000|2021-09-14 12:48:00|18675.6|18655.6|18680.1|18660.1|18680.6|18660.6|18675.6|18655.6|9
1631623690000|2021-09-14 12:48:10|18678.1|18658.1|18680.6|18660.6|18680.6|18660.6|18678.1|18658.1|3
1631623700000|2021-09-14 12:48:20|18680.1|18660.1|18673.1|18653.1|18680.1|18660.1|18673.1|18653.1|5
1631623710000|2021-09-14 12:48:30|18669.1|18649.1|18668.1|18648.1|18669.1|18649.1|18668.1|18648.1|3
1631623720000|2021-09-14 12:48:40|18670.1|18650.1|18674.6|18654.6|18674.6|18654.6|18670.1|18650.1|1
1631623730000|2021-09-14 12:48:50|18675.1|18655.1|18670.6|18650.6|18675.1|18655.1|18670.6|18650.6|1
1631623740000|2021-09-14 12:49:00|18670.1|18650.1|18662.1|18642.1|18670.1|18650.1|18662.1|18642.1|5
1631623750000|2021-09-14 12:49:10|18656.6|18636.6|18655.6|18635.6|18656.6|18636.6|18655.6|18635.6|7
1631623770000|2021-09-14 12:49:30|18658.1|18638.1|18658.1|18638.1|18658.1|18638.1|18658.1|18638.1|2
1631623790000|2021-09-14 12:49:50|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|0
1631623800000|2021-09-14 12:50:00|18661.1|18641.1|18667.6|18647.6|18667.6|18647.6|18661.1|18641.1|1
1631623810000|2021-09-14 12:50:10|18668.6|18648.6|18670.1|18650.1|18670.1|18650.1|18666.6|18646.6|3
1631623820000|2021-09-14 12:50:20|18670.6|18650.6|18677.1|18657.1|18677.1|18657.1|18670.6|18650.6|5
1631623830000|2021-09-14 12:50:30|||||||||2
1631623850000|2021-09-14 12:50:50|18679.6|18659.6|18685.1|18665.1|18685.1|18665.1|18679.6|18659.6|11
1631623860000|2021-09-14 12:51:00|18687.1|18667.1|18687.1|18667.1|18687.1|18667.1|18687.1|18667.1|0
1631623870000|2021-09-14 12:51:10|18687.6|18667.6|18697.1|18677.1|18697.1|18677.1|18687.6|18667.6|4
1631623880000|2021-09-14 12:51:20|18701.1|18681.1|18700.6|18680.6|18703.1|18683.1|18700.6|18680.6|35
1631623890000|2021-09-14 12:51:30|18695.6|18675.6|18693.1|18673.1|18695.6|18675.6|18693.1|18673.1|5
1631623900000|2021-09-14 12:51:40|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|5
1631623910000|2021-09-14 12:51:50|18685.6|18665.6|18685.6|18665.6|18685.6|18665.6|18685.6|18665.6|1
1631623920000|2021-09-14 12:52:00|||||||||1
1631623930000|2021-09-14 12:52:10|18690.6|18670.6|18693.1|18673.1|18693.1|18673.1|18690.6|18670.6|6
1631623940000|2021-09-14 12:52:20|18700.6|18680.6|18723.1|18703.1|18723.1|18703.1|18700.6|18680.6|13
1631623950000|2021-09-14 12:52:30|18728.1|18708.1|18725.6|18705.6|18730.6|18710.6|18725.6|18705.6|6
1631623960000|2021-09-14 12:52:40|18724.1|18704.1|18716.1|18696.1|18724.1|18704.1|18716.1|18696.1|2
1631623970000|2021-09-14 12:52:50|18713.1|18693.1|18690.6|18670.6|18713.1|18693.1|18690.6|18670.6|19
1631623980000|2021-09-14 12:53:00|18694.6|18674.6|18685.6|18665.6|18695.6|18675.6|18685.6|18665.6|11
1631623990000|2021-09-14 12:53:10|18681.6|18661.6|18675.6|18655.6|18681.6|18661.6|18675.6|18655.6|2
1631624000000|2021-09-14 12:53:20|18673.1|18653.1|18678.1|18658.1|18678.1|18658.1|18673.1|18653.1|7
1631624010000|2021-09-14 12:53:30|18684.1|18664.1|18693.1|18673.1|18693.1|18673.1|18684.1|18664.1|0
1631624020000|2021-09-14 12:53:40|||||||||1
1631624030000|2021-09-14 12:53:50|18683.1|18663.1|18675.6|18655.6|18683.1|18663.1|18675.6|18655.6|12
1631624040000|2021-09-14 12:54:00|18673.6|18653.6|18666.1|18646.1|18673.6|18653.6|18660.6|18640.6|2
1631624050000|2021-09-14 12:54:10|18678.1|18658.1|18683.1|18663.1|18683.1|18663.1|18678.1|18658.1|0
1631624060000|2021-09-14 12:54:20|18685.1|18665.1|18685.6|18665.6|18685.6|18665.6|18685.1|18665.1|3
1631624070000|2021-09-14 12:54:30|18683.1|18663.1|18683.1|18663.1|18683.1|18663.1|18683.1|18663.1|1
1631624080000|2021-09-14 12:54:40|18682.6|18662.6|18675.6|18655.6|18682.6|18662.6|18675.6|18655.6|4
1631624090000|2021-09-14 12:54:50|18673.1|18653.1|18668.1|18648.1|18673.1|18653.1|18668.1|18648.1|3
1631624100000|2021-09-14 12:55:00|18670.1|18650.1|18680.1|18660.1|18680.1|18660.1|18670.1|18650.1|5
1631624110000|2021-09-14 12:55:10|18680.6|18660.6|18680.6|18660.6|18680.6|18660.6|18680.6|18660.6|0
1631624130000|2021-09-14 12:55:30|18681.6|18661.6|18685.6|18665.6|18685.6|18665.6|18681.6|18661.6|3
1631624140000|2021-09-14 12:55:40|18689.6|18669.6|18690.1|18670.1|18690.1|18670.1|18689.6|18669.6|1
1631624160000|2021-09-14 12:56:00|18692.6|18672.6|18690.6|18670.6|18695.1|18675.1|18690.6|18670.6|4
1631624170000|2021-09-14 12:56:10|||||||||1
1631624180000|2021-09-14 12:56:20|18697.1|18677.1|18697.1|18677.1|18697.1|18677.1|18697.1|18677.1|6
1631624190000|2021-09-14 12:56:30|18698.1|18678.1|18703.1|18683.1|18703.1|18683.1|18698.1|18678.1|2
1631624200000|2021-09-14 12:56:40|18701.6|18681.6|18701.1|18681.1|18701.6|18681.6|18701.1|18681.1|0
1631624220000|2021-09-14 12:57:00|18703.1|18683.1|18703.6|18683.6|18703.6|18683.6|18703.1|18683.1|2
1631624240000|2021-09-14 12:57:20|||||||||6
1631624250000|2021-09-14 12:57:30|18705.6|18685.6|18719.6|18699.6|18724.6|18699.6|18705.6|18684.6|9
1631624260000|2021-09-14 12:57:40|18720.6|18700.6|18725.6|18705.6|18727.6|18707.6|18720.6|18700.6|7
1631624270000|2021-09-14 12:57:50|18724.6|18704.6|18716.6|18696.6|18724.6|18704.6|18716.6|18696.6|3
1631624280000|2021-09-14 12:58:00|18715.6|18695.6|18723.1|18683.1|18723.1|18695.6|18715.6|18683.1|1
1631624290000|2021-09-14 12:58:10|18715.1|18695.1|18715.6|18695.6|18715.6|18695.6|18715.1|18695.1|0
1631624300000|2021-09-14 12:58:20|18713.6|18693.6|18713.1|18693.1|18713.6|18693.6|18713.1|18693.1|5
1631624310000|2021-09-14 12:58:30|18710.6|18690.6|18703.1|18683.1|18710.6|18690.6|18703.1|18683.1|1
1631624330000|2021-09-14 12:58:50|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|18700.6|18680.6|96
1631624340000|2021-09-14 12:59:00|18702.6|18682.6|18702.6|18682.6|18702.6|18682.6|18702.6|18682.6|5
1631624350000|2021-09-14 12:59:10|18703.1|18683.1|18703.1|18683.1|18703.1|18683.1|18703.1|18683.1|0
1631624360000|2021-09-14 12:59:20|||||||||1
1631624370000|2021-09-14 12:59:30|18705.1|18685.1|18705.1|18685.1|18705.1|18685.1|18705.1|18685.1|1
1631624380000|2021-09-14 12:59:40|18705.6|18685.6|18703.1|18683.1|18705.6|18685.6|18703.1|18683.1|2
1631624390000|2021-09-14 12:59:50|||||||||3
1631624400000|2021-09-14 13:00:00|18701.1|18681.1|18701.1|18681.1|18701.1|18681.1|18701.1|18681.1|1
1631624410000|2021-09-14 13:00:10|18700.6|18680.6|18713.1|18693.1|18713.1|18693.1|18700.6|18680.6|6
1631624420000|2021-09-14 13:00:20|18711.1|18691.1|18710.6|18690.6|18711.1|18691.1|18710.6|18690.6|2
1631624430000|2021-09-14 13:00:30|18700.6|18680.6|18696.1|18676.1|18700.6|18680.6|18696.1|18676.1|4
1631624440000|2021-09-14 13:00:40|18695.1|18675.1|18693.1|18673.1|18695.1|18675.1|18693.1|18673.1|1
1631624450000|2021-09-14 13:00:50|||||||||2
1631624460000|2021-09-14 13:01:00|18695.6|18675.6|18705.6|18685.6|18705.6|18685.6|18695.6|18675.6|6
1631624470000|2021-09-14 13:01:10|18709.6|18689.6|18709.6|18689.6|18709.6|18689.6|18709.6|18689.6|3
1631624480000|2021-09-14 13:01:20|18710.6|18690.6|18708.1|18688.1|18715.6|18695.6|18708.1|18688.1|12
1631624490000|2021-09-14 13:01:30|18710.6|18690.6|18710.6|18690.6|18710.6|18690.6|18710.6|18690.6|2
1631624500000|2021-09-14 13:01:40|18711.1|18691.1|18713.1|18693.1|18713.1|18693.1|18711.1|18691.1|2
1631624510000|2021-09-14 13:01:50|18715.6|18695.6|18723.1|18703.1|18723.1|18703.1|18713.1|18693.1|6
1631624520000|2021-09-14 13:02:00|||||||||2
1631624540000|2021-09-14 13:02:20|18725.6|18705.6|18725.6|18705.6|18725.6|18705.6|18725.6|18705.6|3
1631624550000|2021-09-14 13:02:30|18727.6|18707.6|18727.6|18707.6|18727.6|18707.6|18727.6|18707.6|2
1631624560000|2021-09-14 13:02:40|18723.6|18703.6|18725.6|18705.6|18728.1|18708.1|18723.6|18703.6|8
1631624570000|2021-09-14 13:02:50|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|0
1631624580000|2021-09-14 13:03:00|18725.6|18705.6|18710.6|18670.6|18725.6|18705.6|18705.6|18670.6|10
1631624600000|2021-09-14 13:03:20|18713.1|18673.1|18693.1|18673.1|18713.1|18675.6|18693.1|18673.1|1
1631624620000|2021-09-14 13:03:40|18691.1|18671.1|18685.6|18665.6|18691.1|18671.1|18685.6|18665.6|10
1631624630000|2021-09-14 13:03:50|18680.6|18660.6|18666.1|18646.1|18680.6|18660.6|18666.1|18646.1|14
1631624640000|2021-09-14 13:04:00|18665.6|18645.6|18673.1|18653.1|18673.1|18653.1|18665.6|18645.6|159
1631624650000|2021-09-14 13:04:10|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|18679.1|18659.1|2
1631624660000|2021-09-14 13:04:20|18680.6|18660.6|18690.6|18670.6|18690.6|18670.6|18680.6|18660.6|2
1631624670000|2021-09-14 13:04:30|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|5
1631624680000|2021-09-14 13:04:40|18695.1|18675.1|18691.1|18671.1|18695.6|18675.6|18691.1|18671.1|3
1631624690000|2021-09-14 13:04:50|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|18690.6|18670.6|1
1631624700000|2021-09-14 13:05:00|18688.6|18668.6|18688.1|18668.1|18690.1|18670.1|18688.1|18668.1|0
1631624710000|2021-09-14 13:05:10|18687.1|18667.1|18680.6|18660.6|18687.1|18667.1|18680.6|18660.6|3
1631624730000|2021-09-14 13:05:30|18678.6|18658.6|18678.1|18658.1|18678.6|18658.6|18675.6|18655.6|4
1631624740000|2021-09-14 13:05:40|18677.6|18657.6|18677.6|18657.6|18677.6|18657.6|18677.6|18657.6|1
1631624750000|2021-09-14 13:05:50|18675.1|18655.1|18675.1|18655.1|18675.1|18655.1|18675.1|18655.1|6
1631624780000|2021-09-14 13:06:20|18673.1|18653.1|18670.6|18650.6|18673.1|18653.1|18670.6|18650.6|2
1631624790000|2021-09-14 13:06:30|18670.1|18650.1|18667.6|18647.6|18670.1|18650.1|18665.6|18645.6|2
1631624800000|2021-09-14 13:06:40|18665.6|18645.6|18665.6|18645.6|18665.6|18645.6|18665.6|18645.6|0
1631624820000|2021-09-14 13:07:00|18663.1|18643.1|18667.6|18647.6|18667.6|18647.6|18663.1|18643.1|2
1631624830000|2021-09-14 13:07:10|18669.6|18649.6|18670.1|18650.1|18670.1|18650.1|18669.6|18649.6|1
1631624850000|2021-09-14 13:07:30|18672.6|18652.6|18690.6|18670.6|18690.6|18670.6|18672.6|18652.6|11
1631624860000|2021-09-14 13:07:40|18691.2|18671.2|18688.7|18668.7|18691.2|18671.2|18688.7|18668.7|4
1631624900000|2021-09-14 13:08:20|18691.2|18671.2|18703.1|18683.1|18703.1|18683.1|18691.2|18671.2|3
1631624920000|2021-09-14 13:08:40|||||||||1
1631624930000|2021-09-14 13:08:50|||||||||3
1631624940000|2021-09-14 13:09:00|18705.6|18685.6|18705.6|18685.6|18705.6|18685.6|18705.6|18685.6|1
1631624950000|2021-09-14 13:09:10|18707.6|18687.6|18708.1|18688.1|18708.1|18688.1|18707.6|18687.6|0
1631624960000|2021-09-14 13:09:20|18705.6|18685.6|18705.6|18685.6|18705.6|18685.6|18705.6|18685.6|0
1631624980000|2021-09-14 13:09:40|18706.2|18686.2|18708.1|18688.1|18708.1|18688.1|18706.2|18686.2|1
1631625000000|2021-09-14 13:10:00|18708.7|18688.7|18727.6|18687.6|18727.6|18694.6|18708.7|18687.6|3
1631625010000|2021-09-14 13:10:10|18728.1|18688.1|18716.2|18696.2|18728.1|18696.2|18716.2|18688.1|4
1631625020000|2021-09-14 13:10:20|18717.7|18697.7|18725.6|18705.6|18725.6|18705.6|18717.7|18697.7|2
1631625040000|2021-09-14 13:10:40|||||||||1
1631625050000|2021-09-14 13:10:50|18725.1|18705.1|18723.2|18703.2|18725.1|18705.1|18723.2|18703.2|2
1631625060000|2021-09-14 13:11:00|18713.2|18693.2|18708.2|18688.2|18713.2|18693.2|18708.2|18688.2|1
1631625090000|2021-09-14 13:11:30|18708.7|18688.7|18710.7|18690.7|18710.7|18690.7|18708.7|18688.7|1
1631625110000|2021-09-14 13:11:50|18715.7|18695.7|18718.2|18698.2|18718.2|18698.2|18715.7|18695.7|2
1631625120000|2021-09-14 13:12:00|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|3
1631625130000|2021-09-14 13:12:10|18722.6|18702.6|18722.6|18702.6|18722.6|18702.6|18722.6|18702.6|0
1631625140000|2021-09-14 13:12:20|18723.2|18703.2|18723.2|18703.2|18723.2|18703.2|18723.2|18703.2|1
1631625160000|2021-09-14 13:12:40|18721.2|18701.2|18720.7|18700.7|18721.2|18701.2|18720.7|18700.7|1
1631625180000|2021-09-14 13:13:00|18723.2|18703.2|18723.2|18703.2|18723.2|18703.2|18723.2|18703.2|1
1631625190000|2021-09-14 13:13:10|18727.6|18707.6|18727.6|18707.6|18727.6|18707.6|18727.6|18707.6|2
1631625200000|2021-09-14 13:13:20|18735.7|18715.7|18731.7|18711.7|18735.7|18715.7|18731.7|18711.7|8
1631625210000|2021-09-14 13:13:30|18730.7|18710.7|18730.7|18710.7|18730.7|18710.7|18730.7|18710.7|122
1631625230000|2021-09-14 13:13:50|18732.6|18712.6|18730.7|18710.7|18733.2|18713.2|18730.7|18710.7|2
1631625240000|2021-09-14 13:14:00|18733.2|18713.2|18732.6|18712.6|18733.2|18713.2|18732.6|18712.6|5
1631625250000|2021-09-14 13:14:10|18721.2|18701.2|18715.1|18695.1|18721.2|18701.2|18713.2|18693.2|3
1631625260000|2021-09-14 13:14:20|18713.2|18693.2|18713.2|18693.2|18713.2|18693.2|18713.2|18693.2|0
1631625290000|2021-09-14 13:14:50|18713.7|18693.7|18715.7|18695.7|18715.7|18695.7|18713.7|18693.7|2
1631625300000|2021-09-14 13:15:00|18717.6|18697.6|18718.2|18698.2|18718.2|18698.2|18717.6|18697.6|0
1631625310000|2021-09-14 13:15:10|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|1
1631625320000|2021-09-14 13:15:20|18722.6|18702.6|18723.2|18703.2|18723.2|18703.2|18722.6|18702.6|7
1631625330000|2021-09-14 13:15:30|18725.1|18705.1|18725.7|18705.7|18725.7|18705.7|18725.1|18705.1|1
1631625380000|2021-09-14 13:16:20|18723.2|18703.2|18718.2|18698.2|18723.2|18703.2|18718.2|18698.2|2
1631625400000|2021-09-14 13:16:40|18718.7|18698.7|18720.7|18700.7|18720.7|18700.7|18718.7|18698.7|5
1631625410000|2021-09-14 13:16:50|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|18722.7|18702.7|1
1631625420000|2021-09-14 13:17:00|18723.2|18703.2|18723.2|18703.2|18723.2|18703.2|18723.2|18703.2|0
1631625430000|2021-09-14 13:17:10|||||||||3
1631625470000|2021-09-14 13:17:50|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|2
1631625500000|2021-09-14 13:18:20|18718.2|18698.2|18718.2|18698.2|18718.2|18698.2|18718.2|18698.2|8
1631625510000|2021-09-14 13:18:30|18717.1|18697.1|18695.7|18675.7|18717.1|18697.1|18695.7|18675.7|5
1631625530000|2021-09-14 13:18:50|||||||||1
1631625540000|2021-09-14 13:19:00|||||||||2
1631625550000|2021-09-14 13:19:10|18697.7|18677.7|18697.7|18677.7|18697.7|18677.7|18697.7|18677.7|2
1631625560000|2021-09-14 13:19:20|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|0
1631625570000|2021-09-14 13:19:30|18697.7|18677.7|18697.7|18677.7|18697.7|18677.7|18697.7|18677.7|0
1631625610000|2021-09-14 13:20:10|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|18695.7|18675.7|36
1631625630000|2021-09-14 13:20:30|18695.2|18675.2|18695.2|18675.2|18695.2|18675.2|18695.2|18675.2|3
1631625640000|2021-09-14 13:20:40|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|18698.2|18678.2|10
1631625650000|2021-09-14 13:20:50|18700.2|18680.2|18706.6|18686.6|18706.6|18686.6|18700.2|18680.2|3
1631625670000|2021-09-14 13:21:10|18708.2|18688.2|18713.2|18693.2|18713.2|18693.2|18708.2|18688.2|0
1631625680000|2021-09-14 13:21:20|18715.7|18695.7|18710.7|18690.7|18718.2|18698.2|18710.7|18690.7|10
1631625690000|2021-09-14 13:21:30|18713.2|18693.2|18715.2|18695.2|18715.2|18695.2|18713.2|18693.2|0
1631625750000|2021-09-14 13:22:30|18710.7|18690.7|18710.7|18690.7|18710.7|18690.7|18710.7|18690.7|5
1631625790000|2021-09-14 13:23:10|||||||||4
1631625820000|2021-09-14 13:23:40|18711.2|18691.2|18711.2|18691.2|18711.2|18691.2|18711.2|18691.2|0
1631625830000|2021-09-14 13:23:50|18710.7|18690.7|18703.7|18683.7|18710.7|18690.7|18703.7|18683.7|7
1631625840000|2021-09-14 13:24:00|18703.2|18683.2|18703.2|18683.2|18703.2|18683.2|18703.2|18683.2|0
1631625850000|2021-09-14 13:24:10|18701.2|18681.2|18696.2|18676.2|18701.2|18681.2|18696.2|18676.2|3
1631625860000|2021-09-14 13:24:20|18695.7|18675.7|18693.2|18673.2|18695.7|18675.7|18693.2|18673.2|4
1631625870000|2021-09-14 13:24:30|18690.7|18670.7|18690.7|18670.7|18690.7|18670.7|18688.7|18668.7|6
1631625880000|2021-09-14 13:24:40|18688.7|18668.7|18685.7|18665.7|18690.7|18670.7|18685.7|18665.7|3
1631625890000|2021-09-14 13:24:50|18683.7|18663.7|18681.2|18661.2|18683.7|18663.7|18681.2|18661.2|2
1631625900000|2021-09-14 13:25:00|18683.7|18663.7|18687.7|18667.7|18687.7|18667.7|18683.7|18663.7|8
1631625910000|2021-09-14 13:25:10|18685.2|18665.2|18685.2|18665.2|18685.2|18665.2|18685.2|18665.2|0
1631625920000|2021-09-14 13:25:20|18687.2|18667.2|18683.2|18663.2|18687.2|18667.2|18683.2|18663.2|2
1631625930000|2021-09-14 13:25:30|18682.2|18662.2|18680.2|18660.2|18682.2|18662.2|18680.2|18660.2|2
1631625950000|2021-09-14 13:25:50|||||||||1
1631625970000|2021-09-14 13:26:10|18678.2|18658.2|18678.2|18658.2|18678.2|18658.2|18678.2|18658.2|1
1631625980000|2021-09-14 13:26:20|18675.7|18655.7|18675.7|18655.7|18675.7|18655.7|18675.7|18655.7|11
1631625990000|2021-09-14 13:26:30|18670.7|18650.7|18658.2|18638.2|18670.7|18650.7|18658.2|18638.2|6
1631626000000|2021-09-14 13:26:40|18655.7|18635.7|18651.2|18631.2|18655.7|18635.7|18651.2|18631.2|4
1631626010000|2021-09-14 13:26:50|18649.2|18629.2|18640.7|18620.7|18649.2|18629.2|18640.7|18620.7|7
1631626020000|2021-09-14 13:27:00|18638.7|18618.7|18641.2|18621.2|18641.2|18621.2|18638.7|18618.7|5
1631626030000|2021-09-14 13:27:10|||||||||1
1631626040000|2021-09-14 13:27:20|18645.7|18625.7|18645.7|18625.7|18645.7|18625.7|18645.7|18625.7|8
1631626060000|2021-09-14 13:27:40|||||||||15
1631626070000|2021-09-14 13:27:50|18646.2|18626.2|18650.2|18630.2|18650.2|18630.2|18646.2|18626.2|3
1631626080000|2021-09-14 13:28:00|18647.7|18627.7|18645.7|18625.7|18647.7|18627.7|18645.7|18625.7|1
1631626100000|2021-09-14 13:28:20|||||||||1
1631626110000|2021-09-14 13:28:30|18643.7|18623.7|18643.7|18623.7|18643.7|18623.7|18643.7|18623.7|3
1631626120000|2021-09-14 13:28:40|18643.2|18623.2|18643.2|18623.2|18643.2|18623.2|18643.2|18623.2|0
1631626130000|2021-09-14 13:28:50|18641.7|18621.7|18633.2|18613.2|18641.7|18621.7|18633.2|18613.2|1
1631626140000|2021-09-14 13:29:00|18628.7|18608.7|18630.7|18610.7|18630.7|18610.7|18628.7|18608.7|8
1631626150000|2021-09-14 13:29:10|18628.7|18608.7|18628.7|18608.7|18628.7|18608.7|18628.7|18608.7|0
1631626160000|2021-09-14 13:29:20|18630.7|18610.7|18635.2|18615.2|18635.2|18615.2|18630.7|18610.7|4
1631626170000|2021-09-14 13:29:30|18637.7|18617.7|18639.7|18619.7|18639.7|18619.7|18637.7|18617.7|0
1631626180000|2021-09-14 13:29:40|18637.7|18617.7|18635.2|18615.2|18637.7|18617.7|18635.2|18615.2|1
1631626200000|2021-09-14 13:30:00|18633.2|18613.2|18618.7|18598.7|18633.2|18613.2|18618.7|18598.7|10
1631626220000|2021-09-14 13:30:20|18616.2|18596.2|18608.2|18588.2|18616.2|18596.2|18605.7|18585.7|9
1631626230000|2021-09-14 13:30:30|||||||||6
1631626240000|2021-09-14 13:30:40|18605.7|18585.7|18605.7|18585.7|18605.7|18585.7|18605.7|18585.7|3
1631626250000|2021-09-14 13:30:50|18607.7|18587.7|18608.2|18588.2|18608.2|18588.2|18607.7|18587.7|14
1631626260000|2021-09-14 13:31:00|18613.2|18593.2|18616.2|18596.2|18620.2|18600.2|18613.2|18593.2|13
1631626270000|2021-09-14 13:31:10|||||||||2
1631626280000|2021-09-14 13:31:20|18615.7|18595.7|18618.2|18598.2|18618.2|18598.2|18615.7|18595.7|6
1631626290000|2021-09-14 13:31:30|18616.2|18596.2|18615.7|18595.7|18616.2|18596.2|18615.7|18595.7|2
1631626300000|2021-09-14 13:31:40|18617.7|18597.7|18620.7|18600.7|18620.7|18600.7|18617.7|18597.7|11
1631626320000|2021-09-14 13:32:00|18618.2|18598.2|18593.7|18573.7|18618.2|18598.2|18593.7|18573.7|21
1631626330000|2021-09-14 13:32:10|18593.2|18573.2|18596.2|18576.2|18596.2|18576.2|18593.2|18573.2|9
1631626350000|2021-09-14 13:32:30|18595.7|18575.7|18590.7|18570.7|18595.7|18575.7|18590.7|18570.7|3
1631626360000|2021-09-14 13:32:40|18588.2|18568.2|18588.2|18568.2|18588.2|18568.2|18588.2|18568.2|2
1631626370000|2021-09-14 13:32:50|18587.7|18567.7|18585.7|18565.7|18587.7|18567.7|18585.7|18565.7|1
1631626380000|2021-09-14 13:33:00|18588.2|18568.2|18588.2|18568.2|18588.2|18568.2|18588.2|18568.2|3
1631626390000|2021-09-14 13:33:10|||||||||1
1631626400000|2021-09-14 13:33:20|18590.2|18570.2|18590.7|18570.7|18590.7|18570.7|18590.2|18570.2|1
1631626410000|2021-09-14 13:33:30|18588.7|18568.7|18590.7|18570.7|18593.2|18573.2|18588.7|18568.7|16
1631626420000|2021-09-14 13:33:40|||||||||1
1631626440000|2021-09-14 13:34:00|||||||||2
1631626450000|2021-09-14 13:34:10|18593.2|18573.2|18588.2|18568.2|18593.7|18573.7|18588.2|18568.2|5
1631626460000|2021-09-14 13:34:20|18585.7|18565.7|18575.7|18555.7|18585.7|18565.7|18575.7|18555.7|12
1631626470000|2021-09-14 13:34:30|18573.2|18553.2|18568.2|18548.2|18573.2|18553.2|18568.2|18548.2|9
1631626480000|2021-09-14 13:34:40|18565.7|18545.7|18555.7|18535.7|18565.7|18545.7|18550.7|18530.7|23
1631626490000|2021-09-14 13:34:50|18558.2|18538.2|18555.7|18535.7|18558.2|18538.2|18555.7|18535.7|2
1631626500000|2021-09-14 13:35:00|18558.2|18538.2|18553.7|18533.7|18558.2|18538.2|18553.7|18533.7|6
1631626510000|2021-09-14 13:35:10|18553.2|18533.2|18553.2|18533.2|18553.2|18533.2|18553.2|18533.2|0
1631626520000|2021-09-14 13:35:20|18553.7|18533.7|18543.2|18523.2|18553.7|18533.7|18543.2|18523.2|14
1631626530000|2021-09-14 13:35:30|18540.2|18520.2|18550.7|18530.7|18550.7|18530.7|18533.7|18513.7|16
1631626540000|2021-09-14 13:35:40|18552.7|18532.7|18553.2|18533.2|18555.2|18535.2|18552.7|18532.7|4
1631626550000|2021-09-14 13:35:50|18552.7|18532.7|18552.7|18532.7|18555.7|18535.7|18552.7|18532.7|9
1631626570000|2021-09-14 13:36:10|||||||||1
1631626580000|2021-09-14 13:36:20|18550.7|18530.7|18550.7|18530.7|18550.7|18530.7|18550.7|18530.7|0
1631626590000|2021-09-14 13:36:30|18548.2|18528.2|18546.2|18526.2|18548.2|18528.2|18546.2|18526.2|3
1631626600000|2021-09-14 13:36:40|18550.7|18530.7|18553.2|18533.2|18553.2|18533.2|18548.7|18528.7|4
1631626620000|2021-09-14 13:37:00|18554.7|18534.7|18560.7|18540.7|18560.7|18540.7|18553.7|18533.7|4
1631626630000|2021-09-14 13:37:10|18561.2|18541.2|18560.7|18540.7|18561.2|18541.2|18560.7|18540.7|3
1631626640000|2021-09-14 13:37:20|18558.7|18538.7|18570.7|18550.7|18570.7|18550.7|18558.7|18538.7|6
1631626650000|2021-09-14 13:37:30|18573.2|18553.2|18580.2|18560.2|18580.2|18560.2|18573.2|18553.2|3
1631626660000|2021-09-14 13:37:40|18580.7|18560.7|18585.7|18565.7|18585.7|18565.7|18580.7|18560.7|6
1631626670000|2021-09-14 13:37:50|18588.2|18568.2|18590.7|18570.7|18590.7|18570.7|18588.2|18568.2|1
1631626680000|2021-09-14 13:38:00|18588.7|18568.7|18585.7|18565.7|18590.7|18570.7|18585.7|18565.7|6
1631626690000|2021-09-14 13:38:10|18583.2|18563.2|18578.7|18558.7|18583.2|18563.2|18578.7|18558.7|11
1631626700000|2021-09-14 13:38:20|||||||||1
1631626710000|2021-09-14 13:38:30|18576.7|18556.7|18580.7|18560.7|18580.7|18560.7|18576.2|18556.2|5
1631626720000|2021-09-14 13:38:40|18581.2|18561.2|18583.2|18563.2|18587.7|18567.7|18581.2|18561.2|25
1631626730000|2021-09-14 13:38:50|18583.7|18563.7|18593.2|18573.2|18593.2|18573.2|18583.7|18563.7|10
1631626740000|2021-09-14 13:39:00|18590.7|18570.7|18590.2|18570.2|18590.7|18570.7|18588.2|18568.2|3
1631626750000|2021-09-14 13:39:10|18588.2|18568.2|18592.7|18572.7|18592.7|18572.7|18588.2|18568.2|6
1631626760000|2021-09-14 13:39:20|18594.7|18574.7|18590.2|18570.2|18594.7|18574.7|18590.2|18570.2|1
1631626770000|2021-09-14 13:39:30|18588.2|18568.2|18578.7|18558.7|18588.2|18568.2|18578.7|18558.7|7
1631626780000|2021-09-14 13:39:40|18580.7|18560.7|18585.7|18565.7|18585.7|18565.7|18580.7|18560.7|21
1631626790000|2021-09-14 13:39:50|18585.2|18565.2|18581.2|18561.2|18585.2|18565.2|18581.2|18561.2|3
1631626800000|2021-09-14 13:40:00|18583.2|18563.2|18595.7|18575.7|18595.7|18575.7|18583.2|18563.2|6
1631626810000|2021-09-14 13:40:10|18603.2|18583.2|18602.7|18582.7|18603.2|18583.2|18602.7|18582.7|3
1631626820000|2021-09-14 13:40:20|||||||||4
1631626830000|2021-09-14 13:40:30|18603.7|18583.7|18610.2|18590.2|18610.2|18590.2|18600.7|18580.7|7
1631626840000|2021-09-14 13:40:40|18607.7|18587.7|18607.7|18587.7|18607.7|18587.7|18607.7|18587.7|7
1631626850000|2021-09-14 13:40:50|18605.7|18585.7|18605.7|18585.7|18605.7|18585.7|18605.7|18585.7|2
1631626860000|2021-09-14 13:41:00|18603.7|18583.7|18600.7|18580.7|18605.7|18585.7|18600.7|18580.7|9
1631626870000|2021-09-14 13:41:10|18605.2|18585.2|18607.7|18587.7|18607.7|18587.7|18605.2|18585.2|3
1631626880000|2021-09-14 13:41:20|18613.2|18593.2|18613.2|18593.2|18613.2|18593.2|18613.2|18593.2|1
1631626890000|2021-09-14 13:41:30|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|6
1631626900000|2021-09-14 13:41:40|18620.7|18600.7|18625.2|18605.2|18625.2|18605.2|18620.7|18600.7|0
1631626910000|2021-09-14 13:41:50|18630.2|18610.2|18630.2|18610.2|18634.2|18614.2|18630.2|18610.2|6
1631626920000|2021-09-14 13:42:00|||||||||1
1631626930000|2021-09-14 13:42:10|18628.2|18608.2|18625.7|18605.7|18630.2|18610.2|18625.7|18605.7|7
1631626940000|2021-09-14 13:42:20|18627.7|18607.7|18625.2|18605.2|18627.7|18607.7|18625.2|18605.2|3
1631626950000|2021-09-14 13:42:30|18622.7|18602.7|18622.7|18602.7|18622.7|18602.7|18622.7|18602.7|1
1631626960000|2021-09-14 13:42:40|||||||||1
1631626970000|2021-09-14 13:42:50|18620.7|18600.7|18610.7|18590.7|18620.7|18600.7|18610.7|18590.7|4
1631626980000|2021-09-14 13:43:00|18613.2|18593.2|18610.7|18590.7|18613.2|18593.2|18610.7|18590.7|1
1631626990000|2021-09-14 13:43:10|18611.2|18591.2|18608.7|18588.7|18611.2|18591.2|18608.7|18588.7|5
1631627000000|2021-09-14 13:43:20|18608.2|18588.2|18590.7|18570.7|18608.2|18588.2|18590.7|18570.7|5
1631627010000|2021-09-14 13:43:30|18588.7|18568.7|18584.2|18564.2|18588.7|18568.7|18584.2|18564.2|2
1631627020000|2021-09-14 13:43:40|18582.3|18562.3|18582.3|18562.3|18582.3|18562.3|18582.3|18562.3|2
1631627030000|2021-09-14 13:43:50|||||||||3
1631627040000|2021-09-14 13:44:00|18584.2|18564.2|18582.3|18562.3|18584.2|18564.2|18582.3|18562.3|2
1631627050000|2021-09-14 13:44:10|18584.2|18564.2|18582.3|18562.3|18584.2|18564.2|18582.3|18562.3|1
1631627060000|2021-09-14 13:44:20|||||||||2
1631627070000|2021-09-14 13:44:30|18577.8|18557.8|18575.7|18555.7|18577.8|18557.8|18575.7|18555.7|4
1631627080000|2021-09-14 13:44:40|||||||||1
1631627090000|2021-09-14 13:44:50|||||||||5
1631627100000|2021-09-14 13:45:00|18578.2|18558.2|18565.7|18545.7|18578.2|18558.2|18565.7|18545.7|35
1631627110000|2021-09-14 13:45:10|18567.7|18547.7|18570.7|18550.7|18570.7|18550.7|18567.7|18547.7|2
1631627120000|2021-09-14 13:45:20|18571.2|18551.2|18570.7|18550.7|18573.2|18553.2|18570.7|18550.7|3
1631627130000|2021-09-14 13:45:30|18568.7|18548.7|18568.2|18548.2|18568.7|18548.7|18563.2|18543.2|18
1631627140000|2021-09-14 13:45:40|18570.7|18550.7|18570.7|18550.7|18570.7|18550.7|18570.7|18550.7|4
1631627150000|2021-09-14 13:45:50|18571.7|18551.7|18580.7|18560.7|18580.7|18560.7|18571.7|18551.7|10
1631627160000|2021-09-14 13:46:00|18581.2|18561.2|18565.7|18545.7|18583.7|18562.7|18565.7|18539.7|9
1631627170000|2021-09-14 13:46:10|||||||||2
1631627180000|2021-09-14 13:46:20|18566.2|18546.2|18587.7|18567.7|18587.7|18567.7|18566.2|18546.2|13
1631627200000|2021-09-14 13:46:40|||||||||2
1631627210000|2021-09-14 13:46:50|18588.7|18568.7|18585.7|18565.7|18593.2|18573.2|18585.7|18565.7|15
1631627220000|2021-09-14 13:47:00|18589.7|18569.7|18585.7|18565.7|18590.7|18570.7|18585.7|18565.7|3
1631627230000|2021-09-14 13:47:10|18583.7|18563.7|18563.7|18543.7|18584.2|18563.7|18563.7|18541.2|5
1631627240000|2021-09-14 13:47:20|18556.7|18536.7|18556.7|18536.7|18556.7|18536.7|18556.7|18536.7|3
1631627250000|2021-09-14 13:47:30|18555.7|18535.7|18553.7|18533.7|18555.7|18535.7|18553.7|18533.7|3
1631627260000|2021-09-14 13:47:40|18551.7|18531.7|18551.7|18531.7|18551.7|18531.7|18551.7|18531.7|2
1631627270000|2021-09-14 13:47:50|18551.2|18531.2|18546.2|18526.2|18551.2|18531.2|18546.2|18526.2|3
1631627280000|2021-09-14 13:48:00|18544.2|18524.2|18541.2|18521.2|18544.2|18524.2|18541.2|18521.2|11
1631627290000|2021-09-14 13:48:10|18538.7|18518.7|18532.7|18512.7|18538.7|18518.7|18532.7|18512.7|15
1631627300000|2021-09-14 13:48:20|18530.7|18510.7|18530.7|18510.7|18530.7|18510.7|18530.7|18510.7|6
1631627310000|2021-09-14 13:48:30|18528.2|18508.2|18528.2|18508.2|18528.2|18508.2|18525.7|18505.7|15
1631627320000|2021-09-14 13:48:40|18525.7|18505.7|18525.7|18505.7|18525.7|18505.7|18525.7|18505.7|0
1631627330000|2021-09-14 13:48:50|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|0
1631627340000|2021-09-14 13:49:00|18523.2|18503.2|18518.2|18498.2|18523.2|18503.2|18518.2|18498.2|8
1631627350000|2021-09-14 13:49:10|||||||||1
1631627370000|2021-09-14 13:49:30|||||||||3
1631627380000|2021-09-14 13:49:40|18520.7|18500.7|18520.7|18500.7|18520.7|18500.7|18520.7|18500.7|1
1631627390000|2021-09-14 13:49:50|18518.7|18498.7|18520.7|18500.7|18520.7|18500.7|18518.7|18498.7|1
1631627400000|2021-09-14 13:50:00|18525.7|18505.7|18523.2|18503.2|18525.7|18505.7|18523.2|18503.2|7
1631627420000|2021-09-14 13:50:20|18520.7|18500.7|18523.2|18503.2|18523.2|18503.2|18520.7|18500.7|7
1631627430000|2021-09-14 13:50:30|18520.7|18500.7|18520.7|18500.7|18520.7|18500.7|18520.7|18500.7|1
1631627440000|2021-09-14 13:50:40|||||||||3
1631627450000|2021-09-14 13:50:50|18518.2|18498.2|18520.2|18500.2|18520.2|18500.2|18518.2|18498.2|4
1631627460000|2021-09-14 13:51:00|18520.7|18500.7|18520.7|18500.7|18520.7|18500.7|18520.7|18500.7|2
1631627470000|2021-09-14 13:51:10|||||||||2
1631627480000|2021-09-14 13:51:20|18522.7|18502.7|18520.7|18500.7|18522.7|18502.7|18520.7|18500.7|4
1631627490000|2021-09-14 13:51:30|18522.7|18502.7|18522.7|18502.7|18522.7|18502.7|18522.7|18502.7|2
1631627500000|2021-09-14 13:51:40|18523.2|18503.2|18525.2|18505.2|18525.2|18505.2|18523.2|18503.2|1
1631627510000|2021-09-14 13:51:50|||||||||13
1631627520000|2021-09-14 13:52:00|18523.2|18503.2|18527.2|18507.2|18527.7|18507.7|18523.2|18503.2|3
1631627530000|2021-09-14 13:52:10|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|0
1631627540000|2021-09-14 13:52:20|18523.7|18503.7|18523.7|18503.7|18523.7|18503.7|18523.7|18503.7|0
1631627550000|2021-09-14 13:52:30|18523.2|18503.2|18508.2|18488.2|18523.2|18503.2|18508.2|18488.2|9
1631627560000|2021-09-14 13:52:40|18510.7|18490.7|18510.7|18490.7|18510.7|18490.7|18510.7|18490.7|5
1631627570000|2021-09-14 13:52:50|18508.2|18488.2|18508.2|18488.2|18510.7|18490.7|18508.2|18488.2|3
1631627590000|2021-09-14 13:53:10|18506.2|18486.2|18506.2|18486.2|18506.2|18486.2|18506.2|18486.2|0
1631627600000|2021-09-14 13:53:20|18506.8|18486.8|18506.2|18486.2|18508.7|18488.7|18506.2|18486.2|2
1631627610000|2021-09-14 13:53:30|18510.7|18490.7|18522.7|18502.7|18522.7|18502.7|18510.7|18490.7|6
1631627620000|2021-09-14 13:53:40|||||||||2
1631627630000|2021-09-14 13:53:50|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|18525.2|18505.2|2
1631627640000|2021-09-14 13:54:00|18527.2|18507.2|18527.7|18507.7|18527.7|18507.7|18527.2|18507.2|4
1631627650000|2021-09-14 13:54:10|18535.2|18515.2|18543.2|18523.2|18543.2|18523.2|18535.2|18515.2|4
1631627660000|2021-09-14 13:54:20|18545.7|18525.7|18550.7|18530.7|18550.7|18530.7|18545.7|18525.7|3
1631627670000|2021-09-14 13:54:30|18551.3|18531.3|18553.2|18533.2|18553.2|18533.2|18551.3|18531.3|6
1631627690000|2021-09-14 13:54:50|18555.7|18535.7|18557.7|18537.7|18557.7|18537.7|18555.7|18535.7|4
1631627700000|2021-09-14 13:55:00|18559.7|18539.7|18558.2|18538.2|18560.2|18540.2|18555.7|18535.7|13
1631627710000|2021-09-14 13:55:10|18555.7|18535.7|18560.7|18540.7|18560.7|18540.7|18555.7|18535.7|2
1631627720000|2021-09-14 13:55:20|18565.7|18545.7|18561.3|18541.3|18565.7|18545.7|18561.3|18541.3|5
1631627730000|2021-09-14 13:55:30|18560.7|18540.7|18556.8|18536.8|18560.7|18540.7|18556.8|18536.8|1
1631627740000|2021-09-14 13:55:40|18555.7|18535.7|18555.7|18535.7|18555.7|18535.7|18548.2|18528.2|4
1631627750000|2021-09-14 13:55:50|18559.7|18539.7|18559.7|18539.7|18559.7|18539.7|18559.7|18539.7|2
1631627760000|2021-09-14 13:56:00|18560.7|18540.7|18562.7|18542.7|18562.7|18542.7|18560.7|18540.7|2
1631627770000|2021-09-14 13:56:10|18567.7|18547.7|18565.7|18545.7|18570.7|18550.7|18563.8|18543.8|7
1631627790000|2021-09-14 13:56:30|||||||||3
1631627800000|2021-09-14 13:56:40|18563.8|18543.8|18563.8|18543.8|18563.8|18543.8|18563.8|18543.8|3
1631627810000|2021-09-14 13:56:50|18565.7|18545.7|18565.7|18545.7|18565.7|18545.7|18565.7|18545.7|0
1631627830000|2021-09-14 13:57:10|||||||||4
1631627850000|2021-09-14 13:57:30|18563.2|18543.2|18563.2|18543.2|18563.2|18543.2|18563.2|18543.2|0
1631627860000|2021-09-14 13:57:40|18560.7|18540.7|18556.3|18536.3|18560.7|18540.7|18554.3|18534.3|4
1631627870000|2021-09-14 13:57:50|18558.2|18538.2|18565.7|18545.7|18565.7|18545.7|18558.2|18538.2|3
1631627880000|2021-09-14 13:58:00|18575.7|18555.7|18587.7|18567.7|18587.7|18567.7|18575.7|18555.7|8
1631627890000|2021-09-14 13:58:10|18585.7|18565.7|18580.7|18560.7|18585.7|18565.7|18580.7|18560.7|7
1631627900000|2021-09-14 13:58:20|18582.7|18562.7|18584.7|18564.7|18584.7|18564.7|18582.7|18562.7|4
1631627910000|2021-09-14 13:58:30|18585.2|18565.2|18585.2|18565.2|18585.2|18565.2|18585.2|18565.2|3
1631627920000|2021-09-14 13:58:40|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|0
1631627930000|2021-09-14 13:58:50|18580.7|18560.7|18573.8|18553.8|18580.7|18560.7|18573.8|18553.8|1
1631627940000|2021-09-14 13:59:00|18575.8|18555.8|18579.7|18559.7|18579.7|18559.7|18573.8|18553.8|10
1631627950000|2021-09-14 13:59:10|18580.2|18560.2|18580.2|18560.2|18580.2|18560.2|18580.2|18560.2|1
1631627960000|2021-09-14 13:59:20|18578.3|18558.3|18578.3|18558.3|18578.3|18558.3|18578.3|18558.3|2
1631627970000|2021-09-14 13:59:30|18573.3|18553.3|18563.3|18543.3|18573.3|18553.3|18563.3|18543.3|2
1631627980000|2021-09-14 13:59:40|18565.2|18545.2|18575.2|18555.2|18575.2|18555.2|18565.2|18545.2|11
1631627990000|2021-09-14 13:59:50|18578.3|18558.3|18578.3|18558.3|18578.3|18558.3|18578.3|18558.3|3
1631628000000|2021-09-14 14:00:00|18573.8|18553.8|18578.3|18538.3|18578.3|18553.8|18570.8|18538.3|5
1631628010000|2021-09-14 14:00:10|18564.3|18544.3|18559.7|18519.7|18564.3|18544.3|18554.7|18519.7|3
1631628020000|2021-09-14 14:00:20|18561.7|18521.7|18543.3|18523.3|18562.2|18525.2|18543.3|18519.7|0
1631628030000|2021-09-14 14:00:30|18542.7|18522.7|18538.8|18518.8|18542.7|18522.7|18538.8|18518.8|1
1631628040000|2021-09-14 14:00:40|18538.3|18518.3|18538.3|18518.3|18538.3|18518.3|18538.3|18518.3|0
1631628050000|2021-09-14 14:00:50|18535.8|18515.8|18532.7|18512.7|18535.8|18515.8|18532.7|18512.7|3
1631628060000|2021-09-14 14:01:00|18530.2|18510.2|18518.3|18498.3|18530.2|18510.2|18518.3|18498.3|16
1631628070000|2021-09-14 14:01:10|18516.7|18496.7|18505.8|18485.8|18516.7|18496.7|18505.8|18485.8|6
1631628080000|2021-09-14 14:01:20|18508.3|18488.3|18496.3|18476.3|18508.3|18488.3|18496.3|18476.3|21
1631628090000|2021-09-14 14:01:30|18494.3|18474.3|18480.8|18460.8|18494.3|18474.3|18478.8|18458.8|10
1631628100000|2021-09-14 14:01:40|18478.8|18458.8|18476.3|18456.3|18480.8|18460.8|18476.3|18456.3|2
1631628110000|2021-09-14 14:01:50|18480.8|18460.8|18480.8|18460.8|18480.8|18460.8|18480.8|18460.8|38
1631628120000|2021-09-14 14:02:00|18480.2|18460.2|18475.8|18455.8|18480.2|18460.2|18475.8|18455.8|6
1631628130000|2021-09-14 14:02:10|18473.8|18453.8|18468.3|18448.3|18473.8|18453.8|18468.3|18448.3|12
1631628140000|2021-09-14 14:02:20|18470.2|18450.2|18472.7|18452.7|18472.7|18452.7|18470.2|18450.2|8
1631628150000|2021-09-14 14:02:30|18474.7|18454.7|18475.8|18455.8|18477.7|18457.7|18474.7|18454.7|5
1631628160000|2021-09-14 14:02:40|18473.3|18453.3|18471.3|18451.3|18473.3|18453.3|18469.3|18449.3|10
1631628170000|2021-09-14 14:02:50|18470.8|18450.8|18473.3|18453.3|18473.3|18453.3|18470.8|18450.8|2
1631628180000|2021-09-14 14:03:00|18470.8|18450.8|18470.8|18450.8|18470.8|18450.8|18470.8|18450.8|0
1631628190000|2021-09-14 14:03:10|18468.8|18448.8|18470.8|18450.8|18470.8|18450.8|18468.3|18448.3|4
1631628210000|2021-09-14 14:03:30|18471.3|18451.3|18471.3|18451.3|18471.3|18451.3|18471.3|18451.3|0
1631628220000|2021-09-14 14:03:40|18475.8|18455.8|18475.8|18455.8|18475.8|18455.8|18475.8|18455.8|12
1631628230000|2021-09-14 14:03:50|18480.8|18460.8|18480.8|18460.8|18480.8|18460.8|18480.8|18460.8|1
1631628240000|2021-09-14 14:04:00|18483.3|18463.3|18483.3|18463.3|18483.3|18463.3|18483.3|18463.3|4
1631628250000|2021-09-14 14:04:10|||||||||4
1631628270000|2021-09-14 14:04:30|18485.3|18465.3|18485.3|18465.3|18485.3|18465.3|18485.3|18465.3|3
1631628280000|2021-09-14 14:04:40|18483.3|18463.3|18481.3|18461.3|18483.3|18463.3|18481.3|18461.3|11
1631628290000|2021-09-14 14:04:50|||||||||1
1631628300000|2021-09-14 14:05:00|18485.8|18465.8|18485.8|18465.8|18485.8|18465.8|18485.8|18465.8|6
1631628310000|2021-09-14 14:05:10|18486.3|18466.3|18485.8|18465.8|18486.3|18466.3|18485.8|18465.8|2
1631628320000|2021-09-14 14:05:20|||||||||5
1631628330000|2021-09-14 14:05:30|18483.3|18463.3|18483.3|18463.3|18483.3|18463.3|18483.3|18463.3|2
1631628340000|2021-09-14 14:05:40|||||||||1
1631628350000|2021-09-14 14:05:50|18475.8|18455.8|18471.3|18451.3|18475.8|18455.8|18471.3|18451.3|5
1631628360000|2021-09-14 14:06:00|18473.8|18453.8|18473.8|18453.8|18473.8|18453.8|18473.8|18453.8|7
1631628370000|2021-09-14 14:06:10|||||||||1
1631628390000|2021-09-14 14:06:30|18475.8|18455.8|18475.8|18455.8|18475.8|18455.8|18475.8|18455.8|1
1631628400000|2021-09-14 14:06:40|18477.8|18457.8|18485.8|18465.8|18485.8|18465.8|18477.8|18457.8|6
1631628410000|2021-09-14 14:06:50|18487.8|18467.8|18488.3|18468.3|18488.3|18468.3|18487.8|18467.8|2
1631628430000|2021-09-14 14:07:10|18485.8|18465.8|18485.3|18465.3|18487.8|18467.8|18485.3|18465.3|4
1631628450000|2021-09-14 14:07:30|18483.3|18463.3|18485.8|18465.8|18485.8|18465.8|18483.3|18463.3|0
1631628460000|2021-09-14 14:07:40|18483.3|18463.3|18485.8|18465.8|18485.8|18465.8|18483.3|18463.3|6
1631628480000|2021-09-14 14:08:00|18490.3|18470.3|18503.3|18483.3|18503.3|18483.3|18490.3|18470.3|3
1631628560000|2021-09-14 14:09:20|||||||||2
1631628570000|2021-09-14 14:09:30|18503.8|18483.8|18508.3|18488.3|18508.3|18488.3|18503.8|18483.8|6
1631628580000|2021-09-14 14:09:40|18512.2|18492.2|18515.3|18495.3|18515.3|18495.3|18512.2|18492.2|5
1631628590000|2021-09-14 14:09:50|18522.2|18502.2|18529.7|18509.7|18529.7|18509.7|18522.2|18502.2|2
1631628600000|2021-09-14 14:10:00|18527.8|18507.8|18529.7|18509.7|18529.7|18509.7|18527.8|18507.8|3
1631628610000|2021-09-14 14:10:10|18529.2|18509.2|18525.3|18505.3|18529.2|18509.2|18525.3|18505.3|4
1631628620000|2021-09-14 14:10:20|18521.3|18501.3|18520.8|18500.8|18521.3|18501.3|18520.8|18500.8|4
1631628630000|2021-09-14 14:10:30|18518.3|18498.3|18516.3|18496.3|18518.3|18498.3|18516.3|18496.3|2
1631628640000|2021-09-14 14:10:40|18511.3|18491.3|18509.3|18489.3|18511.3|18491.3|18509.3|18489.3|1
1631628660000|2021-09-14 14:11:00|18511.3|18491.3|18511.3|18491.3|18511.3|18491.3|18511.3|18491.3|0
1631628690000|2021-09-14 14:11:30|18513.3|18493.3|18520.8|18500.8|18520.8|18500.8|18513.3|18493.3|4
1631628700000|2021-09-14 14:11:40|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|18520.8|18500.8|0
1631628720000|2021-09-14 14:12:00|18523.3|18503.3|18523.3|18503.3|18523.3|18503.3|18523.3|18503.3|0
1631628730000|2021-09-14 14:12:10|18525.8|18505.8|18535.8|18515.8|18535.8|18515.8|18525.8|18505.8|4
1631628750000|2021-09-14 14:12:30|18537.8|18517.8|18538.3|18518.3|18538.3|18518.3|18537.8|18517.8|3
1631628760000|2021-09-14 14:12:40|18540.3|18520.3|18540.8|18520.8|18540.8|18520.8|18540.3|18520.3|1
1631628770000|2021-09-14 14:12:50|18542.8|18522.8|18540.8|18520.8|18543.3|18523.3|18540.8|18520.8|1
1631628790000|2021-09-14 14:13:10|18538.3|18518.3|18535.8|18515.8|18538.3|18518.3|18535.8|18515.8|1
1631628800000|2021-09-14 14:13:20|18533.8|18513.8|18533.8|18513.8|18533.8|18513.8|18533.8|18513.8|3
1631628810000|2021-09-14 14:13:30|18535.8|18515.8|18535.8|18515.8|18535.8|18515.8|18535.8|18515.8|3
1631628830000|2021-09-14 14:13:50|18533.8|18513.8|18533.8|18513.8|18533.8|18513.8|18533.8|18513.8|1
1631628850000|2021-09-14 14:14:10|18535.8|18515.8|18538.3|18518.3|18538.3|18518.3|18535.8|18515.8|3
1631628860000|2021-09-14 14:14:20|18540.3|18520.3|18540.8|18520.8|18540.8|18520.8|18540.3|18520.3|5
1631628870000|2021-09-14 14:14:30|||||||||1
1631628880000|2021-09-14 14:14:40|||||||||1
1631628890000|2021-09-14 14:14:50|18543.3|18523.3|18543.3|18523.3|18543.3|18523.3|18543.3|18523.3|1
1631628900000|2021-09-14 14:15:00|18545.3|18525.3|18555.8|18535.8|18555.8|18535.8|18545.3|18525.3|6
1631628910000|2021-09-14 14:15:10|||||||||1
1631628920000|2021-09-14 14:15:20|18557.8|18537.8|18560.3|18540.3|18560.3|18540.3|18557.8|18537.8|1
1631628930000|2021-09-14 14:15:30|18560.8|18540.8|18560.8|18540.8|18560.8|18540.8|18560.8|18540.8|0
1631628940000|2021-09-14 14:15:40|18563.3|18543.3|18565.8|18545.8|18565.8|18545.8|18563.3|18543.3|4
1631628950000|2021-09-14 14:15:50|18570.3|18550.3|18568.3|18548.3|18570.3|18550.3|18568.3|18548.3|1
1631628960000|2021-09-14 14:16:00|18567.8|18547.8|18567.8|18547.8|18572.3|18552.3|18567.8|18547.8|1
1631628980000|2021-09-14 14:16:20|||||||||1
1631629000000|2021-09-14 14:16:40|18568.8|18548.8|18568.3|18548.3|18570.8|18550.8|18568.3|18548.3|10
1631629040000|2021-09-14 14:17:20|18572.3|18552.3|18575.3|18555.3|18575.3|18555.3|18571.3|18551.3|0
1631629050000|2021-09-14 14:17:30|18577.8|18557.8|18584.3|18564.3|18584.3|18564.3|18577.8|18557.8|1
1631629060000|2021-09-14 14:17:40|18590.3|18570.3|18595.8|18575.8|18595.8|18575.8|18590.3|18570.3|27
1631629070000|2021-09-14 14:17:50|||||||||4
1631629080000|2021-09-14 14:18:00|18598.3|18578.3|18600.3|18580.3|18600.3|18580.3|18598.3|18578.3|4
1631629090000|2021-09-14 14:18:10|18598.3|18578.3|18597.8|18577.8|18598.3|18578.3|18597.8|18577.8|13
1631629100000|2021-09-14 14:18:20|||||||||1
1631629110000|2021-09-14 14:18:30|18595.8|18575.8|18595.8|18575.8|18595.8|18575.8|18595.8|18575.8|1
1631629120000|2021-09-14 14:18:40|||||||||1
1631629140000|2021-09-14 14:19:00|18597.8|18577.8|18597.8|18577.8|18597.8|18577.8|18597.8|18577.8|0
1631629160000|2021-09-14 14:19:20|18600.3|18580.3|18600.3|18580.3|18600.3|18580.3|18600.3|18580.3|0
1631629170000|2021-09-14 14:19:30|18595.8|18575.8|18595.8|18575.8|18595.8|18575.8|18595.8|18575.8|2
1631629180000|2021-09-14 14:19:40|18593.3|18573.3|18593.3|18573.3|18593.3|18573.3|18593.3|18573.3|1
1631629190000|2021-09-14 14:19:50|||||||||2
1631629200000|2021-09-14 14:20:00|18595.3|18575.3|18598.3|18578.3|18598.3|18578.3|18595.3|18575.3|5
1631629210000|2021-09-14 14:20:10|||||||||2
1631629220000|2021-09-14 14:20:20|18596.3|18576.3|18593.3|18573.3|18596.3|18576.3|18593.3|18573.3|4
1631629230000|2021-09-14 14:20:30|18591.3|18571.3|18590.8|18570.8|18591.3|18571.3|18588.8|18568.8|1
1631629240000|2021-09-14 14:20:40|18588.3|18568.3|18588.3|18568.3|18588.3|18568.3|18588.3|18568.3|2
1631629260000|2021-09-14 14:21:00|18586.3|18566.3|18585.8|18565.8|18586.3|18566.3|18585.8|18565.8|2
1631629280000|2021-09-14 14:21:20|||||||||6
1631629290000|2021-09-14 14:21:30|18581.8|18561.8|18564.8|18544.8|18581.8|18561.8|18564.8|18544.8|16
1631629300000|2021-09-14 14:21:40|18561.3|18541.3|18538.3|18518.3|18561.3|18541.3|18536.3|18516.3|18
1631629310000|2021-09-14 14:21:50|18536.3|18516.3|18552.3|18532.3|18552.3|18532.3|18536.3|18516.3|2
1631629320000|2021-09-14 14:22:00|18552.8|18532.8|18555.8|18535.8|18555.8|18535.8|18552.8|18532.8|5
1631629350000|2021-09-14 14:22:30|||||||||8
1631629360000|2021-09-14 14:22:40|||||||||1
1631629380000|2021-09-14 14:23:00|18559.8|18519.8|18545.8|18525.8|18559.8|18526.8|18545.8|18519.8|31
1631629390000|2021-09-14 14:23:10|18548.3|18528.3|18553.3|18533.3|18553.3|18533.3|18548.3|18528.3|2
1631629400000|2021-09-14 14:23:20|||||||||1
1631629410000|2021-09-14 14:23:30|18555.8|18535.8|18560.3|18540.3|18560.3|18540.3|18555.8|18535.8|9
1631629420000|2021-09-14 14:23:40|||||||||2
1631629430000|2021-09-14 14:23:50|18560.8|18540.8|18570.3|18550.3|18577.8|18550.3|18560.8|18537.8|5
1631629440000|2021-09-14 14:24:00|18570.8|18550.8|18575.8|18555.8|18575.8|18555.8|18570.8|18550.8|4
1631629450000|2021-09-14 14:24:10|||||||||2
1631629460000|2021-09-14 14:24:20|18578.3|18558.3|18583.3|18563.3|18583.3|18563.3|18578.3|18558.3|1
1631629480000|2021-09-14 14:24:40|18584.3|18564.3|18595.8|18575.8|18595.8|18575.8|18584.3|18564.3|7
1631629490000|2021-09-14 14:24:50|18585.8|18565.8|18585.8|18565.8|18585.8|18565.8|18585.8|18565.8|7
1631629500000|2021-09-14 14:25:00|||||||||3
1631629510000|2021-09-14 14:25:10|18589.8|18569.8|18595.8|18575.8|18595.8|18575.8|18589.8|18569.8|5
1631629520000|2021-09-14 14:25:20|18598.3|18578.3|18598.3|18578.3|18598.3|18578.3|18598.3|18578.3|4
1631629530000|2021-09-14 14:25:30|||||||||2
1631629550000|2021-09-14 14:25:50|||||||||1
1631629560000|2021-09-14 14:26:00|18595.8|18575.8|18591.8|18571.8|18595.8|18575.8|18591.8|18571.8|3
1631629570000|2021-09-14 14:26:10|18591.3|18571.3|18591.3|18571.3|18591.3|18571.3|18591.3|18571.3|4
1631629580000|2021-09-14 14:26:20|18589.3|18569.3|18598.3|18578.3|18598.3|18578.3|18589.3|18569.3|5
1631629590000|2021-09-14 14:26:30|18592.3|18572.3|18580.8|18560.8|18592.3|18572.3|18580.8|18560.8|21
1631629600000|2021-09-14 14:26:40|||||||||3
1631629630000|2021-09-14 14:27:10|18585.8|18565.8|18585.8|18565.8|18585.8|18565.8|18585.8|18565.8|1
1631629640000|2021-09-14 14:27:20|||||||||1
1631629650000|2021-09-14 14:27:30|18587.8|18567.8|18588.3|18568.3|18588.3|18568.3|18587.8|18567.8|0
1631629680000|2021-09-14 14:28:00|18590.8|18570.8|18593.3|18573.3|18595.3|18575.3|18590.8|18570.8|6
1631629700000|2021-09-14 14:28:20|18590.8|18570.8|18575.8|18555.8|18592.8|18572.8|18575.8|18555.8|7
1631629740000|2021-09-14 14:29:00|18573.8|18553.8|18573.8|18553.8|18573.8|18553.8|18573.8|18553.8|2
1631629750000|2021-09-14 14:29:10|18568.3|18548.3|18558.3|18538.3|18568.3|18548.3|18554.8|18534.8|22
1631629770000|2021-09-14 14:29:30|18560.3|18540.3|18560.8|18540.8|18560.8|18540.8|18560.3|18540.3|2
1631629780000|2021-09-14 14:29:40|18552.9|18532.9|18553.3|18533.3|18553.3|18533.3|18546.8|18526.8|25
1631629790000|2021-09-14 14:29:50|||||||||1
1631629800000|2021-09-14 14:30:00|18551.3|18531.3|18547.8|18527.8|18551.3|18531.3|18545.8|18525.8|19
1631629810000|2021-09-14 14:30:10|18548.3|18528.3|18548.3|18528.3|18548.3|18528.3|18548.3|18528.3|13
1631629820000|2021-09-14 14:30:20|18545.8|18525.8|18547.8|18527.8|18547.8|18527.8|18545.8|18525.8|0
1631629830000|2021-09-14 14:30:30|18548.3|18528.3|18545.8|18525.8|18548.3|18528.3|18545.8|18525.8|11
1631629840000|2021-09-14 14:30:40|18547.8|18527.8|18545.8|18525.8|18547.8|18527.8|18545.8|18525.8|1
1631629860000|2021-09-14 14:31:00|18547.8|18527.8|18548.3|18528.3|18548.3|18528.3|18547.8|18527.8|4
1631629870000|2021-09-14 14:31:10|18550.8|18530.8|18548.3|18528.3|18550.8|18530.8|18548.3|18528.3|4
1631629880000|2021-09-14 14:31:20|18546.3|18526.3|18545.8|18525.8|18546.3|18526.3|18545.8|18525.8|3
1631629890000|2021-09-14 14:31:30|18548.3|18528.3|18548.3|18528.3|18548.3|18528.3|18548.3|18528.3|0
1631629900000|2021-09-14 14:31:40|||||||||10
1631629930000|2021-09-14 14:32:10|18547.8|18527.8|18531.3|18511.3|18547.8|18527.8|18531.3|18511.3|10
1631629940000|2021-09-14 14:32:20|18530.3|18510.3|18543.3|18523.3|18545.8|18525.8|18530.3|18510.3|12
1631629950000|2021-09-14 14:32:30|18541.3|18521.3|18540.8|18520.8|18541.3|18521.3|18540.8|18520.8|3
1631629960000|2021-09-14 14:32:40|18536.8|18516.8|18530.3|18510.3|18536.8|18516.8|18525.8|18505.8|40
1631629980000|2021-09-14 14:33:00|18532.3|18512.3|18543.3|18523.3|18548.3|18528.3|18532.3|18512.3|13
1631630000000|2021-09-14 14:33:20|18545.8|18525.8|18543.3|18523.3|18545.8|18525.8|18543.3|18523.3|3
1631630010000|2021-09-14 14:33:30|18548.3|18528.3|18543.3|18523.3|18548.3|18528.3|18543.3|18523.3|7
1631630020000|2021-09-14 14:33:40|18545.8|18525.8|18540.8|18520.8|18545.8|18525.8|18540.8|18520.8|11
1631630030000|2021-09-14 14:33:50|18543.3|18523.3|18543.3|18523.3|18543.3|18523.3|18543.3|18523.3|4
1631630040000|2021-09-14 14:34:00|||||||||2
1631630050000|2021-09-14 14:34:10|18547.3|18527.3|18547.8|18527.8|18547.8|18527.8|18543.3|18523.3|2
1631630060000|2021-09-14 14:34:20|18548.3|18528.3|18540.8|18520.8|18548.3|18528.3|18540.8|18520.8|19
1631630070000|2021-09-14 14:34:30|||||||||2
1631630080000|2021-09-14 14:34:40|||||||||1
1631630110000|2021-09-14 14:35:10|18544.8|18524.8|18540.8|18520.8|18544.8|18524.8|18540.8|18520.8|8
1631630120000|2021-09-14 14:35:20|||||||||2
1631630140000|2021-09-14 14:35:40|||||||||1
1631630160000|2021-09-14 14:36:00|18536.3|18516.3|18536.3|18516.3|18540.8|18520.8|18536.3|18516.3|6
1631630180000|2021-09-14 14:36:20|18540.8|18520.8|18540.8|18520.8|18540.8|18520.8|18540.8|18520.8|2
1631630190000|2021-09-14 14:36:30|18543.3|18523.3|18543.3|18523.3|18543.3|18523.3|18541.3|18521.3|0
1631630230000|2021-09-14 14:37:10|18545.3|18525.3|18538.3|18518.3|18545.8|18525.8|18538.3|18518.3|14
1631630250000|2021-09-14 14:37:30|18536.3|18516.3|18530.8|18510.8|18536.3|18516.3|18528.3|18508.3|36
1631630260000|2021-09-14 14:37:40|18520.8|18500.8|18528.3|18488.3|18528.3|18500.8|18520.8|18488.3|8
1631630270000|2021-09-14 14:37:50|18510.8|18490.8|18510.8|18490.8|18510.8|18490.8|18510.8|18490.8|0
1631630280000|2021-09-14 14:38:00|||||||||5
1631630290000|2021-09-14 14:38:10|18508.8|18488.8|18508.8|18488.8|18508.8|18488.8|18508.8|18488.8|1
1631630300000|2021-09-14 14:38:20|18510.8|18490.8|18513.3|18493.3|18513.3|18493.3|18510.8|18490.8|5
1631630310000|2021-09-14 14:38:30|18511.3|18491.3|18510.8|18490.8|18511.3|18491.3|18510.8|18490.8|4
1631630330000|2021-09-14 14:38:50|||||||||7
1631630340000|2021-09-14 14:39:00|||||||||136
1631630350000|2021-09-14 14:39:10|||||||||4
1631630370000|2021-09-14 14:39:30|||||||||7
1631630380000|2021-09-14 14:39:40|||||||||3
1631630400000|2021-09-14 14:40:00|18508.3|18488.3|18505.8|18485.8|18508.3|18488.3|18505.8|18485.8|12
1631630410000|2021-09-14 14:40:10|||||||||1
1631630420000|2021-09-14 14:40:20|18509.8|18489.8|18505.8|18485.8|18510.8|18490.8|18505.8|18485.8|7
1631630430000|2021-09-14 14:40:30|18500.8|18480.8|18500.8|18480.8|18500.8|18480.8|18500.8|18480.8|1
1631630440000|2021-09-14 14:40:40|18505.8|18485.8|18505.8|18485.8|18505.8|18485.8|18505.8|18485.8|2
1631630450000|2021-09-14 14:40:50|||||||||1
1631630460000|2021-09-14 14:41:00|18510.8|18490.8|18510.8|18490.8|18510.8|18490.8|18510.8|18490.8|8
1631630470000|2021-09-14 14:41:10|18506.3|18486.3|18505.8|18485.8|18506.3|18486.3|18505.8|18485.8|4
1631630480000|2021-09-14 14:41:20|18503.3|18483.3|18503.3|18483.3|18503.3|18483.3|18503.3|18483.3|6
1631630500000|2021-09-14 14:41:40|||||||||3
1631630510000|2021-09-14 14:41:50|18500.8|18480.8|18500.8|18480.8|18500.8|18480.8|18500.8|18480.8|4
1631630520000|2021-09-14 14:42:00|||||||||1
1631630530000|2021-09-14 14:42:10|18498.9|18478.9|18500.8|18480.8|18500.8|18480.8|18498.9|18478.9|2
1631630540000|2021-09-14 14:42:20|||||||||1
1631630550000|2021-09-14 14:42:30|||||||||2
1631630560000|2021-09-14 14:42:40|||||||||41
1631630570000|2021-09-14 14:42:50|18503.3|18483.3|18505.3|18485.3|18505.3|18485.3|18500.8|18480.8|4
1631630580000|2021-09-14 14:43:00|||||||||2
1631630590000|2021-09-14 14:43:10|18510.3|18490.3|18510.3|18490.3|18510.3|18490.3|18510.3|18490.3|3
1631630610000|2021-09-14 14:43:30|18513.3|18493.3|18513.3|18493.3|18513.3|18493.3|18513.3|18493.3|14
1631630620000|2021-09-14 14:43:40|||||||||1
1631630630000|2021-09-14 14:43:50|||||||||1
1631630640000|2021-09-14 14:44:00|18515.3|18495.3|18515.8|18495.8|18515.8|18495.8|18515.3|18495.3|10
1631630650000|2021-09-14 14:44:10|||||||||1
1631630660000|2021-09-14 14:44:20|18517.8|18497.8|18520.3|18500.3|18520.3|18500.3|18517.8|18497.8|5
1631630670000|2021-09-14 14:44:30|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|15
1631630680000|2021-09-14 14:44:40|18523.3|18503.3|18523.3|18503.3|18523.3|18503.3|18523.3|18503.3|5
1631630690000|2021-09-14 14:44:50|18523.9|18503.9|18533.3|18513.3|18533.3|18513.3|18523.9|18503.9|3
1631630700000|2021-09-14 14:45:00|18535.3|18515.3|18540.8|18520.8|18540.8|18520.8|18535.3|18515.3|0
1631630720000|2021-09-14 14:45:20|18535.8|18515.8|18528.3|18508.3|18535.8|18515.8|18525.8|18505.8|6
1631630740000|2021-09-14 14:45:40|18532.8|18512.8|18514.9|18494.9|18532.8|18512.8|18514.9|18494.9|9
1631630750000|2021-09-14 14:45:50|||||||||2
1631630760000|2021-09-14 14:46:00|||||||||4
1631630770000|2021-09-14 14:46:10|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|4
1631630790000|2021-09-14 14:46:30|18512.4|18492.4|18512.4|18492.4|18512.4|18492.4|18509.9|18489.9|0
1631630810000|2021-09-14 14:46:50|18511.9|18491.9|18512.4|18492.4|18512.4|18492.4|18509.9|18489.9|1
1631630820000|2021-09-14 14:47:00|18513.4|18493.4|18513.4|18493.4|18513.4|18493.4|18513.4|18493.4|2
1631630830000|2021-09-14 14:47:10|18515.9|18495.9|18515.9|18495.9|18515.9|18495.9|18515.9|18495.9|2
1631630850000|2021-09-14 14:47:30|||||||||4
1631630860000|2021-09-14 14:47:40|||||||||5
1631630880000|2021-09-14 14:48:00|18513.9|18493.9|18511.4|18491.4|18513.9|18493.9|18511.4|18491.4|1
1631630890000|2021-09-14 14:48:10|18510.9|18490.9|18510.9|18490.9|18510.9|18490.9|18510.9|18490.9|0
1631630940000|2021-09-14 14:49:00|18508.4|18488.4|18505.9|18485.9|18508.4|18488.4|18504.4|18484.4|5
1631630960000|2021-09-14 14:49:20|||||||||1
1631630970000|2021-09-14 14:49:30|18508.4|18488.4|18508.4|18488.4|18508.4|18488.4|18508.4|18488.4|6
1631630990000|2021-09-14 14:49:50|18510.3|18490.3|18520.3|18500.3|18520.3|18500.3|18510.3|18490.3|6
1631631000000|2021-09-14 14:50:00|18520.9|18500.9|18523.4|18503.4|18523.4|18503.4|18520.9|18500.9|1
1631631010000|2021-09-14 14:50:10|18525.3|18505.3|18527.8|18507.8|18527.8|18507.8|18523.4|18503.4|6
1631631020000|2021-09-14 14:50:20|18525.9|18505.9|18520.9|18500.9|18525.9|18505.9|18520.9|18500.9|4
1631631030000|2021-09-14 14:50:30|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|8
1631631040000|2021-09-14 14:50:40|18523.4|18503.4|18523.4|18503.4|18525.9|18505.9|18523.4|18503.4|8
1631631050000|2021-09-14 14:50:50|18525.3|18505.3|18525.3|18505.3|18525.3|18505.3|18525.3|18505.3|1
1631631060000|2021-09-14 14:51:00|18523.4|18503.4|18523.4|18503.4|18523.4|18503.4|18523.4|18503.4|0
1631631070000|2021-09-14 14:51:10|18525.3|18505.3|18520.9|18500.9|18525.3|18505.3|18520.9|18500.9|4
1631631080000|2021-09-14 14:51:20|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|18522.8|18502.8|1
1631631100000|2021-09-14 14:51:40|18520.9|18500.9|18522.8|18502.8|18522.8|18502.8|18520.9|18500.9|0
1631631110000|2021-09-14 14:51:50|18520.9|18500.9|18522.8|18502.8|18522.8|18502.8|18520.9|18500.9|0
1631631120000|2021-09-14 14:52:00|18520.9|18500.9|18540.9|18520.9|18540.9|18520.9|18520.9|18500.9|7
1631631140000|2021-09-14 14:52:20|18544.8|18524.8|18548.4|18528.4|18548.4|18528.4|18544.8|18524.8|5
1631631150000|2021-09-14 14:52:30|18550.9|18530.9|18548.9|18528.9|18550.9|18530.9|18548.9|18528.9|0
1631631160000|2021-09-14 14:52:40|18548.4|18528.4|18546.4|18526.4|18548.4|18528.4|18546.4|18526.4|1
1631631170000|2021-09-14 14:52:50|18543.4|18523.4|18543.4|18523.4|18543.4|18523.4|18543.4|18523.4|0
1631631200000|2021-09-14 14:53:20|18542.9|18522.9|18540.9|18520.9|18542.9|18522.9|18540.9|18520.9|4
1631631210000|2021-09-14 14:53:30|||||||||1
1631631220000|2021-09-14 14:53:40|||||||||1
1631631230000|2021-09-14 14:53:50|||||||||1
1631631260000|2021-09-14 14:54:20|18543.4|18523.4|18543.4|18523.4|18543.4|18523.4|18543.4|18523.4|4
1631631270000|2021-09-14 14:54:30|18545.4|18525.4|18545.4|18525.4|18545.4|18525.4|18545.4|18525.4|6
1631631280000|2021-09-14 14:54:40|||||||||1
1631631290000|2021-09-14 14:54:50|18547.3|18527.3|18547.3|18527.3|18549.3|18529.3|18547.3|18527.3|1
1631631300000|2021-09-14 14:55:00|18549.3|18529.3|18549.8|18529.8|18549.8|18529.8|18549.3|18529.3|0
1631631310000|2021-09-14 14:55:10|18549.3|18529.3|18547.3|18527.3|18549.3|18529.3|18545.4|18525.4|2
1631631320000|2021-09-14 14:55:20|18549.3|18529.3|18549.8|18529.8|18549.8|18529.8|18549.3|18529.3|0
1631631340000|2021-09-14 14:55:40|18547.3|18527.3|18547.3|18527.3|18547.3|18527.3|18545.4|18525.4|1
1631631350000|2021-09-14 14:55:50|18545.4|18525.4|18545.4|18525.4|18545.4|18525.4|18545.4|18525.4|1
1631631360000|2021-09-14 14:56:00|||||||||1
1631631370000|2021-09-14 14:56:10|||||||||1
1631631380000|2021-09-14 14:56:20|||||||||2
1631631390000|2021-09-14 14:56:30|18545.9|18525.9|18545.9|18525.9|18545.9|18525.9|18545.9|18525.9|0
1631631410000|2021-09-14 14:56:50|18541.9|18521.9|18545.4|18525.4|18545.4|18525.4|18541.9|18521.9|2
1631631420000|2021-09-14 14:57:00|||||||||3
1631631430000|2021-09-14 14:57:10|18547.9|18527.9|18555.9|18535.9|18555.9|18535.9|18547.9|18527.9|3
1631631440000|2021-09-14 14:57:20|||||||||5
1631631450000|2021-09-14 14:57:30|18558.4|18538.4|18558.4|18538.4|18558.4|18538.4|18558.4|18538.4|13
1631631460000|2021-09-14 14:57:40|18560.4|18540.4|18563.4|18543.4|18563.4|18543.4|18560.4|18540.4|3
1631631470000|2021-09-14 14:57:50|18565.9|18545.9|18583.4|18563.4|18583.4|18563.4|18565.9|18545.9|5
1631631480000|2021-09-14 14:58:00|18587.3|18567.3|18590.9|18570.9|18590.9|18570.9|18587.3|18567.3|5
1631631500000|2021-09-14 14:58:20|||||||||19
1631631520000|2021-09-14 14:58:40|18593.4|18573.4|18593.4|18573.4|18593.4|18573.4|18593.4|18573.4|2
1631631530000|2021-09-14 14:58:50|18595.9|18575.9|18598.4|18578.4|18598.4|18578.4|18595.9|18575.9|2
1631631540000|2021-09-14 14:59:00|18600.4|18580.4|18608.9|18588.9|18615.4|18595.4|18600.4|18580.4|27
1631631550000|2021-09-14 14:59:10|18610.9|18590.9|18610.9|18590.9|18613.4|18593.4|18609.9|18589.9|4
1631631560000|2021-09-14 14:59:20|18613.4|18593.4|18615.9|18595.9|18615.9|18595.9|18613.4|18593.4|0
1631631570000|2021-09-14 14:59:30|18617.9|18597.9|18615.9|18595.9|18623.4|18603.4|18615.9|18595.9|14
1631631580000|2021-09-14 14:59:40|18603.4|18583.4|18603.4|18583.4|18603.4|18583.4|18603.4|18583.4|3
1631631590000|2021-09-14 14:59:50|||||||||1
1631631600000|2021-09-14 15:00:00|18605.9|18585.9|18610.9|18590.9|18610.9|18590.9|18603.9|18583.9|4
1631631610000|2021-09-14 15:00:10|18603.4|18583.4|18598.4|18578.4|18603.4|18583.4|18598.4|18578.4|4
1631631620000|2021-09-14 15:00:20|18600.9|18580.9|18600.9|18580.9|18600.9|18580.9|18600.9|18580.9|3
1631631630000|2021-09-14 15:00:30|||||||||1
1631631640000|2021-09-14 15:00:40|18603.4|18583.4|18603.4|18583.4|18603.4|18583.4|18603.4|18583.4|3
1631631660000|2021-09-14 15:01:00|18607.9|18587.9|18610.4|18590.4|18610.4|18590.4|18607.9|18587.9|2
1631631690000|2021-09-14 15:01:30|18612.9|18592.9|18615.9|18595.9|18618.8|18598.8|18612.9|18592.9|2
1631631700000|2021-09-14 15:01:40|18619.9|18599.9|18620.9|18600.9|18620.9|18600.9|18619.9|18599.9|1
1631631710000|2021-09-14 15:01:50|18623.4|18603.4|18620.4|18600.4|18625.4|18605.4|18620.4|18600.4|5
1631631720000|2021-09-14 15:02:00|||||||||1
1631631730000|2021-09-14 15:02:10|18620.9|18600.9|18650.4|18630.4|18650.4|18630.4|18620.9|18600.9|17
1631631740000|2021-09-14 15:02:20|18646.4|18626.4|18619.4|18599.4|18646.4|18626.4|18619.4|18599.4|9
1631631750000|2021-09-14 15:02:30|18621.4|18601.4|18621.4|18601.4|18621.4|18601.4|18621.4|18601.4|1
1631631760000|2021-09-14 15:02:40|18623.9|18603.9|18628.4|18608.4|18632.9|18612.9|18623.9|18603.9|9
1631631770000|2021-09-14 15:02:50|18630.9|18610.9|18641.4|18621.4|18641.4|18621.4|18630.9|18610.9|3
1631631780000|2021-09-14 15:03:00|18643.4|18623.4|18625.9|18605.9|18650.9|18623.4|18623.4|18603.4|4
1631631790000|2021-09-14 15:03:10|18623.9|18603.9|18628.4|18608.4|18628.4|18608.4|18623.4|18603.4|0
1631631800000|2021-09-14 15:03:20|18626.4|18606.4|18625.9|18605.9|18626.4|18606.4|18625.9|18605.9|0
1631631810000|2021-09-14 15:03:30|18630.4|18610.4|18638.4|18618.4|18638.4|18618.4|18630.4|18610.4|6
1631631820000|2021-09-14 15:03:40|18643.4|18623.4|18655.9|18635.9|18655.9|18635.9|18643.4|18623.4|9
1631631830000|2021-09-14 15:03:50|18647.9|18627.9|18641.9|18621.9|18647.9|18627.9|18641.9|18621.9|7
1631631860000|2021-09-14 15:04:20|18635.9|18615.9|18635.9|18615.9|18635.9|18615.9|18635.9|18615.9|1
1631631870000|2021-09-14 15:04:30|||||||||1
1631631880000|2021-09-14 15:04:40|18633.4|18613.4|18633.4|18613.4|18633.4|18613.4|18633.4|18613.4|1
1631631890000|2021-09-14 15:04:50|18635.4|18615.4|18642.9|18622.9|18642.9|18622.9|18635.4|18615.4|3
1631631900000|2021-09-14 15:05:00|18640.9|18620.9|18643.4|18623.4|18643.4|18623.4|18640.9|18620.9|4
1631631920000|2021-09-14 15:05:20|18645.9|18625.9|18645.9|18625.9|18645.9|18625.9|18645.9|18625.9|1
1631631930000|2021-09-14 15:05:30|18648.4|18628.4|18648.4|18628.4|18648.4|18628.4|18648.4|18628.4|1
1631631940000|2021-09-14 15:05:40|18645.9|18625.9|18645.9|18625.9|18645.9|18625.9|18645.9|18625.9|3
1631631950000|2021-09-14 15:05:50|18640.9|18620.9|18640.9|18620.9|18640.9|18620.9|18640.9|18620.9|2
1631631980000|2021-09-14 15:06:20|18640.4|18620.4|18637.9|18617.9|18640.4|18620.4|18636.4|18616.4|1
1631631990000|2021-09-14 15:06:30|18638.4|18618.4|18638.4|18618.4|18638.4|18618.4|18638.4|18618.4|0
1631632000000|2021-09-14 15:06:40|18648.3|18628.3|18653.4|18633.4|18653.4|18633.4|18648.3|18628.3|2
1631632010000|2021-09-14 15:06:50|18655.9|18635.9|18643.4|18623.4|18655.9|18635.9|18643.4|18623.4|3
1631632020000|2021-09-14 15:07:00|18640.9|18620.9|18640.9|18620.9|18640.9|18620.9|18640.9|18620.9|4
1631632030000|2021-09-14 15:07:10|18635.9|18615.9|18635.9|18615.9|18635.9|18615.9|18635.9|18615.9|2
1631632050000|2021-09-14 15:07:30|||||||||6
1631632060000|2021-09-14 15:07:40|||||||||2
1631632070000|2021-09-14 15:07:50|18633.4|18613.4|18633.4|18613.4|18633.4|18613.4|18633.4|18613.4|7
1631632080000|2021-09-14 15:08:00|18631.4|18611.4|18631.4|18611.4|18631.4|18611.4|18631.4|18611.4|1
1631632090000|2021-09-14 15:08:10|18630.9|18610.9|18626.4|18606.4|18630.9|18610.9|18626.4|18606.4|9
1631632100000|2021-09-14 15:08:20|18630.9|18610.9|18626.4|18606.4|18630.9|18610.9|18626.4|18606.4|3
1631632110000|2021-09-14 15:08:30|||||||||1
1631632140000|2021-09-14 15:09:00|18628.4|18608.4|18628.9|18608.9|18628.9|18608.9|18628.4|18608.4|0
1631632150000|2021-09-14 15:09:10|18633.4|18613.4|18633.4|18613.4|18633.4|18613.4|18633.4|18613.4|4
1631632170000|2021-09-14 15:09:30|||||||||2
1631632180000|2021-09-14 15:09:40|18632.9|18612.9|18632.9|18612.9|18632.9|18612.9|18632.9|18612.9|0
1631632200000|2021-09-14 15:10:00|18628.9|18608.9|18627.9|18607.9|18628.9|18608.9|18627.9|18607.9|0
1631632210000|2021-09-14 15:10:10|||||||||2
1631632250000|2021-09-14 15:10:50|18623.4|18603.4|18620.9|18600.9|18623.4|18603.4|18620.9|18600.9|4
1631632260000|2021-09-14 15:11:00|18618.9|18598.9|18620.9|18600.9|18620.9|18600.9|18618.4|18598.4|1
1631632280000|2021-09-14 15:11:20|18621.4|18601.4|18630.9|18610.9|18632.9|18612.9|18621.4|18601.4|8
1631632290000|2021-09-14 15:11:30|18628.9|18608.9|18628.9|18608.9|18628.9|18608.9|18628.9|18608.9|0
1631632300000|2021-09-14 15:11:40|18628.4|18608.4|18628.4|18608.4|18628.4|18608.4|18628.4|18608.4|4
1631632320000|2021-09-14 15:12:00|18630.4|18610.4|18630.9|18610.9|18630.9|18610.9|18630.4|18610.4|1
1631632340000|2021-09-14 15:12:20|||||||||82
1631632350000|2021-09-14 15:12:30|18630.4|18610.4|18628.4|18608.4|18630.4|18610.4|18628.4|18608.4|5
1631632360000|2021-09-14 15:12:40|18625.9|18605.9|18625.9|18605.9|18625.9|18605.9|18625.9|18605.9|3
1631632380000|2021-09-14 15:13:00|||||||||35
1631632390000|2021-09-14 15:13:10|18623.9|18603.9|18623.4|18603.4|18623.9|18603.9|18623.4|18603.4|0
1631632400000|2021-09-14 15:13:20|18625.9|18605.9|18625.9|18605.9|18625.9|18605.9|18625.9|18605.9|4
1631632420000|2021-09-14 15:13:40|18623.4|18603.4|18616.4|18596.4|18623.4|18603.4|18616.4|18596.4|6
1631632440000|2021-09-14 15:14:00|18615.9|18595.9|18625.9|18605.9|18625.9|18605.9|18615.9|18595.9|35
1631632460000|2021-09-14 15:14:20|18628.4|18608.4|18635.9|18615.9|18635.9|18615.9|18628.4|18608.4|8
1631632470000|2021-09-14 15:14:30|18633.4|18613.4|18633.4|18613.4|18633.4|18613.4|18633.4|18613.4|4
1631632500000|2021-09-14 15:15:00|18636.4|18616.4|18631.4|18611.4|18636.4|18616.4|18631.4|18611.4|5
1631632510000|2021-09-14 15:15:10|18630.9|18610.9|18628.4|18608.4|18630.9|18610.9|18628.4|18608.4|1
1631632520000|2021-09-14 15:15:20|||||||||2
1631632530000|2021-09-14 15:15:30|18627.4|18607.4|18610.9|18590.9|18627.4|18607.4|18610.9|18590.9|11
1631632540000|2021-09-14 15:15:40|18601.4|18581.4|18600.9|18580.9|18601.4|18581.4|18600.9|18580.9|9
1631632550000|2021-09-14 15:15:50|||||||||4
1631632560000|2021-09-14 15:16:00|18602.9|18582.9|18603.4|18583.4|18603.4|18583.4|18602.9|18582.9|0
1631632580000|2021-09-14 15:16:20|||||||||150
1631632600000|2021-09-14 15:16:40|18605.4|18585.4|18605.4|18585.4|18605.4|18585.4|18605.4|18585.4|2
1631632620000|2021-09-14 15:17:00|18605.9|18585.9|18605.9|18585.9|18605.9|18585.9|18605.9|18585.9|0
1631632650000|2021-09-14 15:17:30|||||||||6
1631632660000|2021-09-14 15:17:40|||||||||33
1631632680000|2021-09-14 15:18:00|18607.9|18587.9|18607.9|18587.9|18607.9|18587.9|18607.9|18587.9|3
1631632700000|2021-09-14 15:18:20|18605.9|18585.9|18603.9|18583.9|18605.9|18585.9|18603.9|18583.9|4
1631632710000|2021-09-14 15:18:30|18605.9|18585.9|18605.9|18585.9|18605.9|18585.9|18605.9|18585.9|4
1631632720000|2021-09-14 15:18:40|||||||||6
1631632740000|2021-09-14 15:19:00|||||||||7
1631632760000|2021-09-14 15:19:20|18603.9|18583.9|18597.9|18577.9|18603.9|18583.9|18597.9|18577.9|10
1631632780000|2021-09-14 15:19:40|18593.4|18573.4|18593.4|18573.4|18593.4|18573.4|18593.4|18573.4|1
1631632790000|2021-09-14 15:19:50|18590.9|18570.9|18590.9|18570.9|18590.9|18570.9|18590.9|18570.9|1
1631632810000|2021-09-14 15:20:10|18590.4|18570.4|18588.4|18568.4|18590.4|18570.4|18588.4|18568.4|11
1631632820000|2021-09-14 15:20:20|18590.4|18570.4|18588.4|18568.4|18590.9|18570.9|18588.4|18568.4|5
1631632830000|2021-09-14 15:20:30|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|18590.4|18570.4|2
1631632840000|2021-09-14 15:20:40|18590.9|18570.9|18590.9|18570.9|18590.9|18570.9|18588.4|18568.4|7
1631632850000|2021-09-14 15:20:50|18593.4|18573.4|18598.4|18578.4|18598.4|18578.4|18593.4|18573.4|8
1631632860000|2021-09-14 15:21:00|18600.9|18580.9|18600.9|18580.9|18600.9|18580.9|18600.9|18580.9|2
1631632870000|2021-09-14 15:21:10|18598.4|18578.4|18598.4|18578.4|18600.9|18580.9|18598.4|18578.4|2
1631632880000|2021-09-14 15:21:20|18598.9|18578.9|18600.9|18580.9|18600.9|18580.9|18598.9|18578.9|1
1631632900000|2021-09-14 15:21:40|18598.4|18578.4|18600.9|18580.9|18600.9|18580.9|18598.4|18578.4|4
1631632910000|2021-09-14 15:21:50|||||||||2
1631632920000|2021-09-14 15:22:00|||||||||2
1631632930000|2021-09-14 15:22:10|18608.4|18588.4|18608.4|18588.4|18608.4|18588.4|18608.4|18588.4|2
1631632940000|2021-09-14 15:22:20|||||||||3
1631632950000|2021-09-14 15:22:30|||||||||1
1631632970000|2021-09-14 15:22:50|18610.9|18590.9|18613.4|18593.4|18613.4|18593.4|18610.9|18590.9|2
1631632980000|2021-09-14 15:23:00|18618.4|18598.4|18620.9|18600.9|18620.9|18600.9|18618.4|18598.4|5
1631632990000|2021-09-14 15:23:10|18623.4|18603.4|18623.4|18603.4|18623.4|18603.4|18623.4|18603.4|1
1631633000000|2021-09-14 15:23:20|||||||||1
1631633010000|2021-09-14 15:23:30|18625.4|18605.4|18625.9|18605.9|18625.9|18605.9|18625.4|18605.4|1
1631633020000|2021-09-14 15:23:40|18623.4|18603.4|18623.4|18603.4|18623.4|18603.4|18623.4|18603.4|6
1631633030000|2021-09-14 15:23:50|||||||||5
1631633040000|2021-09-14 15:24:00|18625.4|18605.4|18625.4|18605.4|18625.4|18605.4|18625.4|18605.4|1
1631633080000|2021-09-14 15:24:40|||||||||1
1631633090000|2021-09-14 15:24:50|||||||||2
1631633100000|2021-09-14 15:25:00|18623.4|18603.4|18625.9|18605.9|18625.9|18605.9|18623.4|18603.4|6
1631633110000|2021-09-14 15:25:10|18623.4|18603.4|18618.4|18598.4|18623.4|18603.4|18618.4|18598.4|6
1631633120000|2021-09-14 15:25:20|||||||||3
1631633130000|2021-09-14 15:25:30|18620.9|18600.9|18620.9|18600.9|18620.9|18600.9|18620.9|18600.9|1
1631633140000|2021-09-14 15:25:40|18622.9|18602.9|18622.9|18602.9|18622.9|18602.9|18622.9|18602.9|1
1631633160000|2021-09-14 15:26:00|18620.9|18600.9|18611.4|18591.4|18620.9|18600.9|18611.4|18591.4|5
1631633170000|2021-09-14 15:26:10|||||||||1
1631633180000|2021-09-14 15:26:20|18610.9|18590.9|18610.9|18590.9|18610.9|18590.9|18610.9|18590.9|0
1631633190000|2021-09-14 15:26:30|18612.9|18592.9|18612.9|18592.9|18612.9|18592.9|18612.9|18592.9|0
1631633200000|2021-09-14 15:26:40|18613.4|18593.4|18610.9|18590.9|18613.4|18593.4|18608.9|18588.9|4
1631633210000|2021-09-14 15:26:50|18612.9|18592.9|18612.9|18592.9|18612.9|18592.9|18612.9|18592.9|1
1631633220000|2021-09-14 15:27:00|18614.9|18594.9|18615.4|18595.4|18615.4|18595.4|18614.9|18594.9|0
1631633230000|2021-09-14 15:27:10|18617.4|18597.4|18619.9|18599.9|18619.9|18599.9|18615.4|18595.4|1
1631633250000|2021-09-14 15:27:30|||||||||1
1631633260000|2021-09-14 15:27:40|||||||||1
1631633280000|2021-09-14 15:28:00|18620.4|18600.4|18620.4|18600.4|18620.4|18600.4|18620.4|18600.4|3
1631633290000|2021-09-14 15:28:10|18615.9|18595.9|18615.9|18595.9|18615.9|18595.9|18615.9|18595.9|6
1631633300000|2021-09-14 15:28:20|18614.4|18594.4|18590.9|18570.9|18614.4|18594.4|18590.9|18570.9|2
1631633320000|2021-09-14 15:28:40|18593.4|18573.4|18593.4|18573.4|18593.4|18573.4|18593.4|18573.4|4
1631633340000|2021-09-14 15:29:00|||||||||98
1631633360000|2021-09-14 15:29:20|||||||||3
1631633370000|2021-09-14 15:29:30|||||||||1
1631633390000|2021-09-14 15:29:50|18594|18574|18600.9|18580.9|18600.9|18580.9|18594|18574|5
1631633400000|2021-09-14 15:30:00|18601.5|18581.5|18618.9|18598.9|18618.9|18598.9|18601.5|18581.5|4
1631633420000|2021-09-14 15:30:20|18619.9|18599.9|18615.9|18595.9|18620.9|18600.9|18615.9|18595.9|4
1631633430000|2021-09-14 15:30:30|18613.4|18593.4|18613.4|18593.4|18613.4|18593.4|18613.4|18593.4|0
1631633440000|2021-09-14 15:30:40|18610.9|18590.9|18610.9|18590.9|18610.9|18590.9|18610.9|18590.9|1
1631633450000|2021-09-14 15:30:50|18613.4|18593.4|18622.9|18602.9|18622.9|18602.9|18613.4|18593.4|7
1631633460000|2021-09-14 15:31:00|18623.4|18603.4|18623.4|18603.4|18623.4|18603.4|18623.4|18603.4|2
1631633480000|2021-09-14 15:31:20|18622.9|18602.9|18617|18597|18622.9|18602.9|18617|18597|10
1631633490000|2021-09-14 15:31:30|18616.5|18596.5|18614|18594|18616.5|18596.5|18614|18594|0
1631633500000|2021-09-14 15:31:40|||||||||3
1631633520000|2021-09-14 15:32:00|18618.4|18598.4|18620.9|18600.9|18620.9|18600.9|18618.4|18598.4|7
1631633530000|2021-09-14 15:32:10|||||||||4
1631633570000|2021-09-14 15:32:50|18618.4|18598.4|18618.4|18598.4|18618.4|18598.4|18618.4|18598.4|4
1631633580000|2021-09-14 15:33:00|18616.5|18596.5|18616.5|18596.5|18616.5|18596.5|18616.5|18596.5|0
1631633590000|2021-09-14 15:33:10|18614|18594|18598.5|18578.5|18614|18594|18598.5|18578.5|5
1631633600000|2021-09-14 15:33:20|18595.5|18575.5|18592|18572|18595.5|18575.5|18592|18572|1
1631633620000|2021-09-14 15:33:40|18597.9|18577.9|18597.9|18577.9|18597.9|18577.9|18597.9|18577.9|3
1631633640000|2021-09-14 15:34:00|18598.4|18578.4|18600.9|18580.9|18600.9|18580.9|18598.4|18578.4|1
1631633650000|2021-09-14 15:34:10|||||||||1
1631633660000|2021-09-14 15:34:20|18597|18577|18595.9|18575.9|18597|18577|18595.9|18575.9|7
1631633670000|2021-09-14 15:34:30|18598.4|18578.4|18598.4|18578.4|18598.4|18578.4|18598.4|18578.4|0
1631633690000|2021-09-14 15:34:50|||||||||2
1631633710000|2021-09-14 15:35:10|18598.5|18578.5|18598.5|18578.5|18598.5|18578.5|18598.5|18578.5|0
1631633730000|2021-09-14 15:35:30|18601|18581|18601|18581|18601|18581|18601|18581|1
1631633750000|2021-09-14 15:35:50|18602.9|18582.9|18603.5|18583.5|18603.5|18583.5|18602.9|18582.9|0
1631633760000|2021-09-14 15:36:00|18605.4|18585.4|18613.5|18593.5|18613.5|18593.5|18605.4|18585.4|5
1631633770000|2021-09-14 15:36:10|||||||||2
1631633800000|2021-09-14 15:36:40|||||||||1
1631633860000|2021-09-14 15:37:40|||||||||1
1631633910000|2021-09-14 15:38:30|18616|18596|18613.5|18593.5|18618.5|18598.5|18613.5|18593.5|3
1631633920000|2021-09-14 15:38:40|||||||||4
1631633930000|2021-09-14 15:38:50|18611.5|18591.5|18611.5|18591.5|18611.5|18591.5|18611.5|18591.5|1
1631633940000|2021-09-14 15:39:00|18613.5|18593.5|18613.5|18593.5|18613.5|18593.5|18613.5|18593.5|5
1631633950000|2021-09-14 15:39:10|||||||||1
1631633970000|2021-09-14 15:39:30|18612.9|18592.9|18615.4|18595.4|18615.4|18595.4|18612.9|18592.9|11
1631634070000|2021-09-14 15:41:10|18613.5|18593.5|18621|18601|18621|18601|18613.5|18593.5|6
1631634080000|2021-09-14 15:41:20|18614.5|18594.5|18598.5|18578.5|18614.5|18594.5|18598.5|18578.5|5
1631634090000|2021-09-14 15:41:30|18604.9|18584.9|18610.5|18590.5|18610.5|18590.5|18604.9|18584.9|6
1631634100000|2021-09-14 15:41:40|18608.5|18588.5|18619.4|18599.4|18619.4|18599.4|18608.5|18588.5|6
1631634120000|2021-09-14 15:42:00|18621|18601|18625.5|18605.5|18625.5|18605.5|18621|18601|0
1631634170000|2021-09-14 15:42:50|18629.4|18609.4|18629.4|18609.4|18629.4|18609.4|18629.4|18609.4|1
1631634180000|2021-09-14 15:43:00|18621|18601|18619|18599|18621|18601|18619|18599|5
1631634190000|2021-09-14 15:43:10|18618.5|18598.5|18616.5|18596.5|18618.5|18598.5|18616.5|18596.5|1
1631634210000|2021-09-14 15:43:30|||||||||5
1631634220000|2021-09-14 15:43:40|||||||||1
1631634260000|2021-09-14 15:44:20|18618.5|18598.5|18618.5|18598.5|18618.5|18598.5|18618.5|18598.5|1
1631634300000|2021-09-14 15:45:00|18616|18596|18620.5|18600.5|18620.5|18600.5|18616|18596|3
1631634310000|2021-09-14 15:45:10|18623.5|18603.5|18623.5|18603.5|18623.5|18603.5|18623.5|18603.5|2
1631634330000|2021-09-14 15:45:30|18628.5|18608.5|18631|18611|18631|18611|18628.5|18608.5|3
1631634360000|2021-09-14 15:46:00|18633.5|18613.5|18640.5|18620.5|18640.5|18620.5|18633.5|18613.5|1
1631634390000|2021-09-14 15:46:30|||||||||1
1631634420000|2021-09-14 15:47:00|18642.4|18622.4|18643|18623|18643|18623|18642.4|18622.4|0
1631634430000|2021-09-14 15:47:10|18644.9|18624.9|18644.9|18624.9|18644.9|18624.9|18644.9|18624.9|2
1631634440000|2021-09-14 15:47:20|18643.5|18623.5|18641|18621|18643.5|18623.5|18641|18621|1
1631634450000|2021-09-14 15:47:30|18639|18619|18636.5|18616.5|18639|18619|18636.5|18616.5|1
1631634460000|2021-09-14 15:47:40|18636|18616|18636|18616|18636|18616|18636|18616|0
1631634470000|2021-09-14 15:47:50|18639.9|18619.9|18636.5|18616.5|18639.9|18619.9|18636.5|18616.5|1
1631634480000|2021-09-14 15:48:00|18636|18616|18636|18616|18638|18618|18636|18616|2
1631634500000|2021-09-14 15:48:20|||||||||2
1631634510000|2021-09-14 15:48:30|18638|18618|18636.5|18616.5|18638.5|18618.5|18636.5|18616.5|1
1631634520000|2021-09-14 15:48:40|18636|18616|18636|18616|18636|18616|18636|18616|0
1631634560000|2021-09-14 15:49:20|18638.5|18618.5|18640|18620|18640.5|18620.5|18636|18616|5
1631634570000|2021-09-14 15:49:30|18641|18621|18641|18621|18641|18621|18641|18621|1
1631634600000|2021-09-14 15:50:00|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|18643.5|18623.5|3
1631634620000|2021-09-14 15:50:20|||||||||2
1631634640000|2021-09-14 15:50:40|18645.5|18625.5|18645.5|18625.5|18645.5|18625.5|18645.5|18625.5|13
1631634660000|2021-09-14 15:51:00|18643.5|18623.5|18645.5|18625.5|18645.5|18625.5|18643.5|18623.5|2
1631634670000|2021-09-14 15:51:10|18646|18626|18646|18626|18646|18626|18646|18626|1
1631634690000|2021-09-14 15:51:30|18648|18628|18648|18628|18648|18628|18648|18628|0
1631634700000|2021-09-14 15:51:40|18645.5|18625.5|18645.5|18625.5|18645.5|18625.5|18645.5|18625.5|2
1631634720000|2021-09-14 15:52:00|||||||||3
1631634730000|2021-09-14 15:52:10|||||||||3
1631634760000|2021-09-14 15:52:40|18648|18628|18648|18628|18648|18628|18648|18628|0
1631634770000|2021-09-14 15:52:50|18646|18626|18643|18623|18646|18626|18643|18623|2
1631634780000|2021-09-14 15:53:00|18645|18625|18645.5|18625.5|18645.5|18625.5|18645|18625|0
1631634800000|2021-09-14 15:53:20|||||||||2
1631634840000|2021-09-14 15:54:00|18651.9|18631.9|18651.9|18631.9|18651.9|18631.9|18651.9|18631.9|2
1631634860000|2021-09-14 15:54:20|18655|18635|18655|18635|18655|18635|18655|18635|0
1631634870000|2021-09-14 15:54:30|18658.5|18638.5|18663.5|18643.5|18663.5|18643.5|18658.5|18638.5|3
1631634880000|2021-09-14 15:54:40|18664.5|18644.5|18678.5|18658.5|18678.5|18658.5|18664.5|18644.5|8
1631634890000|2021-09-14 15:54:50|18680.5|18660.5|18676|18656|18681|18661|18676|18656|3
1631634900000|2021-09-14 15:55:00|18678.5|18658.5|18681|18661|18681|18661|18678.5|18658.5|3
1631634910000|2021-09-14 15:55:10|18681.5|18661.5|18676|18656|18683.5|18663.5|18676|18656|6
1631634920000|2021-09-14 15:55:20|18680.5|18660.5|18695.5|18675.5|18695.5|18675.5|18680.5|18660.5|28
1631634930000|2021-09-14 15:55:30|18698|18678|18698.5|18678.5|18698.5|18678.5|18698|18678|4
1631634940000|2021-09-14 15:55:40|18698|18678|18698|18678|18698|18678|18698|18678|0
1631634950000|2021-09-14 15:55:50|18696|18676|18693.5|18673.5|18696|18676|18693|18673|11
1631634970000|2021-09-14 15:56:10|18694|18674|18696|18676|18696|18676|18694|18674|1
1631634980000|2021-09-14 15:56:20|18693.5|18673.5|18695.5|18675.5|18695.5|18675.5|18693.5|18673.5|6
1631634990000|2021-09-14 15:56:30|18696|18676|18701|18681|18701|18681|18696|18676|3
1631635000000|2021-09-14 15:56:40|18701.5|18681.5|18700.5|18680.5|18701.5|18681.5|18698.5|18678.5|1
1631635010000|2021-09-14 15:56:50|18703.5|18683.5|18708.5|18688.5|18708.5|18688.5|18703.5|18683.5|14
1631635020000|2021-09-14 15:57:00|18710.5|18690.5|18710.5|18690.5|18710.5|18690.5|18710.5|18690.5|2
1631635050000|2021-09-14 15:57:30|18711|18691|18711|18691|18711|18691|18711|18691|5
1631635060000|2021-09-14 15:57:40|18710.5|18690.5|18713.5|18693.5|18713.5|18693.5|18710.5|18690.5|1
1631635070000|2021-09-14 15:57:50|18716|18696|18716|18696|18716|18696|18716|18696|7
1631635080000|2021-09-14 15:58:00|18718.5|18698.5|18718.5|18698.5|18718.5|18698.5|18718.5|18698.5|0
1631635090000|2021-09-14 15:58:10|18721|18701|18720.5|18700.5|18721|18701|18718|18698|2
1631635100000|2021-09-14 15:58:20|18718.5|18698.5|18718|18698|18718.5|18698.5|18716|18696|1
1631635110000|2021-09-14 15:58:30|18718.5|18698.5|18716|18696|18718.5|18698.5|18716|18696|5
1631635120000|2021-09-14 15:58:40|||||||||2
1631635130000|2021-09-14 15:58:50|18714|18694|18714|18694|18714|18694|18714|18694|0
1631635140000|2021-09-14 15:59:00|18716|18696|18716|18696|18716|18696|18716|18696|1
1631635150000|2021-09-14 15:59:10|18714|18694|18716|18696|18716|18696|18711.5|18691.5|0
1631635170000|2021-09-14 15:59:30|18711|18691|18711|18691|18711|18691|18711|18691|1
1631635190000|2021-09-14 15:59:50|18713.5|18693.5|18711|18691|18713.5|18693.5|18711|18691|8
1631635210000|2021-09-14 16:00:10|||||||||2
1631635220000|2021-09-14 16:00:20|18708.5|18688.5|18708.5|18688.5|18708.5|18688.5|18708.5|18688.5|0
1631635230000|2021-09-14 16:00:30|18706.5|18686.5|18706.5|18686.5|18706.5|18686.5|18706.5|18686.5|0
1631635240000|2021-09-14 16:00:40|18706|18686|18706|18686|18706|18686|18706|18686|4
1631635250000|2021-09-14 16:00:50|18703.5|18683.5|18701.5|18681.5|18703.5|18683.5|18701.5|18681.5|4
1631635260000|2021-09-14 16:01:00|18699|18679|18699|18679|18699|18679|18699|18679|2
1631635280000|2021-09-14 16:01:20|18696.5|18676.5|18693.5|18673.5|18696.5|18676.5|18693.5|18673.5|3
1631635300000|2021-09-14 16:01:40|||||||||12
1631635320000|2021-09-14 16:02:00|18688.5|18668.5|18688.5|18668.5|18688.5|18668.5|18688.5|18668.5|9
1631635330000|2021-09-14 16:02:10|||||||||2
1631635350000|2021-09-14 16:02:30|18690.5|18670.5|18690.5|18670.5|18693|18673|18690.5|18670.5|6
1631635360000|2021-09-14 16:02:40|18692.5|18672.5|18693|18673|18693|18673|18692.5|18672.5|0
1631635410000|2021-09-14 16:03:30|18695|18675|18708|18688|18708|18688|18695|18675|12
1631635420000|2021-09-14 16:03:40|18708.5|18688.5|18708.5|18688.5|18708.5|18688.5|18708.5|18688.5|2
1631635430000|2021-09-14 16:03:50|18710.5|18690.5|18711|18691|18711|18691|18710.5|18690.5|4
1631635440000|2021-09-14 16:04:00|18708.5|18688.5|18708.5|18688.5|18708.5|18688.5|18708.5|18688.5|3
1631635450000|2021-09-14 16:04:10|18706.5|18686.5|18696|18676|18706.5|18686.5|18696|18676|24
1631635460000|2021-09-14 16:04:20|18692|18672|18688.5|18668.5|18693|18673|18688.5|18668.5|1
1631635470000|2021-09-14 16:04:30|18690.5|18670.5|18691|18671|18691|18671|18690.5|18670.5|1
1631635480000|2021-09-14 16:04:40|18689|18669|18689|18669|18689|18669|18689|18669|1
1631635490000|2021-09-14 16:04:50|18691|18671|18691|18671|18691|18671|18691|18671|1
1631635500000|2021-09-14 16:05:00|||||||||1
1631635510000|2021-09-14 16:05:10|18693.5|18673.5|18691|18671|18693.5|18673.5|18691|18671|1
1631635520000|2021-09-14 16:05:20|||||||||2
1631635530000|2021-09-14 16:05:30|18689|18669|18686.5|18666.5|18689|18669|18686.5|18666.5|4
1631635540000|2021-09-14 16:05:40|18705|18685|18704.5|18684.5|18705|18685|18704.5|18684.5|8
1631635560000|2021-09-14 16:06:00|18706.5|18686.5|18704.5|18684.5|18707|18687|18704.5|18684.5|2
1631635580000|2021-09-14 16:06:20|18706.5|18686.5|18704.5|18684.5|18706.5|18686.5|18704.5|18684.5|4
1631635620000|2021-09-14 16:07:00|18706.5|18686.5|18706.5|18686.5|18706.5|18686.5|18706.5|18686.5|5
1631635630000|2021-09-14 16:07:10|18704.5|18684.5|18704.5|18684.5|18704.5|18684.5|18704.5|18684.5|3
1631635640000|2021-09-14 16:07:20|18706.5|18686.5|18706.5|18686.5|18706.5|18686.5|18706.5|18686.5|0
1631635650000|2021-09-14 16:07:30|18708|18688|18708|18688|18708|18688|18708|18688|0
1631635670000|2021-09-14 16:07:50|18706|18686|18711|18691|18711|18691|18706|18686|27
1631635680000|2021-09-14 16:08:00|||||||||4
1631635690000|2021-09-14 16:08:10|18718.5|18698.5|18718.5|18698.5|18718.5|18698.5|18718.5|18698.5|21
1631635700000|2021-09-14 16:08:20|18718|18698|18716|18696|18718|18698|18716|18696|1
1631635710000|2021-09-14 16:08:30|||||||||1
1631635740000|2021-09-14 16:09:00|||||||||3
1631635780000|2021-09-14 16:09:40|||||||||1
1631635800000|2021-09-14 16:10:00|18713.5|18693.5|18687.6|18667.6|18713.5|18693.5|18687.6|18667.6|11
1631635810000|2021-09-14 16:10:10|18684|18664|18683.5|18663.5|18684|18664|18683.5|18663.5|0
1631635820000|2021-09-14 16:10:20|18685.5|18665.5|18684|18664|18686|18666|18684|18664|17
1631635830000|2021-09-14 16:10:30|18686|18666|18686|18666|18686|18666|18686|18666|50
1631635850000|2021-09-14 16:10:50|||||||||3
1631635860000|2021-09-14 16:11:00|18688.5|18668.5|18688.5|18668.5|18688.5|18668.5|18688.5|18668.5|0
1631635870000|2021-09-14 16:11:10|18688|18668|18686|18666|18688|18668|18686|18666|2
1631635880000|2021-09-14 16:11:20|||||||||2
1631635890000|2021-09-14 16:11:30|||||||||17
1631635900000|2021-09-14 16:11:40|18683.5|18663.5|18683.5|18663.5|18683.5|18663.5|18683.5|18663.5|0
1631635920000|2021-09-14 16:12:00|18671.5|18651.5|18668|18648|18671.5|18651.5|18668|18648|7
1631635930000|2021-09-14 16:12:10|18666|18646|18665.5|18645.5|18666|18646|18665.5|18645.5|21
1631635940000|2021-09-14 16:12:20|18666|18646|18668|18648|18668|18648|18666|18646|27
1631635950000|2021-09-14 16:12:30|18668.5|18648.5|18668|18648|18668.5|18648.5|18666|18646|8
1631635960000|2021-09-14 16:12:40|18668.5|18648.5|18668.5|18648.5|18668.5|18648.5|18668.5|18648.5|0
1631635980000|2021-09-14 16:13:00|18670.5|18650.5|18671|18651|18671|18651|18670.5|18650.5|2
1631636010000|2021-09-14 16:13:30|18666|18646|18666|18646|18666|18646|18666|18646|3
1631636040000|2021-09-14 16:14:00|18657.1|18637.1|18657.1|18637.1|18657.1|18637.1|18657.1|18637.1|2
1631636050000|2021-09-14 16:14:10|18656|18636|18656|18636|18656|18636|18656|18636|1
1631636060000|2021-09-14 16:14:20|18654|18634|18653.5|18633.5|18656|18636|18653.5|18633.5|0
1631636070000|2021-09-14 16:14:30|18656|18636|18656|18636|18656|18636|18656|18636|0
1631636100000|2021-09-14 16:15:00|||||||||5
1631636110000|2021-09-14 16:15:10|18658|18638|18660|18640|18660|18640|18658|18638|0
1631636150000|2021-09-14 16:15:50|18656|18636|18655.5|18635.5|18656|18636|18655.5|18635.5|9
1631636160000|2021-09-14 16:16:00|18656|18636|18656|18636|18656|18636|18656|18636|2
1631636200000|2021-09-14 16:16:40|18658.5|18638.5|18658.5|18638.5|18658.5|18638.5|18658.5|18638.5|0
1631636210000|2021-09-14 16:16:50|18654.6|18634.6|18653.5|18633.5|18654.6|18634.6|18653.5|18633.5|2
1631636220000|2021-09-14 16:17:00|18655.5|18635.5|18656|18636|18656|18636|18655.5|18635.5|20
1631636230000|2021-09-14 16:17:10|||||||||9
1631636260000|2021-09-14 16:17:40|||||||||1
1631636270000|2021-09-14 16:17:50|||||||||1
1631636320000|2021-09-14 16:18:40|||||||||2
1631636330000|2021-09-14 16:18:50|18658|18638|18658.5|18638.5|18658.5|18638.5|18658|18638|2
1631636340000|2021-09-14 16:19:00|18661|18641|18656|18636|18661|18641|18656|18636|5
1631636350000|2021-09-14 16:19:10|||||||||1
1631636370000|2021-09-14 16:19:30|||||||||2
1631636390000|2021-09-14 16:19:50|18655.5|18635.5|18645.1|18625.1|18655.5|18635.5|18645.1|18625.1|1
1631636410000|2021-09-14 16:20:10|||||||||1
1631636420000|2021-09-14 16:20:20|||||||||6
1631636430000|2021-09-14 16:20:30|||||||||52
1631636440000|2021-09-14 16:20:40|||||||||1
1631636460000|2021-09-14 16:21:00|18645.6|18625.6|18656|18636|18659.6|18636|18645.6|18619.6|1
1631636520000|2021-09-14 16:22:00|18655.5|18635.5|18641.6|18621.6|18655.5|18635.5|18641.6|18621.6|6
1631636530000|2021-09-14 16:22:10|18641|18621|18641|18621|18641|18621|18639.1|18619.1|1
1631636550000|2021-09-14 16:22:30|18636|18616|18636|18616|18636|18616|18634.1|18614.1|1
1631636560000|2021-09-14 16:22:40|18634.1|18614.1|18638.5|18618.5|18638.5|18618.5|18634.1|18614.1|8
1631636570000|2021-09-14 16:22:50|18640.5|18620.5|18633.5|18613.5|18640.5|18620.5|18633.5|18613.5|8
1631636580000|2021-09-14 16:23:00|18631|18611|18626.6|18606.6|18631|18611|18624.1|18604.1|51
1631636590000|2021-09-14 16:23:10|18626|18606|18616|18596|18626|18606|18616|18596|41
1631636600000|2021-09-14 16:23:20|18616.1|18596.1|18618|18598|18618|18598|18615.5|18595.5|67
1631636610000|2021-09-14 16:23:30|18620.1|18600.1|18619.1|18599.1|18626.1|18606.1|18619.1|18599.1|31
1631636620000|2021-09-14 16:23:40|18621.1|18601.1|18623.6|18603.6|18623.6|18603.6|18621.1|18601.1|26
1631636630000|2021-09-14 16:23:50|18621.6|18601.6|18603.6|18583.6|18621.6|18601.6|18603.6|18583.6|42
1631636640000|2021-09-14 16:24:00|18605.5|18585.5|18613.6|18593.6|18613.6|18593.6|18605.5|18585.5|40
1631636650000|2021-09-14 16:24:10|18613|18593|18608.6|18588.6|18613|18593|18606.1|18586.1|74
1631636660000|2021-09-14 16:24:20|18609.1|18589.1|18603|18583|18609.1|18589.1|18603|18583|54
1631636670000|2021-09-14 16:24:30|18603.6|18583.6|18603.6|18583.6|18603.6|18583.6|18601.1|18581.1|221
1631636680000|2021-09-14 16:24:40|18605.5|18585.5|18603.6|18583.6|18605.5|18585.5|18603.6|18583.6|48
1631636690000|2021-09-14 16:24:50|18601.1|18581.1|18608|18588|18608|18588|18599.1|18579.1|99
1631636700000|2021-09-14 16:25:00|18605.5|18585.5|18593.6|18573.6|18605.5|18585.5|18593.6|18573.6|20
1631636710000|2021-09-14 16:25:10|18592.5|18572.5|18584.6|18564.6|18592.5|18572.5|18584.6|18564.6|8
1631636720000|2021-09-14 16:25:20|18586.6|18566.6|18598.6|18578.6|18598.6|18578.6|18586.6|18566.6|12
1631636730000|2021-09-14 16:25:30|18600.5|18580.5|18603.6|18583.6|18603.6|18583.6|18600.5|18580.5|1
1631636740000|2021-09-14 16:25:40|18605.5|18585.5|18611.1|18591.1|18611.6|18591.6|18605.5|18585.5|23
1631636760000|2021-09-14 16:26:00|18608.6|18588.6|18608.6|18588.6|18608.6|18588.6|18608.6|18588.6|6
1631636770000|2021-09-14 16:26:10|18609.1|18589.1|18608.6|18588.6|18609.1|18589.1|18608.6|18588.6|2
1631636780000|2021-09-14 16:26:20|18611.1|18591.1|18611.1|18591.1|18611.1|18591.1|18611.1|18591.1|0
1631636790000|2021-09-14 16:26:30|18611.6|18591.6|18613.6|18593.6|18615.5|18595.5|18611.1|18591.1|8
1631636810000|2021-09-14 16:26:50|18616.1|18596.1|18616.1|18596.1|18616.1|18596.1|18616.1|18596.1|2
1631636820000|2021-09-14 16:27:00|||||||||5
1631636830000|2021-09-14 16:27:10|||||||||5
1631636850000|2021-09-14 16:27:30|||||||||2
1631636860000|2021-09-14 16:27:40|18618.6|18598.6|18623|18603|18623|18603|18618.6|18598.6|35
1631636870000|2021-09-14 16:27:50|||||||||1
1631636900000|2021-09-14 16:28:20|||||||||4
1631636910000|2021-09-14 16:28:30|18623.6|18603.6|18623.6|18603.6|18623.6|18603.6|18623.6|18603.6|4
1631636920000|2021-09-14 16:28:40|||||||||9
1631636940000|2021-09-14 16:29:00|18625.5|18605.5|18623.6|18603.6|18626.1|18606.1|18623.6|18603.6|1
1631636950000|2021-09-14 16:29:10|18626.1|18606.1|18628.6|18608.6|18628.6|18608.6|18626.1|18606.1|5
1631636960000|2021-09-14 16:29:20|18630.5|18610.5|18631.1|18611.1|18631.1|18611.1|18630.5|18610.5|1
1631636970000|2021-09-14 16:29:30|||||||||12
1631636980000|2021-09-14 16:29:40|18633.6|18613.6|18631.1|18611.1|18633.6|18613.6|18629.1|18609.1|12
1631636990000|2021-09-14 16:29:50|||||||||22
1631637000000|2021-09-14 16:30:00|18633|18613|18623.6|18603.6|18633.6|18613.6|18623.6|18603.6|7
1631637010000|2021-09-14 16:30:10|18621.6|18601.6|18628.1|18608.1|18628.1|18608.1|18621.6|18601.6|5
1631637020000|2021-09-14 16:30:20|18628.6|18608.6|18623.6|18603.6|18628.6|18608.6|18623.6|18603.6|11
1631637030000|2021-09-14 16:30:30|18621.6|18601.6|18626.1|18606.1|18626.1|18606.1|18621.6|18601.6|11
1631637040000|2021-09-14 16:30:40|18631.1|18611.1|18631.1|18611.1|18631.1|18611.1|18631.1|18611.1|3
1631637050000|2021-09-14 16:30:50|18633.1|18613.1|18636.1|18616.1|18636.1|18616.1|18633.1|18613.1|0
1631637060000|2021-09-14 16:31:00|18633.6|18613.6|18633.6|18613.6|18633.6|18613.6|18631.6|18611.6|1
1631637080000|2021-09-14 16:31:20|||||||||1
1631637090000|2021-09-14 16:31:30|18636.1|18616.1|18636.1|18616.1|18636.1|18616.1|18636.1|18616.1|0
1631637100000|2021-09-14 16:31:40|||||||||1
1631637110000|2021-09-14 16:31:50|18635.6|18615.6|18638.6|18618.6|18638.6|18618.6|18635.6|18615.6|8
1631637140000|2021-09-14 16:32:20|||||||||1
1631637220000|2021-09-14 16:33:40|18639.1|18619.1|18643.1|18623.1|18643.1|18623.1|18639.1|18619.1|15
1631637230000|2021-09-14 16:33:50|18643.6|18623.6|18643.6|18623.6|18643.6|18623.6|18643.6|18623.6|0
1631637240000|2021-09-14 16:34:00|18646.1|18626.1|18646.1|18626.1|18646.1|18626.1|18646.1|18626.1|3
1631637260000|2021-09-14 16:34:20|18648.6|18628.6|18648.6|18628.6|18648.6|18628.6|18648.6|18628.6|2
1631637280000|2021-09-14 16:34:40|18649.1|18629.1|18651.1|18631.1|18651.1|18631.1|18649.1|18629.1|2
1631637300000|2021-09-14 16:35:00|18653.6|18633.6|18656.1|18636.1|18658.6|18638.6|18653.6|18633.6|7
1631637310000|2021-09-14 16:35:10|||||||||1
1631637330000|2021-09-14 16:35:30|||||||||4
1631637350000|2021-09-14 16:35:50|||||||||5
1631637370000|2021-09-14 16:36:10|18658.1|18638.1|18656.1|18636.1|18658.6|18638.6|18656.1|18636.1|3
1631637420000|2021-09-14 16:37:00|18654.1|18634.1|18658.1|18638.1|18658.1|18638.1|18651.1|18631.1|3
1631637430000|2021-09-14 16:37:10|18660.6|18640.6|18658.1|18638.1|18660.6|18640.6|18658.1|18638.1|9
1631637440000|2021-09-14 16:37:20|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|5
1631637450000|2021-09-14 16:37:30|18658.1|18638.1|18656.1|18636.1|18658.1|18638.1|18656.1|18636.1|3
1631637490000|2021-09-14 16:38:10|18658.1|18638.1|18658.6|18638.6|18658.6|18638.6|18658.1|18638.1|0
1631637500000|2021-09-14 16:38:20|18656.6|18636.6|18658.6|18638.6|18658.6|18638.6|18656.1|18636.1|2
1631637540000|2021-09-14 16:39:00|18656.1|18636.1|18656.1|18636.1|18656.1|18636.1|18656.1|18636.1|1
1631637550000|2021-09-14 16:39:10|||||||||1
1631637590000|2021-09-14 16:39:50|||||||||3
1631637620000|2021-09-14 16:40:20|18654.1|18634.1|18656.1|18636.1|18656.1|18636.1|18653.6|18633.6|4
1631637630000|2021-09-14 16:40:30|18653.6|18633.6|18656.1|18636.1|18656.1|18636.1|18653.6|18633.6|2
1631637640000|2021-09-14 16:40:40|18654.1|18634.1|18653.6|18633.6|18654.1|18634.1|18653.6|18633.6|0
1631637660000|2021-09-14 16:41:00|18655.6|18635.6|18655.6|18635.6|18655.6|18635.6|18655.6|18635.6|0
1631637670000|2021-09-14 16:41:10|18656.1|18636.1|18656.1|18636.1|18656.1|18636.1|18656.1|18636.1|3
1631637720000|2021-09-14 16:42:00|||||||||1
1631637750000|2021-09-14 16:42:30|||||||||5
1631637760000|2021-09-14 16:42:40|||||||||1
1631637800000|2021-09-14 16:43:20|||||||||1
1631637830000|2021-09-14 16:43:50|18658.1|18638.1|18658.6|18638.6|18658.6|18638.6|18658.1|18638.1|0
1631637860000|2021-09-14 16:44:20|18661.1|18641.1|18658.6|18638.6|18661.1|18641.1|18658.6|18638.6|2
1631637870000|2021-09-14 16:44:30|18656.6|18636.6|18658.6|18638.6|18658.6|18638.6|18656.6|18636.6|6
1631637890000|2021-09-14 16:44:50|18656.6|18636.6|18656.6|18636.6|18656.6|18636.6|18656.6|18636.6|3
1631637900000|2021-09-14 16:45:00|18658.6|18638.6|18658.6|18638.6|18658.6|18638.6|18658.6|18638.6|2
1631638030000|2021-09-14 16:47:10|||||||||4
1631638090000|2021-09-14 16:48:10|||||||||1
1631638130000|2021-09-14 16:48:50|||||||||1
1631638200000|2021-09-14 16:50:00|||||||||1
1631638210000|2021-09-14 16:50:10|||||||||2
1631638240000|2021-09-14 16:50:40|||||||||2
1631638250000|2021-09-14 16:50:50|18661.1|18641.1|18661.1|18641.1|18661.1|18641.1|18661.1|18641.1|0
1631638300000|2021-09-14 16:51:40|18658.6|18638.6|18661.1|18641.1|18661.1|18641.1|18658.6|18638.6|3
1631638320000|2021-09-14 16:52:00|18658.6|18638.6|18649.1|18629.1|18658.6|18638.6|18649.1|18629.1|4
1631638330000|2021-09-14 16:52:10|18648.6|18628.6|18648.6|18628.6|18648.6|18628.6|18648.6|18628.6|0
1631638350000|2021-09-14 16:52:30|||||||||1
1631638410000|2021-09-14 16:53:30|18644.1|18624.1|18644.1|18624.1|18644.1|18624.1|18644.1|18624.1|4
1631638420000|2021-09-14 16:53:40|||||||||1
1631638430000|2021-09-14 16:53:50|18645.6|18625.6|18645.6|18625.6|18645.6|18625.6|18643.6|18623.6|3
1631638440000|2021-09-14 16:54:00|18646.1|18626.1|18646.1|18626.1|18646.1|18626.1|18646.1|18626.1|0
1631638450000|2021-09-14 16:54:10|||||||||2
1631638500000|2021-09-14 16:55:00|18650.6|18630.6|18653.1|18633.1|18653.1|18633.1|18650.6|18630.6|3
1631638550000|2021-09-14 16:55:50|||||||||3
1631638580000|2021-09-14 16:56:20|18656.1|18636.1|18658.1|18638.1|18658.1|18638.1|18656.1|18636.1|5
1631638590000|2021-09-14 16:56:30|||||||||1
1631638600000|2021-09-14 16:56:40|18661.1|18641.1|18663.1|18643.1|18663.1|18643.1|18661.1|18641.1|14
1631638640000|2021-09-14 16:57:20|18665.6|18645.6|18668.1|18648.1|18668.1|18648.1|18665.6|18645.6|3
1631638660000|2021-09-14 16:57:40|18663.6|18643.6|18665.6|18645.6|18665.6|18645.6|18663.6|18643.6|3
1631638670000|2021-09-14 16:57:50|18663.6|18643.6|18663.6|18643.6|18663.6|18643.6|18663.6|18643.6|5
1631638680000|2021-09-14 16:58:00|18666.1|18646.1|18666.1|18646.1|18666.1|18646.1|18663.6|18643.6|5
1631638690000|2021-09-14 16:58:10|18668.6|18648.6|18668.6|18648.6|18668.6|18648.6|18668.6|18648.6|0
1631638700000|2021-09-14 16:58:20|||||||||2
1631638710000|2021-09-14 16:58:30|18671.1|18651.1|18671.1|18651.1|18671.1|18651.1|18671.1|18651.1|1
1631638720000|2021-09-14 16:58:40|18671.6|18651.6|18671.6|18651.6|18671.6|18651.6|18671.6|18651.6|2
1631638740000|2021-09-14 16:59:00|18674.1|18654.1|18676.1|18656.1|18676.1|18656.1|18674.1|18654.1|0
1631638760000|2021-09-14 16:59:20|||||||||10
1631638790000|2021-09-14 16:59:50|||||||||4
1631638800000|2021-09-14 17:00:00|18678.1|18658.1|18678.6|18658.6|18678.6|18658.6|18676.1|18656.1|9
1631638810000|2021-09-14 17:00:10|18678.1|18658.1|18676.1|18656.1|18678.1|18658.1|18676.1|18656.1|4
1631638820000|2021-09-14 17:00:20|||||||||1
1631638840000|2021-09-14 17:00:40|||||||||1
1631638870000|2021-09-14 17:01:10|18675.1|18655.1|18667.2|18647.2|18675.1|18655.1|18667.2|18647.2|18
1631638900000|2021-09-14 17:01:40|18666.6|18646.6|18671.6|18651.6|18671.6|18651.6|18666.6|18646.6|1
1631638910000|2021-09-14 17:01:50|18671.1|18651.1|18671.1|18651.1|18671.1|18651.1|18671.1|18651.1|6
1631638930000|2021-09-14 17:02:10|18668.6|18648.6|18668.6|18648.6|18668.6|18648.6|18668.6|18648.6|20
1631638980000|2021-09-14 17:03:00|||||||||1
1631639010000|2021-09-14 17:03:30|18671.1|18651.1|18671.1|18651.1|18671.1|18651.1|18671.1|18651.1|3
1631639020000|2021-09-14 17:03:40|18673.1|18653.1|18678.6|18658.6|18681.1|18661.1|18673.1|18653.1|10
1631639030000|2021-09-14 17:03:50|18676.6|18656.6|18676.6|18656.6|18676.6|18656.6|18676.6|18656.6|5
1631639040000|2021-09-14 17:04:00|18678.6|18658.6|18681.1|18661.1|18681.1|18661.1|18678.6|18658.6|1
1631639050000|2021-09-14 17:04:10|18680.6|18660.6|18681.1|18661.1|18681.1|18661.1|18680.6|18660.6|2
1631639060000|2021-09-14 17:04:20|18680.6|18660.6|18683.1|18663.1|18683.1|18663.1|18680.6|18660.6|1
1631639080000|2021-09-14 17:04:40|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|3
1631639100000|2021-09-14 17:05:00|18683.6|18663.6|18683.6|18663.6|18683.6|18663.6|18683.6|18663.6|0
1631639110000|2021-09-14 17:05:10|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|18681.1|18661.1|2
1631639140000|2021-09-14 17:05:40|18678.1|18658.1|18678.1|18658.1|18678.1|18658.1|18678.1|18658.1|4
1631639160000|2021-09-14 17:06:00|18680.1|18660.1|18681.1|18661.1|18681.1|18661.1|18680.1|18660.1|0
1631639190000|2021-09-14 17:06:30|18678.6|18658.6|18680.6|18660.6|18680.6|18660.6|18678.6|18658.6|1
1631639200000|2021-09-14 17:06:40|18681.1|18661.1|18677.2|18657.2|18681.1|18661.1|18677.2|18657.2|6
1631639210000|2021-09-14 17:06:50|18676.1|18656.1|18673.6|18653.6|18676.1|18656.1|18673.6|18653.6|0
1631639260000|2021-09-14 17:07:40|18674.7|18654.7|18680.6|18660.6|18680.6|18660.6|18674.7|18654.7|1
1631639270000|2021-09-14 17:07:50|||||||||1
1631639280000|2021-09-14 17:08:00|||||||||1
1631639290000|2021-09-14 17:08:10|18683.1|18663.1|18683.1|18663.1|18683.1|18663.1|18683.1|18663.1|0
1631639300000|2021-09-14 17:08:20|18678.1|18658.1|18678.1|18658.1|18678.1|18658.1|18678.1|18658.1|2
1631639310000|2021-09-14 17:08:30|18680.1|18660.1|18680.1|18660.1|18680.1|18660.1|18680.1|18660.1|0
1631639320000|2021-09-14 17:08:40|18678.1|18658.1|18676.1|18656.1|18678.1|18658.1|18676.1|18656.1|1
1631639400000|2021-09-14 17:10:00|18680.1|18660.1|18678.6|18658.6|18680.6|18660.6|18678.6|18658.6|0
1631639460000|2021-09-14 17:11:00|18680.6|18660.6|18680.6|18660.6|18680.6|18660.6|18680.6|18660.6|2
1631639480000|2021-09-14 17:11:20|18681.1|18661.1|18681.2|18661.2|18683.1|18663.1|18681.1|18661.1|1
1631639490000|2021-09-14 17:11:30|18683.1|18663.1|18683.1|18663.1|18683.1|18663.1|18683.1|18663.1|8
1631639500000|2021-09-14 17:11:40|18681.2|18661.2|18683.1|18663.1|18683.1|18663.1|18681.2|18661.2|0
1631639510000|2021-09-14 17:11:50|18685.1|18665.1|18683.1|18663.1|18685.6|18665.6|18683.1|18663.1|6
1631639520000|2021-09-14 17:12:00|18683.7|18663.7|18683.7|18663.7|18683.7|18663.7|18683.7|18663.7|3
1631639530000|2021-09-14 17:12:10|||||||||1
1631639550000|2021-09-14 17:12:30|18683.1|18663.1|18678.1|18658.1|18683.1|18663.1|18678.1|18658.1|8
1631639570000|2021-09-14 17:12:50|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|0
1631639580000|2021-09-14 17:13:00|18673.7|18653.7|18673.1|18653.1|18673.7|18653.7|18673.1|18653.1|2
1631639600000|2021-09-14 17:13:20|18675.6|18655.6|18673.7|18653.7|18675.6|18655.6|18673.7|18653.7|2
1631639610000|2021-09-14 17:13:30|18675.6|18655.6|18675.6|18655.6|18675.6|18655.6|18675.6|18655.6|0
1631639620000|2021-09-14 17:13:40|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|18671.2|18651.2|52
1631639630000|2021-09-14 17:13:50|18670.6|18650.6|18670.6|18650.6|18670.6|18650.6|18670.6|18650.6|0
1631639640000|2021-09-14 17:14:00|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|4
1631639650000|2021-09-14 17:14:10|18666.7|18646.7|18666.2|18646.2|18666.7|18646.7|18666.2|18646.2|2
1631639660000|2021-09-14 17:14:20|18668.1|18648.1|18666.2|18646.2|18668.1|18648.1|18666.2|18646.2|1
1631639690000|2021-09-14 17:14:50|18661.2|18641.2|18661.2|18641.2|18661.2|18641.2|18661.2|18641.2|0
1631639700000|2021-09-14 17:15:00|18659.2|18639.2|18653.7|18633.7|18659.2|18639.2|18653.7|18633.7|5
1631639710000|2021-09-14 17:15:10|18651.2|18631.2|18646.2|18626.2|18651.2|18631.2|18646.2|18626.2|2
1631639720000|2021-09-14 17:15:20|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|18641.2|18621.2|5
1631639740000|2021-09-14 17:15:40|||||||||4
1631639750000|2021-09-14 17:15:50|||||||||2
1631639780000|2021-09-14 17:16:20|18636.2|18616.2|18636.2|18616.2|18636.2|18616.2|18636.2|18616.2|16
1631639810000|2021-09-14 17:16:50|||||||||3
1631639830000|2021-09-14 17:17:10|18638.1|18618.1|18638.1|18618.1|18638.1|18618.1|18638.1|18618.1|16
1631639870000|2021-09-14 17:17:50|||||||||1
1631639890000|2021-09-14 17:18:10|||||||||1
1631639940000|2021-09-14 17:19:00|18638.2|18618.2|18640.7|18620.7|18640.7|18620.7|18638.2|18618.2|0
1631640010000|2021-09-14 17:20:10|||||||||1
1631640020000|2021-09-14 17:20:20|18643.7|18623.7|18643.7|18623.7|18643.7|18623.7|18643.7|18623.7|2
1631640040000|2021-09-14 17:20:40|18644.2|18624.2|18653.7|18633.7|18653.7|18633.7|18644.2|18624.2|10
1631640050000|2021-09-14 17:20:50|18652.6|18632.6|18645.7|18625.7|18652.6|18632.6|18645.7|18625.7|1
1631640060000|2021-09-14 17:21:00|18643.7|18623.7|18643.7|18623.7|18643.7|18623.7|18643.7|18623.7|1
1631640100000|2021-09-14 17:21:40|18639.7|18619.7|18638.7|18618.7|18639.7|18619.7|18638.7|18618.7|6
1631640120000|2021-09-14 17:22:00|18636.2|18616.2|18636.2|18616.2|18636.2|18616.2|18636.2|18616.2|0
1631640150000|2021-09-14 17:22:30|18635.7|18615.7|18635.7|18615.7|18635.7|18615.7|18635.7|18615.7|0
1631640160000|2021-09-14 17:22:40|18635.1|18615.1|18631.2|18611.2|18635.1|18615.1|18631.2|18611.2|4
1631640170000|2021-09-14 17:22:50|18633.7|18613.7|18633.7|18613.7|18633.7|18613.7|18633.7|18613.7|4
1631640180000|2021-09-14 17:23:00|18635.7|18615.7|18639.2|18619.2|18639.2|18619.2|18635.7|18615.7|1
1631640190000|2021-09-14 17:23:10|18639.7|18619.7|18663.7|18643.7|18663.7|18643.7|18639.7|18619.7|8
1631640200000|2021-09-14 17:23:20|18656.2|18636.2|18656.2|18636.2|18656.2|18636.2|18656.2|18636.2|2
1631640220000|2021-09-14 17:23:40|18658.2|18638.2|18660.1|18640.1|18660.1|18640.1|18658.2|18638.2|4
1631640240000|2021-09-14 17:24:00|18662.1|18642.1|18667.6|18647.6|18667.6|18647.6|18662.1|18642.1|7
1631640250000|2021-09-14 17:24:10|18668.2|18648.2|18668.2|18648.2|18668.2|18648.2|18668.2|18648.2|0
1631640260000|2021-09-14 17:24:20|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|18668.7|18648.7|1
1631640270000|2021-09-14 17:24:30|18673.2|18653.2|18673.2|18653.2|18673.2|18653.2|18673.2|18653.2|1
1631640280000|2021-09-14 17:24:40|18675.7|18655.7|18673.2|18653.2|18675.7|18655.7|18673.2|18653.2|7
1631640300000|2021-09-14 17:25:00|||||||||1
1631640310000|2021-09-14 17:25:10|18675.7|18655.7|18673.2|18653.2|18675.7|18655.7|18673.2|18653.2|3
1631640320000|2021-09-14 17:25:20|18675.7|18655.7|18673.2|18653.2|18675.7|18655.7|18673.2|18653.2|1
1631640370000|2021-09-14 17:26:10|18670.7|18650.7|18670.7|18650.7|18670.7|18650.7|18670.7|18650.7|4
1631640380000|2021-09-14 17:26:20|||||||||9
1631640390000|2021-09-14 17:26:30|||||||||3
1631640410000|2021-09-14 17:26:50|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|18666.2|18646.2|14
1631640420000|2021-09-14 17:27:00|18668.2|18648.2|18670.7|18650.7|18670.7|18650.7|18668.2|18648.2|6
1631640430000|2021-09-14 17:27:10|18666.2|18646.2|18663.7|18643.7|18668.2|18648.2|18663.7|18643.7|9
1631640460000|2021-09-14 17:27:40|18665.7|18645.7|18658.2|18638.2|18665.7|18645.7|18658.2|18638.2|5
1631640470000|2021-09-14 17:27:50|18656.2|18636.2|18656.2|18636.2|18656.2|18636.2|18656.2|18636.2|1
1631640480000|2021-09-14 17:28:00|18660.7|18640.7|18660.7|18640.7|18660.7|18640.7|18660.7|18640.7|41
1631640490000|2021-09-14 17:28:10|18661.2|18641.2|18665.7|18645.7|18665.7|18645.7|18661.2|18641.2|5
1631640500000|2021-09-14 17:28:20|18667.7|18647.7|18668.2|18648.2|18668.2|18648.2|18667.7|18647.7|5
1631640510000|2021-09-14 17:28:30|18670.2|18650.2|18670.7|18650.7|18670.7|18650.7|18670.2|18650.2|3
1631640520000|2021-09-14 17:28:40|18672.7|18652.7|18673.2|18653.2|18673.2|18653.2|18672.7|18652.7|0
1631640530000|2021-09-14 17:28:50|18677.1|18657.1|18677.7|18657.7|18677.7|18657.7|18677.1|18657.1|7
1631640540000|2021-09-14 17:29:00|18678.7|18658.7|18680.7|18660.7|18680.7|18660.7|18678.7|18658.7|6
1631640550000|2021-09-14 17:29:10|18682.7|18662.7|18682.7|18662.7|18682.7|18662.7|18682.7|18662.7|1
1631640560000|2021-09-14 17:29:20|18683.2|18663.2|18683.2|18663.2|18683.2|18663.2|18683.2|18663.2|35
1631640570000|2021-09-14 17:29:30|18684.2|18664.2|18686.2|18666.2|18686.2|18666.2|18684.2|18664.2|50
1631640580000|2021-09-14 17:29:40|18688.2|18668.2|18681.2|18661.2|18693.2|18673.2|18681.2|18661.2|22
1631640590000|2021-09-14 17:29:50|18679.2|18659.2|18683.7|18663.7|18689.2|18663.7|18679.2|18649.2|34
1631693700000|2021-09-15 08:15:00|18665.5|18645.5|18663.6|18643.6|18665.5|18645.5|18663.6|18643.6|5
1631693710000|2021-09-15 08:15:10|18662.5|18642.5|18646.1|18626.1|18662.5|18642.5|18644.1|18624.1|1
1631693720000|2021-09-15 08:15:20|18648.6|18628.6|18643.6|18623.6|18648.6|18628.6|18643.6|18623.6|3
1631693740000|2021-09-15 08:15:40|18644.1|18624.1|18635.5|18615.5|18648|18628|18635.5|18615.5|5
1631693750000|2021-09-15 08:15:50|18634.5|18614.5|18623|18603|18634.5|18614.5|18623|18603|7
1631693760000|2021-09-15 08:16:00|||||||||1
1631693780000|2021-09-15 08:16:20|18622.5|18602.5|18590.5|18570.5|18622.5|18602.5|18590.5|18570.5|32
1631693790000|2021-09-15 08:16:30|18585.5|18565.5|18580.5|18560.5|18585.5|18565.5|18580.5|18560.5|6
1631693800000|2021-09-15 08:16:40|18582.5|18562.5|18580.5|18560.5|18583|18563|18580.5|18560.5|0
1631693810000|2021-09-15 08:16:50|18583|18563|18593|18573|18593|18573|18583|18563|3
1631693820000|2021-09-15 08:17:00|18598|18578|18598|18578|18598|18578|18598|18578|0
1631693830000|2021-09-15 08:17:10|18600.2|18580.2|18643|18603|18643|18603|18600.2|18580.2|2
1631693840000|2021-09-15 08:17:20|18645|18605|18645.5|18625.5|18650.5|18625.5|18643|18605|2
1631693860000|2021-09-15 08:17:40|18643|18623|18643|18623|18643|18623|18643|18623|2
1631693880000|2021-09-15 08:18:00|||||||||2
1631693890000|2021-09-15 08:18:10|18645.5|18625.5|18648|18608|18651.6|18625.5|18645.5|18608|2
1631693900000|2021-09-15 08:18:20|18645.5|18605.5|18642.5|18622.5|18650.5|18622.5|18642.5|18605.5|0
1631693920000|2021-09-15 08:18:40|18648|18628|18670.5|18650.5|18670.5|18650.5|18648|18628|19
1631693930000|2021-09-15 08:18:50|18668|18648|18668|18648|18668|18648|18668|18648|4
1631693940000|2021-09-15 08:19:00|18665.5|18645.5|18665.5|18645.5|18665.5|18645.5|18665.5|18645.5|3
1631693950000|2021-09-15 08:19:10|18668|18648|18668|18648|18668|18648|18668|18648|2
1631694000000|2021-09-15 08:20:00|18672|18652|18672|18652|18672|18652|18672|18652|1
1631694010000|2021-09-15 08:20:10|18673|18653|18675.5|18655.5|18675.5|18655.5|18673|18653|1
1631694020000|2021-09-15 08:20:20|||||||||2
1631694060000|2021-09-15 08:21:00|||||||||2
1631694070000|2021-09-15 08:21:10|18676.1|18656.1|18678|18658|18678|18658|18676.1|18656.1|1
1631694090000|2021-09-15 08:21:30|18678.6|18658.6|18680.5|18660.5|18680.5|18660.5|18678.6|18658.6|2
1631694100000|2021-09-15 08:21:40|18678.6|18658.6|18678|18658|18678.6|18658.6|18678|18658|7
1631694110000|2021-09-15 08:21:50|18673|18653|18660.5|18620.5|18673|18653|18659.6|18620.5|8
1631694120000|2021-09-15 08:22:00|18662.5|18622.5|18668|18648|18675|18648|18662|18614.5|11
1631694130000|2021-09-15 08:22:10|18669.1|18649.1|18673|18653|18673|18653|18669.1|18649.1|8
1631694140000|2021-09-15 08:22:20|18670.5|18650.5|18673|18653|18673|18653|18670.5|18650.5|7
1631694180000|2021-09-15 08:23:00|18678|18638|18678|18638|18678|18638|18678|18638|0
1631694230000|2021-09-15 08:23:50|18680|18640|18680.5|18640.5|18680.5|18640.5|18680|18640|1
1631694240000|2021-09-15 08:24:00|18668|18648|18668|18648|18668|18648|18668|18648|2
1631694250000|2021-09-15 08:24:10|||||||||1
1631694280000|2021-09-15 08:24:40|||||||||1
1631694290000|2021-09-15 08:24:50|||||||||1
1631694300000|2021-09-15 08:25:00|18675.5|18635.5|18661.1|18641.1|18675.5|18642.5|18660.5|18635.5|2
1631694310000|2021-09-15 08:25:10|18664.1|18644.1|18676.1|18656.1|18678|18658|18664.1|18644.1|2
1631694320000|2021-09-15 08:25:20|18678|18658|18678|18658|18678|18658|18678|18658|0
1631694330000|2021-09-15 08:25:30|18678.1|18658.1|18675.6|18655.6|18678.1|18658.1|18675.6|18655.6|1
1631694340000|2021-09-15 08:25:40|18673.6|18653.6|18673.1|18653.1|18673.6|18653.6|18673.1|18653.1|0
1631694420000|2021-09-15 08:27:00|18664.1|18644.1|18661.1|18641.1|18664.1|18644.1|18661.1|18641.1|3
1631694430000|2021-09-15 08:27:10|18660.6|18640.6|18660.6|18640.6|18660.6|18640.6|18660.6|18640.6|0
1631694450000|2021-09-15 08:27:30|18658.6|18638.6|18648.1|18628.1|18658.6|18638.6|18648.1|18628.1|3
1631694460000|2021-09-15 08:27:40|18652|18632|18653.1|18633.1|18653.1|18633.1|18652|18632|2
1631694470000|2021-09-15 08:27:50|||||||||1
1631694480000|2021-09-15 08:28:00|18661.1|18621.1|18665.6|18625.6|18665.6|18625.6|18661.1|18621.1|0
1631694490000|2021-09-15 08:28:10|18648.1|18628.1|18650.6|18630.6|18650.6|18630.6|18648.1|18628.1|0
1631694500000|2021-09-15 08:28:20|18652.5|18632.5|18652.5|18632.5|18652.5|18632.5|18652.5|18632.5|1
1631694510000|2021-09-15 08:28:30|18653.1|18633.1|18653.1|18633.1|18653.1|18633.1|18653.1|18633.1|0
1631694540000|2021-09-15 08:29:00|18652.5|18632.5|18660.6|18620.6|18660.6|18632.5|18652.5|18620.6|2
1631694600000|2021-09-15 08:30:00|18662.5|18622.5|18665.6|18625.6|18665.6|18633.1|18650.6|18620.6|2
1631694620000|2021-09-15 08:30:20|18653.1|18633.1|18653.1|18633.1|18653.1|18633.1|18653.1|18633.1|1
1631694640000|2021-09-15 08:30:40|18651.1|18631.1|18650.6|18630.6|18651.1|18631.1|18650|18630|1
1631694650000|2021-09-15 08:30:50|18648.1|18628.1|18648.1|18628.1|18648.1|18628.1|18648.1|18628.1|0
1631694670000|2021-09-15 08:31:10|18646.1|18626.1|18636.1|18616.1|18646.1|18626.1|18636.1|18616.1|5
1631694700000|2021-09-15 08:31:40|18633.6|18613.6|18633.6|18613.6|18633.6|18613.6|18633.6|18613.6|1
1631694720000|2021-09-15 08:32:00|18633.1|18613.1|18631.1|18611.1|18633.1|18613.1|18631.1|18611.1|2
1631694730000|2021-09-15 08:32:10|18630.6|18610.6|18630.6|18610.6|18630.6|18610.6|18630.6|18610.6|0
1631694740000|2021-09-15 08:32:20|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|2
1631694750000|2021-09-15 08:32:30|18623.6|18603.6|18623.1|18603.1|18623.6|18603.6|18623.1|18603.1|0
1631694760000|2021-09-15 08:32:40|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|0
1631694780000|2021-09-15 08:33:00|18623.1|18603.1|18625|18605|18625|18605|18623.1|18603.1|0
1631694790000|2021-09-15 08:33:10|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|0
1631694800000|2021-09-15 08:33:20|18627.5|18607.5|18643.1|18623.1|18643.1|18623.1|18627.5|18607.5|3
1631694810000|2021-09-15 08:33:30|18645|18625|18645|18625|18645|18625|18645|18625|0
1631694820000|2021-09-15 08:33:40|18640.6|18620.6|18645.6|18625.6|18645.6|18625.6|18640.6|18620.6|0
1631694830000|2021-09-15 08:33:50|18647.5|18627.5|18648.1|18628.1|18648.1|18628.1|18647.5|18627.5|0
1631694840000|2021-09-15 08:34:00|18645.6|18625.6|18640.6|18620.6|18645.6|18625.6|18640.6|18620.6|3
1631694850000|2021-09-15 08:34:10|||||||||1
1631694890000|2021-09-15 08:34:50|18638.1|18618.1|18638.1|18618.1|18638.1|18618.1|18638.1|18618.1|1
1631694900000|2021-09-15 08:35:00|||||||||1
1631694950000|2021-09-15 08:35:50|18635.6|18615.6|18631.6|18611.6|18635.6|18615.6|18631.6|18611.6|0
1631694960000|2021-09-15 08:36:00|18630.6|18610.6|18633.1|18613.1|18633.1|18613.1|18630.6|18610.6|1
1631694990000|2021-09-15 08:36:30|||||||||1
1631695020000|2021-09-15 08:37:00|18630.6|18610.6|18633.1|18613.1|18633.1|18613.1|18630.6|18610.6|0
1631695050000|2021-09-15 08:37:30|||||||||2
1631695070000|2021-09-15 08:37:50|18630.6|18610.6|18630.6|18610.6|18630.6|18610.6|18630.6|18610.6|2
1631695100000|2021-09-15 08:38:20|18633.1|18613.1|18633.1|18613.1|18633.1|18613.1|18633.1|18613.1|1
1631695110000|2021-09-15 08:38:30|||||||||1
1631695140000|2021-09-15 08:39:00|||||||||2
1631695170000|2021-09-15 08:39:30|18635.6|18615.6|18633.1|18613.1|18635.6|18615.6|18633.1|18613.1|0
1631695190000|2021-09-15 08:39:50|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|2
1631695230000|2021-09-15 08:40:30|18638.1|18618.1|18638.1|18618.1|18638.1|18618.1|18638.1|18618.1|0
1631695240000|2021-09-15 08:40:40|18636.1|18616.1|18635.6|18615.6|18636.1|18616.1|18635.6|18615.6|0
1631695250000|2021-09-15 08:40:50|18633.6|18613.6|18633.1|18613.1|18633.6|18613.6|18633.1|18613.1|0
1631695260000|2021-09-15 08:41:00|18635.6|18615.6|18636.1|18616.1|18637.5|18617.5|18635.6|18615.6|0
1631695270000|2021-09-15 08:41:10|18635.6|18615.6|18635.6|18615.6|18638.1|18618.1|18635.6|18615.6|0
1631695280000|2021-09-15 08:41:20|18637.6|18617.6|18636.1|18616.1|18638.1|18618.1|18635.6|18615.6|0
1631695290000|2021-09-15 08:41:30|18635.6|18615.6|18635.6|18615.6|18638.1|18618.1|18635.6|18615.6|0
1631695300000|2021-09-15 08:41:40|18638.1|18618.1|18638.1|18618.1|18638.1|18618.1|18638.1|18618.1|0
1631695310000|2021-09-15 08:41:50|||||||||1
1631695400000|2021-09-15 08:43:20|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|0
1631695430000|2021-09-15 08:43:50|18635.1|18615.1|18633.1|18613.1|18635.1|18615.1|18633.1|18613.1|2
1631695440000|2021-09-15 08:44:00|||||||||1
1631695470000|2021-09-15 08:44:30|18631.1|18611.1|18628.1|18608.1|18631.1|18611.1|18628.1|18608.1|1
1631695490000|2021-09-15 08:44:50|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|0
1631695500000|2021-09-15 08:45:00|18627.6|18607.6|18626.1|18606.1|18628.1|18608.1|18626.1|18606.1|0
1631695510000|2021-09-15 08:45:10|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|0
1631695520000|2021-09-15 08:45:20|18623.1|18603.1|18621.1|18581.1|18623.1|18603.1|18619.2|18581.1|13
1631695530000|2021-09-15 08:45:30|18613.1|18593.1|18615.6|18595.6|18615.6|18595.6|18613.1|18593.1|3
1631695540000|2021-09-15 08:45:40|18613.1|18593.1|18613.1|18593.1|18613.1|18593.1|18613.1|18593.1|2
1631695560000|2021-09-15 08:46:00|18611.1|18591.1|18608.1|18588.1|18611.1|18591.1|18606.1|18586.1|4
1631695570000|2021-09-15 08:46:10|18606.1|18586.1|18608.1|18588.1|18608.1|18588.1|18605.6|18585.6|0
1631695620000|2021-09-15 08:47:00|18603.1|18583.1|18598.1|18578.1|18603.1|18583.1|18598.1|18578.1|3
1631695630000|2021-09-15 08:47:10|18597.6|18577.6|18595.6|18575.6|18597.6|18577.6|18595.6|18575.6|1
1631695650000|2021-09-15 08:47:30|18597.6|18577.6|18595.6|18575.6|18598.1|18578.1|18595.6|18575.6|0
1631695670000|2021-09-15 08:47:50|18593.6|18573.6|18593.1|18573.1|18593.6|18573.6|18593.1|18573.1|0
1631695690000|2021-09-15 08:48:10|18593.6|18573.6|18593.6|18573.6|18593.6|18573.6|18593.6|18573.6|0
1631695710000|2021-09-15 08:48:30|18593.1|18573.1|18588.1|18568.1|18593.1|18573.1|18587.6|18567.6|5
1631695720000|2021-09-15 08:48:40|18587.6|18567.6|18590.1|18570.1|18590.1|18570.1|18587.6|18567.6|0
1631695740000|2021-09-15 08:49:00|18588.1|18568.1|18585.6|18565.6|18588.1|18568.1|18585.6|18565.6|2
1631695760000|2021-09-15 08:49:20|18589.5|18569.5|18590.6|18570.6|18590.6|18570.6|18589.5|18569.5|0
1631695770000|2021-09-15 08:49:30|18586.7|18566.7|18585.6|18565.6|18586.7|18566.7|18585.6|18565.6|0
1631695800000|2021-09-15 08:50:00|18589.5|18569.5|18589.5|18569.5|18589.5|18569.5|18589.5|18569.5|0
1631695810000|2021-09-15 08:50:10|18590.6|18570.6|18590.6|18570.6|18590.6|18570.6|18586.1|18566.1|0
1631695860000|2021-09-15 08:51:00|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|0
1631695910000|2021-09-15 08:51:50|||||||||1
1631695920000|2021-09-15 08:52:00|||||||||1
1631695930000|2021-09-15 08:52:10|18592|18572|18595.6|18575.6|18595.6|18575.6|18592|18572|1
1631695950000|2021-09-15 08:52:30|18596.7|18576.7|18605.6|18585.6|18605.6|18585.6|18596.7|18576.7|3
1631695980000|2021-09-15 08:53:00|||||||||1
1631695990000|2021-09-15 08:53:10|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|1
1631696010000|2021-09-15 08:53:30|18598.1|18578.1|18600.6|18580.6|18600.6|18580.6|18598.1|18578.1|0
1631696030000|2021-09-15 08:53:50|18595.6|18575.6|18593.1|18573.1|18595.6|18575.6|18593.1|18573.1|6
1631696040000|2021-09-15 08:54:00|18595.6|18575.6|18595.6|18575.6|18595.6|18575.6|18595.6|18575.6|0
1631696070000|2021-09-15 08:54:30|18598.1|18578.1|18595.6|18575.6|18598.1|18578.1|18595.6|18575.6|0
1631696090000|2021-09-15 08:54:50|18598.1|18578.1|18598.1|18578.1|18598.1|18578.1|18596.1|18576.1|2
1631696100000|2021-09-15 08:55:00|18596.1|18576.1|18598.1|18578.1|18598.1|18578.1|18596.1|18576.1|0
1631696110000|2021-09-15 08:55:10|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|18600.6|18580.6|3
1631696160000|2021-09-15 08:56:00|18603.1|18583.1|18605.6|18585.6|18605.6|18585.6|18603.1|18583.1|1
1631696210000|2021-09-15 08:56:50|18610.6|18590.6|18613.1|18593.1|18613.1|18593.1|18610.6|18590.6|3
1631696230000|2021-09-15 08:57:10|||||||||1
1631696260000|2021-09-15 08:57:40|18613.7|18593.7|18620.1|18600.1|18620.1|18600.1|18613.7|18593.7|1
1631696270000|2021-09-15 08:57:50|18623.1|18603.1|18627.1|18607.1|18627.1|18607.1|18623.1|18603.1|0
1631696280000|2021-09-15 08:58:00|18628.1|18608.1|18626.2|18606.2|18628.1|18608.1|18626.2|18606.2|1
1631696290000|2021-09-15 08:58:10|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|18625.6|18605.6|0
1631696330000|2021-09-15 08:58:50|18627.6|18607.6|18628.1|18608.1|18628.1|18608.1|18627.6|18607.6|2
1631696340000|2021-09-15 08:59:00|18630.1|18610.1|18630.1|18610.1|18630.1|18610.1|18630.1|18610.1|0
1631696350000|2021-09-15 08:59:10|18632.6|18612.6|18633.1|18613.1|18633.1|18613.1|18632.6|18612.6|2
1631696380000|2021-09-15 08:59:40|18635.1|18615.1|18640.1|18620.1|18640.1|18620.1|18635.1|18615.1|3
1631696410000|2021-09-15 09:00:10|18640.6|18620.6|18636.2|18616.2|18640.6|18620.6|18633.7|18613.7|4
1631696430000|2021-09-15 09:00:30|18638.1|18618.1|18651|18631|18653|18633|18638.1|18618.1|5
1631696440000|2021-09-15 09:00:40|18654.6|18634.6|18659|18639|18659|18639|18654.6|18634.6|1
1631696450000|2021-09-15 09:00:50|18655.1|18635.1|18655.1|18635.1|18659|18639|18655.1|18635.1|2
1631696500000|2021-09-15 09:01:40|18657.1|18637.1|18655.1|18635.1|18657.1|18637.1|18655.1|18635.1|0
1631696520000|2021-09-15 09:02:00|||||||||1
1631696540000|2021-09-15 09:02:20|18655.6|18635.6|18657.6|18637.6|18657.6|18637.6|18655.6|18635.6|2
1631696600000|2021-09-15 09:03:20|18657.1|18637.1|18648.1|18628.1|18657.1|18637.1|18648.1|18628.1|2
1631696610000|2021-09-15 09:03:30|18653.1|18633.1|18653.1|18633.1|18653.1|18633.1|18653.1|18633.1|0
1631696650000|2021-09-15 09:04:10|18654.7|18634.7|18660.6|18640.6|18660.6|18640.6|18654.7|18634.7|1
1631696660000|2021-09-15 09:04:20|18665.6|18645.6|18667.6|18647.6|18667.6|18647.6|18665.6|18645.6|1
1631696670000|2021-09-15 09:04:30|18668.1|18648.1|18668.1|18648.1|18668.1|18648.1|18668.1|18648.1|0
1631696720000|2021-09-15 09:05:20|||||||||1
1631696750000|2021-09-15 09:05:50|18670.6|18650.6|18673.1|18653.1|18673.1|18653.1|18670.6|18650.6|1
1631696860000|2021-09-15 09:07:40|||||||||1
1631696870000|2021-09-15 09:07:50|18675.1|18655.1|18675.6|18655.6|18675.6|18655.6|18675.1|18655.1|0
1631696900000|2021-09-15 09:08:20|||||||||2
1631696930000|2021-09-15 09:08:50|18675.1|18655.1|18675.1|18655.1|18675.6|18655.6|18673.1|18653.1|2
1631696940000|2021-09-15 09:09:00|18675.6|18655.6|18677.6|18657.6|18677.6|18657.6|18675.6|18655.6|0
1631696950000|2021-09-15 09:09:10|18678.1|18658.1|18682.6|18662.6|18682.6|18662.6|18678.1|18658.1|3
1631696960000|2021-09-15 09:09:20|18685.1|18665.1|18687.6|18667.6|18687.6|18667.6|18685.1|18665.1|1
1631696970000|2021-09-15 09:09:30|18685.6|18665.6|18685.6|18665.6|18685.6|18665.6|18685.6|18665.6|0
1631696990000|2021-09-15 09:09:50|18687.6|18667.6|18688.1|18668.1|18688.1|18668.1|18687.6|18667.6|1
1631697010000|2021-09-15 09:10:10|||||||||10
1631697020000|2021-09-15 09:10:20|18685.6|18665.6|18683.1|18663.1|18686.2|18666.2|18683.1|18663.1|4
1631697030000|2021-09-15 09:10:30|18681.2|18661.2|18681.2|18661.2|18681.2|18661.2|18681.2|18661.2|0
1631697040000|2021-09-15 09:10:40|18683.1|18663.1|18683.7|18663.7|18683.7|18663.7|18683.1|18663.1|0
1631697050000|2021-09-15 09:10:50|18685.6|18665.6|18690.6|18670.6|18692.6|18672.6|18685.6|18665.6|3
1631697070000|2021-09-15 09:11:10|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18690.6|18670.6|1
1631697080000|2021-09-15 09:11:20|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|1
1631697090000|2021-09-15 09:11:30|||||||||1
1631697100000|2021-09-15 09:11:40|18693.1|18673.1|18690.6|18670.6|18693.1|18673.1|18690.6|18670.6|2
1631697120000|2021-09-15 09:12:00|18692.6|18672.6|18695.6|18675.6|18695.6|18675.6|18692.6|18672.6|8
1631697130000|2021-09-15 09:12:10|||||||||2
1631697140000|2021-09-15 09:12:20|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|0
1631697170000|2021-09-15 09:12:50|||||||||1
1631697180000|2021-09-15 09:13:00|18691.7|18671.7|18691.7|18671.7|18691.7|18671.7|18691.7|18671.7|1
1631697190000|2021-09-15 09:13:10|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|0
1631697220000|2021-09-15 09:13:40|18691.7|18671.7|18691.7|18671.7|18691.7|18671.7|18691.7|18671.7|1
1631697230000|2021-09-15 09:13:50|||||||||2
1631697240000|2021-09-15 09:14:00|18691.2|18671.2|18691.2|18671.2|18691.2|18671.2|18691.2|18671.2|2
1631697250000|2021-09-15 09:14:10|18689.2|18669.2|18689.2|18669.2|18689.2|18669.2|18689.2|18669.2|2
1631697270000|2021-09-15 09:14:30|18688.7|18668.7|18688.2|18668.2|18688.7|18668.7|18686.2|18666.2|0
1631697280000|2021-09-15 09:14:40|18686.2|18666.2|18686.2|18666.2|18686.2|18666.2|18686.2|18666.2|0
1631697300000|2021-09-15 09:15:00|18681.7|18661.7|18680.1|18660.1|18681.7|18661.7|18678.2|18658.2|5
1631697310000|2021-09-15 09:15:10|18680.7|18660.7|18680.7|18660.7|18680.7|18660.7|18680.7|18660.7|1
1631697340000|2021-09-15 09:15:40|18682.6|18662.6|18682.6|18662.6|18682.6|18662.6|18682.6|18662.6|0
1631697370000|2021-09-15 09:16:10|18680.7|18660.7|18680.7|18660.7|18680.7|18660.7|18680.7|18660.7|0
1631697380000|2021-09-15 09:16:20|18682.6|18662.6|18683.2|18663.2|18683.2|18663.2|18682.6|18662.6|0
1631697390000|2021-09-15 09:16:30|||||||||1
1631697500000|2021-09-15 09:18:20|18688.2|18668.2|18688.2|18668.2|18688.2|18668.2|18688.2|18668.2|8
1631697510000|2021-09-15 09:18:30|18688.7|18668.7|18688.7|18668.7|18688.7|18668.7|18688.7|18668.7|0
1631697540000|2021-09-15 09:19:00|18691.2|18671.2|18693.7|18673.7|18693.7|18673.7|18691.2|18671.2|1
1631697610000|2021-09-15 09:20:10|18695.7|18675.7|18693.2|18673.2|18695.7|18675.7|18693.2|18673.2|1
1631697670000|2021-09-15 09:21:10|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|18693.7|18673.7|0
1631697680000|2021-09-15 09:21:20|18695.7|18675.7|18693.2|18673.2|18695.7|18675.7|18693.2|18673.2|1
1631697760000|2021-09-15 09:22:40|18690.7|18670.7|18690.7|18670.7|18690.7|18670.7|18690.7|18670.7|0
1631697810000|2021-09-15 09:23:30|18688.2|18668.2|18688.2|18668.2|18688.2|18668.2|18688.2|18668.2|2
1631697840000|2021-09-15 09:24:00|||||||||1
1631697860000|2021-09-15 09:24:20|18685.7|18665.7|18685.7|18665.7|18685.7|18665.7|18685.7|18665.7|0
1631697880000|2021-09-15 09:24:40|18683.7|18663.7|18675.7|18655.7|18683.7|18663.7|18675.7|18655.7|4
1631697910000|2021-09-15 09:25:10|18673.7|18653.7|18673.2|18653.2|18673.7|18653.7|18673.2|18653.2|0
1631697920000|2021-09-15 09:25:20|18673.7|18653.7|18675.7|18655.7|18675.7|18655.7|18673.7|18653.7|1
1631697930000|2021-09-15 09:25:30|18675.1|18655.1|18671.2|18651.2|18675.1|18655.1|18670.7|18650.7|2
1631697950000|2021-09-15 09:25:50|18673.2|18653.2|18673.7|18653.7|18673.7|18653.7|18673.2|18653.2|0
1631697960000|2021-09-15 09:26:00|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|18676.2|18656.2|0
1631697970000|2021-09-15 09:26:10|18682.1|18662.1|18683.2|18663.2|18683.2|18663.2|18682.1|18662.1|1
1631698030000|2021-09-15 09:27:10|18678.2|18658.2|18678.2|18658.2|18678.2|18658.2|18678.2|18658.2|5
1631698050000|2021-09-15 09:27:30|18675.7|18655.7|18678.2|18658.2|18678.2|18658.2|18675.7|18655.7|0
1631698070000|2021-09-15 09:27:50|18680.7|18660.7|18680.7|18660.7|18680.7|18660.7|18680.7|18660.7|0
1631698140000|2021-09-15 09:29:00|18678.2|18658.2|18678.2|18658.2|18678.2|18658.2|18678.2|18658.2|0
1631698160000|2021-09-15 09:29:20|18676.2|18656.2|18678.2|18658.2|18678.2|18658.2|18675.7|18655.7|4
1631698180000|2021-09-15 09:29:40|18680.1|18660.1|18680.7|18660.7|18680.7|18660.7|18680.1|18660.1|0
1631698250000|2021-09-15 09:30:50|||||||||1
1631698340000|2021-09-15 09:32:20|||||||||1
1631698360000|2021-09-15 09:32:40|18688.2|18668.2|18688.2|18668.2|18688.2|18668.2|18688.2|18668.2|2
1631698390000|2021-09-15 09:33:10|18690.2|18670.2|18693.2|18673.2|18693.2|18673.2|18690.2|18670.2|3
1631698410000|2021-09-15 09:33:30|18691.2|18671.2|18690.7|18670.7|18691.2|18671.2|18690.7|18670.7|0
1631698520000|2021-09-15 09:35:20|18688.7|18668.7|18688.2|18668.2|18688.7|18668.7|18688.2|18668.2|0
1631698530000|2021-09-15 09:35:30|18690.2|18670.2|18690.2|18670.2|18690.2|18670.2|18690.2|18670.2|1
1631698540000|2021-09-15 09:35:40|18690.7|18670.7|18690.7|18670.7|18690.7|18670.7|18690.7|18670.7|0
1631698560000|2021-09-15 09:36:00|18692.7|18672.7|18695.7|18675.7|18695.7|18675.7|18692.7|18672.7|1
1631698590000|2021-09-15 09:36:30|||||||||3
1631698620000|2021-09-15 09:37:00|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|18698.7|18678.7|1
1631698640000|2021-09-15 09:37:20|||||||||3
1631698650000|2021-09-15 09:37:30|18700.7|18680.7|18700.7|18680.7|18700.7|18680.7|18700.7|18680.7|0
1631698660000|2021-09-15 09:37:40|18703.2|18683.2|18717.7|18697.7|18717.7|18697.7|18703.2|18683.2|16
1631698670000|2021-09-15 09:37:50|18718.2|18698.2|18718.2|18698.2|18718.2|18698.2|18718.2|18698.2|4
1631698680000|2021-09-15 09:38:00|||||||||3
1631698720000|2021-09-15 09:38:40|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|1
1631698730000|2021-09-15 09:38:50|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|2
1631698740000|2021-09-15 09:39:00|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|18721.2|18701.2|1
1631698760000|2021-09-15 09:39:20|18720.7|18700.7|18723.2|18703.2|18723.2|18703.2|18720.7|18700.7|6
1631698770000|2021-09-15 09:39:30|18721.2|18701.2|18720.7|18700.7|18723.2|18703.2|18720.7|18700.7|3
1631698780000|2021-09-15 09:39:40|18723.2|18703.2|18723.2|18703.2|18723.2|18703.2|18723.2|18703.2|3
1631698790000|2021-09-15 09:39:50|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|0
1631698800000|2021-09-15 09:40:00|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|18718.7|18698.7|0
1631698810000|2021-09-15 09:40:10|18720.7|18700.7|18723.7|18703.7|18723.7|18703.7|18720.7|18700.7|1
1631698830000|2021-09-15 09:40:30|18727.7|18707.7|18728.2|18708.2|18728.2|18708.2|18727.7|18707.7|2
1631698840000|2021-09-15 09:40:40|||||||||2
1631698900000|2021-09-15 09:41:40|18726.2|18706.2|18718.2|18698.2|18726.2|18706.2|18718.2|18698.2|2
1631698920000|2021-09-15 09:42:00|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|18720.7|18700.7|2
1631699020000|2021-09-15 09:43:40|18718.7|18698.7|18718.2|18698.2|18718.7|18698.7|18718.2|18698.2|0
1631699090000|2021-09-15 09:44:50|18719.3|18699.3|18725.2|18705.2|18725.2|18705.2|18719.3|18699.3|1
1631699100000|2021-09-15 09:45:00|18725.7|18705.7|18725.7|18705.7|18725.7|18705.7|18725.7|18705.7|0
1631699210000|2021-09-15 09:46:50|||||||||5
1631699250000|2021-09-15 09:47:30|18728.2|18708.2|18728.2|18708.2|18728.2|18708.2|18728.2|18708.2|0
1631699330000|2021-09-15 09:48:50|18730.7|18710.7|18730.7|18710.7|18730.7|18710.7|18730.7|18710.7|1
1631699340000|2021-09-15 09:49:00|18728.2|18708.2|18728.2|18708.2|18728.2|18708.2|18728.2|18708.2|0
1631699520000|2021-09-15 09:52:00|18730.7|18710.7|18730.7|18710.7|18730.7|18710.7|18730.7|18710.7|2
1631699610000|2021-09-15 09:53:30|18728.2|18708.2|18728.2|18708.2|18728.2|18708.2|18728.2|18708.2|0
1631699620000|2021-09-15 09:53:40|18729.3|18709.3|18733.2|18713.2|18733.2|18713.2|18729.3|18709.3|1
1631699630000|2021-09-15 09:53:50|18732.7|18712.7|18730.7|18710.7|18732.7|18712.7|18730.7|18710.7|1
1631699830000|2021-09-15 09:57:10|18728.8|18708.8|18728.2|18708.2|18728.8|18708.8|18728.2|18708.2|0
1631699840000|2021-09-15 09:57:20|||||||||1
1631699870000|2021-09-15 09:57:50|18726.3|18706.3|18725.7|18705.7|18726.3|18706.3|18725.7|18705.7|0
1631699920000|2021-09-15 09:58:40|18720.7|18700.7|18716.3|18696.3|18720.7|18700.7|18716.3|18696.3|2
1631699940000|2021-09-15 09:59:00|18715.7|18695.7|18713.2|18693.2|18715.7|18695.7|18713.2|18693.2|2
1631700000000|2021-09-15 10:00:00|||||||||1
1631700030000|2021-09-15 10:00:30|18711.3|18691.3|18710.7|18690.7|18711.3|18691.3|18710.7|18690.7|0
1631700040000|2021-09-15 10:00:40|||||||||1
1631700100000|2021-09-15 10:01:40|18710.8|18690.8|18710.8|18690.8|18710.8|18690.8|18710.8|18690.8|0
1631700110000|2021-09-15 10:01:50|18710.2|18690.2|18708.3|18688.3|18710.2|18690.2|18708.3|18688.3|1
1631700120000|2021-09-15 10:02:00|18707.7|18687.7|18693.3|18673.3|18707.7|18687.7|18693.3|18673.3|1
1631700160000|2021-09-15 10:02:40|18689.3|18669.3|18683.3|18663.3|18689.3|18669.3|18683.3|18663.3|5
1631700170000|2021-09-15 10:02:50|18685.2|18665.2|18683.3|18663.3|18685.8|18665.8|18683.3|18663.3|0
1631700180000|2021-09-15 10:03:00|18685.2|18665.2|18683.3|18663.3|18685.8|18665.8|18683.3|18663.3|0
1631700190000|2021-09-15 10:03:10|18685.8|18665.8|18685.8|18665.8|18685.8|18665.8|18683.8|18663.8|0
1631700200000|2021-09-15 10:03:20|18683.3|18663.3|18683.8|18663.8|18685.8|18665.8|18683.3|18663.3|0
1631700210000|2021-09-15 10:03:30|18683.3|18663.3|18683.3|18663.3|18685.8|18665.8|18683.3|18663.3|0
1631700220000|2021-09-15 10:03:40|18685.2|18665.2|18683.3|18663.3|18685.8|18665.8|18683.3|18663.3|1
1631700230000|2021-09-15 10:03:50|18685.8|18665.8|18683.3|18663.3|18685.8|18665.8|18683.3|18663.3|0
1631700240000|2021-09-15 10:04:00|18685.2|18665.2|18678.3|18658.3|18685.8|18665.8|18678.3|18658.3|1
1631700250000|2021-09-15 10:04:10|||||||||1
1631700260000|2021-09-15 10:04:20|18683.3|18663.3|18683.3|18663.3|18683.3|18663.3|18683.3|18663.3|1
1631700290000|2021-09-15 10:04:50|||||||||1
1631700320000|2021-09-15 10:05:20|||||||||2
1631700350000|2021-09-15 10:05:50|||||||||1
1631700390000|2021-09-15 10:06:30|18678.3|18658.3|18675.8|18655.8|18678.3|18658.3|18675.8|18655.8|2
1631700420000|2021-09-15 10:07:00|18675.2|18655.2|18673.3|18653.3|18675.2|18655.2|18673.3|18653.3|7
1631700450000|2021-09-15 10:07:30|18670.8|18650.8|18670.8|18650.8|18670.8|18650.8|18668.3|18648.3|3
1631700480000|2021-09-15 10:08:00|18673.3|18653.3|18679.7|18659.7|18679.7|18659.7|18673.3|18653.3|3
1631700490000|2021-09-15 10:08:10|18680.8|18660.8|18680.8|18660.8|18680.8|18660.8|18680.8|18660.8|1
1631700520000|2021-09-15 10:08:40|18680.2|18660.2|18678.3|18658.3|18680.2|18660.2|18678.3|18658.3|1
1631700600000|2021-09-15 10:10:00|||||||||1
1631700620000|2021-09-15 10:10:20|18699.2|18679.2|18699.2|18679.2|18699.2|18679.2|18699.2|18679.2|17
1631700640000|2021-09-15 10:10:40|18731.5|18671.5|18735.8|18675.8|18735.8|18675.8|18731.5|18671.5|71
1631700650000|2021-09-15 10:10:50|18733.5|18713.5|18733.5|18713.5|18733.5|18713.5|18733.5|18713.5|2
1631700660000|2021-09-15 10:11:00|||||||||12
1631700680000|2021-09-15 10:11:20|18750.8|18730.8|18750.8|18730.8|18750.8|18730.8|18750.8|18730.8|5
1631700690000|2021-09-15 10:11:30|||||||||2
1631700700000|2021-09-15 10:11:40|||||||||1
1631700730000|2021-09-15 10:12:10|||||||||3
1631700750000|2021-09-15 10:12:30|18748.8|18728.8|18748.8|18728.8|18748.8|18728.8|18748.8|18728.8|0
1631700770000|2021-09-15 10:12:50|18750.8|18730.8|18751.3|18731.3|18751.3|18731.3|18750.8|18730.8|1
1631700790000|2021-09-15 10:13:10|18753.3|18733.3|18753.8|18733.8|18753.8|18733.8|18753.3|18733.3|0
1631700800000|2021-09-15 10:13:20|18751.3|18731.3|18751.3|18731.3|18751.3|18731.3|18751.3|18731.3|0
1631700810000|2021-09-15 10:13:30|||||||||1
1631700830000|2021-09-15 10:13:50|||||||||1
1631700870000|2021-09-15 10:14:30|||||||||1
1631700880000|2021-09-15 10:14:40|18748.8|18728.8|18748.8|18728.8|18748.8|18728.8|18748.8|18728.8|1
1631700890000|2021-09-15 10:14:50|18750.8|18730.8|18750.8|18730.8|18750.8|18730.8|18748.8|18728.8|2
1631700900000|2021-09-15 10:15:00|18748.8|18728.8|18748.8|18728.8|18748.8|18728.8|18748.8|18728.8|2
1631700910000|2021-09-15 10:15:10|||||||||3
1631700920000|2021-09-15 10:15:20|18750.8|18730.8|18748.8|18728.8|18750.8|18730.8|18748.8|18728.8|1
1631700930000|2021-09-15 10:15:30|||||||||1
1631700950000|2021-09-15 10:15:50|18750.8|18730.8|18753.8|18733.8|18753.8|18733.8|18750.8|18730.8|2
1631700980000|2021-09-15 10:16:20|||||||||1
1631701010000|2021-09-15 10:16:50|18751.9|18731.9|18751.3|18731.3|18751.9|18731.9|18751.3|18731.3|2
1631701020000|2021-09-15 10:17:00|||||||||3
1631701030000|2021-09-15 10:17:10|||||||||1
1631701090000|2021-09-15 10:18:10|||||||||1
1631701160000|2021-09-15 10:19:20|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|1
1631701170000|2021-09-15 10:19:30|18758.3|18738.3|18758.3|18738.3|18758.3|18738.3|18758.3|18738.3|5
1631701190000|2021-09-15 10:19:50|18758.8|18738.8|18760.8|18740.8|18760.8|18740.8|18758.8|18738.8|1
1631701220000|2021-09-15 10:20:20|18758.3|18738.3|18758.3|18738.3|18758.3|18738.3|18758.3|18738.3|0
1631701230000|2021-09-15 10:20:30|||||||||2
1631701290000|2021-09-15 10:21:30|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|0
1631701310000|2021-09-15 10:21:50|18760.8|18740.8|18763.3|18743.3|18763.3|18743.3|18760.8|18740.8|1
1631701320000|2021-09-15 10:22:00|18758.3|18738.3|18758.3|18738.3|18758.3|18738.3|18758.3|18738.3|2
1631701360000|2021-09-15 10:22:40|18763.3|18743.3|18766.3|18746.3|18766.3|18746.3|18763.3|18743.3|47
1631701370000|2021-09-15 10:22:50|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|1
1631701380000|2021-09-15 10:23:00|18769.4|18749.4|18769.4|18749.4|18769.4|18749.4|18769.4|18749.4|1
1631701390000|2021-09-15 10:23:10|18770.3|18750.3|18770.8|18750.8|18770.8|18750.8|18770.3|18750.3|20
1631701410000|2021-09-15 10:23:30|18768.8|18748.8|18766.3|18746.3|18768.8|18748.8|18766.3|18746.3|0
1631701420000|2021-09-15 10:23:40|18765.8|18745.8|18765.8|18745.8|18765.8|18745.8|18765.8|18745.8|0
1631701440000|2021-09-15 10:24:00|18766.3|18746.3|18766.3|18746.3|18766.3|18746.3|18766.3|18746.3|1
1631701450000|2021-09-15 10:24:10|18762.8|18742.8|18770.8|18730.8|18770.8|18742.8|18762.8|18730.8|13
1631701500000|2021-09-15 10:25:00|18753.8|18733.8|18751.9|18731.9|18753.8|18733.8|18751.9|18731.9|1
1631701540000|2021-09-15 10:25:40|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|18753.8|18733.8|4
1631701590000|2021-09-15 10:26:30|18755.8|18735.8|18755.8|18735.8|18755.8|18735.8|18755.8|18735.8|0
1631701620000|2021-09-15 10:27:00|18758.3|18738.3|18760.8|18740.8|18760.8|18740.8|18758.3|18738.3|1
1631701660000|2021-09-15 10:27:40|18763.3|18743.3|18763.3|18743.3|18763.3|18743.3|18763.3|18743.3|1
1631701670000|2021-09-15 10:27:50|||||||||2
1631701680000|2021-09-15 10:28:00|18765.8|18745.8|18765.8|18745.8|18765.8|18745.8|18765.8|18745.8|1
1631701730000|2021-09-15 10:28:50|||||||||1
1631701740000|2021-09-15 10:29:00|||||||||1
1631701750000|2021-09-15 10:29:10|18765.3|18745.3|18765.3|18745.3|18765.3|18745.3|18765.3|18745.3|1
1631701770000|2021-09-15 10:29:30|18767.2|18747.2|18768.3|18748.3|18768.3|18748.3|18767.2|18747.2|0
1631701790000|2021-09-15 10:29:50|18765.8|18745.8|18768.3|18748.3|18768.3|18748.3|18765.8|18745.8|5
1631701800000|2021-09-15 10:30:00|||||||||2
1631701870000|2021-09-15 10:31:10|18770.8|18750.8|18770.8|18750.8|18770.8|18750.8|18770.8|18750.8|33
1631701890000|2021-09-15 10:31:30|18771.9|18751.9|18775.8|18755.8|18775.8|18755.8|18771.9|18751.9|1
1631701920000|2021-09-15 10:32:00|||||||||1
1631701930000|2021-09-15 10:32:10|18773.3|18753.3|18773.3|18753.3|18773.3|18753.3|18773.3|18753.3|2
1631702010000|2021-09-15 10:33:30|18770.8|18750.8|18765.8|18745.8|18770.8|18750.8|18765.8|18745.8|2
1631702040000|2021-09-15 10:34:00|18767.8|18747.8|18767.8|18747.8|18767.8|18747.8|18767.8|18747.8|0
1631702050000|2021-09-15 10:34:10|18768.3|18748.3|18768.3|18748.3|18768.3|18748.3|18768.3|18748.3|0
1631702150000|2021-09-15 10:35:50|||||||||1
1631702210000|2021-09-15 10:36:50|18767.8|18747.8|18757.8|18737.8|18767.8|18747.8|18757.8|18737.8|2
1631702230000|2021-09-15 10:37:10|18755.8|18735.8|18755.8|18735.8|18755.8|18735.8|18755.8|18735.8|1
1631702270000|2021-09-15 10:37:50|18753.3|18733.3|18753.3|18733.3|18753.3|18733.3|18753.3|18733.3|8
1631702340000|2021-09-15 10:39:00|||||||||7
1631702380000|2021-09-15 10:39:40|18751.4|18731.4|18750.8|18730.8|18751.4|18731.4|18750.8|18730.8|46
1631702510000|2021-09-15 10:41:50|||||||||15
1631702550000|2021-09-15 10:42:30|||||||||2
1631702610000|2021-09-15 10:43:30|18751.4|18731.4|18753.9|18733.9|18756.4|18736.4|18751.4|18731.4|3
1631702640000|2021-09-15 10:44:00|18753.3|18733.3|18753.3|18733.3|18753.3|18733.3|18753.3|18733.3|1
1631702700000|2021-09-15 10:45:00|||||||||1
1631702740000|2021-09-15 10:45:40|||||||||1
1631702760000|2021-09-15 10:46:00|||||||||11
1631702930000|2021-09-15 10:48:50|||||||||2
1631702940000|2021-09-15 10:49:00|||||||||1
1631703000000|2021-09-15 10:50:00|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|0
1631703030000|2021-09-15 10:50:30|||||||||3
1631703120000|2021-09-15 10:52:00|||||||||1
1631703490000|2021-09-15 10:58:10|18750.9|18730.9|18751.4|18731.4|18751.4|18731.4|18750.9|18730.9|22
1631703530000|2021-09-15 10:58:50|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|1
1631703540000|2021-09-15 10:59:00|18751.4|18731.4|18750.9|18730.9|18753.9|18733.9|18750.9|18730.9|3
1631703570000|2021-09-15 10:59:30|18753.9|18733.9|18753.9|18733.9|18753.9|18733.9|18753.9|18733.9|1
1631703590000|2021-09-15 10:59:50|18751.4|18731.4|18748.9|18728.9|18753.9|18733.9|18748.9|18728.9|0
1631703600000|2021-09-15 11:00:00|18751.4|18731.4|18751.4|18731.4|18751.4|18731.4|18751.4|18731.4|1
1631703610000|2021-09-15 11:00:10|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|0
1631703680000|2021-09-15 11:01:20|18751.4|18731.4|18751.4|18731.4|18751.4|18731.4|18751.4|18731.4|0
1631703710000|2021-09-15 11:01:50|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|0
1631703810000|2021-09-15 11:03:30|18752.8|18732.8|18752.8|18732.8|18755.3|18735.3|18752.8|18732.8|14
1631703840000|2021-09-15 11:04:00|18750.9|18730.9|18748.9|18728.9|18750.9|18730.9|18748.9|18728.9|0
1631703870000|2021-09-15 11:04:30|||||||||17
1631703890000|2021-09-15 11:04:50|||||||||19
1631703950000|2021-09-15 11:05:50|||||||||1
1631703970000|2021-09-15 11:06:10|||||||||22
1631703990000|2021-09-15 11:06:30|||||||||2
1631704000000|2021-09-15 11:06:40|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|0
1631704210000|2021-09-15 11:10:10|18748.9|18728.9|18751.4|18731.4|18751.4|18731.4|18748.9|18728.9|0
1631704270000|2021-09-15 11:11:10|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|0
1631704290000|2021-09-15 11:11:30|18750.9|18730.9|18751.4|18731.4|18751.4|18731.4|18750.9|18730.9|0
1631704390000|2021-09-15 11:13:10|18749.5|18729.5|18751.4|18731.4|18751.4|18731.4|18749.5|18729.5|1
1631704430000|2021-09-15 11:13:50|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|0
1631704470000|2021-09-15 11:14:30|18750.9|18730.9|18751.4|18731.4|18751.4|18731.4|18750.9|18730.9|0
1631704500000|2021-09-15 11:15:00|18749.5|18729.5|18748.9|18728.9|18749.5|18729.5|18748.9|18728.9|0
1631704530000|2021-09-15 11:15:30|||||||||1
1631704540000|2021-09-15 11:15:40|18753.4|18733.4|18751.4|18731.4|18753.4|18733.4|18751.4|18731.4|1
1631704550000|2021-09-15 11:15:50|18750.9|18730.9|18751.4|18731.4|18751.4|18731.4|18750.9|18730.9|2
1631704570000|2021-09-15 11:16:10|18748.9|18728.9|18748.9|18728.9|18751.4|18731.4|18748.9|18728.9|2
1631704580000|2021-09-15 11:16:20|||||||||1
1631704590000|2021-09-15 11:16:30|18753.9|18733.9|18753.9|18733.9|18753.9|18733.9|18753.9|18733.9|2
1631704710000|2021-09-15 11:18:30|18752|18732|18750.9|18730.9|18752|18732|18750.9|18730.9|0
1631704740000|2021-09-15 11:19:00|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|18748.9|18728.9|1
1631704790000|2021-09-15 11:19:50|||||||||1
1631704840000|2021-09-15 11:20:40|18749|18729|18749|18729|18749|18729|18749|18729|0
1631704980000|2021-09-15 11:23:00|||||||||1
1631705010000|2021-09-15 11:23:30|||||||||1
1631705040000|2021-09-15 11:24:00|||||||||4
1631705150000|2021-09-15 11:25:50|||||||||15
1631705160000|2021-09-15 11:26:00|||||||||1
1631705180000|2021-09-15 11:26:20|||||||||4
1631705190000|2021-09-15 11:26:30|||||||||1
1631705200000|2021-09-15 11:26:40|18748.4|18728.4|18749|18729|18749|18729|18746.5|18726.5|7
1631705300000|2021-09-15 11:28:20|18746.5|18726.5|18749|18729|18749|18729|18746.5|18726.5|4
1631705510000|2021-09-15 11:31:50|||||||||2
1631705520000|2021-09-15 11:32:00|18751.5|18731.5|18749|18729|18751.5|18731.5|18749|18729|9
1631705550000|2021-09-15 11:32:30|||||||||4
1631705590000|2021-09-15 11:33:10|||||||||2
1631705640000|2021-09-15 11:34:00|||||||||1
1631705650000|2021-09-15 11:34:10|||||||||2
1631705660000|2021-09-15 11:34:20|||||||||1
1631705700000|2021-09-15 11:35:00|18749.5|18729.5|18751.5|18731.5|18753.4|18733.4|18749.5|18729.5|13
1631705710000|2021-09-15 11:35:10|18749.5|18729.5|18749|18729|18749.5|18729.5|18749|18729|0
1631705750000|2021-09-15 11:35:50|||||||||20
1631705800000|2021-09-15 11:36:40|18750.9|18730.9|18751.5|18731.5|18751.5|18731.5|18750.9|18730.9|2
1631705810000|2021-09-15 11:36:50|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|1
1631705840000|2021-09-15 11:37:20|18754|18734|18754|18734|18754|18734|18754|18734|7
1631705850000|2021-09-15 11:37:30|18754.5|18734.5|18758.4|18738.4|18758.4|18738.4|18754.5|18734.5|3
1631705870000|2021-09-15 11:37:50|18760.4|18740.4|18762.9|18742.9|18762.9|18742.9|18760.4|18740.4|2
1631705900000|2021-09-15 11:38:20|18763.5|18743.5|18765.4|18745.4|18765.4|18745.4|18763.5|18743.5|4
1631705910000|2021-09-15 11:38:30|18768.5|18748.5|18771|18751|18771|18751|18768.5|18748.5|8
1631705920000|2021-09-15 11:38:40|18772.9|18752.9|18773.5|18753.5|18773.5|18753.5|18772.9|18752.9|0
1631705930000|2021-09-15 11:38:50|18771|18751|18771|18751|18771|18751|18771|18751|3
1631705940000|2021-09-15 11:39:00|18769|18749|18767.9|18747.9|18769|18749|18764|18744|14
1631705950000|2021-09-15 11:39:10|18768.5|18748.5|18771|18751|18771|18751|18768.5|18748.5|1
1631705960000|2021-09-15 11:39:20|18773.5|18753.5|18772.9|18752.9|18773.5|18753.5|18771.5|18751.5|14
1631705970000|2021-09-15 11:39:30|18773.5|18753.5|18780.4|18760.4|18780.4|18760.4|18773.5|18753.5|34
1631705980000|2021-09-15 11:39:40|||||||||3
1631705990000|2021-09-15 11:39:50|18782.4|18762.4|18784.9|18764.9|18784.9|18764.9|18782.4|18762.4|2
1631706000000|2021-09-15 11:40:00|18785.4|18765.4|18789.9|18769.9|18789.9|18769.9|18785.4|18765.4|3
1631706010000|2021-09-15 11:40:10|18786|18766|18786|18766|18787.9|18767.9|18786|18766|2
1631706020000|2021-09-15 11:40:20|18786.5|18766.5|18788.5|18768.5|18790.4|18770.4|18786.5|18766.5|2
1631706030000|2021-09-15 11:40:30|18791|18771|18791|18771|18791|18771|18791|18771|1
1631706040000|2021-09-15 11:40:40|||||||||8
1631706050000|2021-09-15 11:40:50|18796|18776|18803.5|18783.5|18803.5|18783.5|18796|18776|9
1631706060000|2021-09-15 11:41:00|18808.5|18788.5|18818.5|18798.5|18818.5|18798.5|18808.5|18788.5|23
1631706070000|2021-09-15 11:41:10|18826|18806|18828.5|18808.5|18828.5|18808.5|18826|18806|41
1631706080000|2021-09-15 11:41:20|18839.9|18819.9|18876|18856|18878.3|18856|18839.9|18818.3|109
1631706090000|2021-09-15 11:41:30|18878.5|18858.5|18878.5|18858.5|18878.5|18858.5|18878.5|18858.5|2
1631706100000|2021-09-15 11:41:40|18881|18861|18883.5|18863.5|18883.5|18863.5|18881|18861|7
1631706110000|2021-09-15 11:41:50|18881.5|18861.5|18879|18859|18881.5|18861.5|18879|18859|4
1631706120000|2021-09-15 11:42:00|18877.9|18857.9|18861|18841|18877.9|18857.9|18861|18841|4
1631706130000|2021-09-15 11:42:10|18862.9|18842.9|18863.5|18843.5|18863.5|18843.5|18862.9|18842.9|2
1631706140000|2021-09-15 11:42:20|18866|18846|18863.5|18843.5|18866|18846|18863.5|18843.5|4
1631706150000|2021-09-15 11:42:30|18861|18841|18856|18836|18861|18841|18856|18836|4
1631706160000|2021-09-15 11:42:40|18838.5|18818.5|18824|18804|18838.5|18818.5|18824|18804|17
1631706170000|2021-09-15 11:42:50|18827.9|18807.9|18823.5|18803.5|18827.9|18807.9|18823.5|18803.5|1
1631706180000|2021-09-15 11:43:00|18826|18806|18830.4|18810.4|18830.4|18810.4|18819.5|18799.5|15
1631706190000|2021-09-15 11:43:10|18831|18811|18855.4|18835.4|18855.4|18835.4|18831|18811|16
1631706200000|2021-09-15 11:43:20|18857.4|18837.4|18857.4|18837.4|18857.4|18837.4|18857.4|18837.4|2
1631706210000|2021-09-15 11:43:30|18857.9|18837.9|18857.9|18837.9|18857.9|18837.9|18857.9|18837.9|0
1631706220000|2021-09-15 11:43:40|18858.5|18838.5|18858.5|18838.5|18858.5|18838.5|18858.5|18838.5|0
1631706230000|2021-09-15 11:43:50|18857.4|18837.4|18853.5|18833.5|18857.4|18837.4|18853.5|18833.5|6
1631706240000|2021-09-15 11:44:00|18851|18831|18853.5|18833.5|18853.5|18833.5|18851|18831|1
1631706250000|2021-09-15 11:44:10|||||||||2
1631706270000|2021-09-15 11:44:30|18852.9|18832.9|18851|18831|18852.9|18832.9|18851|18831|1
1631706280000|2021-09-15 11:44:40|18853.5|18833.5|18853.5|18833.5|18853.5|18833.5|18853.5|18833.5|1
1631706290000|2021-09-15 11:44:50|18856|18836|18856|18836|18856|18836|18856|18836|1
1631706300000|2021-09-15 11:45:00|18854|18834|18849|18829|18854|18834|18849|18829|4
1631706310000|2021-09-15 11:45:10|18851|18831|18851|18831|18851|18831|18851|18831|0
1631706320000|2021-09-15 11:45:20|18848.5|18828.5|18843.5|18823.5|18848.5|18828.5|18843.5|18823.5|4
1631706330000|2021-09-15 11:45:30|18839.5|18819.5|18833.5|18813.5|18839.5|18819.5|18833.5|18813.5|1
1631706430000|2021-09-15 11:47:10|18831|18811|18831|18811|18831|18811|18831|18811|0
1631706440000|2021-09-15 11:47:20|18828.5|18808.5|18828.5|18808.5|18828.5|18808.5|18828.5|18808.5|0
1631706460000|2021-09-15 11:47:40|18826|18806|18826|18806|18826|18806|18826|18806|2
1631706470000|2021-09-15 11:47:50|18826.5|18806.5|18828.5|18808.5|18828.5|18808.5|18826.5|18806.5|1
1631706480000|2021-09-15 11:48:00|18826.5|18806.5|18828.5|18808.5|18828.5|18808.5|18826.5|18806.5|5
1631706490000|2021-09-15 11:48:10|||||||||6
1631706500000|2021-09-15 11:48:20|18826|18806|18826|18806|18826|18806|18826|18806|2
1631706510000|2021-09-15 11:48:30|18824|18804|18824|18804|18824|18804|18824|18804|5
1631706520000|2021-09-15 11:48:40|18823.5|18803.5|18823.5|18803.5|18823.5|18803.5|18823.5|18803.5|0
1631706550000|2021-09-15 11:49:10|18828.5|18808.5|18842.4|18822.4|18842.4|18822.4|18828.5|18808.5|3
1631706560000|2021-09-15 11:49:20|18844.4|18824.4|18844.4|18824.4|18844.4|18824.4|18844.4|18824.4|1
1631706570000|2021-09-15 11:49:30|18847.9|18827.9|18854|18834|18858.5|18838.5|18847.9|18827.9|6
1631706580000|2021-09-15 11:49:40|18853.5|18833.5|18856|18836|18856|18836|18853.5|18833.5|0
1631706590000|2021-09-15 11:49:50|18853.5|18833.5|18853.5|18833.5|18853.5|18833.5|18853.5|18833.5|0
1631706610000|2021-09-15 11:50:10|18851|18831|18851|18831|18851|18831|18851|18831|1
1631706630000|2021-09-15 11:50:30|18852.9|18832.9|18853.5|18833.5|18853.5|18833.5|18852.9|18832.9|0
1631706670000|2021-09-15 11:51:10|||||||||3
1631706710000|2021-09-15 11:51:50|18851|18831|18851|18831|18851|18831|18851|18831|0
1631706730000|2021-09-15 11:52:10|18852.9|18832.9|18852.9|18832.9|18852.9|18832.9|18852.9|18832.9|0
1631706750000|2021-09-15 11:52:30|18853.5|18833.5|18851|18831|18853.5|18833.5|18851|18831|1
1631706760000|2021-09-15 11:52:40|18848.5|18828.5|18851|18831|18851|18831|18848.5|18828.5|0
1631706780000|2021-09-15 11:53:00|18849|18829|18848.5|18828.5|18849|18829|18848.5|18828.5|0
1631706810000|2021-09-15 11:53:30|||||||||3
1631706830000|2021-09-15 11:53:50|||||||||1
1631706890000|2021-09-15 11:54:50|18836.5|18816.5|18836.5|18816.5|18836.5|18816.5|18836.5|18816.5|1
1631706900000|2021-09-15 11:55:00|18836|18816|18836|18816|18836|18816|18836|18816|0
1631706930000|2021-09-15 11:55:30|18829|18809|18829|18809|18829|18809|18829|18809|1
1631706940000|2021-09-15 11:55:40|18828.5|18808.5|18828.5|18808.5|18828.5|18808.5|18828.5|18808.5|0
1631706960000|2021-09-15 11:56:00|18826.5|18806.5|18826.5|18806.5|18826.5|18806.5|18826.5|18806.5|0
1631707000000|2021-09-15 11:56:40|18826|18806|18824|18804|18826|18806|18824|18804|2
1631707010000|2021-09-15 11:56:50|18826|18806|18826.5|18806.5|18826.5|18806.5|18826|18806|0
1631707020000|2021-09-15 11:57:00|18828.5|18808.5|18823.5|18803.5|18828.5|18808.5|18823.5|18803.5|3
1631707050000|2021-09-15 11:57:30|||||||||1
1631707060000|2021-09-15 11:57:40|18824|18804|18830.5|18810.5|18830.5|18810.5|18824|18804|6
1631707080000|2021-09-15 11:58:00|18831|18811|18831|18811|18831|18811|18831|18811|0
1631707100000|2021-09-15 11:58:20|18826|18806|18826|18806|18826|18806|18826|18806|7
1631707110000|2021-09-15 11:58:30|18828|18808|18828|18808|18828|18808|18828|18808|0
1631707120000|2021-09-15 11:58:40|18828.5|18808.5|18828.5|18808.5|18828.5|18808.5|18828.5|18808.5|0
1631707150000|2021-09-15 11:59:10|18826|18806|18826|18806|18826|18806|18826|18806|5
1631707180000|2021-09-15 11:59:40|18823.5|18803.5|18823.5|18803.5|18823.5|18803.5|18823.5|18803.5|0
1631707190000|2021-09-15 11:59:50|18826|18806|18826|18806|18826|18806|18823.5|18803.5|4
1631707200000|2021-09-15 12:00:00|18828.5|18808.5|18841|18821|18841|18821|18828.5|18808.5|14
1631707210000|2021-09-15 12:00:10|18850.8|18830.8|18850.8|18830.8|18850.8|18830.8|18850.8|18830.8|2
1631707220000|2021-09-15 12:00:20|18858|18838|18866|18846|18866|18846|18858|18838|21
1631707230000|2021-09-15 12:00:30|18863.5|18843.5|18861|18841|18863.5|18843.5|18861|18841|10
1631707240000|2021-09-15 12:00:40|18859|18839|18858.5|18838.5|18859|18839|18858.5|18838.5|7
1631707250000|2021-09-15 12:00:50|18856.5|18836.5|18856|18836|18856.5|18836.5|18856|18836|1
1631707260000|2021-09-15 12:01:00|18858|18838|18854|18834|18858.5|18838.5|18854|18834|2
1631707270000|2021-09-15 12:01:10|18838.5|18818.5|18831.5|18811.5|18838.5|18818.5|18831.5|18811.5|1
1631707320000|2021-09-15 12:02:00|18833.5|18813.5|18831.5|18811.5|18833.5|18813.5|18831.5|18811.5|3
1631707330000|2021-09-15 12:02:10|18833.5|18813.5|18831.5|18811.5|18833.5|18813.5|18831.5|18811.5|2
1631707350000|2021-09-15 12:02:30|18835.5|18815.5|18836|18816|18836|18816|18835.5|18815.5|3
1631707390000|2021-09-15 12:03:10|18838.5|18818.5|18838.5|18818.5|18838.5|18818.5|18838.5|18818.5|1
1631707400000|2021-09-15 12:03:20|||||||||2
1631707410000|2021-09-15 12:03:30|18838|18818|18838|18818|18838|18818|18838|18818|1
1631707450000|2021-09-15 12:04:10|||||||||2
1631707460000|2021-09-15 12:04:20|18836.4|18816.4|18806|18786|18836.4|18816.4|18806|18786|9
1631707480000|2021-09-15 12:04:40|18805.5|18785.5|18800.5|18780.5|18805.5|18785.5|18798.5|18778.5|10
1631707500000|2021-09-15 12:05:00|18801|18781|18798.5|18778.5|18801|18781|18798.5|18778.5|2
1631707530000|2021-09-15 12:05:30|18798|18778|18798.5|18778.5|18798.5|18778.5|18796|18776|2
1631707540000|2021-09-15 12:05:40|||||||||1
1631707550000|2021-09-15 12:05:50|||||||||1
1631707580000|2021-09-15 12:06:20|18800.5|18780.5|18801|18781|18801|18781|18800.5|18780.5|4
1631707610000|2021-09-15 12:06:50|||||||||2
1631707620000|2021-09-15 12:07:00|18799|18779|18794.6|18774.6|18799|18779|18794.6|18774.6|12
1631707630000|2021-09-15 12:07:10|18794|18774|18794|18774|18794|18774|18794|18774|3
1631707640000|2021-09-15 12:07:20|18788.5|18768.5|18786|18766|18788.5|18768.5|18786|18766|4
1631707650000|2021-09-15 12:07:30|||||||||1
1631707660000|2021-09-15 12:07:40|18784|18764|18784|18764|18784|18764|18784|18764|1
1631707670000|2021-09-15 12:07:50|18783.5|18763.5|18781|18761|18783.5|18763.5|18781|18761|3
1631707680000|2021-09-15 12:08:00|18780.5|18760.5|18783.5|18763.5|18783.5|18763.5|18780.5|18760.5|5
1631707690000|2021-09-15 12:08:10|18785.5|18765.5|18783.5|18763.5|18785.5|18765.5|18783.5|18763.5|0
1631707700000|2021-09-15 12:08:20|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|0
1631707720000|2021-09-15 12:08:40|18786|18766|18786|18766|18786|18766|18786|18766|0
1631707730000|2021-09-15 12:08:50|18786.6|18766.6|18786.6|18766.6|18786.6|18766.6|18786.6|18766.6|0
1631707750000|2021-09-15 12:09:10|18786|18766|18786|18766|18786|18766|18786|18766|7
1631707770000|2021-09-15 12:09:30|18788|18768|18785.5|18765.5|18788|18768|18785.5|18765.5|3
1631707790000|2021-09-15 12:09:50|18783.5|18763.5|18783.5|18763.5|18783.5|18763.5|18783.5|18763.5|3
1631707800000|2021-09-15 12:10:00|18781.6|18761.6|18781|18761|18781.6|18761.6|18781|18761|2
1631707810000|2021-09-15 12:10:10|18783|18763|18783|18763|18783|18763|18783|18763|35
1631707820000|2021-09-15 12:10:20|18783.5|18763.5|18786|18766|18786|18766|18783.5|18763.5|1
1631707830000|2021-09-15 12:10:30|18783.5|18763.5|18783.5|18763.5|18783.5|18763.5|18783.5|18763.5|1
1631707860000|2021-09-15 12:11:00|18781|18761|18778.5|18758.5|18781|18761|18778.5|18758.5|5
1631707870000|2021-09-15 12:11:10|18776|18756|18776|18756|18776|18756|18776|18756|1
1631707890000|2021-09-15 12:11:30|||||||||3
1631707900000|2021-09-15 12:11:40|||||||||1
1631707940000|2021-09-15 12:12:20|18774.1|18754.1|18774.1|18754.1|18774.1|18754.1|18774.1|18754.1|1
1631707950000|2021-09-15 12:12:30|18773.5|18753.5|18776|18756|18776|18756|18773.5|18753.5|0
1631707980000|2021-09-15 12:13:00|18778|18758|18778|18758|18778|18758|18778|18758|1
1631707990000|2021-09-15 12:13:10|18778.5|18758.5|18778.5|18758.5|18778.5|18758.5|18778.5|18758.5|1
1631708000000|2021-09-15 12:13:20|18781|18761|18781|18761|18781|18761|18781|18761|0
1631708010000|2021-09-15 12:13:30|18778.5|18758.5|18778.5|18758.5|18778.5|18758.5|18778.5|18758.5|1
1631708020000|2021-09-15 12:13:40|||||||||1
1631708040000|2021-09-15 12:14:00|18780.5|18760.5|18780.5|18760.5|18780.5|18760.5|18780.5|18760.5|5
1631708050000|2021-09-15 12:14:10|18781.6|18761.6|18788.5|18768.5|18788.5|18768.5|18781.6|18761.6|17
1631708060000|2021-09-15 12:14:20|18790.5|18770.5|18791|18771|18791|18771|18790.5|18770.5|0
1631708070000|2021-09-15 12:14:30|18788.5|18768.5|18791|18771|18791|18771|18788.5|18768.5|0
1631708080000|2021-09-15 12:14:40|18793|18773|18793.5|18773.5|18793.5|18773.5|18793|18773|6
1631708090000|2021-09-15 12:14:50|18794.1|18774.1|18798.5|18778.5|18798.5|18778.5|18794.1|18774.1|1
1631708110000|2021-09-15 12:15:10|18796.6|18776.6|18796.6|18776.6|18796.6|18776.6|18796.6|18776.6|0
1631708120000|2021-09-15 12:15:20|18793.5|18773.5|18794.1|18774.1|18794.1|18774.1|18793.5|18773.5|9
1631708130000|2021-09-15 12:15:30|18796|18776|18796.6|18776.6|18796.6|18776.6|18796|18776|0
1631708140000|2021-09-15 12:15:40|18794.1|18774.1|18794.1|18774.1|18794.1|18774.1|18794.1|18774.1|1
1631708150000|2021-09-15 12:15:50|18793.5|18773.5|18793.5|18773.5|18793.5|18773.5|18793.5|18773.5|2
1631708160000|2021-09-15 12:16:00|18798.5|18778.5|18801|18781|18801|18781|18798.5|18778.5|7
1631708170000|2021-09-15 12:16:10|18801.6|18781.6|18803.5|18783.5|18803.5|18783.5|18801.6|18781.6|1
1631708180000|2021-09-15 12:16:20|18801.6|18781.6|18803.5|18783.5|18803.5|18783.5|18801|18781|1
1631708190000|2021-09-15 12:16:30|18801.6|18781.6|18803.5|18783.5|18803.5|18783.5|18801.6|18781.6|0
1631708200000|2021-09-15 12:16:40|18801|18781|18801|18781|18801|18781|18801|18781|0
1631708230000|2021-09-15 12:17:10|||||||||1
1631708250000|2021-09-15 12:17:30|18803.5|18783.5|18803.5|18783.5|18803.5|18783.5|18803.5|18783.5|0
1631708280000|2021-09-15 12:18:00|18804.1|18784.1|18806|18786|18806|18786|18804.1|18784.1|1
1631708300000|2021-09-15 12:18:20|18804.1|18784.1|18803.5|18783.5|18804.1|18784.1|18803.5|18783.5|0
1631708310000|2021-09-15 12:18:30|18804.1|18784.1|18806|18786|18806|18786|18804.1|18784.1|1
1631708330000|2021-09-15 12:18:50|18820|18780|18820|18780|18820|18780|18820|18780|1
1631708340000|2021-09-15 12:19:00|18821|18781|18809.1|18789.1|18821|18789.1|18809.1|18781|1
1631708360000|2021-09-15 12:19:20|18804.1|18784.1|18803.5|18783.5|18804.1|18784.1|18803.5|18783.5|2
1631708370000|2021-09-15 12:19:30|18801|18781|18801|18781|18801|18781|18801|18781|1
1631708390000|2021-09-15 12:19:50|18796|18776|18791|18771|18796|18776|18791|18771|5
1631708400000|2021-09-15 12:20:00|||||||||2
1631708430000|2021-09-15 12:20:30|18789.1|18769.1|18788.5|18768.5|18789.1|18769.1|18788.5|18768.5|0
1631708460000|2021-09-15 12:21:00|18791|18771|18783.5|18763.5|18791|18771|18783.5|18763.5|4
1631708470000|2021-09-15 12:21:10|18785.5|18765.5|18786|18766|18786|18766|18785.5|18765.5|2
1631708500000|2021-09-15 12:21:40|||||||||2
1631708510000|2021-09-15 12:21:50|||||||||7
1631708530000|2021-09-15 12:22:10|||||||||4
1631708540000|2021-09-15 12:22:20|18788.5|18768.5|18788.5|18768.5|18788.5|18768.5|18788.5|18768.5|1
1631708550000|2021-09-15 12:22:30|||||||||4
1631708560000|2021-09-15 12:22:40|||||||||1
1631708570000|2021-09-15 12:22:50|||||||||4
1631708580000|2021-09-15 12:23:00|18790.5|18770.5|18790.5|18770.5|18790.5|18770.5|18790.5|18770.5|0
1631708590000|2021-09-15 12:23:10|18791|18771|18791|18771|18791|18771|18791|18771|1
1631708600000|2021-09-15 12:23:20|18793.5|18773.5|18793.5|18773.5|18793.5|18773.5|18793.5|18773.5|5
1631708610000|2021-09-15 12:23:30|||||||||1
1631708620000|2021-09-15 12:23:40|18794.6|18774.6|18801|18781|18801|18781|18794.6|18774.6|1
1631708630000|2021-09-15 12:23:50|18803.5|18783.5|18803.5|18783.5|18803.5|18783.5|18803.5|18783.5|8
1631708640000|2021-09-15 12:24:00|18803|18783|18805.5|18785.5|18805.5|18785.5|18803|18783|1
1631708650000|2021-09-15 12:24:10|||||||||5
1631708670000|2021-09-15 12:24:30|||||||||5
1631708680000|2021-09-15 12:24:40|18798.5|18778.5|18791|18771|18798.5|18778.5|18791|18771|3
1631708700000|2021-09-15 12:25:00|18789.1|18769.1|18789.1|18769.1|18791|18771|18789.1|18769.1|0
1631708720000|2021-09-15 12:25:20|18791|18771|18791|18771|18791|18771|18789.1|18769.1|0
1631708740000|2021-09-15 12:25:40|||||||||1
1631708750000|2021-09-15 12:25:50|18791.6|18771.6|18789.1|18769.1|18793.5|18773.5|18789.1|18769.1|4
1631708770000|2021-09-15 12:26:10|18797.1|18757.1|18797.1|18757.1|18797.1|18757.1|18797.1|18757.1|2
1631708800000|2021-09-15 12:26:40|18783.2|18763.2|18782.1|18762.1|18783.2|18763.2|18780.2|18760.2|0
1631708830000|2021-09-15 12:27:10|18779.6|18759.6|18779.6|18759.6|18779.6|18759.6|18779.6|18759.6|1
1631708850000|2021-09-15 12:27:30|||||||||1
1631708860000|2021-09-15 12:27:40|||||||||5
1631708880000|2021-09-15 12:28:00|||||||||7
1631708890000|2021-09-15 12:28:10|18779.1|18759.1|18779.1|18759.1|18779.1|18759.1|18779.1|18759.1|7
1631708910000|2021-09-15 12:28:30|||||||||1
1631708920000|2021-09-15 12:28:40|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|0
1631708940000|2021-09-15 12:29:00|||||||||1
1631708960000|2021-09-15 12:29:20|||||||||3
1631708970000|2021-09-15 12:29:30|18776.6|18756.6|18778.6|18758.6|18778.6|18758.6|18776.6|18756.6|3
1631708990000|2021-09-15 12:29:50|18774.1|18754.1|18766.6|18746.6|18774.1|18754.1|18766.6|18746.6|8
1631709000000|2021-09-15 12:30:00|18761.1|18741.1|18753.6|18733.6|18761.1|18741.1|18753.6|18733.6|4
1631709010000|2021-09-15 12:30:10|18758.6|18738.6|18758.6|18738.6|18758.6|18738.6|18758.6|18738.6|4
1631709020000|2021-09-15 12:30:20|18753.6|18733.6|18765.5|18745.5|18765.5|18745.5|18753.6|18733.6|14
1631709030000|2021-09-15 12:30:30|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|0
1631709040000|2021-09-15 12:30:40|18768|18748|18768.6|18748.6|18768.6|18748.6|18768|18748|8
1631709050000|2021-09-15 12:30:50|18770.5|18750.5|18770.5|18750.5|18770.5|18750.5|18770.5|18750.5|1
1631709060000|2021-09-15 12:31:00|18768.6|18748.6|18770.5|18750.5|18770.5|18750.5|18768.6|18748.6|0
1631709070000|2021-09-15 12:31:10|18768.6|18748.6|18763.6|18743.6|18768.6|18748.6|18763.6|18743.6|1
1631709090000|2021-09-15 12:31:30|18765.5|18745.5|18758.6|18738.6|18766.1|18746.1|18758.6|18738.6|3
1631709100000|2021-09-15 12:31:40|||||||||1
1631709120000|2021-09-15 12:32:00|18754.6|18734.6|18749.6|18729.6|18754.6|18734.6|18749.6|18729.6|10
1631709130000|2021-09-15 12:32:10|18751.6|18731.6|18754.1|18734.1|18754.1|18734.1|18751.6|18731.6|4
1631709140000|2021-09-15 12:32:20|18758.6|18738.6|18758.6|18738.6|18758.6|18738.6|18758.6|18738.6|0
1631709150000|2021-09-15 12:32:30|||||||||3
1631709160000|2021-09-15 12:32:40|18763.6|18743.6|18766.1|18746.1|18766.1|18746.1|18763.6|18743.6|2
1631709170000|2021-09-15 12:32:50|18764.1|18744.1|18764.1|18744.1|18764.1|18744.1|18764.1|18744.1|1
1631709190000|2021-09-15 12:33:10|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|0
1631709250000|2021-09-15 12:34:10|18770|18750|18770|18750|18770|18750|18770|18750|0
1631709280000|2021-09-15 12:34:40|18768.6|18748.6|18770.5|18750.5|18770.5|18750.5|18768.6|18748.6|0
1631709290000|2021-09-15 12:34:50|18771.1|18751.1|18778.6|18758.6|18778.6|18758.6|18771.1|18751.1|8
1631709300000|2021-09-15 12:35:00|18783.6|18763.6|18788.6|18768.6|18788.6|18768.6|18783.6|18763.6|5
1631709310000|2021-09-15 12:35:10|||||||||3
1631709350000|2021-09-15 12:35:50|18790.5|18770.5|18791.1|18771.1|18791.1|18771.1|18790.5|18770.5|0
1631709360000|2021-09-15 12:36:00|18782.1|18762.1|18782.1|18762.1|18782.1|18762.1|18782.1|18762.1|1
1631709370000|2021-09-15 12:36:10|18781.1|18761.1|18781.1|18761.1|18781.1|18761.1|18781.1|18761.1|1
1631709390000|2021-09-15 12:36:30|18779.1|18759.1|18778.6|18758.6|18779.1|18759.1|18778.6|18758.6|2
1631709400000|2021-09-15 12:36:40|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|1
1631709410000|2021-09-15 12:36:50|18768.6|18748.6|18764.1|18744.1|18768.6|18748.6|18764.1|18744.1|1
1631709420000|2021-09-15 12:37:00|18763.6|18743.6|18771.1|18751.1|18771.1|18751.1|18763.6|18743.6|6
1631709430000|2021-09-15 12:37:10|||||||||10
1631709440000|2021-09-15 12:37:20|18775.5|18755.5|18775.5|18755.5|18775.5|18755.5|18775.5|18755.5|2
1631709450000|2021-09-15 12:37:30|||||||||2
1631709460000|2021-09-15 12:37:40|18776.1|18756.1|18766.1|18746.1|18776.1|18756.1|18766.1|18746.1|1
1631709470000|2021-09-15 12:37:50|18773.6|18753.6|18773.6|18753.6|18786.1|18758.6|18773.6|18746.1|1
1631709480000|2021-09-15 12:38:00|||||||||1
1631709510000|2021-09-15 12:38:30|||||||||1
1631709520000|2021-09-15 12:38:40|18771.1|18751.1|18758.6|18738.6|18771.1|18751.1|18758.6|18738.6|3
1631709530000|2021-09-15 12:38:50|18763|18743|18763|18743|18763|18743|18763|18743|3
1631709540000|2021-09-15 12:39:00|18764.1|18744.1|18766.1|18746.1|18766.1|18746.1|18764.1|18744.1|1
1631709550000|2021-09-15 12:39:10|18768|18748|18771.1|18751.1|18771.1|18751.1|18768|18748|0
1631709590000|2021-09-15 12:39:50|||||||||1
1631709620000|2021-09-15 12:40:20|||||||||1
1631709650000|2021-09-15 12:40:50|18770.5|18750.5|18766.1|18746.1|18770.5|18750.5|18766.1|18746.1|3
1631709660000|2021-09-15 12:41:00|18762.2|18742.2|18753.6|18733.6|18762.2|18742.2|18753.6|18733.6|3
1631709690000|2021-09-15 12:41:30|||||||||1
1631709700000|2021-09-15 12:41:40|18756.1|18736.1|18756.1|18736.1|18756.1|18736.1|18756.1|18736.1|6
1631709710000|2021-09-15 12:41:50|18758.6|18738.6|18758.6|18738.6|18758.6|18738.6|18758.6|18738.6|5
1631709740000|2021-09-15 12:42:20|18760.5|18740.5|18758.6|18738.6|18760.5|18740.5|18758.6|18738.6|2
1631709750000|2021-09-15 12:42:30|18761.1|18741.1|18761.1|18741.1|18761.1|18741.1|18761.1|18741.1|2
1631709760000|2021-09-15 12:42:40|18763|18743|18761.1|18741.1|18763|18743|18761.1|18741.1|1
1631709780000|2021-09-15 12:43:00|18763|18743|18765.5|18745.5|18765.5|18745.5|18763|18743|1
1631709790000|2021-09-15 12:43:10|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|0
1631709810000|2021-09-15 12:43:30|||||||||1
1631709820000|2021-09-15 12:43:40|18768|18748|18768.6|18748.6|18768.6|18748.6|18768|18748|0
1631709830000|2021-09-15 12:43:50|||||||||3
1631709840000|2021-09-15 12:44:00|18769.1|18749.1|18771.1|18751.1|18771.1|18751.1|18769.1|18749.1|1
1631709850000|2021-09-15 12:44:10|18769.1|18749.1|18768.6|18748.6|18769.1|18749.1|18768.6|18748.6|1
1631709860000|2021-09-15 12:44:20|18766.6|18746.6|18766.6|18746.6|18766.6|18746.6|18766.6|18746.6|0
1631709870000|2021-09-15 12:44:30|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|0
1631709890000|2021-09-15 12:44:50|||||||||2
1631709930000|2021-09-15 12:45:30|18763.6|18743.6|18763.6|18743.6|18763.6|18743.6|18763.6|18743.6|0
1631709960000|2021-09-15 12:46:00|||||||||2
1631710010000|2021-09-15 12:46:50|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|18766.1|18746.1|5
1631710020000|2021-09-15 12:47:00|18765.6|18745.6|18759.1|18739.1|18765.6|18745.6|18759.1|18739.1|2
1631710030000|2021-09-15 12:47:10|||||||||1
1631710040000|2021-09-15 12:47:20|18758.6|18738.6|18754.7|18734.7|18758.6|18738.6|18754.7|18734.7|2
1631710050000|2021-09-15 12:47:30|18754.1|18734.1|18759.7|18739.7|18771.1|18739.7|18753.6|18731.1|2
1631710060000|2021-09-15 12:47:40|18758.6|18738.6|18761.1|18741.1|18761.1|18741.1|18758.6|18738.6|0
1631710070000|2021-09-15 12:47:50|18761.6|18741.6|18762.2|18742.2|18762.2|18742.2|18761.6|18741.6|7
1631710080000|2021-09-15 12:48:00|18778.1|18758.1|18778.1|18758.1|18778.1|18758.1|18778.1|18758.1|2
1631710090000|2021-09-15 12:48:10|18783.6|18763.6|18785.6|18765.6|18785.6|18765.6|18783.6|18763.6|1
1631710100000|2021-09-15 12:48:20|18786.1|18766.1|18786.1|18766.1|18786.1|18766.1|18786.1|18766.1|2
1631710110000|2021-09-15 12:48:30|||||||||2
1631710120000|2021-09-15 12:48:40|18783.6|18763.6|18783.6|18763.6|18783.6|18763.6|18783.6|18763.6|1
1631710130000|2021-09-15 12:48:50|18786.1|18766.1|18786.1|18766.1|18786.1|18766.1|18786.1|18766.1|0
1631710160000|2021-09-15 12:49:20|18788.1|18768.1|18788.6|18768.6|18788.6|18768.6|18788.1|18768.1|0
1631710170000|2021-09-15 12:49:30|18789.1|18769.1|18789.1|18769.1|18789.1|18769.1|18789.1|18769.1|1
1631710180000|2021-09-15 12:49:40|18789.7|18769.7|18789.7|18769.7|18791.6|18771.6|18789.7|18769.7|3
1631710220000|2021-09-15 12:50:20|18792.2|18772.2|18800.6|18780.6|18800.6|18780.6|18792.2|18772.2|10
1631710240000|2021-09-15 12:50:40|18803.1|18783.1|18803.1|18783.1|18803.1|18783.1|18803.1|18783.1|3
1631710250000|2021-09-15 12:50:50|18801.1|18781.1|18793.6|18773.6|18801.1|18781.1|18793.6|18773.6|5
1631710260000|2021-09-15 12:51:00|18793.1|18773.1|18788.6|18768.6|18793.1|18773.1|18788.6|18768.6|1
1631710280000|2021-09-15 12:51:20|18790.6|18770.6|18793.1|18773.1|18793.1|18773.1|18790.6|18770.6|5
1631710290000|2021-09-15 12:51:30|18793.6|18773.6|18800.6|18780.6|18800.6|18780.6|18793.6|18773.6|2
1631710310000|2021-09-15 12:51:50|18803.1|18783.1|18805.6|18785.6|18805.6|18785.6|18803.1|18783.1|1
1631710320000|2021-09-15 12:52:00|||||||||1
1631710330000|2021-09-15 12:52:10|18803.1|18783.1|18796.1|18776.1|18803.1|18783.1|18796.1|18776.1|1
1631710340000|2021-09-15 12:52:20|18791.1|18771.1|18791.1|18771.1|18791.1|18771.1|18791.1|18771.1|1
1631710350000|2021-09-15 12:52:30|||||||||1
1631710360000|2021-09-15 12:52:40|18788.6|18768.6|18788.6|18768.6|18788.6|18768.6|18788.6|18768.6|2
1631710370000|2021-09-15 12:52:50|||||||||3
1631710390000|2021-09-15 12:53:10|||||||||2
1631710410000|2021-09-15 12:53:30|||||||||1
1631710440000|2021-09-15 12:54:00|18790.6|18770.6|18793.6|18773.6|18793.6|18773.6|18790.6|18770.6|4
1631710450000|2021-09-15 12:54:10|||||||||1
1631710490000|2021-09-15 12:54:50|||||||||4
1631710500000|2021-09-15 12:55:00|18786.6|18766.6|18771.6|18751.6|18786.6|18766.6|18771.6|18751.6|6
1631710510000|2021-09-15 12:55:10|18771.1|18751.1|18766.1|18746.1|18771.1|18751.1|18766.1|18746.1|3
1631710520000|2021-09-15 12:55:20|18764.1|18744.1|18763.6|18743.6|18764.1|18744.1|18763.6|18743.6|2
1631710530000|2021-09-15 12:55:30|||||||||1
1631710550000|2021-09-15 12:55:50|18758.6|18738.6|18758.6|18738.6|18758.6|18738.6|18758.6|18738.6|4
1631710560000|2021-09-15 12:56:00|18756.1|18736.1|18756.1|18736.1|18756.1|18736.1|18756.1|18736.1|4
1631710580000|2021-09-15 12:56:20|||||||||3
1631710590000|2021-09-15 12:56:30|18756.7|18736.7|18758.6|18738.6|18758.6|18738.6|18756.7|18736.7|4
1631710610000|2021-09-15 12:56:50|||||||||1
1631710650000|2021-09-15 12:57:30|18756.7|18736.7|18756.1|18736.1|18756.7|18736.7|18756.1|18736.1|4
1631710670000|2021-09-15 12:57:50|18756.7|18736.7|18756.1|18736.1|18758.6|18738.6|18756.1|18736.1|1
1631710680000|2021-09-15 12:58:00|18758.1|18738.1|18758.6|18738.6|18758.6|18738.6|18758.1|18738.1|0
1631710700000|2021-09-15 12:58:20|18758.1|18738.1|18756.1|18736.1|18758.1|18738.1|18756.1|18736.1|1
1631710710000|2021-09-15 12:58:30|18754.2|18734.2|18754.2|18734.2|18754.2|18734.2|18754.2|18734.2|0
1631710720000|2021-09-15 12:58:40|18753.6|18733.6|18753.6|18733.6|18753.6|18733.6|18753.6|18733.6|0
1631710730000|2021-09-15 12:58:50|||||||||1
1631710750000|2021-09-15 12:59:10|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|18751.1|18731.1|3
1631710780000|2021-09-15 12:59:40|18743.6|18723.6|18736.1|18716.1|18743.6|18723.6|18736.1|18716.1|7
1631710800000|2021-09-15 13:00:00|18734.2|18714.2|18736.1|18716.1|18736.1|18716.1|18734.2|18714.2|4
1631710810000|2021-09-15 13:00:10|18740.6|18720.6|18740.6|18720.6|18740.6|18720.6|18740.6|18720.6|2
1631710820000|2021-09-15 13:00:20|18742.5|18722.5|18743.1|18723.1|18743.1|18723.1|18742.5|18722.5|0
1631710830000|2021-09-15 13:00:30|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|18741.1|18721.1|2
1631710840000|2021-09-15 13:00:40|18740.6|18720.6|18738.6|18718.6|18740.6|18720.6|18738.6|18718.6|2
1631710870000|2021-09-15 13:01:10|18739.2|18719.2|18741.1|18721.1|18741.1|18721.1|18739.2|18719.2|1
1631710890000|2021-09-15 13:01:30|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|18738.6|18718.6|2
1631710910000|2021-09-15 13:01:50|||||||||6
1631710920000|2021-09-15 13:02:00|18736.1|18716.1|18736.1|18716.1|18736.1|18716.1|18736.1|18716.1|1
1631710930000|2021-09-15 13:02:10|||||||||5
1631710940000|2021-09-15 13:02:20|18734.2|18714.2|18733.6|18713.6|18734.2|18714.2|18733.6|18713.6|0
1631710950000|2021-09-15 13:02:30|18738.1|18718.1|18738.1|18718.1|18738.1|18718.1|18738.1|18718.1|1
1631710960000|2021-09-15 13:02:40|18740.6|18720.6|18740.6|18720.6|18740.6|18720.6|18740.6|18720.6|2
1631710970000|2021-09-15 13:02:50|||||||||21
1631710980000|2021-09-15 13:03:00|18741.7|18721.7|18745.6|18725.6|18745.6|18725.6|18741.7|18721.7|2
1631710990000|2021-09-15 13:03:10|18746.1|18726.1|18746.1|18726.1|18746.1|18726.1|18746.1|18726.1|0
1631711000000|2021-09-15 13:03:20|18751.1|18731.1|18761.7|18741.7|18761.7|18741.7|18751.1|18731.1|9
1631711010000|2021-09-15 13:03:30|18759.7|18739.7|18759.2|18739.2|18759.7|18739.7|18759.2|18739.2|0
1631711030000|2021-09-15 13:03:50|18758.6|18738.6|18761.1|18741.1|18761.1|18741.1|18758.6|18738.6|4
1631711040000|2021-09-15 13:04:00|18763.1|18743.1|18763.6|18743.6|18763.6|18743.6|18763.1|18743.1|0
1631711050000|2021-09-15 13:04:10|18771.5|18751.5|18778.6|18758.6|18778.6|18758.6|18771.5|18751.5|12
1631711060000|2021-09-15 13:04:20|18791.1|18751.1|18791.1|18751.1|18791.1|18751.1|18791.1|18751.1|2
1631711070000|2021-09-15 13:04:30|||||||||1
1631711100000|2021-09-15 13:05:00|18786.1|18766.1|18796.1|18776.1|18796.1|18776.1|18786.1|18766.1|2
1631711120000|2021-09-15 13:05:20|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|5
1631711130000|2021-09-15 13:05:30|18789.2|18769.2|18783.6|18763.6|18789.2|18769.2|18783.6|18763.6|1
1631711140000|2021-09-15 13:05:40|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|14
1631711150000|2021-09-15 13:05:50|||||||||1
1631711160000|2021-09-15 13:06:00|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|18776.1|18756.1|0
1631711170000|2021-09-15 13:06:10|18773.6|18753.6|18771.1|18751.1|18773.6|18753.6|18771.1|18751.1|11
1631711180000|2021-09-15 13:06:20|18768.6|18748.6|18768.6|18748.6|18768.6|18748.6|18768.6|18748.6|0
1631711200000|2021-09-15 13:06:40|18766.7|18746.7|18766.1|18746.1|18766.7|18746.7|18766.1|18746.1|2
1631711210000|2021-09-15 13:06:50|||||||||1
1631711250000|2021-09-15 13:07:30|18763.6|18743.6|18763.6|18743.6|18763.6|18743.6|18763.6|18743.6|120
1631711260000|2021-09-15 13:07:40|||||||||3
1631711280000|2021-09-15 13:08:00|||||||||1
1631711310000|2021-09-15 13:08:30|||||||||2
1631711320000|2021-09-15 13:08:40|18762.6|18742.6|18758.6|18738.6|18762.6|18742.6|18756.1|18736.1|2
1631711340000|2021-09-15 13:09:00|||||||||3
1631711360000|2021-09-15 13:09:20|18763.6|18743.6|18766.1|18746.1|18776.1|18746.1|18763.6|18736.1|6
1631711370000|2021-09-15 13:09:30|18770.1|18750.1|18776.1|18756.1|18783.6|18763.6|18770.1|18750.1|6
1631711390000|2021-09-15 13:09:50|||||||||2
1631711410000|2021-09-15 13:10:10|||||||||1
1631711440000|2021-09-15 13:10:40|||||||||3
1631711520000|2021-09-15 13:12:00|||||||||1
1631711570000|2021-09-15 13:12:50|||||||||1
1631711580000|2021-09-15 13:13:00|18775.1|18755.1|18766.1|18746.1|18775.1|18755.1|18766.1|18746.1|15
1631711610000|2021-09-15 13:13:30|||||||||1
1631711630000|2021-09-15 13:13:50|||||||||3
1631711640000|2021-09-15 13:14:00|18788.6|18768.6|18788.6|18768.6|18788.6|18768.6|18788.6|18768.6|1
1631711650000|2021-09-15 13:14:10|18790.6|18770.6|18791.2|18771.2|18791.2|18771.2|18790.6|18770.6|0
1631711660000|2021-09-15 13:14:20|||||||||1
1631711680000|2021-09-15 13:14:40|18801.2|18781.2|18801.2|18781.2|18801.2|18781.2|18801.2|18781.2|4
1631711700000|2021-09-15 13:15:00|||||||||3
1631711710000|2021-09-15 13:15:10|18803.7|18783.7|18808.7|18788.7|18808.7|18788.7|18803.7|18783.7|2
1631711720000|2021-09-15 13:15:20|18811.2|18791.2|18818.7|18798.7|18818.7|18798.7|18811.2|18791.2|12
1631711730000|2021-09-15 13:15:30|||||||||3
1631711750000|2021-09-15 13:15:50|18806.3|18786.3|18806.3|18786.3|18806.3|18786.3|18806.3|18786.3|8
1631711760000|2021-09-15 13:16:00|18805.8|18785.8|18804.7|18784.7|18805.8|18785.8|18804.7|18784.7|2
1631711770000|2021-09-15 13:16:10|18810.6|18790.6|18811.2|18791.2|18811.2|18791.2|18810.6|18790.6|3
1631711780000|2021-09-15 13:16:20|||||||||3
1631711790000|2021-09-15 13:16:30|||||||||2
1631711800000|2021-09-15 13:16:40|18809.2|18789.2|18808.7|18788.7|18809.2|18789.2|18808.7|18788.7|2
1631711810000|2021-09-15 13:16:50|18803.7|18783.7|18803.7|18783.7|18803.7|18783.7|18803.7|18783.7|2
1631711820000|2021-09-15 13:17:00|18806.2|18786.2|18806.7|18786.7|18806.7|18786.7|18806.2|18786.2|1
1631711830000|2021-09-15 13:17:10|18806.2|18786.2|18806.2|18786.2|18806.2|18786.2|18806.2|18786.2|0
1631711840000|2021-09-15 13:17:20|18806.7|18786.7|18811.2|18791.2|18811.2|18791.2|18806.7|18786.7|7
1631711850000|2021-09-15 13:17:30|18813.7|18793.7|18793.7|18773.7|18813.7|18793.7|18793.7|18768.7|76
1631711860000|2021-09-15 13:17:40|18791.2|18771.2|18791.2|18771.2|18791.2|18771.2|18791.2|18771.2|0
1631711880000|2021-09-15 13:18:00|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|1
1631711900000|2021-09-15 13:18:20|18793.7|18773.7|18796.2|18776.2|18796.2|18776.2|18793.7|18773.7|0
1631711920000|2021-09-15 13:18:40|||||||||1
1631711930000|2021-09-15 13:18:50|||||||||5
1631711940000|2021-09-15 13:19:00|18798.7|18778.7|18810.6|18770.6|18810.6|18778.7|18798.7|18770.6|1
1631711950000|2021-09-15 13:19:10|18798.7|18778.7|18811.2|18771.2|18811.2|18779.2|18798.7|18770.6|0
1631711970000|2021-09-15 13:19:30|18798.7|18778.7|18798.7|18778.7|18798.7|18778.7|18798.7|18778.7|0
1631711990000|2021-09-15 13:19:50|||||||||1
1631712000000|2021-09-15 13:20:00|||||||||1
1631712010000|2021-09-15 13:20:10|18794.7|18774.7|18794.7|18774.7|18794.7|18774.7|18794.7|18774.7|7
1631712030000|2021-09-15 13:20:30|18796.7|18776.7|18796.7|18776.7|18796.7|18776.7|18796.7|18776.7|1
1631712040000|2021-09-15 13:20:40|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|2
1631712050000|2021-09-15 13:20:50|||||||||1
1631712060000|2021-09-15 13:21:00|||||||||2
1631712070000|2021-09-15 13:21:10|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|18798.1|18778.1|0
1631712080000|2021-09-15 13:21:20|18798.7|18778.7|18798.7|18778.7|18798.7|18778.7|18798.7|18778.7|1
1631712110000|2021-09-15 13:21:50|18793.7|18773.7|18798.1|18778.1|18798.1|18778.1|18793.7|18773.7|6
1631712140000|2021-09-15 13:22:20|18808.1|18788.1|18811.2|18791.2|18811.2|18791.2|18808.1|18788.1|25
1631712150000|2021-09-15 13:22:30|||||||||1
1631712160000|2021-09-15 13:22:40|||||||||12
1631712170000|2021-09-15 13:22:50|18813.1|18793.1|18813.7|18793.7|18813.7|18793.7|18813.1|18793.1|0
1631712180000|2021-09-15 13:23:00|||||||||4
1631712240000|2021-09-15 13:24:00|||||||||3
1631712270000|2021-09-15 13:24:30|18811.7|18791.7|18811.7|18791.7|18811.7|18791.7|18811.7|18791.7|1
1631712280000|2021-09-15 13:24:40|18811.2|18791.2|18811.2|18791.2|18811.2|18791.2|18811.2|18791.2|0
1631712300000|2021-09-15 13:25:00|||||||||2
1631712320000|2021-09-15 13:25:20|18810.6|18790.6|18808.7|18788.7|18810.6|18790.6|18808.7|18788.7|3
1631712330000|2021-09-15 13:25:30|18811.2|18791.2|18811.2|18791.2|18811.2|18791.2|18811.2|18791.2|0
1631712340000|2021-09-15 13:25:40|18808.7|18788.7|18808.7|18788.7|18808.7|18788.7|18808.7|18788.7|0
1631712360000|2021-09-15 13:26:00|18809.2|18789.2|18811.2|18791.2|18811.2|18791.2|18809.2|18789.2|3
1631712390000|2021-09-15 13:26:30|||||||||1
1631712410000|2021-09-15 13:26:50|||||||||6
1631712420000|2021-09-15 13:27:00|18813.1|18793.1|18813.7|18793.7|18813.7|18793.7|18813.1|18793.1|4
1631712480000|2021-09-15 13:28:00|18814.2|18794.2|18835.6|18815.6|18835.6|18815.6|18814.2|18794.2|9
1631712490000|2021-09-15 13:28:10|18833.7|18813.7|18838.7|18818.7|18838.7|18818.7|18833.7|18813.7|4
1631712500000|2021-09-15 13:28:20|||||||||1
1631712510000|2021-09-15 13:28:30|18836.7|18816.7|18845.1|18825.1|18845.1|18825.1|18836.2|18816.2|3
1631712520000|2021-09-15 13:28:40|18846.2|18826.2|18853.7|18833.7|18853.7|18833.7|18846.2|18826.2|16
1631712530000|2021-09-15 13:28:50|18855.6|18835.6|18853.7|18833.7|18856.2|18836.2|18853.7|18833.7|5
1631712540000|2021-09-15 13:29:00|18855.6|18835.6|18856.2|18836.2|18856.2|18836.2|18855.6|18835.6|4
1631712550000|2021-09-15 13:29:10|18858.7|18838.7|18856.2|18836.2|18858.7|18838.7|18856.2|18836.2|0
1631712560000|2021-09-15 13:29:20|18853.7|18833.7|18853.7|18833.7|18853.7|18833.7|18853.7|18833.7|120
1631712580000|2021-09-15 13:29:40|18854.2|18834.2|18856.2|18836.2|18856.2|18836.2|18854.2|18834.2|4
1631712600000|2021-09-15 13:30:00|18858.1|18838.1|18858.7|18838.7|18860.6|18840.6|18858.1|18838.1|11
1631712620000|2021-09-15 13:30:20|||||||||1
1631712630000|2021-09-15 13:30:30|||||||||3
1631712640000|2021-09-15 13:30:40|||||||||2
1631712650000|2021-09-15 13:30:50|18861.2|18841.2|18861.2|18841.2|18861.2|18841.2|18861.2|18841.2|56
1631712660000|2021-09-15 13:31:00|18863.1|18843.1|18856.7|18836.7|18863.1|18843.1|18856.7|18836.7|6
1631712670000|2021-09-15 13:31:10|18856.2|18836.2|18856.2|18836.2|18856.2|18836.2|18856.2|18836.2|2
1631712680000|2021-09-15 13:31:20|18852.3|18832.3|18838.7|18818.7|18852.3|18832.3|18838.7|18818.7|9
1631712690000|2021-09-15 13:31:30|18836.2|18816.2|18836.2|18816.2|18836.2|18816.2|18836.2|18816.2|3
1631712700000|2021-09-15 13:31:40|18836.7|18816.7|18838.7|18818.7|18838.7|18818.7|18836.7|18816.7|2
1631712710000|2021-09-15 13:31:50|18841.2|18821.2|18841.2|18821.2|18841.2|18821.2|18841.2|18821.2|3
1631712720000|2021-09-15 13:32:00|18845.1|18825.1|18846.2|18826.2|18846.2|18826.2|18845.1|18825.1|4
1631712730000|2021-09-15 13:32:10|||||||||2
1631712750000|2021-09-15 13:32:30|18852.1|18832.1|18852.1|18832.1|18852.1|18832.1|18852.1|18832.1|0
1631712760000|2021-09-15 13:32:40|18857.6|18837.6|18858.7|18838.7|18858.7|18838.7|18857.6|18837.6|4
1631712770000|2021-09-15 13:32:50|18863.7|18843.7|18863.7|18843.7|18863.7|18843.7|18861.2|18841.2|68
1631712780000|2021-09-15 13:33:00|18858.7|18838.7|18853.7|18833.7|18861.2|18838.7|18853.7|18821.2|9
1631712790000|2021-09-15 13:33:10|18851.2|18831.2|18851.2|18831.2|18851.2|18831.2|18851.2|18831.2|0
1631712800000|2021-09-15 13:33:20|18849.2|18829.2|18848.7|18828.7|18849.2|18829.2|18848.7|18828.7|1
1631712810000|2021-09-15 13:33:30|18849.2|18829.2|18846.2|18826.2|18851.2|18831.2|18846.2|18826.2|4
1631712820000|2021-09-15 13:33:40|18845.7|18825.7|18839.2|18819.2|18845.7|18825.7|18839.2|18819.2|6
1631712840000|2021-09-15 13:34:00|18836.7|18816.7|18831.7|18811.7|18836.7|18816.7|18831.7|18811.7|5
1631712850000|2021-09-15 13:34:10|18831.2|18811.2|18831.2|18811.2|18831.2|18811.2|18831.2|18811.2|1
1631712860000|2021-09-15 13:34:20|18829.2|18809.2|18829.2|18809.2|18829.2|18809.2|18829.2|18809.2|0
1631712870000|2021-09-15 13:34:30|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|18828.7|18808.7|0
1631712880000|2021-09-15 13:34:40|18828.2|18808.2|18826.2|18806.2|18828.2|18808.2|18826.2|18806.2|2
1631712890000|2021-09-15 13:34:50|18818.7|18798.7|18808.7|18788.7|18818.7|18798.7|18808.7|18788.7|2
1631712900000|2021-09-15 13:35:00|18806.7|18786.7|18806.7|18786.7|18806.7|18786.7|18806.7|18786.7|1
1631712910000|2021-09-15 13:35:10|18805.7|18785.7|18799.2|18779.2|18805.7|18785.7|18799.2|18779.2|8
1631712920000|2021-09-15 13:35:20|18796.7|18776.7|18796.2|18776.2|18798.7|18778.7|18796.2|18776.2|10
1631712930000|2021-09-15 13:35:30|18798.2|18778.2|18796.2|18776.2|18798.2|18778.2|18796.2|18776.2|3
1631712940000|2021-09-15 13:35:40|18798.2|18778.2|18798.7|18778.7|18798.7|18778.7|18798.2|18778.2|22
1631712950000|2021-09-15 13:35:50|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|18796.2|18776.2|6
1631712960000|2021-09-15 13:36:00|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|18800.7|18780.7|1
1631712970000|2021-09-15 13:36:10|18803.2|18783.2|18803.2|18783.2|18803.2|18783.2|18803.2|18783.2|0
1631712980000|2021-09-15 13:36:20|||||||||3
1631713010000|2021-09-15 13:36:50|18810.1|18790.1|18813.7|18793.7|18813.7|18793.7|18810.1|18790.1|6
1631713020000|2021-09-15 13:37:00|18817.6|18797.6|18818.7|18798.7|18818.7|18798.7|18817.6|18797.6|0
1631713030000|2021-09-15 13:37:10|18821.2|18801.2|18821.2|18801.2|18821.2|18801.2|18821.2|18801.2|3
1631713040000|2021-09-15 13:37:20|18823.7|18803.7|18825.7|18805.7|18825.7|18805.7|18823.7|18803.7|5
1631713050000|2021-09-15 13:37:30|18826.2|18806.2|18826.2|18806.2|18828.7|18808.7|18824.2|18804.2|3
1631713060000|2021-09-15 13:37:40|18818.7|18798.7|18816.2|18796.2|18818.7|18798.7|18816.2|18796.2|13
1631713070000|2021-09-15 13:37:50|18822.3|18782.3|18821.2|18781.2|18822.3|18782.3|18818.7|18778.7|2
1631713090000|2021-09-15 13:38:10|18818.7|18778.7|18804.8|18784.8|18818.7|18784.8|18804.8|18778.7|8
1631713100000|2021-09-15 13:38:20|18806.2|18786.2|18806.2|18786.2|18806.2|18786.2|18806.2|18786.2|0
1631713110000|2021-09-15 13:38:30|18804.2|18784.2|18808.2|18788.2|18808.2|18788.2|18803.7|18783.7|1
1631713120000|2021-09-15 13:38:40|18806.2|18786.2|18803.2|18783.2|18806.2|18786.2|18803.2|18783.2|4
1631713130000|2021-09-15 13:38:50|18801.2|18781.2|18801.2|18781.2|18801.2|18781.2|18801.2|18781.2|5
1631713140000|2021-09-15 13:39:00|18800.7|18780.7|18788.7|18768.7|18800.7|18780.7|18788.7|18768.7|7
1631713150000|2021-09-15 13:39:10|18778.7|18758.7|18778.7|18758.7|18778.7|18758.7|18778.7|18758.7|2
1631713170000|2021-09-15 13:39:30|18777.6|18757.6|18768.7|18748.7|18777.6|18757.6|18768.7|18748.7|7
1631713190000|2021-09-15 13:39:50|18766.2|18746.2|18763.7|18743.7|18766.2|18746.2|18763.7|18743.7|1
1631713200000|2021-09-15 13:40:00|||||||||7
1631713210000|2021-09-15 13:40:10|18761.7|18741.7|18763.7|18743.7|18763.7|18743.7|18761.7|18741.7|2
1631713220000|2021-09-15 13:40:20|||||||||6
1631713240000|2021-09-15 13:40:40|18761.7|18741.7|18761.2|18741.2|18761.7|18741.7|18761.2|18741.2|4
1631713250000|2021-09-15 13:40:50|18763.2|18743.2|18759.2|18739.2|18763.7|18743.7|18759.2|18739.2|3
1631713260000|2021-09-15 13:41:00|18763.7|18743.7|18763.7|18743.7|18763.7|18743.7|18763.7|18743.7|2
1631713270000|2021-09-15 13:41:10|18761.2|18741.2|18763.2|18743.2|18763.2|18743.2|18761.2|18741.2|2
1631713280000|2021-09-15 13:41:20|18763.7|18743.7|18761.7|18741.7|18763.7|18743.7|18761.7|18741.7|1
1631713290000|2021-09-15 13:41:30|||||||||2
1631713300000|2021-09-15 13:41:40|18759.8|18739.8|18761.7|18741.7|18761.7|18741.7|18759.8|18739.8|5
1631713310000|2021-09-15 13:41:50|18759.8|18739.8|18759.2|18739.2|18759.8|18739.8|18759.2|18739.2|0
1631713320000|2021-09-15 13:42:00|18761.2|18741.2|18759.2|18739.2|18761.2|18741.2|18759.2|18739.2|13
1631713360000|2021-09-15 13:42:40|18763.2|18743.2|18763.7|18743.7|18763.7|18743.7|18763.2|18743.2|5
1631713370000|2021-09-15 13:42:50|18761.7|18741.7|18763.7|18743.7|18763.7|18743.7|18761.7|18741.7|2
1631713380000|2021-09-15 13:43:00|||||||||5
1631713390000|2021-09-15 13:43:10|||||||||1
1631713410000|2021-09-15 13:43:30|18765.7|18745.7|18766.2|18746.2|18768.2|18748.2|18765.7|18745.7|206
1631713420000|2021-09-15 13:43:40|18768.2|18748.2|18771.2|18751.2|18771.2|18751.2|18768.2|18748.2|1
1631713440000|2021-09-15 13:44:00|18771.8|18751.8|18773.7|18753.7|18773.7|18753.7|18771.8|18751.8|1
1631713460000|2021-09-15 13:44:20|18778.2|18758.2|18782.6|18762.6|18782.6|18762.6|18778.2|18758.2|5
1631713470000|2021-09-15 13:44:30|18783.2|18763.2|18783.2|18763.2|18783.2|18763.2|18780.7|18760.7|1
1631713480000|2021-09-15 13:44:40|18780.7|18760.7|18780.7|18760.7|18780.7|18760.7|18780.7|18760.7|0
1631713490000|2021-09-15 13:44:50|18783.2|18763.2|18783.2|18763.2|18783.2|18763.2|18783.2|18763.2|1
1631713500000|2021-09-15 13:45:00|18786.2|18766.2|18786.2|18766.2|18786.2|18766.2|18786.2|18766.2|4
1631713510000|2021-09-15 13:45:10|18788.2|18768.2|18813.2|18793.2|18813.2|18793.2|18788.2|18768.2|49
1631713550000|2021-09-15 13:45:50|18810.7|18790.7|18810.7|18790.7|18810.7|18790.7|18810.7|18790.7|9
1631713560000|2021-09-15 13:46:00|18808.2|18788.2|18810.7|18790.7|18810.7|18790.7|18808.2|18788.2|5
1631713570000|2021-09-15 13:46:10|18808.7|18788.7|18808.7|18788.7|18808.7|18788.7|18808.7|18788.7|0
1631713590000|2021-09-15 13:46:30|||||||||3
1631713610000|2021-09-15 13:46:50|18809.3|18789.3|18813.7|18793.7|18813.7|18793.7|18809.3|18789.3|2
1631713620000|2021-09-15 13:47:00|18817.6|18797.6|18833.7|18813.7|18840.1|18820.1|18817.6|18797.6|11
1631713670000|2021-09-15 13:47:50|18836.2|18816.2|18836.2|18816.2|18836.2|18816.2|18836.2|18816.2|2
1631713680000|2021-09-15 13:48:00|18838.7|18818.7|18841.2|18821.2|18841.2|18821.2|18838.7|18818.7|6
1631713690000|2021-09-15 13:48:10|||||||||9
1631713710000|2021-09-15 13:48:30|||||||||1
1631713720000|2021-09-15 13:48:40|18838.7|18818.7|18843.7|18823.7|18843.7|18823.7|18838.7|18818.7|2
1631713740000|2021-09-15 13:49:00|||||||||4
1631713750000|2021-09-15 13:49:10|18841.8|18821.8|18841.2|18821.2|18841.8|18821.8|18841.2|18821.2|6
1631713760000|2021-09-15 13:49:20|18843.2|18823.2|18843.7|18823.7|18843.7|18823.7|18843.2|18823.2|4
1631713770000|2021-09-15 13:49:30|||||||||6
1631713780000|2021-09-15 13:49:40|||||||||4
1631713790000|2021-09-15 13:49:50|18845.7|18825.7|18846.2|18826.2|18846.2|18826.2|18845.7|18825.7|0
1631713820000|2021-09-15 13:50:20|18851.2|18831.2|18848.7|18828.7|18851.2|18831.2|18848.7|18828.7|6
1631713830000|2021-09-15 13:50:30|18850.7|18830.7|18848.7|18828.7|18853.7|18833.7|18848.7|18828.7|1
1631713840000|2021-09-15 13:50:40|18850.7|18830.7|18848.7|18828.7|18850.7|18830.7|18848.7|18828.7|3
1631713850000|2021-09-15 13:50:50|18850.7|18830.7|18852.6|18832.6|18852.6|18832.6|18850.7|18830.7|2
1631713860000|2021-09-15 13:51:00|18854.6|18834.6|18855.7|18835.7|18855.7|18835.7|18853.2|18833.2|9
1631713880000|2021-09-15 13:51:20|18853.7|18833.7|18853.7|18833.7|18853.7|18833.7|18853.7|18833.7|1
1631713890000|2021-09-15 13:51:30|||||||||5
1631713910000|2021-09-15 13:51:50|||||||||1
1631713920000|2021-09-15 13:52:00|18852.7|18832.7|18851.2|18831.2|18852.7|18832.7|18848.7|18828.7|10
1631713930000|2021-09-15 13:52:10|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|7
1631713950000|2021-09-15 13:52:30|18846.2|18826.2|18843.7|18823.7|18846.2|18826.2|18843.7|18823.7|5
1631713960000|2021-09-15 13:52:40|||||||||1
1631713970000|2021-09-15 13:52:50|||||||||2
1631713980000|2021-09-15 13:53:00|18838.7|18818.7|18838.7|18818.7|18838.7|18818.7|18838.7|18818.7|5
1631714010000|2021-09-15 13:53:30|||||||||1
1631714040000|2021-09-15 13:54:00|18841.2|18821.2|18841.2|18821.2|18841.2|18821.2|18841.2|18821.2|3
1631714080000|2021-09-15 13:54:40|||||||||4
1631714100000|2021-09-15 13:55:00|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|4
1631714110000|2021-09-15 13:55:10|||||||||2
1631714120000|2021-09-15 13:55:20|||||||||4
1631714130000|2021-09-15 13:55:30|||||||||6
1631714140000|2021-09-15 13:55:40|||||||||2
1631714160000|2021-09-15 13:56:00|18848.2|18828.2|18848.2|18828.2|18848.2|18828.2|18848.2|18828.2|3
1631714170000|2021-09-15 13:56:10|18841.2|18821.2|18841.2|18821.2|18841.2|18821.2|18841.2|18821.2|1
1631714180000|2021-09-15 13:56:20|18843.7|18823.7|18841.2|18821.2|18843.7|18823.7|18841.2|18821.2|17
1631714190000|2021-09-15 13:56:30|18843.7|18823.7|18843.7|18823.7|18843.7|18823.7|18841.2|18821.2|2
1631714210000|2021-09-15 13:56:50|||||||||3
1631714220000|2021-09-15 13:57:00|||||||||1
1631714230000|2021-09-15 13:57:10|18846.2|18826.2|18846.2|18826.2|18846.2|18826.2|18846.2|18826.2|1
1631714240000|2021-09-15 13:57:20|||||||||1
1631714250000|2021-09-15 13:57:30|||||||||2
1631714260000|2021-09-15 13:57:40|||||||||1
1631714280000|2021-09-15 13:58:00|18851.2|18831.2|18855.7|18835.7|18855.7|18835.7|18851.2|18831.2|16
1631714290000|2021-09-15 13:58:10|18857.7|18837.7|18858.2|18838.2|18858.2|18838.2|18857.7|18837.7|1
1631714300000|2021-09-15 13:58:20|||||||||3
1631714310000|2021-09-15 13:58:30|||||||||2
1631714340000|2021-09-15 13:59:00|18858.7|18838.7|18858.7|18838.7|18858.7|18838.7|18858.7|18838.7|40
1631714350000|2021-09-15 13:59:10|||||||||6
1631714380000|2021-09-15 13:59:40|||||||||2
1631714390000|2021-09-15 13:59:50|18860.7|18840.7|18858.7|18838.7|18861.2|18841.2|18858.7|18838.7|6
1631714400000|2021-09-15 14:00:00|18861.2|18841.2|18861.2|18841.2|18861.2|18841.2|18861.2|18841.2|6
1631714410000|2021-09-15 14:00:10|18863.7|18843.7|18863.7|18843.7|18863.7|18843.7|18863.7|18843.7|4
1631714420000|2021-09-15 14:00:20|||||||||1
1631714450000|2021-09-15 14:00:50|18861.8|18841.8|18839.3|18819.3|18861.8|18841.8|18839.3|18819.3|18
1631714460000|2021-09-15 14:01:00|18836.2|18816.2|18836.2|18816.2|18836.2|18816.2|18836.2|18816.2|4
1631714470000|2021-09-15 14:01:10|||||||||3
1631714480000|2021-09-15 14:01:20|||||||||6
1631714490000|2021-09-15 14:01:30|||||||||1
1631714500000|2021-09-15 14:01:40|18841.2|18821.2|18841.2|18821.2|18841.2|18821.2|18841.2|18821.2|1
1631714520000|2021-09-15 14:02:00|18845.2|18825.2|18848.7|18828.7|18848.7|18828.7|18845.2|18825.2|6
1631714530000|2021-09-15 14:02:10|18849.3|18829.3|18853.7|18833.7|18853.7|18833.7|18849.3|18829.3|1
1631714540000|2021-09-15 14:02:20|18853.8|18833.8|18851.8|18831.8|18853.8|18833.8|18851.8|18831.8|6
1631714550000|2021-09-15 14:02:30|18849.3|18829.3|18849.3|18829.3|18849.3|18829.3|18849.3|18829.3|0
1631714560000|2021-09-15 14:02:40|||||||||1
1631714570000|2021-09-15 14:02:50|||||||||3
1631714580000|2021-09-15 14:03:00|18843.8|18823.8|18831.8|18811.8|18843.8|18823.8|18831.8|18811.8|9
1631714590000|2021-09-15 14:03:10|18831.3|18811.3|18831.3|18811.3|18831.3|18811.3|18831.3|18811.3|2
1631714600000|2021-09-15 14:03:20|18826.3|18806.3|18818.8|18798.8|18826.3|18806.3|18818.8|18798.8|6
1631714610000|2021-09-15 14:03:30|18814.8|18794.8|18814.3|18794.3|18814.8|18794.8|18814.3|18794.3|4
1631714620000|2021-09-15 14:03:40|18813.8|18793.8|18811.3|18791.3|18813.8|18793.8|18811.3|18791.3|3
1631714640000|2021-09-15 14:04:00|18808.8|18788.8|18806.3|18786.3|18808.8|18788.8|18806.3|18786.3|1
1631714650000|2021-09-15 14:04:10|||||||||6
1631714660000|2021-09-15 14:04:20|18806.8|18786.8|18816.3|18796.3|18816.3|18796.3|18806.8|18786.8|2
1631714670000|2021-09-15 14:04:30|18818.8|18798.8|18818.8|18798.8|18818.8|18798.8|18818.8|18798.8|6
1631714690000|2021-09-15 14:04:50|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|18821.3|18801.3|2
1631714700000|2021-09-15 14:05:00|18825.7|18805.7|18825.7|18805.7|18825.7|18805.7|18825.7|18805.7|1
1631714710000|2021-09-15 14:05:10|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|18826.3|18806.3|1
1631714720000|2021-09-15 14:05:20|18828.8|18808.8|18828.8|18808.8|18828.8|18808.8|18828.8|18808.8|2
1631714730000|2021-09-15 14:05:30|||||||||3
1631714750000|2021-09-15 14:05:50|||||||||1
1631714760000|2021-09-15 14:06:00|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|18823.8|18803.8|1
1631714770000|2021-09-15 14:06:10|18821.3|18801.3|18813.8|18793.8|18821.3|18801.3|18813.8|18793.8|5
1631714780000|2021-09-15 14:06:20|||||||||1
1631714790000|2021-09-15 14:06:30|18811.3|18791.3|18811.3|18791.3|18811.3|18791.3|18811.3|18791.3|2
1631714800000|2021-09-15 14:06:40|18806.3|18786.3|18806.3|18786.3|18806.3|18786.3|18806.3|18786.3|9
1631714810000|2021-09-15 14:06:50|||||||||2
1631714820000|2021-09-15 14:07:00|18802.3|18782.3|18797.9|18777.9|18802.3|18782.3|18797.9|18777.9|3
1631714830000|2021-09-15 14:07:10|18796.8|18776.8|18793.8|18773.8|18796.8|18776.8|18793.8|18773.8|2
1631714840000|2021-09-15 14:07:20|18791.3|18771.3|18788.8|18768.8|18791.3|18771.3|18788.8|18768.8|1
1631714850000|2021-09-15 14:07:30|||||||||1
1631714870000|2021-09-15 14:07:50|18786.8|18766.8|18786.3|18766.3|18786.8|18766.8|18786.3|18766.3|3
1631714880000|2021-09-15 14:08:00|18788.8|18768.8|18786.3|18766.3|18788.8|18768.8|18786.3|18766.3|1
1631714900000|2021-09-15 14:08:20|18783.8|18763.8|18781.3|18761.3|18783.8|18763.8|18781.3|18761.3|3
1631714920000|2021-09-15 14:08:40|18779.3|18759.3|18778.8|18758.8|18779.3|18759.3|18778.8|18758.8|5
1631714930000|2021-09-15 14:08:50|||||||||1
1631714940000|2021-09-15 14:09:00|||||||||1
1631714970000|2021-09-15 14:09:30|||||||||4
1631714990000|2021-09-15 14:09:50|18781.3|18761.3|18781.3|18761.3|18781.3|18761.3|18781.3|18761.3|0
1631715000000|2021-09-15 14:10:00|18783.8|18763.8|18783.8|18763.8|18783.8|18763.8|18783.8|18763.8|9
1631715010000|2021-09-15 14:10:10|||||||||1
1631715020000|2021-09-15 14:10:20|18786.3|18766.3|18788.8|18768.8|18788.8|18768.8|18786.3|18766.3|6
1631715030000|2021-09-15 14:10:30|||||||||3
1631715060000|2021-09-15 14:11:00|18783.8|18763.8|18781.3|18761.3|18783.8|18763.8|18781.3|18761.3|14
1631715070000|2021-09-15 14:11:10|||||||||3
1631715080000|2021-09-15 14:11:20|18781.8|18761.8|18786.3|18766.3|18786.3|18766.3|18781.8|18761.8|7
1631715090000|2021-09-15 14:11:30|||||||||6
1631715100000|2021-09-15 14:11:40|||||||||1
1631715120000|2021-09-15 14:12:00|||||||||6
1631715140000|2021-09-15 14:12:20|||||||||2
1631715150000|2021-09-15 14:12:30|18784.3|18764.3|18766.8|18746.8|18784.3|18764.3|18766.8|18746.8|15
1631715160000|2021-09-15 14:12:40|18764.3|18744.3|18762.4|18742.4|18764.3|18744.3|18762.4|18742.4|5
1631715170000|2021-09-15 14:12:50|||||||||10
1631715180000|2021-09-15 14:13:00|18759.9|18739.9|18756.3|18736.3|18759.9|18739.9|18756.3|18736.3|7
1631715200000|2021-09-15 14:13:20|18753.8|18733.8|18756.3|18736.3|18756.3|18736.3|18753.8|18733.8|4
1631715210000|2021-09-15 14:13:30|18758.2|18738.2|18758.8|18738.8|18758.8|18738.8|18758.2|18738.2|0
1631715220000|2021-09-15 14:13:40|18756.8|18736.8|18756.8|18736.8|18758.8|18738.8|18756.8|18736.8|1
1631715250000|2021-09-15 14:14:10|||||||||1
1631715270000|2021-09-15 14:14:30|||||||||3
1631715300000|2021-09-15 14:15:00|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|2
1631715320000|2021-09-15 14:15:20|18753.8|18733.8|18743.8|18723.8|18753.8|18733.8|18743.8|18723.8|61
1631715330000|2021-09-15 14:15:30|18742.7|18722.7|18734.3|18714.3|18742.7|18722.7|18734.3|18714.3|3
1631715340000|2021-09-15 14:15:40|||||||||1
1631715350000|2021-09-15 14:15:50|18733.8|18713.8|18733.8|18713.8|18733.8|18713.8|18733.8|18713.8|10
1631715360000|2021-09-15 14:16:00|||||||||1
1631715370000|2021-09-15 14:16:10|||||||||1
1631715380000|2021-09-15 14:16:20|18745.2|18725.2|18745.2|18725.2|18745.2|18725.2|18745.2|18725.2|12
1631715390000|2021-09-15 14:16:30|||||||||1
1631715400000|2021-09-15 14:16:40|||||||||1
1631715410000|2021-09-15 14:16:50|18747.7|18727.7|18745.7|18725.7|18747.7|18727.7|18745.7|18725.7|1
1631715430000|2021-09-15 14:17:10|18748.8|18728.8|18748.8|18728.8|18751.3|18731.3|18748.8|18728.8|7
1631715440000|2021-09-15 14:17:20|||||||||2
1631715460000|2021-09-15 14:17:40|18750.7|18730.7|18751.3|18731.3|18751.3|18731.3|18750.7|18730.7|7
1631715470000|2021-09-15 14:17:50|||||||||7
1631715480000|2021-09-15 14:18:00|||||||||3
1631715490000|2021-09-15 14:18:10|18753.2|18733.2|18753.8|18733.8|18753.8|18733.8|18753.2|18733.2|5
1631715500000|2021-09-15 14:18:20|18755.7|18735.7|18756.3|18736.3|18756.3|18736.3|18755.7|18735.7|1
1631715510000|2021-09-15 14:18:30|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|18758.8|18738.8|14
1631715520000|2021-09-15 14:18:40|18756.3|18736.3|18756.3|18736.3|18756.3|18736.3|18756.3|18736.3|1
1631715530000|2021-09-15 14:18:50|18755.7|18735.7|18753.8|18733.8|18755.7|18735.7|18753.8|18733.8|4
1631715540000|2021-09-15 14:19:00|18757.7|18737.7|18763.8|18743.8|18763.8|18743.8|18757.7|18737.7|8
1631715550000|2021-09-15 14:19:10|18764.9|18744.9|18771.3|18751.3|18771.3|18751.3|18764.9|18744.9|10
1631715560000|2021-09-15 14:19:20|||||||||2
1631715570000|2021-09-15 14:19:30|||||||||1
1631715580000|2021-09-15 14:19:40|||||||||4
1631715590000|2021-09-15 14:19:50|||||||||2
1631715610000|2021-09-15 14:20:10|18780.7|18760.7|18783.8|18763.8|18783.8|18763.8|18780.7|18760.7|5
1631715620000|2021-09-15 14:20:20|||||||||2
1631715640000|2021-09-15 14:20:40|||||||||1
1631715650000|2021-09-15 14:20:50|||||||||2
1631715660000|2021-09-15 14:21:00|||||||||1
1631715670000|2021-09-15 14:21:10|18790.2|18770.2|18793.3|18773.3|18793.3|18773.3|18790.2|18770.2|9
1631715680000|2021-09-15 14:21:20|||||||||1
1631715690000|2021-09-15 14:21:30|18793.8|18773.8|18793.8|18773.8|18793.8|18773.8|18793.8|18773.8|2
1631715710000|2021-09-15 14:21:50|18791.8|18771.8|18784.3|18764.3|18791.8|18771.8|18784.3|18764.3|7
1631715720000|2021-09-15 14:22:00|18781.8|18761.8|18781.8|18761.8|18781.8|18761.8|18781.8|18761.8|10
1631715740000|2021-09-15 14:22:20|||||||||1
1631715750000|2021-09-15 14:22:30|18781.3|18761.3|18781.3|18761.3|18781.3|18761.3|18781.3|18761.3|5
1631715760000|2021-09-15 14:22:40|18781.8|18761.8|18783.8|18763.8|18783.8|18763.8|18781.8|18761.8|6
1631715770000|2021-09-15 14:22:50|18785.8|18765.8|18791.3|18771.3|18793.8|18773.8|18785.8|18765.8|2
1631715780000|2021-09-15 14:23:00|18791.8|18771.8|18791.3|18771.3|18793.8|18773.8|18791.3|18771.3|5
1631715790000|2021-09-15 14:23:10|18793.3|18773.3|18791.3|18771.3|18793.8|18773.8|18791.3|18771.3|5
1631715800000|2021-09-15 14:23:20|18793.3|18773.3|18791.3|18771.3|18793.3|18773.3|18791.3|18771.3|5
1631715810000|2021-09-15 14:23:30|18793.3|18773.3|18791.3|18771.3|18793.3|18773.3|18791.3|18771.3|1
1631715820000|2021-09-15 14:23:40|18793.3|18773.3|18793.8|18773.8|18793.8|18773.8|18793.3|18773.3|0
1631715830000|2021-09-15 14:23:50|||||||||2
1631715840000|2021-09-15 14:24:00|18791.8|18771.8|18788.8|18768.8|18797.4|18771.8|18788.8|18757.4|3
1631715850000|2021-09-15 14:24:10|||||||||3
1631715860000|2021-09-15 14:24:20|18796.3|18756.3|18788.8|18768.8|18796.3|18768.8|18788.8|18756.3|2
1631715910000|2021-09-15 14:25:10|18781.3|18761.3|18781.3|18761.3|18781.3|18761.3|18781.3|18761.3|3
1631715930000|2021-09-15 14:25:30|18778.8|18758.8|18778.8|18758.8|18778.8|18758.8|18778.8|18758.8|1
1631715950000|2021-09-15 14:25:50|18781.3|18761.3|18781.3|18761.3|18781.3|18761.3|18781.3|18761.3|2
1631715960000|2021-09-15 14:26:00|||||||||4
1631715990000|2021-09-15 14:26:30|18778.8|18758.8|18765.4|18745.4|18778.8|18758.8|18765.4|18745.4|215
1631716000000|2021-09-15 14:26:40|18766.8|18746.8|18766.8|18746.8|18766.8|18746.8|18766.8|18746.8|0
1631716010000|2021-09-15 14:26:50|18768.8|18748.8|18768.8|18748.8|18768.8|18748.8|18768.8|18748.8|2
1631716030000|2021-09-15 14:27:10|18766.3|18746.3|18768.8|18748.8|18768.8|18748.8|18766.3|18746.3|2
1631716040000|2021-09-15 14:27:20|||||||||203
1631716050000|2021-09-15 14:27:30|18768.3|18748.3|18766.3|18746.3|18768.3|18748.3|18766.3|18746.3|106
1631716060000|2021-09-15 14:27:40|18768.8|18748.8|18771.3|18751.3|18771.3|18751.3|18768.8|18748.8|3
1631716070000|2021-09-15 14:27:50|18768.8|18748.8|18768.8|18748.8|18768.8|18748.8|18768.8|18748.8|0
1631716080000|2021-09-15 14:28:00|18771.3|18751.3|18771.3|18751.3|18771.3|18751.3|18771.3|18751.3|56
1631716090000|2021-09-15 14:28:10|18770.8|18750.8|18771.8|18751.8|18771.8|18751.8|18768.8|18748.8|627
1631716100000|2021-09-15 14:28:20|18773.8|18753.8|18773.8|18753.8|18773.8|18753.8|18773.8|18753.8|0
1631716110000|2021-09-15 14:28:30|18769.9|18749.9|18772.4|18752.4|18772.4|18752.4|18769.9|18749.9|4
1631716120000|2021-09-15 14:28:40|18774.3|18754.3|18770.4|18750.4|18774.3|18754.3|18770.4|18750.4|3
1631716130000|2021-09-15 14:28:50|18771.8|18751.8|18771.8|18751.8|18771.8|18751.8|18769.9|18749.9|514
1631716150000|2021-09-15 14:29:10|18773.8|18753.8|18774.3|18754.3|18774.3|18754.3|18773.8|18753.8|0
1631716170000|2021-09-15 14:29:30|18771.8|18751.8|18771.8|18751.8|18771.8|18751.8|18771.8|18751.8|1
1631716190000|2021-09-15 14:29:50|||||||||6
1631716200000|2021-09-15 14:30:00|18773.8|18753.8|18797.4|18777.4|18797.4|18777.4|18773.8|18753.8|8
1631716220000|2021-09-15 14:30:20|18799.3|18779.3|18802.4|18782.4|18802.4|18782.4|18799.3|18779.3|4
1631716230000|2021-09-15 14:30:30|18806.3|18786.3|18807.4|18787.4|18807.4|18787.4|18806.3|18786.3|1
1631716240000|2021-09-15 14:30:40|18809.9|18789.9|18809.9|18789.9|18809.9|18789.9|18809.9|18789.9|0
1631716250000|2021-09-15 14:30:50|||||||||6
1631716260000|2021-09-15 14:31:00|18811.8|18791.8|18809.9|18789.9|18811.8|18791.8|18808.5|18788.5|0
1631716270000|2021-09-15 14:31:10|18811.8|18791.8|18812.4|18792.4|18812.4|18792.4|18811.8|18791.8|5
1631716280000|2021-09-15 14:31:20|18809.9|18789.9|18812.4|18792.4|18812.4|18792.4|18809.9|18789.9|0
1631716290000|2021-09-15 14:31:30|18811.9|18791.9|18809.9|18789.9|18811.9|18791.9|18809.9|18789.9|6
1631716300000|2021-09-15 14:31:40|18807.9|18787.9|18797.9|18777.9|18807.9|18787.9|18797.9|18777.9|2
1631716310000|2021-09-15 14:31:50|18797.4|18777.4|18795.4|18775.4|18797.4|18777.4|18795.4|18775.4|6
1631716320000|2021-09-15 14:32:00|18792.4|18772.4|18789.9|18769.9|18792.4|18772.4|18789.9|18769.9|0
1631716330000|2021-09-15 14:32:10|18793.8|18773.8|18799.9|18779.9|18799.9|18779.9|18793.8|18773.8|9
1631716360000|2021-09-15 14:32:40|18803.8|18783.8|18804.9|18784.9|18804.9|18784.9|18803.8|18783.8|6
1631716370000|2021-09-15 14:32:50|||||||||2
1631716390000|2021-09-15 14:33:10|||||||||3
1631716400000|2021-09-15 14:33:20|18805.4|18785.4|18805.4|18785.4|18805.4|18785.4|18805.4|18785.4|6
1631716410000|2021-09-15 14:33:30|18807.9|18787.9|18810.4|18790.4|18810.4|18790.4|18807.9|18787.9|22
1631716420000|2021-09-15 14:33:40|||||||||5
1631716440000|2021-09-15 14:34:00|||||||||7
1631716450000|2021-09-15 14:34:10|||||||||1
1631716460000|2021-09-15 14:34:20|18808.5|18788.5|18807.9|18787.9|18808.5|18788.5|18807.9|18787.9|1
1631716470000|2021-09-15 14:34:30|18809.9|18789.9|18809.9|18789.9|18809.9|18789.9|18809.9|18789.9|0
1631716480000|2021-09-15 14:34:40|18814.9|18794.9|18814.9|18794.9|18814.9|18794.9|18814.9|18794.9|2
1631716490000|2021-09-15 14:34:50|18814.4|18794.4|18814.9|18794.9|18814.9|18794.9|18814.4|18794.4|9
1631716500000|2021-09-15 14:35:00|18812.9|18792.9|18814.4|18794.4|18814.4|18794.4|18809.9|18789.9|10
1631716510000|2021-09-15 14:35:10|18814.9|18794.9|18814.9|18794.9|18814.9|18794.9|18814.9|18794.9|3
1631716520000|2021-09-15 14:35:20|||||||||5
1631716530000|2021-09-15 14:35:30|||||||||1
1631716550000|2021-09-15 14:35:50|||||||||6
1631716560000|2021-09-15 14:36:00|18817.4|18797.4|18817.4|18797.4|18817.4|18797.4|18817.4|18797.4|1
1631716570000|2021-09-15 14:36:10|18819.4|18799.4|18819.9|18799.9|18819.9|18799.9|18819.4|18799.4|11
1631716580000|2021-09-15 14:36:20|||||||||3
1631716610000|2021-09-15 14:36:50|||||||||4
1631716620000|2021-09-15 14:37:00|||||||||17
1631716630000|2021-09-15 14:37:10|18820.4|18800.4|18831.9|18811.9|18831.9|18811.9|18820.4|18800.4|8
1631716650000|2021-09-15 14:37:30|18832.4|18812.4|18829.9|18809.9|18832.4|18812.4|18829.9|18809.9|8
1631716660000|2021-09-15 14:37:40|||||||||5
1631716680000|2021-09-15 14:38:00|18834.9|18814.9|18834.9|18814.9|18834.9|18814.9|18834.9|18814.9|2
1631716690000|2021-09-15 14:38:10|||||||||20
1631716710000|2021-09-15 14:38:30|18836|18816|18844.4|18824.4|18844.4|18824.4|18836|18816|3
1631716720000|2021-09-15 14:38:40|18844.9|18824.9|18849.9|18829.9|18849.9|18829.9|18844.9|18824.9|11
1631716730000|2021-09-15 14:38:50|18854.9|18834.9|18859.9|18839.9|18859.9|18839.9|18854.9|18834.9|4
1631716740000|2021-09-15 14:39:00|18860.4|18840.4|18867.4|18847.4|18867.4|18847.4|18860.4|18840.4|56
1631716750000|2021-09-15 14:39:10|||||||||2
1631716760000|2021-09-15 14:39:20|18867.9|18847.9|18867.4|18847.4|18869.9|18849.9|18867.4|18847.4|1
1631716770000|2021-09-15 14:39:30|||||||||1
1631716780000|2021-09-15 14:39:40|18869.9|18849.9|18871.9|18851.9|18871.9|18851.9|18869.9|18849.9|7
1631716790000|2021-09-15 14:39:50|18869.9|18849.9|18869.9|18849.9|18869.9|18849.9|18867.4|18847.4|3
1631716800000|2021-09-15 14:40:00|||||||||27
1631716810000|2021-09-15 14:40:10|18867.4|18847.4|18867.4|18847.4|18867.4|18847.4|18867.4|18847.4|5
1631716820000|2021-09-15 14:40:20|||||||||2
1631716830000|2021-09-15 14:40:30|18865.4|18845.4|18865.4|18845.4|18865.4|18845.4|18865.4|18845.4|4
1631716840000|2021-09-15 14:40:40|18860.4|18840.4|18860.4|18840.4|18860.4|18840.4|18860.4|18840.4|15
1631716850000|2021-09-15 14:40:50|18859.9|18839.9|18857.4|18837.4|18862.4|18842.4|18857.4|18837.4|6
1631716860000|2021-09-15 14:41:00|18859.4|18839.4|18862.4|18842.4|18862.4|18842.4|18859.4|18839.4|9
1631716870000|2021-09-15 14:41:10|18859.9|18839.9|18859.9|18839.9|18859.9|18839.9|18859.9|18839.9|1
1631716890000|2021-09-15 14:41:30|||||||||1
1631716900000|2021-09-15 14:41:40|18854.9|18834.9|18852.4|18832.4|18854.9|18834.9|18849.9|18829.9|7
1631716920000|2021-09-15 14:42:00|18850.5|18830.5|18849.9|18829.9|18850.5|18830.5|18849.9|18829.9|3
1631716930000|2021-09-15 14:42:10|18852.4|18832.4|18852.4|18832.4|18852.4|18832.4|18852.4|18832.4|6
1631716940000|2021-09-15 14:42:20|18849.4|18829.4|18840.5|18820.5|18849.4|18829.4|18840.5|18820.5|7
1631716950000|2021-09-15 14:42:30|18838.5|18818.5|18840.5|18820.5|18840.5|18820.5|18838|18818|0
1631716990000|2021-09-15 14:43:10|||||||||4
1631717010000|2021-09-15 14:43:30|18839.4|18819.4|18837.4|18817.4|18839.4|18819.4|18837.4|18817.4|4
1631717020000|2021-09-15 14:43:40|18835.5|18815.5|18831|18811|18835.5|18815.5|18831|18811|2
1631717030000|2021-09-15 14:43:50|18835.5|18815.5|18834.9|18814.9|18835.5|18815.5|18834.9|18814.9|6
1631717040000|2021-09-15 14:44:00|||||||||1
1631717050000|2021-09-15 14:44:10|18834.4|18814.4|18834.9|18814.9|18834.9|18814.9|18834.4|18814.4|10
1631717080000|2021-09-15 14:44:40|18834.4|18814.4|18831.9|18811.9|18834.4|18814.4|18831.9|18811.9|2
1631717090000|2021-09-15 14:44:50|18829.9|18809.9|18829.9|18809.9|18829.9|18809.9|18829.9|18809.9|1
1631717110000|2021-09-15 14:45:10|18824.9|18804.9|18824.9|18804.9|18824.9|18804.9|18824.9|18804.9|8
1631717120000|2021-09-15 14:45:20|||||||||1
1631717130000|2021-09-15 14:45:30|18823.8|18803.8|18816|18796|18823.8|18803.8|18816|18796|5
1631717140000|2021-09-15 14:45:40|18815.5|18795.5|18815.5|18795.5|18815.5|18795.5|18815.5|18795.5|1
1631717150000|2021-09-15 14:45:50|18814.9|18794.9|18814.9|18794.9|18814.9|18794.9|18814.9|18794.9|0
1631717170000|2021-09-15 14:46:10|||||||||1
1631717180000|2021-09-15 14:46:20|||||||||4
1631717190000|2021-09-15 14:46:30|||||||||1
1631717230000|2021-09-15 14:47:10|18816.9|18796.9|18819.4|18799.4|18819.4|18799.4|18816.9|18796.9|5
1631717260000|2021-09-15 14:47:40|18819.9|18799.9|18819.9|18799.9|18819.9|18799.9|18819.9|18799.9|1
1631717270000|2021-09-15 14:47:50|||||||||2
1631717280000|2021-09-15 14:48:00|||||||||1
1631717300000|2021-09-15 14:48:20|18821.9|18801.9|18824.4|18804.4|18824.4|18804.4|18821.9|18801.9|2
1631717310000|2021-09-15 14:48:30|18824.9|18804.9|18824.9|18804.9|18824.9|18804.9|18824.9|18804.9|0
1631717320000|2021-09-15 14:48:40|18829.4|18809.4|18829.4|18809.4|18829.4|18809.4|18829.4|18809.4|0
1631717330000|2021-09-15 14:48:50|18834.4|18814.4|18834.9|18814.9|18834.9|18814.9|18834.4|18814.4|5
1631717340000|2021-09-15 14:49:00|18838.8|18818.8|18839.4|18819.4|18839.4|18819.4|18838.8|18818.8|9
1631717350000|2021-09-15 14:49:10|||||||||2
1631717360000|2021-09-15 14:49:20|18842.4|18822.4|18842.4|18822.4|18842.4|18822.4|18842.4|18822.4|2
1631717380000|2021-09-15 14:49:40|18844.4|18824.4|18846.9|18826.9|18846.9|18826.9|18844.4|18824.4|1
1631717390000|2021-09-15 14:49:50|||||||||3
1631717400000|2021-09-15 14:50:00|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|18844.4|18824.4|10
1631717410000|2021-09-15 14:50:10|||||||||1
1631717470000|2021-09-15 14:51:10|18845.5|18825.5|18852.4|18832.4|18852.4|18832.4|18845.5|18825.5|2
1631717480000|2021-09-15 14:51:20|18854.9|18834.9|18862.4|18842.4|18862.4|18842.4|18854.9|18834.9|41
1631717490000|2021-09-15 14:51:30|18864.4|18844.4|18876.9|18856.9|18876.9|18856.9|18864.4|18844.4|10
1631717500000|2021-09-15 14:51:40|18874.9|18854.9|18877.4|18857.4|18877.4|18857.4|18874.9|18854.9|6
1631717510000|2021-09-15 14:51:50|18874.9|18854.9|18879.4|18859.4|18879.4|18859.4|18874.9|18854.9|5
1631717520000|2021-09-15 14:52:00|18880.5|18860.5|18879.9|18859.9|18882.4|18862.4|18879.9|18859.9|15
1631717530000|2021-09-15 14:52:10|18882.4|18862.4|18882.4|18862.4|18882.4|18862.4|18882.4|18862.4|0
1631717540000|2021-09-15 14:52:20|18884.9|18864.9|18884.9|18864.9|18884.9|18864.9|18884.9|18864.9|4
1631717550000|2021-09-15 14:52:30|||||||||4
1631717560000|2021-09-15 14:52:40|18882.4|18862.4|18880.5|18860.5|18882.4|18862.4|18880.5|18860.5|17
1631717570000|2021-09-15 14:52:50|18877.4|18857.4|18870.5|18850.5|18877.4|18857.4|18870.5|18850.5|4
1631717580000|2021-09-15 14:53:00|18869.9|18849.9|18869.9|18849.9|18869.9|18849.9|18869.9|18849.9|0
1631717590000|2021-09-15 14:53:10|18872.4|18852.4|18869.9|18849.9|18872.4|18852.4|18869.9|18849.9|6
1631717600000|2021-09-15 14:53:20|||||||||1
1631717610000|2021-09-15 14:53:30|||||||||2
1631717640000|2021-09-15 14:54:00|||||||||3
1631717650000|2021-09-15 14:54:10|18866|18846|18827.4|18807.4|18869.1|18846|18827.4|18807.4|10
1631717670000|2021-09-15 14:54:30|18829.4|18809.4|18829.9|18809.9|18829.9|18809.9|18829.4|18809.4|0
1631717690000|2021-09-15 14:54:50|18827.4|18807.4|18827.4|18807.4|18827.4|18807.4|18827.4|18807.4|0
1631717700000|2021-09-15 14:55:00|18826.9|18806.9|18829.9|18809.9|18829.9|18809.9|18824.9|18804.9|4
1631717710000|2021-09-15 14:55:10|18832.4|18812.4|18832.4|18812.4|18832.4|18812.4|18832.4|18812.4|2
1631717730000|2021-09-15 14:55:30|18834.9|18814.9|18839.9|18819.9|18839.9|18819.9|18834.9|18814.9|6
1631717750000|2021-09-15 14:55:50|18843.9|18823.9|18854.7|18834.7|18854.7|18834.7|18843.9|18823.9|3
1631717760000|2021-09-15 14:56:00|18857.4|18837.4|18837.4|18817.4|18857.4|18837.4|18837.4|18817.4|11
1631717770000|2021-09-15 14:56:10|||||||||3
1631717790000|2021-09-15 14:56:30|18839.4|18819.4|18839.9|18819.9|18839.9|18819.9|18839.4|18819.4|0
1631717800000|2021-09-15 14:56:40|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|12
1631717810000|2021-09-15 14:56:50|18846.9|18826.9|18856.4|18836.4|18856.4|18836.4|18846.9|18826.9|3
1631717820000|2021-09-15 14:57:00|18856.9|18836.9|18859.9|18839.9|18859.9|18839.9|18856.9|18836.9|5
1631717840000|2021-09-15 14:57:20|18860.5|18840.5|18864.9|18844.9|18864.9|18844.9|18860.5|18840.5|2
1631717850000|2021-09-15 14:57:30|18873.3|18853.3|18873.3|18853.3|18873.3|18853.3|18873.3|18853.3|5
1631717860000|2021-09-15 14:57:40|18876.9|18856.9|18876.9|18856.9|18876.9|18856.9|18876.9|18856.9|8
1631717870000|2021-09-15 14:57:50|18877.4|18857.4|18874.9|18854.9|18877.4|18857.4|18874.9|18854.9|0
1631717880000|2021-09-15 14:58:00|18876.9|18856.9|18879.9|18859.9|18879.9|18859.9|18876.9|18856.9|1
1631717910000|2021-09-15 14:58:30|||||||||4
1631717920000|2021-09-15 14:58:40|18877.4|18857.4|18877.4|18857.4|18877.4|18857.4|18877.4|18857.4|2
1631717930000|2021-09-15 14:58:50|18874.9|18854.9|18874.9|18854.9|18874.9|18854.9|18874.9|18854.9|5
1631717950000|2021-09-15 14:59:10|18869.9|18849.9|18869.9|18849.9|18870.5|18850.5|18869.9|18849.9|3
1631717960000|2021-09-15 14:59:20|18868|18848|18867.4|18847.4|18868|18848|18867.4|18847.4|0
1631717970000|2021-09-15 14:59:30|18865.5|18845.5|18864.9|18844.9|18865.5|18845.5|18864.9|18844.9|1
1631717990000|2021-09-15 14:59:50|18859.9|18839.9|18859.9|18839.9|18859.9|18839.9|18859.9|18839.9|7
1631718000000|2021-09-15 15:00:00|18860|18840|18845|18825|18860|18840|18845|18825|8
1631718010000|2021-09-15 15:00:10|18847.5|18827.5|18847.5|18827.5|18847.5|18827.5|18847.5|18827.5|1
1631718020000|2021-09-15 15:00:20|18845.5|18825.5|18845.5|18825.5|18845.5|18825.5|18845.5|18825.5|1
1631718030000|2021-09-15 15:00:30|18845|18825|18845|18825|18845|18825|18845|18825|1
1631718040000|2021-09-15 15:00:40|18843|18823|18835.5|18815.5|18843|18823|18835.5|18815.5|2
1631718050000|2021-09-15 15:00:50|18837.5|18817.5|18838|18818|18838|18818|18837.5|18817.5|2
1631718060000|2021-09-15 15:01:00|18835|18815|18812.5|18792.5|18835|18815|18812.5|18792.5|5
1631718070000|2021-09-15 15:01:10|18810|18790|18815|18795|18815|18795|18810|18790|4
1631718080000|2021-09-15 15:01:20|18817.5|18797.5|18815.5|18795.5|18817.5|18797.5|18815.5|18795.5|2
1631718090000|2021-09-15 15:01:30|18815|18795|18815|18795|18815|18795|18815|18795|1
1631718100000|2021-09-15 15:01:40|18813|18793|18812.5|18792.5|18813|18793|18812.5|18792.5|10
1631718110000|2021-09-15 15:01:50|||||||||1
1631718120000|2021-09-15 15:02:00|18815|18795|18815|18795|18815|18795|18815|18795|4
1631718130000|2021-09-15 15:02:10|||||||||2
1631718150000|2021-09-15 15:02:30|18817.5|18797.5|18817.5|18797.5|18817.5|18797.5|18817.5|18797.5|2
1631718170000|2021-09-15 15:02:50|18819.4|18799.4|18820|18800|18820|18800|18819.4|18799.4|5
1631718210000|2021-09-15 15:03:30|18822.5|18802.5|18820|18800|18822.5|18802.5|18820|18800|3
1631718220000|2021-09-15 15:03:40|||||||||4
1631718230000|2021-09-15 15:03:50|18817.5|18797.5|18815|18795|18817.5|18797.5|18815|18795|3
1631718240000|2021-09-15 15:04:00|18815.5|18795.5|18832.5|18812.5|18832.5|18812.5|18815|18792.5|36
1631718250000|2021-09-15 15:04:10|18830.5|18810.5|18834.4|18814.4|18834.4|18814.4|18830|18810|2
1631718260000|2021-09-15 15:04:20|18835|18815|18835|18815|18835|18815|18835|18815|5
1631718280000|2021-09-15 15:04:40|18836.9|18816.9|18840|18820|18840|18820|18836.9|18816.9|6
1631718290000|2021-09-15 15:04:50|18837.5|18817.5|18839.4|18819.4|18839.4|18819.4|18837.5|18817.5|0
1631718300000|2021-09-15 15:05:00|18840|18820|18840|18820|18840|18820|18840|18820|4
1631718310000|2021-09-15 15:05:10|||||||||1
1631718320000|2021-09-15 15:05:20|||||||||4
1631718330000|2021-09-15 15:05:30|18838|18818|18838|18818|18838|18818|18838|18818|4
1631718340000|2021-09-15 15:05:40|18837.5|18817.5|18837.5|18817.5|18837.5|18817.5|18837.5|18817.5|2
1631718350000|2021-09-15 15:05:50|18835.5|18815.5|18835.5|18815.5|18835.5|18815.5|18835.5|18815.5|2
1631718360000|2021-09-15 15:06:00|||||||||1
1631718390000|2021-09-15 15:06:30|18833|18813|18835.5|18815.5|18835.5|18815.5|18833|18813|0
1631718410000|2021-09-15 15:06:50|||||||||3
1631718420000|2021-09-15 15:07:00|||||||||2
1631718430000|2021-09-15 15:07:10|||||||||5
1631718450000|2021-09-15 15:07:30|18837.5|18817.5|18839.4|18819.4|18839.4|18819.4|18837.5|18817.5|3
1631718460000|2021-09-15 15:07:40|18840|18820|18837.5|18817.5|18840|18820|18837.5|18817.5|3
1631718470000|2021-09-15 15:07:50|||||||||4
1631718480000|2021-09-15 15:08:00|||||||||1
1631718490000|2021-09-15 15:08:10|18833|18813|18835.5|18815.5|18835.5|18815.5|18833|18813|3
1631718500000|2021-09-15 15:08:20|18840|18820|18850|18830|18850|18830|18840|18820|3
1631718510000|2021-09-15 15:08:30|||||||||1
1631718520000|2021-09-15 15:08:40|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|5
1631718530000|2021-09-15 15:08:50|18858.9|18838.9|18857.5|18837.5|18858.9|18838.9|18857.5|18837.5|1
1631718540000|2021-09-15 15:09:00|||||||||1
1631718560000|2021-09-15 15:09:20|||||||||4
1631718580000|2021-09-15 15:09:40|18855|18835|18855|18835|18855|18835|18853|18833|2
1631718610000|2021-09-15 15:10:10|||||||||4
1631718620000|2021-09-15 15:10:20|||||||||3
1631718630000|2021-09-15 15:10:30|||||||||1
1631718690000|2021-09-15 15:11:30|||||||||4
1631718700000|2021-09-15 15:11:40|||||||||5
1631718710000|2021-09-15 15:11:50|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|18856.9|18836.9|1
1631718720000|2021-09-15 15:12:00|18859.4|18839.4|18859.4|18839.4|18859.4|18839.4|18859.4|18839.4|1
1631718730000|2021-09-15 15:12:10|18861.4|18841.4|18868|18848|18868|18848|18861.4|18841.4|6
1631718740000|2021-09-15 15:12:20|18870.5|18850.5|18870.5|18850.5|18870.5|18850.5|18870.5|18850.5|2
1631718750000|2021-09-15 15:12:30|18868.6|18848.6|18872.5|18852.5|18872.5|18852.5|18868.6|18848.6|3
1631718780000|2021-09-15 15:13:00|||||||||1
1631718790000|2021-09-15 15:13:10|18870|18850|18877.5|18857.5|18877.5|18857.5|18870|18850|7
1631718800000|2021-09-15 15:13:20|18879.4|18859.4|18882.5|18862.5|18882.5|18862.5|18879.4|18859.4|4
1631718820000|2021-09-15 15:13:40|18885|18865|18872.5|18852.5|18885|18865|18872.5|18852.5|2
1631718860000|2021-09-15 15:14:20|||||||||3
1631718880000|2021-09-15 15:14:40|18875|18855|18877.5|18857.5|18877.5|18857.5|18875|18855|3
1631718890000|2021-09-15 15:14:50|||||||||1
1631718900000|2021-09-15 15:15:00|18875.5|18855.5|18876.4|18856.4|18876.4|18856.4|18873|18853|5
1631718910000|2021-09-15 15:15:10|18875|18855|18885|18865|18885|18865|18874.4|18854.4|8
1631718920000|2021-09-15 15:15:20|18884.4|18864.4|18882.5|18862.5|18884.4|18864.4|18882.5|18862.5|1
1631718930000|2021-09-15 15:15:30|||||||||1
1631718960000|2021-09-15 15:16:00|18885|18865|18885|18865|18885|18865|18885|18865|3
1631718980000|2021-09-15 15:16:20|18882.5|18862.5|18882.5|18862.5|18882.5|18862.5|18882.5|18862.5|5
1631718990000|2021-09-15 15:16:30|18886.4|18866.4|18886.9|18866.9|18886.9|18866.9|18882.5|18862.5|6
1631719000000|2021-09-15 15:16:40|18887.5|18867.5|18887.5|18867.5|18887.5|18867.5|18886.9|18866.9|2
1631719020000|2021-09-15 15:17:00|18891.9|18871.9|18894.4|18874.4|18894.4|18874.4|18891.9|18871.9|10
1631719030000|2021-09-15 15:17:10|18892.5|18872.5|18887.5|18867.5|18892.5|18872.5|18887.5|18867.5|5
1631719060000|2021-09-15 15:17:40|||||||||4
1631719070000|2021-09-15 15:17:50|18885.5|18865.5|18887.5|18847.5|18887.5|18865.5|18885|18847.1|26
1631719080000|2021-09-15 15:18:00|18885.5|18845.5|18865|18845|18885.5|18849.1|18865|18845|5
1631719100000|2021-09-15 15:18:20|18860|18840|18855|18835|18860|18840|18855|18835|1
1631719110000|2021-09-15 15:18:30|18855.5|18835.5|18855|18835|18857.5|18837.5|18855|18835|1
1631719120000|2021-09-15 15:18:40|18857.5|18837.5|18852.5|18832.5|18857.5|18837.5|18852.5|18832.5|3
1631719130000|2021-09-15 15:18:50|18855|18835|18858.9|18838.9|18858.9|18838.9|18855|18835|7
1631719140000|2021-09-15 15:19:00|18861.4|18841.4|18861.4|18841.4|18861.4|18841.4|18861.4|18841.4|1
1631719150000|2021-09-15 15:19:10|18863.4|18843.4|18865|18845|18865|18845|18863.4|18843.4|1
1631719160000|2021-09-15 15:19:20|18867.5|18847.5|18867.5|18847.5|18867.5|18847.5|18867.5|18847.5|0
1631719170000|2021-09-15 15:19:30|18865.5|18845.5|18867|18847|18867|18847|18865.5|18845.5|6
1631719180000|2021-09-15 15:19:40|18869.5|18849.5|18867.5|18847.5|18869.5|18849.5|18867|18847|1
1631719190000|2021-09-15 15:19:50|18865.5|18845.5|18867.5|18847.5|18867.5|18847.5|18865.5|18845.5|0
1631719200000|2021-09-15 15:20:00|||||||||1
1631719210000|2021-09-15 15:20:10|18870|18850|18870|18850|18870|18850|18870|18850|3
1631719220000|2021-09-15 15:20:20|||||||||3
1631719250000|2021-09-15 15:20:50|18872.5|18852.5|18872.5|18852.5|18872.5|18852.5|18872.5|18852.5|3
1631719260000|2021-09-15 15:21:00|18875|18855|18875|18855|18875|18855|18875|18855|1
1631719270000|2021-09-15 15:21:10|18872.5|18852.5|18865|18845|18872.5|18852.5|18865|18845|3
1631719280000|2021-09-15 15:21:20|18862.5|18842.5|18857.5|18837.5|18862.5|18842.5|18857.5|18837.5|3
1631719290000|2021-09-15 15:21:30|18853.6|18833.6|18844.7|18824.7|18853.6|18833.6|18844.7|18824.7|6
1631719300000|2021-09-15 15:21:40|18843.6|18823.6|18837.5|18817.5|18843.6|18823.6|18837.5|18817.5|1
1631719310000|2021-09-15 15:21:50|||||||||2
1631719320000|2021-09-15 15:22:00|18838|18818|18840|18820|18840|18820|18838|18818|4
1631719330000|2021-09-15 15:22:10|18842.5|18822.5|18842.5|18822.5|18842.5|18822.5|18842.5|18822.5|1
1631719340000|2021-09-15 15:22:20|18847.5|18827.5|18857.5|18837.5|18857.5|18837.5|18847.5|18827.5|2
1631719350000|2021-09-15 15:22:30|18857|18837|18857|18837|18857|18837|18857|18837|3
1631719360000|2021-09-15 15:22:40|18857.5|18837.5|18857.5|18837.5|18857.5|18837.5|18857.5|18837.5|0
1631719370000|2021-09-15 15:22:50|18855.5|18835.5|18852.5|18832.5|18855.5|18835.5|18852.5|18832.5|0
1631719380000|2021-09-15 15:23:00|||||||||7
1631719400000|2021-09-15 15:23:20|18855|18835|18855|18835|18855|18835|18855|18835|0
1631719410000|2021-09-15 15:23:30|18852.5|18832.5|18852.5|18832.5|18852.5|18832.5|18852.5|18832.5|0
1631719420000|2021-09-15 15:23:40|18853|18833|18852.5|18832.5|18855|18835|18852.5|18832.5|5
1631719440000|2021-09-15 15:24:00|18855|18835|18855|18835|18855|18835|18855|18835|0
1631719450000|2021-09-15 15:24:10|18854.5|18834.5|18852.5|18832.5|18854.5|18834.5|18852.5|18832.5|13
1631719480000|2021-09-15 15:24:40|18852|18832|18850|18830|18852|18832|18850|18830|9
1631719490000|2021-09-15 15:24:50|18852.5|18832.5|18857.5|18837.5|18857.5|18837.5|18852.5|18832.5|11
1631719500000|2021-09-15 15:25:00|18860|18840|18860|18840|18860|18840|18860|18840|3
1631719510000|2021-09-15 15:25:10|||||||||1
1631719520000|2021-09-15 15:25:20|18862.5|18842.5|18862.5|18842.5|18862.5|18842.5|18862.5|18842.5|1
1631719530000|2021-09-15 15:25:30|18863|18843|18867.5|18847.5|18867.5|18847.5|18863|18843|2
1631719540000|2021-09-15 15:25:40|18870|18850|18867.5|18847.5|18870|18850|18867.5|18847.5|3
1631719560000|2021-09-15 15:26:00|||||||||3
1631719570000|2021-09-15 15:26:10|||||||||1
1631719580000|2021-09-15 15:26:20|18870|18850|18870|18850|18870|18850|18870|18850|2
1631719590000|2021-09-15 15:26:30|||||||||7
1631719620000|2021-09-15 15:27:00|||||||||1
1631719630000|2021-09-15 15:27:10|18860|18840|18858|18838|18860|18840|18858|18838|2
1631719650000|2021-09-15 15:27:30|18857.5|18837.5|18857.5|18837.5|18857.5|18837.5|18857.5|18837.5|0
1631719680000|2021-09-15 15:28:00|||||||||2
1631719690000|2021-09-15 15:28:10|18859.1|18819.1|18845.6|18825.6|18859.1|18825.6|18845.6|18819.1|22
1631719700000|2021-09-15 15:28:20|18843.1|18823.1|18843.1|18823.1|18843.1|18823.1|18843.1|18823.1|0
1631719710000|2021-09-15 15:28:30|18842.5|18822.5|18847.5|18827.5|18847.5|18827.5|18842.5|18822.5|1
1631719730000|2021-09-15 15:28:50|||||||||1
1631719740000|2021-09-15 15:29:00|18849.5|18829.5|18850|18830|18850|18830|18849.5|18829.5|0
1631719760000|2021-09-15 15:29:20|18852.5|18832.5|18852.5|18832.5|18852.5|18832.5|18850|18830|11
1631719790000|2021-09-15 15:29:50|||||||||7
1631719800000|2021-09-15 15:30:00|18850.6|18830.6|18845|18825|18850.6|18830.6|18845|18825|3
1631719830000|2021-09-15 15:30:30|18840|18820|18810|18790|18840|18820|18810|18790|46
1631719840000|2021-09-15 15:30:40|18808.9|18788.9|18786.1|18766.1|18808.9|18788.9|18786.1|18766.1|6
1631719850000|2021-09-15 15:30:50|18785|18765|18787.5|18767.5|18790|18770|18785|18765|5
1631719870000|2021-09-15 15:31:10|||||||||2
1631719890000|2021-09-15 15:31:30|||||||||3
1631719910000|2021-09-15 15:31:50|18790|18770|18802.5|18762.5|18802.5|18770|18790|18762.5|6
1631719920000|2021-09-15 15:32:00|18790|18770|18790|18770|18790|18770|18790|18770|0
1631719940000|2021-09-15 15:32:20|||||||||1
1631719950000|2021-09-15 15:32:30|18789.5|18769.5|18787.5|18767.5|18789.5|18769.5|18787.5|18767.5|6
1631719960000|2021-09-15 15:32:40|18785.6|18765.6|18787.5|18767.5|18787.5|18767.5|18785.6|18765.6|2
1631719970000|2021-09-15 15:32:50|18796.4|18776.4|18796.4|18776.4|18796.4|18776.4|18796.4|18776.4|1
1631719980000|2021-09-15 15:33:00|18797.5|18777.5|18797.5|18777.5|18797.5|18777.5|18797.5|18777.5|0
1631719990000|2021-09-15 15:33:10|||||||||2
1631720030000|2021-09-15 15:33:50|||||||||1
1631720040000|2021-09-15 15:34:00|18795.6|18775.6|18808.9|18788.9|18808.9|18788.9|18795|18775|8
1631720050000|2021-09-15 15:34:10|18811.4|18791.4|18812|18792|18812|18792|18811.4|18791.4|1
1631720060000|2021-09-15 15:34:20|18814.5|18794.5|18815|18795|18815|18795|18814.5|18794.5|3
1631720070000|2021-09-15 15:34:30|||||||||2
1631720100000|2021-09-15 15:35:00|18820|18800|18820|18800|18820|18800|18817.5|18797.5|5
1631720110000|2021-09-15 15:35:10|||||||||1
1631720140000|2021-09-15 15:35:40|||||||||1
1631720160000|2021-09-15 15:36:00|18817.5|18797.5|18817.5|18797.5|18817.5|18797.5|18817.5|18797.5|3
1631720170000|2021-09-15 15:36:10|||||||||1
1631720180000|2021-09-15 15:36:20|||||||||2
1631720200000|2021-09-15 15:36:40|18820|18800|18820|18800|18820|18800|18820|18800|1
1631720210000|2021-09-15 15:36:50|||||||||1
1631720220000|2021-09-15 15:37:00|||||||||3
1631720230000|2021-09-15 15:37:10|||||||||2
1631720260000|2021-09-15 15:37:40|18822.5|18802.5|18822.5|18802.5|18822.5|18802.5|18822.5|18802.5|1
1631720270000|2021-09-15 15:37:50|18820|18800|18820|18800|18820|18800|18820|18800|1
1631720280000|2021-09-15 15:38:00|18819.5|18799.5|18810.6|18790.6|18819.5|18799.5|18810.6|18790.6|11
1631720300000|2021-09-15 15:38:20|18808.1|18788.1|18808.1|18788.1|18808.1|18788.1|18808.1|18788.1|0
1631720310000|2021-09-15 15:38:30|18807.5|18787.5|18807.5|18787.5|18807.5|18787.5|18807.5|18787.5|0
1631720320000|2021-09-15 15:38:40|18811.5|18791.5|18812.5|18792.5|18812.5|18792.5|18811.5|18791.5|2
1631720330000|2021-09-15 15:38:50|18814.5|18794.5|18812.5|18792.5|18815|18795|18812.5|18792.5|1
1631720340000|2021-09-15 15:39:00|18814.5|18794.5|18814.5|18794.5|18814.5|18794.5|18814.5|18794.5|0
1631720350000|2021-09-15 15:39:10|18815|18795|18830|18810|18830|18810|18815|18795|5
1631720360000|2021-09-15 15:39:20|18827.5|18807.5|18827.5|18807.5|18827.5|18807.5|18827.5|18807.5|1
1631720370000|2021-09-15 15:39:30|||||||||1
1631720380000|2021-09-15 15:39:40|18825.6|18805.6|18827.5|18807.5|18827.5|18807.5|18825.6|18805.6|0
1631720400000|2021-09-15 15:40:00|18825.6|18805.6|18827.5|18807.5|18827.5|18807.5|18825|18805|164
1631720430000|2021-09-15 15:40:30|18825|18805|18825|18805|18825|18805|18825|18805|0
1631720460000|2021-09-15 15:41:00|18827|18807|18827|18807|18827|18807|18827|18807|4
1631720480000|2021-09-15 15:41:20|18830|18810|18842|18822|18842|18822|18830|18810|21
1631720500000|2021-09-15 15:41:40|18840.6|18820.6|18840|18820|18840.6|18820.6|18840|18820|5
1631720510000|2021-09-15 15:41:50|18842|18822|18844.5|18824.5|18844.5|18824.5|18842|18822|10
1631720520000|2021-09-15 15:42:00|18842.5|18822.5|18842.5|18822.5|18842.5|18822.5|18842.5|18822.5|1
1631720530000|2021-09-15 15:42:10|18844.5|18824.5|18844.5|18824.5|18844.5|18824.5|18844.5|18824.5|0
1631720540000|2021-09-15 15:42:20|18842|18822|18842|18822|18842|18822|18842|18822|1
1631720570000|2021-09-15 15:42:50|18844.5|18824.5|18842|18822|18844.5|18824.5|18842|18822|1
1631720580000|2021-09-15 15:43:00|18842.5|18822.5|18845|18825|18845|18825|18842.5|18822.5|2
1631720590000|2021-09-15 15:43:10|18850|18830|18852.5|18832.5|18852.5|18832.5|18850|18830|2
1631720600000|2021-09-15 15:43:20|18854.5|18834.5|18854.5|18834.5|18854.5|18834.5|18854.5|18834.5|2
1631720610000|2021-09-15 15:43:30|18856.5|18836.5|18854.5|18834.5|18856.5|18836.5|18854.5|18834.5|5
1631720620000|2021-09-15 15:43:40|18855|18835|18857|18837|18859.5|18839.5|18855|18835|5
1631720630000|2021-09-15 15:43:50|18859.5|18839.5|18860|18840|18860|18840|18859.5|18839.5|1
1631720660000|2021-09-15 15:44:20|18862.5|18842.5|18867.5|18847.5|18867.5|18847.5|18862.5|18842.5|7
1631720670000|2021-09-15 15:44:30|18870|18850|18870|18850|18870|18850|18870|18850|1
1631720680000|2021-09-15 15:44:40|18872.5|18852.5|18872.5|18852.5|18872.5|18852.5|18872.5|18852.5|3
1631720690000|2021-09-15 15:44:50|||||||||7
1631720700000|2021-09-15 15:45:00|18870.6|18850.6|18872|18852|18872|18852|18870|18850|4
1631720710000|2021-09-15 15:45:10|18872.5|18852.5|18868.6|18848.6|18872.5|18852.5|18868.6|18848.6|5
1631720720000|2021-09-15 15:45:20|18867.5|18847.5|18867.5|18847.5|18867.5|18847.5|18867.5|18847.5|2
1631720730000|2021-09-15 15:45:30|18863.6|18843.6|18845|18825|18863.6|18843.6|18842.5|18822.5|22
1631720740000|2021-09-15 15:45:40|18849|18829|18850|18830|18850|18830|18849|18829|0
1631720780000|2021-09-15 15:46:20|||||||||1
1631720820000|2021-09-15 15:47:00|18852.5|18832.5|18850|18830|18852.5|18832.5|18850|18830|3
1631720830000|2021-09-15 15:47:10|18850.1|18830.1|18857|18837|18857|18837|18850.1|18830.1|2
1631720850000|2021-09-15 15:47:30|18857.6|18837.6|18857.6|18837.6|18857.6|18837.6|18857.6|18837.6|1
1631720860000|2021-09-15 15:47:40|18860.1|18840.1|18862|18842|18862|18842|18860.1|18840.1|12
1631720880000|2021-09-15 15:48:00|18862.6|18842.6|18862.6|18842.6|18862.6|18842.6|18862.6|18842.6|0
1631720900000|2021-09-15 15:48:20|18865.1|18845.1|18865.1|18845.1|18865.1|18845.1|18865.1|18845.1|1
1631720910000|2021-09-15 15:48:30|18867|18847|18867.6|18847.6|18867.6|18847.6|18867|18847|3
1631720930000|2021-09-15 15:48:50|18865.1|18845.1|18865.1|18845.1|18865.1|18845.1|18865.1|18845.1|8
1631720940000|2021-09-15 15:49:00|18867.6|18847.6|18865.1|18845.1|18867.6|18847.6|18865.1|18845.1|104
1631720960000|2021-09-15 15:49:20|||||||||2
1631720970000|2021-09-15 15:49:30|18867.6|18847.6|18865.6|18845.6|18867.6|18847.6|18865.6|18845.6|0
1631720980000|2021-09-15 15:49:40|18867.6|18847.6|18867.6|18847.6|18867.6|18847.6|18867.6|18847.6|1
1631721040000|2021-09-15 15:50:40|18870.1|18850.1|18870.1|18850.1|18870.1|18850.1|18870.1|18850.1|1
1631721050000|2021-09-15 15:50:50|||||||||1
1631721060000|2021-09-15 15:51:00|18867.6|18847.6|18867.6|18847.6|18867.6|18847.6|18867.6|18847.6|1
1631721090000|2021-09-15 15:51:30|18870.1|18850.1|18872.6|18852.6|18872.6|18852.6|18870.1|18850.1|4
1631721100000|2021-09-15 15:51:40|||||||||1
1631721120000|2021-09-15 15:52:00|18875.1|18855.1|18875.1|18855.1|18875.1|18855.1|18875.1|18855.1|1
1631721130000|2021-09-15 15:52:10|18874.5|18854.5|18872.6|18852.6|18874.5|18854.5|18872.6|18852.6|3
1631721150000|2021-09-15 15:52:30|18875.1|18855.1|18875.1|18855.1|18875.1|18855.1|18875.1|18855.1|1
1631721160000|2021-09-15 15:52:40|18873.1|18853.1|18872.6|18852.6|18873.1|18853.1|18872.6|18852.6|2
1631721170000|2021-09-15 15:52:50|||||||||7
1631721190000|2021-09-15 15:53:10|18872|18852|18858.1|18838.1|18872|18852|18858.1|18838.1|3
1631721200000|2021-09-15 15:53:20|||||||||2
1631721210000|2021-09-15 15:53:30|18856.1|18836.1|18856.1|18836.1|18856.1|18836.1|18856.1|18836.1|5
1631721220000|2021-09-15 15:53:40|18858.1|18838.1|18860.6|18840.6|18860.6|18840.6|18858.1|18838.1|0
1631721270000|2021-09-15 15:54:30|18862.6|18842.6|18862.6|18842.6|18862.6|18842.6|18862.6|18842.6|61
1631721290000|2021-09-15 15:54:50|||||||||8
1631721300000|2021-09-15 15:55:00|18860.6|18840.6|18860.6|18840.6|18860.6|18840.6|18860.6|18840.6|2
1631721310000|2021-09-15 15:55:10|18858.6|18838.6|18860.6|18840.6|18860.6|18840.6|18858.6|18838.6|1
1631721340000|2021-09-15 15:55:40|18865.1|18845.1|18865.1|18845.1|18865.1|18845.1|18865.1|18845.1|2
1631721350000|2021-09-15 15:55:50|18867|18847|18867.6|18847.6|18867.6|18847.6|18867|18847|0
1631721360000|2021-09-15 15:56:00|18875.1|18855.1|18877.6|18857.6|18877.6|18857.6|18875.1|18855.1|5
1631721370000|2021-09-15 15:56:10|||||||||3
1631721380000|2021-09-15 15:56:20|18872.6|18852.6|18865.1|18845.1|18872.6|18852.6|18860.1|18840.1|26
1631721390000|2021-09-15 15:56:30|18870.1|18850.1|18870.1|18850.1|18870.1|18850.1|18870.1|18850.1|1
1631721400000|2021-09-15 15:56:40|||||||||3
1631721410000|2021-09-15 15:56:50|18872.6|18852.6|18867.6|18847.6|18874.5|18854.5|18867.6|18847.6|5
1631721420000|2021-09-15 15:57:00|18865.6|18845.6|18863.1|18843.1|18865.6|18845.6|18863.1|18843.1|6
1631721430000|2021-09-15 15:57:10|18856.2|18836.2|18852.6|18832.6|18856.2|18836.2|18852.6|18832.6|9
1631721440000|2021-09-15 15:57:20|18855.1|18835.1|18855.1|18835.1|18855.1|18835.1|18855.1|18835.1|0
1631721450000|2021-09-15 15:57:30|18853.1|18833.1|18847.6|18827.6|18853.1|18833.1|18845.1|18825.1|8
1631721460000|2021-09-15 15:57:40|18845.1|18825.1|18845.1|18825.1|18845.1|18825.1|18845.1|18825.1|1
1631721470000|2021-09-15 15:57:50|18847.6|18827.6|18847.6|18827.6|18847.6|18827.6|18847.6|18827.6|8
1631721490000|2021-09-15 15:58:10|18848.1|18828.1|18850.1|18830.1|18850.1|18830.1|18848.1|18828.1|2
1631721510000|2021-09-15 15:58:30|18848.1|18828.1|18847.6|18827.6|18848.1|18828.1|18847.6|18827.6|6
1631721520000|2021-09-15 15:58:40|||||||||1
1631721540000|2021-09-15 15:59:00|||||||||1
1631721570000|2021-09-15 15:59:30|||||||||1
1631721590000|2021-09-15 15:59:50|18847|18827|18843.1|18823.1|18847|18827|18843.1|18823.1|5
1631721600000|2021-09-15 16:00:00|18840.1|18820.1|18835.1|18815.1|18840.1|18820.1|18835.1|18815.1|3
1631721610000|2021-09-15 16:00:10|18831.2|18811.2|18832|18812|18832|18812|18831.2|18811.2|4
1631721630000|2021-09-15 16:00:30|18832.6|18812.6|18832.6|18812.6|18832.6|18812.6|18832.6|18812.6|0
1631721640000|2021-09-15 16:00:40|18835.1|18815.1|18832.6|18812.6|18835.1|18815.1|18832.6|18812.6|0
1631721660000|2021-09-15 16:01:00|18830.1|18810.1|18830.1|18810.1|18835.1|18815.1|18830.1|18810.1|1
1631721670000|2021-09-15 16:01:10|18830.6|18810.6|18832.6|18812.6|18834.5|18814.5|18830.6|18810.6|103
1631721690000|2021-09-15 16:01:30|||||||||1
1631721710000|2021-09-15 16:01:50|||||||||2
1631721720000|2021-09-15 16:02:00|18830.6|18810.6|18822.6|18802.6|18830.6|18810.6|18822.6|18802.6|5
1631721730000|2021-09-15 16:02:10|18820.1|18800.1|18822.6|18802.6|18822.6|18802.6|18820.1|18800.1|0
1631721760000|2021-09-15 16:02:40|18825.1|18805.1|18825.1|18805.1|18825.1|18805.1|18825.1|18805.1|0
1631721770000|2021-09-15 16:02:50|18827|18807|18825.1|18805.1|18827.6|18807.6|18825.1|18805.1|1
1631721780000|2021-09-15 16:03:00|18827.6|18807.6|18829.5|18809.5|18829.5|18809.5|18827.6|18807.6|0
1631721790000|2021-09-15 16:03:10|18823.1|18803.1|18822.6|18802.6|18823.1|18803.1|18822.6|18802.6|1
1631721810000|2021-09-15 16:03:30|||||||||2
1631721820000|2021-09-15 16:03:40|18822|18802|18820.1|18800.1|18822|18802|18820.1|18800.1|1
1631721830000|2021-09-15 16:03:50|18822|18802|18819.5|18799.5|18822|18802|18819.5|18799.5|2
1631721840000|2021-09-15 16:04:00|18822.6|18802.6|18825.1|18805.1|18825.1|18805.1|18822.6|18802.6|4
1631721850000|2021-09-15 16:04:10|||||||||1
1631721860000|2021-09-15 16:04:20|18827|18807|18827|18807|18827|18807|18827|18807|1
1631721890000|2021-09-15 16:04:50|18829.5|18809.5|18829.5|18809.5|18829.5|18809.5|18829.5|18809.5|0
1631721900000|2021-09-15 16:05:00|18827.6|18807.6|18832|18812|18832|18812|18827.6|18807.6|0
1631721910000|2021-09-15 16:05:10|18830.1|18810.1|18830.1|18810.1|18830.1|18810.1|18830.1|18810.1|0
1631721920000|2021-09-15 16:05:20|18832|18812|18832|18812|18832|18812|18832|18812|0
1631721930000|2021-09-15 16:05:30|18830.1|18810.1|18832|18812|18832|18812|18830.1|18810.1|3
1631721940000|2021-09-15 16:05:40|18835.1|18815.1|18835.1|18815.1|18835.1|18815.1|18832|18812|0
1631721960000|2021-09-15 16:06:00|18837|18817|18849.5|18829.5|18849.5|18829.5|18837|18817|4
1631721970000|2021-09-15 16:06:10|||||||||1
1631721990000|2021-09-15 16:06:30|18852.6|18832.6|18852.6|18832.6|18852.6|18832.6|18852.6|18832.6|1
1631722010000|2021-09-15 16:06:50|18854.6|18834.6|18854.6|18834.6|18854.6|18834.6|18852.6|18832.6|0
1631722020000|2021-09-15 16:07:00|||||||||2
1631722050000|2021-09-15 16:07:30|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|1
1631722080000|2021-09-15 16:08:00|18848.1|18828.1|18848.1|18828.1|18848.1|18828.1|18848.1|18828.1|2
1631722140000|2021-09-15 16:09:00|18847.6|18827.6|18847.6|18827.6|18847.6|18827.6|18847.6|18827.6|0
1631722160000|2021-09-15 16:09:20|||||||||1
1631722170000|2021-09-15 16:09:30|||||||||3
1631722190000|2021-09-15 16:09:50|18849.6|18829.6|18849.6|18829.6|18849.6|18829.6|18849.6|18829.6|1
1631722200000|2021-09-15 16:10:00|||||||||2
1631722210000|2021-09-15 16:10:10|18851.5|18831.5|18851.5|18831.5|18851.5|18831.5|18851.5|18831.5|0
1631722230000|2021-09-15 16:10:30|18852.1|18832.1|18852.1|18832.1|18852.1|18832.1|18852.1|18832.1|0
1631722240000|2021-09-15 16:10:40|18852.6|18832.6|18852.1|18832.1|18852.6|18832.6|18852.1|18832.1|4
1631722250000|2021-09-15 16:10:50|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|0
1631722270000|2021-09-15 16:11:10|||||||||1
1631722280000|2021-09-15 16:11:20|18852.6|18832.6|18861.5|18841.5|18861.5|18841.5|18852.6|18832.6|7
1631722290000|2021-09-15 16:11:30|18859.6|18839.6|18861.5|18841.5|18861.5|18841.5|18859.6|18839.6|0
1631722330000|2021-09-15 16:12:10|||||||||1
1631722340000|2021-09-15 16:12:20|||||||||25
1631722360000|2021-09-15 16:12:40|18864|18844|18867.6|18847.6|18869|18849|18864|18844|5
1631722370000|2021-09-15 16:12:50|18869|18849|18867.6|18847.6|18870.1|18850.1|18867.6|18847.6|3
1631722380000|2021-09-15 16:13:00|18869.6|18849.6|18865.1|18845.1|18869.6|18849.6|18865.1|18845.1|6
1631722390000|2021-09-15 16:13:10|18856.2|18836.2|18855.6|18835.6|18856.2|18836.2|18855.6|18835.6|16
1631722410000|2021-09-15 16:13:30|18854|18834|18830.1|18810.1|18854|18834|18818.1|18798.1|15
1631722420000|2021-09-15 16:13:40|18832.1|18812.1|18832.6|18812.6|18832.6|18812.6|18832.1|18812.1|2
1631722430000|2021-09-15 16:13:50|18837.6|18817.6|18837.6|18817.6|18837.6|18817.6|18837.6|18817.6|2
1631722440000|2021-09-15 16:14:00|18847.6|18827.6|18861.5|18821.5|18861.5|18829.6|18847.6|18821.5|0
1631722450000|2021-09-15 16:14:10|18862.1|18822.1|18862.1|18822.1|18862.1|18822.1|18862.1|18822.1|0
1631722460000|2021-09-15 16:14:20|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|0
1631722470000|2021-09-15 16:14:30|||||||||2
1631722490000|2021-09-15 16:14:50|18847.6|18827.6|18847.6|18827.6|18847.6|18827.6|18847.6|18827.6|13
1631722510000|2021-09-15 16:15:10|18850.1|18830.1|18855.1|18835.1|18855.1|18835.1|18850.1|18830.1|4
1631722520000|2021-09-15 16:15:20|||||||||1
1631722540000|2021-09-15 16:15:40|18857.6|18837.6|18857.6|18837.6|18857.6|18837.6|18857.6|18837.6|0
1631722550000|2021-09-15 16:15:50|18860.1|18840.1|18860.1|18840.1|18860.1|18840.1|18860.1|18840.1|1
1631722560000|2021-09-15 16:16:00|||||||||5
1631722590000|2021-09-15 16:16:30|18858.2|18838.2|18857.6|18837.6|18858.2|18838.2|18857.6|18837.6|2
1631722600000|2021-09-15 16:16:40|18855.7|18835.7|18852.6|18832.6|18855.7|18835.7|18852.6|18832.6|6
1631722610000|2021-09-15 16:16:50|||||||||1
1631722620000|2021-09-15 16:17:00|18852.1|18832.1|18852.1|18832.1|18852.1|18832.1|18852.1|18832.1|0
1631722640000|2021-09-15 16:17:20|18852.6|18832.6|18852.6|18832.6|18852.6|18832.6|18852.6|18832.6|1
1631722650000|2021-09-15 16:17:30|18852.1|18832.1|18852.1|18832.1|18852.1|18832.1|18852.1|18832.1|11
1631722670000|2021-09-15 16:17:50|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|18850.1|18830.1|0
1631722680000|2021-09-15 16:18:00|18847.6|18827.6|18845.1|18825.1|18847.6|18827.6|18845.1|18825.1|2
1631722690000|2021-09-15 16:18:10|18843.2|18823.2|18845.1|18825.1|18845.1|18825.1|18843.2|18823.2|1
1631722710000|2021-09-15 16:18:30|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|3
1631722720000|2021-09-15 16:18:40|18842.6|18822.6|18840.1|18820.1|18842.6|18822.6|18840.1|18820.1|2
1631722730000|2021-09-15 16:18:50|18840.7|18820.7|18842.6|18822.6|18842.6|18822.6|18840.7|18820.7|2
1631722750000|2021-09-15 16:19:10|||||||||2
1631722760000|2021-09-15 16:19:20|18840.1|18820.1|18840.1|18820.1|18840.1|18820.1|18840.1|18820.1|2
1631722790000|2021-09-15 16:19:50|18845.1|18825.1|18845.1|18825.1|18845.1|18825.1|18843.2|18823.2|3
1631722800000|2021-09-15 16:20:00|18843.2|18823.2|18845.1|18825.1|18845.1|18825.1|18843.2|18823.2|1
1631722820000|2021-09-15 16:20:20|||||||||1
1631722840000|2021-09-15 16:20:40|18843.2|18823.2|18838.2|18818.2|18843.2|18823.2|18838.2|18818.2|1
1631722860000|2021-09-15 16:21:00|18840.1|18820.1|18840.1|18820.1|18840.1|18820.1|18840.1|18820.1|1
1631722870000|2021-09-15 16:21:10|18842.6|18822.6|18844.6|18824.6|18844.6|18824.6|18842.6|18822.6|1
1631722890000|2021-09-15 16:21:30|18845.1|18825.1|18845.1|18825.1|18845.1|18825.1|18845.1|18825.1|1
1631722900000|2021-09-15 16:21:40|18847.6|18827.6|18847.6|18827.6|18847.6|18827.6|18847.6|18827.6|1
1631722910000|2021-09-15 16:21:50|18849.6|18829.6|18847.1|18827.1|18849.6|18829.6|18847.1|18827.1|0
1631722920000|2021-09-15 16:22:00|18844.6|18824.6|18834.2|18814.2|18844.6|18824.6|18834.2|18814.2|10
1631722930000|2021-09-15 16:22:10|18833.7|18813.7|18835.7|18815.7|18835.7|18815.7|18833.7|18813.7|2
1631722940000|2021-09-15 16:22:20|18830.7|18810.7|18830.7|18810.7|18830.7|18810.7|18830.7|18810.7|1
1631722950000|2021-09-15 16:22:30|18830.1|18810.1|18827.6|18807.6|18830.1|18810.1|18827.6|18807.6|1
1631722960000|2021-09-15 16:22:40|18829.6|18809.6|18830.1|18810.1|18830.1|18810.1|18829.6|18809.6|1
1631722970000|2021-09-15 16:22:50|18829.6|18809.6|18820.1|18800.1|18829.6|18809.6|18820.1|18800.1|5
1631722980000|2021-09-15 16:23:00|18807.8|18787.8|18819|18799|18823.5|18803.5|18807.6|18787.6|51
1631722990000|2021-09-15 16:23:10|18821|18801|18815.1|18795.1|18821|18801|18815.1|18795.1|23
1631723000000|2021-09-15 16:23:20|18814.6|18794.6|18815.1|18795.1|18817.1|18797.1|18812.6|18792.6|22
1631723010000|2021-09-15 16:23:30|18817.1|18797.1|18808.2|18788.2|18819.6|18799.6|18808.2|18788.2|29
1631723020000|2021-09-15 16:23:40|18810.1|18790.1|18803.7|18783.7|18810.1|18790.1|18803.7|18783.7|40
1631723030000|2021-09-15 16:23:50|18805.7|18785.7|18797.6|18777.6|18805.7|18785.7|18797.6|18777.6|33
1631723040000|2021-09-15 16:24:00|18797.1|18777.1|18797.1|18777.1|18797.1|18777.1|18797.1|18777.1|33
1631723050000|2021-09-15 16:24:10|18799.6|18779.6|18810.1|18790.1|18812.6|18792.6|18799.6|18779.6|21
1631723060000|2021-09-15 16:24:20|18809.6|18789.6|18804.6|18784.6|18809.6|18789.6|18804|18784|45
1631723070000|2021-09-15 16:24:30|18802.6|18782.6|18805.7|18785.7|18805.7|18785.7|18800.7|18780.7|37
1631723080000|2021-09-15 16:24:40|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|35
1631723090000|2021-09-15 16:24:50|18810.1|18790.1|18827.1|18807.1|18827.1|18807.1|18810.1|18790.1|51
1631723100000|2021-09-15 16:25:00|18827.6|18807.6|18812.1|18792.1|18827.6|18807.6|18810.1|18790.1|13
1631723110000|2021-09-15 16:25:10|18812.6|18792.6|18812.6|18792.6|18812.6|18792.6|18812.6|18792.6|0
1631723120000|2021-09-15 16:25:20|18813.2|18793.2|18815.1|18795.1|18815.1|18795.1|18813.2|18793.2|3
1631723130000|2021-09-15 16:25:30|18817.6|18797.6|18822.6|18802.6|18822.6|18802.6|18817.6|18797.6|1
1631723140000|2021-09-15 16:25:40|18823.2|18803.2|18825.1|18805.1|18825.1|18805.1|18823.2|18803.2|1
1631723170000|2021-09-15 16:26:10|18823.2|18803.2|18820.7|18800.7|18823.2|18803.2|18820.7|18800.7|2
1631723180000|2021-09-15 16:26:20|18821.2|18801.2|18823.2|18803.2|18823.2|18803.2|18821.2|18801.2|1
1631723190000|2021-09-15 16:26:30|18825.1|18805.1|18823.2|18803.2|18825.1|18805.1|18823.2|18803.2|0
1631723200000|2021-09-15 16:26:40|18825.1|18805.1|18823.2|18803.2|18825.1|18805.1|18823.2|18803.2|0
1631723210000|2021-09-15 16:26:50|18825.1|18805.1|18823.2|18803.2|18825.1|18805.1|18823.2|18803.2|2
1631723230000|2021-09-15 16:27:10|||||||||3
1631723240000|2021-09-15 16:27:20|18820.7|18800.7|18817.6|18797.6|18820.7|18800.7|18817.6|18797.6|4
1631723250000|2021-09-15 16:27:30|18815.7|18795.7|18815.1|18795.1|18815.7|18795.7|18815.1|18795.1|0
1631723260000|2021-09-15 16:27:40|18813.2|18793.2|18817.6|18797.6|18817.6|18797.6|18813.2|18793.2|481
1631723270000|2021-09-15 16:27:50|18815.7|18795.7|18817.6|18797.6|18817.6|18797.6|18815.7|18795.7|0
1631723290000|2021-09-15 16:28:10|18819.6|18799.6|18824.1|18804.1|18824.1|18804.1|18819.6|18799.6|4
1631723340000|2021-09-15 16:29:00|18827.1|18807.1|18827.1|18807.1|18827.1|18807.1|18827.1|18807.1|1
1631723370000|2021-09-15 16:29:30|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|1
1631723380000|2021-09-15 16:29:40|18825.7|18805.7|18825.1|18805.1|18825.7|18805.7|18825.1|18805.1|0
1631723390000|2021-09-15 16:29:50|18821.2|18801.2|18820.7|18800.7|18822.6|18802.6|18820.7|18800.7|1
1631723400000|2021-09-15 16:30:00|18825.1|18805.1|18820.7|18800.7|18825.1|18805.1|18820.7|18800.7|0
1631723410000|2021-09-15 16:30:10|18820.1|18800.1|18820.1|18800.1|18820.1|18800.1|18820.1|18800.1|3
1631723420000|2021-09-15 16:30:20|18818.2|18798.2|18818.2|18798.2|18818.2|18798.2|18818.2|18798.2|0
1631723460000|2021-09-15 16:31:00|||||||||1
1631723470000|2021-09-15 16:31:10|18820.1|18800.1|18822.1|18802.1|18822.1|18802.1|18820.1|18800.1|2
1631723480000|2021-09-15 16:31:20|18822.6|18802.6|18822.6|18802.6|18822.6|18802.6|18822.6|18802.6|6
1631723490000|2021-09-15 16:31:30|18820.1|18800.1|18820.1|18800.1|18820.1|18800.1|18820.1|18800.1|1
1631723510000|2021-09-15 16:31:50|18817.6|18797.6|18812.1|18792.1|18817.6|18797.6|18812.1|18792.1|9
1631723520000|2021-09-15 16:32:00|18808.2|18788.2|18805.1|18785.1|18808.2|18788.2|18805.1|18785.1|3
1631723530000|2021-09-15 16:32:10|||||||||1
1631723540000|2021-09-15 16:32:20|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|18807.6|18787.6|1
1631723550000|2021-09-15 16:32:30|18809.6|18789.6|18810.1|18790.1|18810.1|18790.1|18809.6|18789.6|1
1631723560000|2021-09-15 16:32:40|18812.6|18792.6|18812.6|18792.6|18812.6|18792.6|18812.6|18792.6|1
1631723620000|2021-09-15 16:33:40|18810.1|18790.1|18810.1|18790.1|18810.1|18790.1|18810.1|18790.1|1
1631723630000|2021-09-15 16:33:50|18812.1|18792.1|18810.7|18790.7|18812.6|18792.6|18810.7|18790.7|1
1631723640000|2021-09-15 16:34:00|18810.1|18790.1|18812.6|18792.6|18812.6|18792.6|18810.1|18790.1|7
1631723660000|2021-09-15 16:34:20|18812.7|18792.7|18812.7|18792.7|18812.7|18792.7|18812.7|18792.7|1
1631723670000|2021-09-15 16:34:30|18807.7|18787.7|18807.7|18787.7|18807.7|18787.7|18807.7|18787.7|3
1631723680000|2021-09-15 16:34:40|18805.2|18785.2|18802.7|18782.7|18805.2|18785.2|18802.7|18782.7|2
1631723690000|2021-09-15 16:34:50|||||||||2
1631723710000|2021-09-15 16:35:10|18802.1|18782.1|18800.2|18780.2|18802.1|18782.1|18800.2|18780.2|2
1631723730000|2021-09-15 16:35:30|||||||||2
1631723770000|2021-09-15 16:36:10|18797.7|18777.7|18797.7|18777.7|18797.7|18777.7|18797.7|18777.7|0
1631723780000|2021-09-15 16:36:20|18797.1|18777.1|18795.2|18775.2|18797.1|18777.1|18795.2|18775.2|2
1631723800000|2021-09-15 16:36:40|18792.7|18772.7|18795.2|18775.2|18795.2|18775.2|18792.7|18772.7|1
1631723820000|2021-09-15 16:37:00|||||||||1
1631723840000|2021-09-15 16:37:20|18792.7|18772.7|18792.7|18772.7|18792.7|18772.7|18792.7|18772.7|2
1631723850000|2021-09-15 16:37:30|18794.6|18774.6|18788.7|18768.7|18794.6|18774.6|18788.7|18768.7|6
1631723860000|2021-09-15 16:37:40|18787.7|18767.7|18785.2|18765.2|18787.7|18767.7|18785.2|18765.2|2
1631723880000|2021-09-15 16:38:00|18780.2|18760.2|18770.2|18750.2|18780.2|18760.2|18770.2|18750.2|22
1631723890000|2021-09-15 16:38:10|18772.1|18752.1|18772.1|18752.1|18772.1|18752.1|18772.1|18752.1|2
1631723910000|2021-09-15 16:38:30|18772.7|18752.7|18772.7|18752.7|18772.7|18752.7|18772.7|18752.7|0
1631723960000|2021-09-15 16:39:20|||||||||3
1631723980000|2021-09-15 16:39:40|18777.7|18757.7|18777.7|18757.7|18777.7|18757.7|18777.7|18757.7|5
1631723990000|2021-09-15 16:39:50|||||||||1
1631724000000|2021-09-15 16:40:00|||||||||1
1631724010000|2021-09-15 16:40:10|18782.7|18762.7|18782.7|18762.7|18782.7|18762.7|18782.7|18762.7|3
1631724020000|2021-09-15 16:40:20|18784.6|18764.6|18784.6|18764.6|18784.6|18764.6|18784.6|18764.6|1
1631724050000|2021-09-15 16:40:50|18786.6|18766.6|18788.5|18768.5|18788.5|18768.5|18786.6|18766.6|1
1631724060000|2021-09-15 16:41:00|||||||||1
1631724070000|2021-09-15 16:41:10|18786.6|18766.6|18784.6|18764.6|18786.6|18766.6|18784.6|18764.6|2
1631724090000|2021-09-15 16:41:30|18782.7|18762.7|18780.7|18760.7|18782.7|18762.7|18780.7|18760.7|2
1631724110000|2021-09-15 16:41:50|||||||||1
1631724120000|2021-09-15 16:42:00|18782.7|18762.7|18777.7|18757.7|18782.7|18762.7|18777.7|18757.7|3
1631724130000|2021-09-15 16:42:10|18772.7|18752.7|18757.7|18737.7|18772.7|18752.7|18757.7|18737.7|30
1631724150000|2021-09-15 16:42:30|18759.6|18739.6|18757.7|18737.7|18760.2|18740.2|18757.7|18737.7|2
1631724190000|2021-09-15 16:43:10|||||||||1
1631724210000|2021-09-15 16:43:30|18758.2|18738.2|18760.2|18740.2|18760.2|18740.2|18758.2|18738.2|2
1631724260000|2021-09-15 16:44:20|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|0
1631724280000|2021-09-15 16:44:40|18764.6|18744.6|18762.7|18742.7|18764.6|18744.6|18762.7|18742.7|3
1631724310000|2021-09-15 16:45:10|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|18765.7|18745.7|6
1631724320000|2021-09-15 16:45:20|18763.2|18743.2|18763.2|18743.2|18763.2|18743.2|18763.2|18743.2|2
1631724380000|2021-09-15 16:46:20|||||||||5
1631724400000|2021-09-15 16:46:40|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|6
1631724410000|2021-09-15 16:46:50|18762.1|18742.1|18760.2|18740.2|18762.1|18742.1|18760.2|18740.2|9
1631724430000|2021-09-15 16:47:10|||||||||2
1631724440000|2021-09-15 16:47:20|||||||||1
1631724450000|2021-09-15 16:47:30|18757.7|18737.7|18757.7|18737.7|18757.7|18737.7|18757.7|18737.7|18
1631724460000|2021-09-15 16:47:40|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|18755.7|18735.7|2
1631724480000|2021-09-15 16:48:00|18755.2|18735.2|18757.7|18737.7|18757.7|18737.7|18755.2|18735.2|0
1631724490000|2021-09-15 16:48:10|||||||||3
1631724500000|2021-09-15 16:48:20|18759.6|18739.6|18760.2|18740.2|18760.2|18740.2|18759.6|18739.6|4
1631724510000|2021-09-15 16:48:30|18759.6|18739.6|18759.6|18739.6|18759.6|18739.6|18759.6|18739.6|0
1631724530000|2021-09-15 16:48:50|18755.2|18735.2|18755.2|18735.2|18755.2|18735.2|18755.2|18735.2|3
1631724550000|2021-09-15 16:49:10|18757.1|18737.1|18759.6|18739.6|18759.6|18739.6|18757.1|18737.1|0
1631724560000|2021-09-15 16:49:20|18759.1|18739.1|18754.6|18734.6|18759.1|18739.1|18754.6|18734.6|2
1631724570000|2021-09-15 16:49:30|18752.7|18732.7|18752.7|18732.7|18752.7|18732.7|18752.7|18732.7|17
1631724580000|2021-09-15 16:49:40|||||||||1
1631724600000|2021-09-15 16:50:00|||||||||1
1631724610000|2021-09-15 16:50:10|18761.6|18741.6|18761.6|18741.6|18761.6|18741.6|18761.6|18741.6|15
1631724630000|2021-09-15 16:50:30|18762.1|18742.1|18762.1|18742.1|18762.1|18742.1|18762.1|18742.1|4
1631724650000|2021-09-15 16:50:50|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|1
1631724660000|2021-09-15 16:51:00|18764.1|18744.1|18764.6|18744.6|18764.6|18744.6|18764.1|18744.1|3
1631724680000|2021-09-15 16:51:20|||||||||1
1631724690000|2021-09-15 16:51:30|||||||||5
1631724700000|2021-09-15 16:51:40|||||||||19
1631724710000|2021-09-15 16:51:50|18765.2|18745.2|18763.2|18743.2|18765.2|18745.2|18763.2|18743.2|3
1631724720000|2021-09-15 16:52:00|18765.2|18745.2|18765.2|18745.2|18765.2|18745.2|18765.2|18745.2|4
1631724780000|2021-09-15 16:53:00|||||||||17
1631724790000|2021-09-15 16:53:10|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|3
1631724800000|2021-09-15 16:53:20|18761.6|18741.6|18757.7|18737.7|18761.6|18741.6|18757.7|18737.7|5
1631724840000|2021-09-15 16:54:00|18760.2|18740.2|18760.2|18740.2|18760.2|18740.2|18760.2|18740.2|4
1631724860000|2021-09-15 16:54:20|||||||||1
1631724870000|2021-09-15 16:54:30|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|5
1631724910000|2021-09-15 16:55:10|18765.2|18745.2|18765.2|18745.2|18765.2|18745.2|18765.2|18745.2|2
1631724930000|2021-09-15 16:55:30|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|4
1631724940000|2021-09-15 16:55:40|18764.7|18744.7|18763.2|18743.2|18765.2|18745.2|18763.2|18743.2|0
1631724960000|2021-09-15 16:56:00|18762.7|18742.7|18765.2|18745.2|18765.2|18745.2|18762.7|18742.7|3
1631724990000|2021-09-15 16:56:30|18764.7|18744.7|18762.7|18742.7|18764.7|18744.7|18762.7|18742.7|3
1631725020000|2021-09-15 16:57:00|18764.7|18744.7|18764.7|18744.7|18764.7|18744.7|18764.7|18744.7|2
1631725030000|2021-09-15 16:57:10|18765.2|18745.2|18767.7|18747.7|18767.7|18747.7|18765.2|18745.2|9
1631725040000|2021-09-15 16:57:20|18770.2|18750.2|18770.2|18750.2|18770.2|18750.2|18770.2|18750.2|0
1631725050000|2021-09-15 16:57:30|18768.2|18748.2|18768.2|18748.2|18768.2|18748.2|18768.2|18748.2|2
1631725060000|2021-09-15 16:57:40|18770.2|18750.2|18770.2|18750.2|18770.2|18750.2|18770.2|18750.2|0
1631725080000|2021-09-15 16:58:00|18772.7|18752.7|18775.2|18755.2|18775.2|18755.2|18772.7|18752.7|4
1631725090000|2021-09-15 16:58:10|||||||||3
1631725100000|2021-09-15 16:58:20|18777.7|18757.7|18777.7|18757.7|18777.7|18757.7|18775.2|18755.2|0
1631725140000|2021-09-15 16:59:00|18780.2|18760.2|18782.7|18762.7|18782.7|18762.7|18780.2|18760.2|12
1631725180000|2021-09-15 16:59:40|18778.2|18758.2|18768.2|18748.2|18778.2|18758.2|18768.2|18748.2|15
1631725190000|2021-09-15 16:59:50|||||||||3
1631725200000|2021-09-15 17:00:00|18767.7|18747.7|18767.7|18747.7|18767.7|18747.7|18767.7|18747.7|10
1631725230000|2021-09-15 17:00:30|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|18762.7|18742.7|6
1631725250000|2021-09-15 17:00:50|||||||||1
1631725290000|2021-09-15 17:01:30|||||||||1
1631725320000|2021-09-15 17:02:00|18763.3|18743.3|18765.2|18745.2|18765.2|18745.2|18763.3|18743.3|2
1631725330000|2021-09-15 17:02:10|||||||||2
1631725370000|2021-09-15 17:02:50|18765.8|18745.8|18765.2|18745.2|18765.8|18745.8|18765.2|18745.2|1
1631725380000|2021-09-15 17:03:00|18770.2|18750.2|18767.7|18747.7|18770.2|18750.2|18767.7|18747.7|0
1631725420000|2021-09-15 17:03:40|18765.2|18745.2|18767.7|18747.7|18767.7|18747.7|18765.2|18745.2|2
1631725430000|2021-09-15 17:03:50|18767.2|18747.2|18770.2|18750.2|18770.2|18750.2|18765.2|18745.2|2
1631725440000|2021-09-15 17:04:00|||||||||3
1631725470000|2021-09-15 17:04:30|18769.7|18749.7|18771.6|18751.6|18771.6|18751.6|18769.7|18749.7|1
1631725500000|2021-09-15 17:05:00|18772.2|18752.2|18772.2|18752.2|18772.2|18752.2|18772.2|18752.2|1
1631725510000|2021-09-15 17:05:10|18772.7|18752.7|18774.7|18754.7|18774.7|18754.7|18772.7|18752.7|1
1631725540000|2021-09-15 17:05:40|18777.2|18757.2|18777.7|18757.7|18777.7|18757.7|18777.2|18757.2|0
1631725560000|2021-09-15 17:06:00|||||||||1
1631725570000|2021-09-15 17:06:10|||||||||1
1631725580000|2021-09-15 17:06:20|||||||||1
1631725590000|2021-09-15 17:06:30|18782.7|18762.7|18782.7|18762.7|18782.7|18762.7|18782.7|18762.7|5
1631725600000|2021-09-15 17:06:40|18783.3|18763.3|18783.3|18763.3|18783.3|18763.3|18783.3|18763.3|0
1631725610000|2021-09-15 17:06:50|18785.2|18765.2|18785.8|18765.8|18785.8|18765.8|18785.2|18765.2|0
1631725630000|2021-09-15 17:07:10|18782.7|18762.7|18783.3|18763.3|18783.3|18763.3|18782.7|18762.7|1
1631725640000|2021-09-15 17:07:20|18785.2|18765.2|18785.8|18765.8|18785.8|18765.8|18785.2|18765.2|0
1631725670000|2021-09-15 17:07:50|18787.7|18767.7|18787.7|18767.7|18787.7|18767.7|18787.7|18767.7|1
1631725700000|2021-09-15 17:08:20|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|1
1631725730000|2021-09-15 17:08:50|18792.7|18772.7|18792.7|18772.7|18792.7|18772.7|18792.7|18772.7|19
1631725740000|2021-09-15 17:09:00|18794.7|18774.7|18794.7|18774.7|18794.7|18774.7|18794.7|18774.7|2
1631725760000|2021-09-15 17:09:20|18791.6|18771.6|18791.6|18771.6|18791.6|18771.6|18791.6|18771.6|2
1631725770000|2021-09-15 17:09:30|18789.7|18769.7|18790.2|18770.2|18790.2|18770.2|18789.7|18769.7|3
1631725780000|2021-09-15 17:09:40|18792.2|18772.2|18789.7|18769.7|18792.2|18772.2|18789.7|18769.7|1
1631725820000|2021-09-15 17:10:20|18787.7|18767.7|18782.7|18762.7|18787.7|18767.7|18782.7|18762.7|4
1631725830000|2021-09-15 17:10:30|18784.7|18764.7|18784.7|18764.7|18784.7|18764.7|18784.7|18764.7|1
1631725850000|2021-09-15 17:10:50|18789.1|18769.1|18789.1|18769.1|18789.1|18769.1|18789.1|18769.1|3
1631725870000|2021-09-15 17:11:10|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|2
1631725880000|2021-09-15 17:11:20|18785.2|18765.2|18785.2|18765.2|18785.2|18765.2|18785.2|18765.2|1
1631725910000|2021-09-15 17:11:50|18787.2|18767.2|18785.2|18765.2|18787.2|18767.2|18785.2|18765.2|0
1631725920000|2021-09-15 17:12:00|18787.2|18767.2|18787.2|18767.2|18787.2|18767.2|18787.2|18767.2|0
1631725930000|2021-09-15 17:12:10|18789.7|18769.7|18785.2|18765.2|18789.7|18769.7|18785.2|18765.2|1
1631725950000|2021-09-15 17:12:30|18785.8|18765.8|18789.7|18769.7|18789.7|18769.7|18785.8|18765.8|2
1631725960000|2021-09-15 17:12:40|||||||||1
1631725970000|2021-09-15 17:12:50|18787.7|18767.7|18785.2|18765.2|18787.7|18767.7|18785.2|18765.2|1
1631725980000|2021-09-15 17:13:00|18787.2|18767.2|18789.7|18769.7|18789.7|18769.7|18787.2|18767.2|1
1631726010000|2021-09-15 17:13:30|18789.1|18769.1|18785.2|18765.2|18789.1|18769.1|18785.2|18765.2|4
1631726020000|2021-09-15 17:13:40|18787.2|18767.2|18787.2|18767.2|18787.2|18767.2|18787.2|18767.2|1
1631726030000|2021-09-15 17:13:50|18785.2|18765.2|18787.7|18767.7|18789.7|18769.7|18785.2|18765.2|1
1631726040000|2021-09-15 17:14:00|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|18787.7|18767.7|4
1631726050000|2021-09-15 17:14:10|18790.2|18770.2|18790.2|18770.2|18790.2|18770.2|18790.2|18770.2|4
1631726060000|2021-09-15 17:14:20|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|3
1631726070000|2021-09-15 17:14:30|18787.7|18767.7|18787.7|18767.7|18787.7|18767.7|18787.7|18767.7|1
1631726080000|2021-09-15 17:14:40|||||||||4
1631726100000|2021-09-15 17:15:00|||||||||1
1631726130000|2021-09-15 17:15:30|||||||||1
1631726140000|2021-09-15 17:15:40|||||||||1
1631726150000|2021-09-15 17:15:50|||||||||9
1631726160000|2021-09-15 17:16:00|18788.8|18768.8|18792.7|18772.7|18792.7|18772.7|18788.8|18768.8|2
1631726180000|2021-09-15 17:16:20|||||||||2
1631726200000|2021-09-15 17:16:40|18794.7|18774.7|18797.7|18777.7|18797.7|18777.7|18794.7|18774.7|1
1631726210000|2021-09-15 17:16:50|||||||||25
1631726220000|2021-09-15 17:17:00|||||||||3
1631726240000|2021-09-15 17:17:20|18795.8|18775.8|18790.8|18770.8|18795.8|18775.8|18790.8|18770.8|16
1631726250000|2021-09-15 17:17:30|18791.3|18771.3|18790.2|18770.2|18792.7|18772.7|18790.2|18770.2|1
1631726260000|2021-09-15 17:17:40|18792.2|18772.2|18792.7|18772.7|18792.7|18772.7|18792.2|18772.2|2
1631726270000|2021-09-15 17:17:50|18795.2|18775.2|18792.7|18772.7|18795.2|18775.2|18792.7|18772.7|3
1631726280000|2021-09-15 17:18:00|18795.2|18775.2|18790.8|18770.8|18795.2|18775.2|18790.8|18770.8|1
1631726290000|2021-09-15 17:18:10|18795.2|18775.2|18790.2|18770.2|18795.2|18775.2|18790.2|18770.2|1
1631726310000|2021-09-15 17:18:30|18789.7|18769.7|18787.7|18767.7|18789.7|18769.7|18787.7|18767.7|2
1631726320000|2021-09-15 17:18:40|||||||||2
1631726350000|2021-09-15 17:19:10|18786.7|18766.7|18782.7|18762.7|18786.7|18766.7|18782.7|18762.7|4
1631726360000|2021-09-15 17:19:20|18785.2|18765.2|18785.2|18765.2|18785.2|18765.2|18782.7|18762.7|2
1631726370000|2021-09-15 17:19:30|18783.3|18763.3|18785.2|18765.2|18785.2|18765.2|18783.3|18763.3|0
1631726380000|2021-09-15 17:19:40|||||||||1
1631726390000|2021-09-15 17:19:50|18780.2|18760.2|18780.2|18760.2|18780.2|18760.2|18780.2|18760.2|0
1631726400000|2021-09-15 17:20:00|18778.3|18758.3|18778.3|18758.3|18778.3|18758.3|18777.7|18757.7|5
1631726410000|2021-09-15 17:20:10|18777.7|18757.7|18782.7|18762.7|18782.7|18762.7|18777.7|18757.7|1
1631726420000|2021-09-15 17:20:20|||||||||1
1631726440000|2021-09-15 17:20:40|||||||||4
1631726450000|2021-09-15 17:20:50|18786.7|18766.7|18789.2|18769.2|18789.2|18769.2|18786.7|18766.7|4
1631726460000|2021-09-15 17:21:00|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|1
1631726470000|2021-09-15 17:21:10|18792.7|18772.7|18792.7|18772.7|18792.7|18772.7|18792.7|18772.7|2
1631726480000|2021-09-15 17:21:20|||||||||3
1631726500000|2021-09-15 17:21:40|18792.8|18772.8|18792.8|18772.8|18792.8|18772.8|18792.8|18772.8|1
1631726510000|2021-09-15 17:21:50|||||||||2
1631726520000|2021-09-15 17:22:00|18793.3|18773.3|18795.3|18775.3|18795.3|18775.3|18793.3|18773.3|2
1631726540000|2021-09-15 17:22:20|||||||||1
1631726560000|2021-09-15 17:22:40|18792.8|18772.8|18792.8|18772.8|18792.8|18772.8|18792.8|18772.8|8
1631726570000|2021-09-15 17:22:50|18795.3|18775.3|18790.3|18770.3|18795.3|18775.3|18790.3|18770.3|11
1631726580000|2021-09-15 17:23:00|18792.8|18772.8|18790.3|18770.3|18795.3|18775.3|18790.3|18770.3|9
1631726590000|2021-09-15 17:23:10|18795.3|18775.3|18795.3|18775.3|18795.3|18775.3|18795.3|18775.3|3
1631726600000|2021-09-15 17:23:20|||||||||7
1631726620000|2021-09-15 17:23:40|||||||||2
1631726630000|2021-09-15 17:23:50|||||||||3
1631726640000|2021-09-15 17:24:00|18790.3|18770.3|18790.3|18770.3|18790.3|18770.3|18790.3|18770.3|12
1631726650000|2021-09-15 17:24:10|||||||||1
1631726660000|2021-09-15 17:24:20|||||||||14
1631726670000|2021-09-15 17:24:30|||||||||1
1631726680000|2021-09-15 17:24:40|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|18789.7|18769.7|1
1631726690000|2021-09-15 17:24:50|18797.8|18757.8|18787.8|18767.8|18797.8|18767.8|18785.8|18757.8|2
1631726700000|2021-09-15 17:25:00|18787.2|18767.2|18785.3|18765.3|18789.7|18769.7|18785.3|18765.3|1
1631726720000|2021-09-15 17:25:20|18782.8|18762.8|18782.8|18762.8|18782.8|18762.8|18782.8|18762.8|3
1631726730000|2021-09-15 17:25:30|18780.3|18760.3|18782.2|18762.2|18782.2|18762.2|18780.3|18760.3|0
1631726740000|2021-09-15 17:25:40|18782.8|18762.8|18782.8|18762.8|18782.8|18762.8|18782.8|18762.8|5
1631726760000|2021-09-15 17:26:00|18785.3|18765.3|18779.7|18759.7|18785.3|18765.3|18779.7|18759.7|4
1631726770000|2021-09-15 17:26:10|18777.8|18757.8|18772.8|18752.8|18777.8|18757.8|18772.8|18752.8|3
1631726800000|2021-09-15 17:26:40|18774.7|18754.7|18775.3|18755.3|18775.3|18755.3|18773.3|18753.3|3
1631726810000|2021-09-15 17:26:50|18770.3|18750.3|18770.3|18750.3|18770.3|18750.3|18770.3|18750.3|2
1631726820000|2021-09-15 17:27:00|||||||||9
1631726830000|2021-09-15 17:27:10|||||||||3
1631726850000|2021-09-15 17:27:30|18772.2|18752.2|18772.2|18752.2|18772.2|18752.2|18772.2|18752.2|1
1631726860000|2021-09-15 17:27:40|18773.3|18753.3|18773.3|18753.3|18773.3|18753.3|18773.3|18753.3|0
1631726870000|2021-09-15 17:27:50|18770.8|18750.8|18778.3|18758.3|18778.3|18758.3|18770.8|18750.8|2
1631726880000|2021-09-15 17:28:00|18780.8|18760.8|18785.3|18765.3|18785.3|18765.3|18780.8|18760.8|7
1631726890000|2021-09-15 17:28:10|18788.3|18768.3|18790.3|18770.3|18790.8|18770.8|18788.3|18768.3|0
1631726910000|2021-09-15 17:28:30|18787.8|18767.8|18789.7|18769.7|18789.7|18769.7|18787.8|18767.8|0
1631726920000|2021-09-15 17:28:40|18790.3|18770.3|18789.7|18769.7|18790.3|18770.3|18789.7|18769.7|1
1631726940000|2021-09-15 17:29:00|18780.3|18760.3|18757.8|18737.8|18780.3|18760.3|18757.8|18737.8|29
1631726950000|2021-09-15 17:29:10|18755.3|18735.3|18752.8|18732.8|18755.3|18735.3|18752.8|18732.8|3
1631726960000|2021-09-15 17:29:20|18750.3|18730.3|18750.3|18730.3|18750.3|18730.3|18750.3|18730.3|1
1631726970000|2021-09-15 17:29:30|18752.8|18732.8|18755.3|18735.3|18755.3|18735.3|18752.8|18732.8|7
1631726980000|2021-09-15 17:29:40|||||||||2
1631726990000|2021-09-15 17:29:50|18750.3|18730.3|18755.8|18735.8|18755.8|18735.8|18750.3|18730.3|4
1631780100000|2021-09-16 08:15:00|18777.1|18757.1|18769.6|18749.6|18777.1|18757.1|18769.6|18749.6|11
1631780110000|2021-09-16 08:15:10|18774.6|18754.6|18777.1|18757.1|18777.1|18757.1|18774.6|18754.6|6
1631780120000|2021-09-16 08:15:20|18779.6|18759.6|18789.6|18769.6|18789.6|18769.6|18779.6|18759.6|10
1631780130000|2021-09-16 08:15:30|18808|18788|18799.6|18779.6|18808|18788|18799.6|18779.6|10
1631780140000|2021-09-16 08:15:40|18800.2|18780.2|18812.1|18792.1|18812.1|18792.1|18794.6|18757.1|26
1631780150000|2021-09-16 08:15:50|||||||||19
1631780160000|2021-09-16 08:16:00|18814.6|18794.6|18849.6|18829.6|18849.6|18829.6|18814.6|18788.5|25
1631780170000|2021-09-16 08:16:10|18857.1|18837.1|18870.2|18830.2|18870.2|18838.3|18857.1|18830.2|9
1631780210000|2021-09-16 08:16:50|18855.2|18835.2|18855.2|18835.2|18855.2|18835.2|18855.2|18835.2|2
1631780240000|2021-09-16 08:17:20|18854.6|18834.6|18854.6|18834.6|18854.6|18834.6|18854.6|18834.6|2
1631780250000|2021-09-16 08:17:30|18856.6|18836.6|18857.1|18837.1|18857.1|18837.1|18856.6|18836.6|0
1631780260000|2021-09-16 08:17:40|18859.6|18839.6|18859.6|18839.6|18859.6|18839.6|18859.6|18839.6|1
1631780270000|2021-09-16 08:17:50|18861.6|18841.6|18867.1|18847.1|18867.1|18847.1|18861.6|18841.6|4
1631780290000|2021-09-16 08:18:10|18862.1|18842.1|18870.2|18850.2|18871.6|18851.6|18862.1|18842.1|6
1631780310000|2021-09-16 08:18:30|18869.6|18849.6|18869.6|18849.6|18869.6|18849.6|18869.6|18849.6|0
1631780320000|2021-09-16 08:18:40|18869.1|18849.1|18859.6|18839.6|18869.1|18849.1|18859.6|18839.6|1
1631780340000|2021-09-16 08:19:00|18857.1|18837.1|18854.1|18834.1|18857.1|18837.1|18852.1|18832.1|11
1631780360000|2021-09-16 08:19:20|18849.1|18829.1|18848.3|18828.3|18854.7|18834.7|18848.3|18828.3|5
1631780370000|2021-09-16 08:19:30|18846.6|18826.6|18857.2|18837.2|18857.2|18837.2|18846.6|18826.6|4
1631780380000|2021-09-16 08:19:40|18857.7|18837.7|18872.2|18852.2|18872.2|18852.2|18857.7|18837.7|26
1631780400000|2021-09-16 08:20:00|18874.7|18854.7|18874.7|18854.7|18874.7|18854.7|18874.7|18854.7|2
1631780440000|2021-09-16 08:20:40|18873.5|18853.5|18871.6|18851.6|18873.5|18853.5|18871.6|18851.6|5
1631780450000|2021-09-16 08:20:50|18869.1|18849.1|18869.1|18849.1|18869.1|18849.1|18869.1|18849.1|6
1631780460000|2021-09-16 08:21:00|18865.2|18845.2|18864.7|18844.7|18865.2|18845.2|18864.7|18844.7|3
1631780470000|2021-09-16 08:21:10|18862.7|18842.7|18864.7|18844.7|18864.7|18844.7|18862.7|18842.7|1
1631780490000|2021-09-16 08:21:30|18862.2|18842.2|18862.2|18842.2|18862.2|18842.2|18862.2|18842.2|1
1631780510000|2021-09-16 08:21:50|18859.7|18839.7|18849.7|18829.7|18859.7|18839.7|18849.7|18829.7|12
1631780520000|2021-09-16 08:22:00|18847.2|18827.2|18849.7|18829.7|18849.7|18829.7|18847.2|18827.2|1
1631780530000|2021-09-16 08:22:10|18849.1|18829.1|18849.1|18829.1|18849.1|18829.1|18849.1|18829.1|0
1631780540000|2021-09-16 08:22:20|18841.3|18821.3|18859.7|18819.7|18859.7|18821.3|18839.7|18817.4|19
1631780570000|2021-09-16 08:22:50|18851.6|18831.6|18864.1|18824.1|18864.1|18831.6|18851.6|18824.1|0
1631780580000|2021-09-16 08:23:00|18864.7|18824.7|18857.2|18837.2|18864.7|18837.2|18857.2|18824.7|2
1631780590000|2021-09-16 08:23:10|18849.4|18829.4|18849.7|18809.7|18849.7|18829.4|18847.2|18809.7|13
1631780620000|2021-09-16 08:23:40|18847.2|18807.2|18833.3|18813.3|18847.2|18813.3|18833.3|18807.2|3
1631780640000|2021-09-16 08:24:00|18831.6|18811.6|18823.3|18803.3|18831.6|18811.6|18823.3|18803.3|6
1631780690000|2021-09-16 08:24:50|18829.7|18789.7|18829.7|18789.7|18829.7|18789.7|18829.7|18789.7|1
1631780700000|2021-09-16 08:25:00|18827.2|18787.2|18808.3|18788.3|18827.2|18788.3|18808.3|18787.2|2
1631780710000|2021-09-16 08:25:10|18806.6|18786.6|18806.6|18786.6|18806.6|18786.6|18806.6|18786.6|0
1631780750000|2021-09-16 08:25:50|18802.7|18782.7|18795.2|18775.2|18802.7|18782.7|18795.2|18775.2|3
1631780770000|2021-09-16 08:26:10|18785.8|18765.8|18747.2|18727.2|18785.8|18765.8|18747.2|18727.2|38
1631780780000|2021-09-16 08:26:20|||||||||6
1631780790000|2021-09-16 08:26:30|18746.6|18726.6|18744.7|18724.7|18746.6|18726.6|18744.7|18724.7|3
1631780800000|2021-09-16 08:26:40|18752.2|18732.2|18764.7|18724.7|18764.7|18732.2|18751.6|18719.7|2
1631780810000|2021-09-16 08:26:50|18752.7|18732.7|18757.2|18737.2|18757.2|18737.2|18752.2|18732.2|2
1631780820000|2021-09-16 08:27:00|18764.7|18724.7|18754.7|18734.7|18764.7|18737.2|18754.7|18724.7|1
1631780830000|2021-09-16 08:27:10|18750.8|18730.8|18749.7|18729.7|18750.8|18730.8|18749.7|18729.7|0
1631780840000|2021-09-16 08:27:20|18749.1|18729.1|18747.2|18727.2|18749.1|18729.1|18747.2|18727.2|2
1631780850000|2021-09-16 08:27:30|18746|18726|18718.8|18698.8|18749.7|18726|18718.8|18698.8|7
1631780860000|2021-09-16 08:27:40|18716.6|18696.6|18712.7|18692.7|18716.6|18696.6|18712.7|18692.7|1
1631780890000|2021-09-16 08:28:10|18710.2|18690.2|18668.3|18648.3|18710.2|18690.2|18668.3|18648.3|29
1631780900000|2021-09-16 08:28:20|18665.5|18645.5|18654.7|18594.7|18669.7|18645.5|18654.7|18594.7|24
1631780910000|2021-09-16 08:28:30|18652.7|18592.7|18587.2|18527.2|18652.7|18592.7|18587.2|18527.2|25
1631780920000|2021-09-16 08:28:40|18584.7|18524.7|18558.3|18538.3|18584.7|18542.2|18557.2|18524.7|5
1631780930000|2021-09-16 08:28:50|18557.2|18537.2|18562.2|18542.2|18562.2|18542.2|18555.2|18535.2|7
1631780940000|2021-09-16 08:29:00|18566.1|18546.1|18599.4|18539.4|18599.4|18547.2|18554.1|18524.1|28
1631780950000|2021-09-16 08:29:10|18601.6|18541.6|18599.7|18539.7|18601.6|18541.6|18579.7|18534.7|12
1631780960000|2021-09-16 08:29:20|18594.7|18534.7|18594.7|18554.7|18594.7|18559.1|18569.7|18534.7|16
1631780970000|2021-09-16 08:29:30|18587.2|18567.2|18585.2|18565.2|18587.2|18567.2|18585.2|18565.2|0
1631780980000|2021-09-16 08:29:40|18583.3|18563.3|18577.7|18557.7|18583.3|18563.3|18577.2|18557.2|4
1631781000000|2021-09-16 08:30:00|18577.2|18557.2|18579.7|18559.7|18582.2|18562.2|18577.2|18557.2|1
1631781010000|2021-09-16 08:30:10|18582.2|18562.2|18582.2|18562.2|18582.2|18562.2|18582.2|18562.2|1
1631781020000|2021-09-16 08:30:20|18581.6|18561.6|18579.7|18559.7|18581.6|18561.6|18579.7|18559.7|3
1631781040000|2021-09-16 08:30:40|18582.2|18562.2|18572.2|18552.2|18582.2|18562.2|18572.2|18552.2|15
1631781050000|2021-09-16 08:30:50|18565.2|18545.2|18560.2|18540.2|18565.2|18545.2|18559.7|18539.7|6
1631781060000|2021-09-16 08:31:00|18559.7|18539.7|18544.7|18504.7|18559.7|18539.7|18537.2|18504.7|45
1631781070000|2021-09-16 08:31:10|18530.8|18510.8|18512.2|18452.2|18530.8|18510.8|18510.2|18450.2|30
1631781080000|2021-09-16 08:31:20|18514.7|18454.7|18469.7|18449.7|18515.2|18459.7|18465.2|18445.2|13
1631781090000|2021-09-16 08:31:30|18472.2|18452.2|18472.2|18452.2|18472.2|18452.2|18472.2|18452.2|5
1631781100000|2021-09-16 08:31:40|18474.7|18454.7|18504.4|18484.4|18516.9|18484.4|18474.7|18451.9|5
1631781110000|2021-09-16 08:31:50|18506.6|18486.6|18541.6|18481.6|18541.6|18489.7|18504.7|18481.6|6
1631781120000|2021-09-16 08:32:00|18543.9|18483.9|18537.2|18517.2|18544.7|18517.2|18537.2|18483.9|1
1631781130000|2021-09-16 08:32:10|18537.7|18517.7|18559.7|18519.7|18559.7|18527.7|18537.2|18517.2|10
1631781140000|2021-09-16 08:32:20|||||||||1
1631781160000|2021-09-16 08:32:40|18560.8|18520.8|18584.7|18524.7|18584.7|18534.7|18554.7|18520.8|3
1631781170000|2021-09-16 08:32:50|||||||||2
1631781190000|2021-09-16 08:33:10|18587.2|18527.2|18596.6|18536.6|18596.6|18542.2|18582.2|18527.2|9
1631781200000|2021-09-16 08:33:20|18599.1|18539.1|18604.7|18544.7|18604.7|18544.7|18599.1|18539.1|2
1631781220000|2021-09-16 08:33:40|||||||||3
1631781230000|2021-09-16 08:33:50|18606.3|18566.3|18604.7|18584.7|18606.3|18584.7|18603.6|18566.3|0
1631781240000|2021-09-16 08:34:00|18607.2|18587.2|18607.2|18587.2|18607.2|18587.2|18607.2|18587.2|2
1631781250000|2021-09-16 08:34:10|||||||||1
1631781260000|2021-09-16 08:34:20|18607.7|18587.7|18609.7|18589.7|18609.7|18589.7|18607.7|18587.7|1
1631781270000|2021-09-16 08:34:30|18609.1|18589.1|18609.1|18589.1|18609.1|18589.1|18609.1|18589.1|0
1631781280000|2021-09-16 08:34:40|18594.7|18574.7|18594.7|18574.7|18594.7|18574.7|18594.7|18574.7|1
1631781290000|2021-09-16 08:34:50|18592.2|18572.2|18622.2|18562.2|18622.2|18572.2|18584.7|18559.9|14
1631781300000|2021-09-16 08:35:00|18614.7|18594.7|18614.7|18594.7|18614.7|18594.7|18614.7|18594.7|0
1631781320000|2021-09-16 08:35:20|||||||||3
1631781330000|2021-09-16 08:35:30|||||||||2
1631781340000|2021-09-16 08:35:40|||||||||1
1631781370000|2021-09-16 08:36:10|||||||||1
1631781410000|2021-09-16 08:36:50|18625.5|18605.5|18651.6|18631.6|18651.6|18631.6|18625.5|18605.5|3
1631781420000|2021-09-16 08:37:00|18647.7|18627.7|18636.6|18616.6|18647.7|18627.7|18636.6|18616.6|5
1631781430000|2021-09-16 08:37:10|18641.6|18601.6|18641.6|18601.6|18641.6|18601.6|18641.6|18601.6|1
1631781450000|2021-09-16 08:37:30|18636.6|18616.6|18636.6|18616.6|18636.6|18616.6|18636.6|18616.6|3
1631781460000|2021-09-16 08:37:40|||||||||10
1631781470000|2021-09-16 08:37:50|||||||||1
1631781480000|2021-09-16 08:38:00|18634.7|18614.7|18631.6|18611.6|18634.7|18614.7|18631.6|18611.6|1
1631781490000|2021-09-16 08:38:10|||||||||2
1631781530000|2021-09-16 08:38:50|||||||||5
1631781540000|2021-09-16 08:39:00|18624.7|18604.7|18622.2|18602.2|18624.7|18604.7|18622.2|18602.2|1
1631781550000|2021-09-16 08:39:10|18619.7|18599.7|18619.7|18599.7|18619.7|18599.7|18619.7|18599.7|2
1631781630000|2021-09-16 08:40:30|18622.2|18602.2|18627.2|18607.2|18627.2|18607.2|18617.2|18597.2|6
1631781660000|2021-09-16 08:41:00|18624.7|18604.7|18624.7|18604.7|18624.7|18604.7|18624.7|18604.7|2
1631781670000|2021-09-16 08:41:10|18628.6|18608.6|18629.7|18609.7|18629.7|18609.7|18628.6|18608.6|0
1631781680000|2021-09-16 08:41:20|||||||||1
1631781690000|2021-09-16 08:41:30|18632.2|18612.2|18632.2|18612.2|18632.2|18612.2|18632.2|18612.2|0
1631781700000|2021-09-16 08:41:40|18634.1|18614.1|18649.1|18609.1|18649.1|18617.2|18634.1|18609.1|1
1631781720000|2021-09-16 08:42:00|18649.7|18609.7|18637.2|18617.2|18649.7|18617.2|18637.2|18609.7|0
1631781740000|2021-09-16 08:42:20|||||||||1
1631781770000|2021-09-16 08:42:50|||||||||2
1631781780000|2021-09-16 08:43:00|18636.1|18616.1|18632.2|18612.2|18636.1|18616.1|18632.2|18612.2|3
1631781840000|2021-09-16 08:44:00|18630.3|18610.3|18622.8|18602.8|18630.3|18610.3|18622.8|18602.8|7
1631781850000|2021-09-16 08:44:10|18622.2|18602.2|18621.6|18601.6|18624.1|18604.1|18619.7|18599.7|0
1631781860000|2021-09-16 08:44:20|18620.3|18600.3|18621.1|18601.1|18622.2|18602.2|18617.8|18597.8|0
1631781870000|2021-09-16 08:44:30|18622.2|18602.2|18623.3|18603.3|18629.1|18603.3|18620.3|18589.1|0
1631781880000|2021-09-16 08:44:40|||||||||1
1631781890000|2021-09-16 08:44:50|18620.3|18600.3|18619.7|18599.7|18629.1|18602.2|18617.2|18589.1|1
1631781900000|2021-09-16 08:45:00|18622.2|18602.2|18617.2|18597.2|18622.2|18602.2|18617.2|18597.2|1
1631781960000|2021-09-16 08:46:00|18619.1|18599.1|18619.7|18599.7|18619.7|18599.7|18619.1|18599.1|0
1631781990000|2021-09-16 08:46:30|18620.3|18600.3|18624.7|18604.7|18624.7|18604.7|18620.3|18600.3|4
1631782000000|2021-09-16 08:46:40|||||||||1
1631782020000|2021-09-16 08:47:00|18622.2|18602.2|18617.8|18597.8|18622.2|18602.2|18617.8|18597.8|2
1631782030000|2021-09-16 08:47:10|18617.2|18597.2|18617.2|18597.2|18617.2|18597.2|18617.2|18597.2|0
1631782040000|2021-09-16 08:47:20|||||||||1
1631782090000|2021-09-16 08:48:10|18613.3|18593.3|18602.2|18582.2|18613.3|18593.3|18602.2|18582.2|5
1631782100000|2021-09-16 08:48:20|||||||||5
1631782110000|2021-09-16 08:48:30|18600.3|18580.3|18599.7|18579.7|18600.3|18580.3|18599.7|18579.7|0
1631782140000|2021-09-16 08:49:00|18597.2|18577.2|18595.3|18575.3|18597.2|18577.2|18595.3|18575.3|3
1631782150000|2021-09-16 08:49:10|18592.2|18572.2|18589.7|18569.7|18592.2|18572.2|18589.7|18569.7|2
1631782160000|2021-09-16 08:49:20|18585.8|18565.8|18584.7|18564.7|18585.8|18565.8|18584.7|18564.7|0
1631782200000|2021-09-16 08:50:00|18577.2|18557.2|18562.5|18542.5|18577.2|18557.2|18562.5|18542.5|15
1631782210000|2021-09-16 08:50:10|18559.7|18539.7|18559.7|18539.7|18559.7|18539.7|18559.7|18539.7|0
1631782220000|2021-09-16 08:50:20|18555.3|18535.3|18557.2|18537.2|18557.2|18537.2|18554.7|18534.7|9
1631782240000|2021-09-16 08:50:40|18559.7|18539.7|18559.7|18539.7|18559.7|18539.7|18559.7|18539.7|1
1631782270000|2021-09-16 08:51:10|||||||||1
1631782280000|2021-09-16 08:51:20|18562.2|18542.2|18560.3|18540.3|18562.2|18542.2|18560.3|18540.3|1
1631782290000|2021-09-16 08:51:30|18559.7|18539.7|18559.7|18539.7|18559.7|18539.7|18559.7|18539.7|0
1631782350000|2021-09-16 08:52:30|||||||||1
1631782370000|2021-09-16 08:52:50|18557.8|18537.8|18557.8|18537.8|18557.8|18537.8|18557.8|18537.8|1
1631782380000|2021-09-16 08:53:00|18557.2|18537.2|18555.3|18535.3|18559.7|18539.7|18555.3|18535.3|1
1631782390000|2021-09-16 08:53:10|18554.7|18534.7|18557.2|18537.2|18557.2|18537.2|18554.7|18534.7|1
1631782400000|2021-09-16 08:53:20|18559.7|18539.7|18559.7|18539.7|18559.7|18539.7|18559.7|18539.7|0
1631782410000|2021-09-16 08:53:30|18557.2|18537.2|18557.2|18537.2|18557.2|18537.2|18557.2|18537.2|2
1631782430000|2021-09-16 08:53:50|18555.3|18535.3|18554.7|18534.7|18555.3|18535.3|18554.7|18534.7|0
1631782440000|2021-09-16 08:54:00|18552.8|18532.8|18535.3|18515.3|18552.8|18532.8|18535.3|18515.3|7
1631782450000|2021-09-16 08:54:10|18532.8|18512.8|18534.7|18514.7|18534.7|18514.7|18532.8|18512.8|2
1631782460000|2021-09-16 08:54:20|18537.2|18517.2|18537.2|18517.2|18537.2|18517.2|18537.2|18517.2|3
1631782470000|2021-09-16 08:54:30|18539.7|18519.7|18539.7|18519.7|18539.7|18519.7|18539.7|18519.7|0
1631782480000|2021-09-16 08:54:40|18537.8|18517.8|18537.2|18517.2|18537.8|18517.8|18537.2|18517.2|0
1631782490000|2021-09-16 08:54:50|18536.7|18516.7|18536.7|18516.7|18536.7|18516.7|18534.7|18514.7|9
1631782510000|2021-09-16 08:55:10|18532.2|18512.2|18517.8|18497.8|18532.2|18512.2|18517.8|18497.8|39
1631782520000|2021-09-16 08:55:20|18515.3|18495.3|18502.8|18482.8|18515.3|18495.3|18502.8|18482.8|2
1631782530000|2021-09-16 08:55:30|18502.2|18482.2|18494.7|18474.7|18502.2|18482.2|18494.7|18474.7|1
1631782540000|2021-09-16 08:55:40|18490.8|18470.8|18487.2|18467.2|18490.8|18470.8|18485.3|18465.3|7
1631782550000|2021-09-16 08:55:50|18489.2|18469.2|18497.2|18477.2|18497.2|18477.2|18489.2|18469.2|2
1631782560000|2021-09-16 08:56:00|18489.7|18469.7|18489.7|18469.7|18489.7|18469.7|18489.7|18469.7|3
1631782570000|2021-09-16 08:56:10|18487.8|18467.8|18482.8|18462.8|18487.8|18467.8|18482.8|18462.8|2
1631782580000|2021-09-16 08:56:20|18480.8|18460.8|18477.8|18457.8|18480.8|18460.8|18477.8|18457.8|3
1631782590000|2021-09-16 08:56:30|18485.5|18465.5|18485.5|18465.5|18485.5|18465.5|18485.5|18465.5|2
1631782600000|2021-09-16 08:56:40|18483.6|18463.6|18483.6|18463.6|18483.6|18463.6|18483.6|18463.6|3
1631782610000|2021-09-16 08:56:50|18484.2|18464.2|18484.2|18464.2|18484.2|18464.2|18484.2|18464.2|8
1631782630000|2021-09-16 08:57:10|18484.7|18464.7|18487.2|18467.2|18487.2|18467.2|18484.7|18464.7|4
1631782640000|2021-09-16 08:57:20|||||||||1
1631782680000|2021-09-16 08:58:00|18502.2|18482.2|18522.2|18482.2|18522.2|18488.4|18502.2|18482.2|7
1631782690000|2021-09-16 08:58:10|18519.7|18499.7|18519.7|18499.7|18519.7|18499.7|18519.7|18499.7|7
1631782700000|2021-09-16 08:58:20|18524.7|18504.7|18524.7|18504.7|18524.7|18504.7|18522.8|18502.8|6
1631782710000|2021-09-16 08:58:30|18534.7|18514.7|18537.2|18517.2|18537.2|18517.2|18534.7|18514.7|1
1631782720000|2021-09-16 08:58:40|18539.7|18519.7|18512.8|18492.8|18545.3|18519.7|18512.8|18492.8|12
1631782730000|2021-09-16 08:58:50|18509.7|18489.7|18509.7|18489.7|18509.7|18489.7|18509.7|18489.7|0
1631782740000|2021-09-16 08:59:00|18511.7|18491.7|18524.2|18484.2|18524.2|18491.7|18511.7|18484.2|0
1631782790000|2021-09-16 08:59:50|18529.7|18489.7|18532.2|18512.2|18546.4|18512.2|18529.7|18484.7|4
1631782800000|2021-09-16 09:00:00|18522.2|18502.2|18518.1|18498.1|18522.2|18502.2|18510.3|18490.3|5
1631782810000|2021-09-16 09:00:10|18519.7|18499.7|18524.7|18504.7|18524.7|18504.7|18519.7|18499.7|1
1631782820000|2021-09-16 09:00:20|18532.2|18512.2|18532.2|18512.2|18532.2|18512.2|18532.2|18512.2|1
1631782830000|2021-09-16 09:00:30|18533.4|18513.4|18549.2|18529.2|18549.2|18529.2|18533.4|18513.4|1
1631782840000|2021-09-16 09:00:40|18551.1|18531.1|18554.2|18534.2|18554.2|18534.2|18551.1|18531.1|3
1631782850000|2021-09-16 09:00:50|18552.2|18532.2|18552.2|18532.2|18552.2|18532.2|18552.2|18532.2|0
1631782860000|2021-09-16 09:01:00|||||||||1
1631782870000|2021-09-16 09:01:10|18554.7|18534.7|18554.7|18534.7|18554.7|18534.7|18554.7|18534.7|1
1631782880000|2021-09-16 09:01:20|18556.7|18536.7|18556.7|18536.7|18556.7|18536.7|18556.7|18536.7|1
1631782890000|2021-09-16 09:01:30|18557.2|18537.2|18557.2|18537.2|18557.2|18537.2|18557.2|18537.2|0
1631782910000|2021-09-16 09:01:50|||||||||1
1631782950000|2021-09-16 09:02:30|18559.2|18539.2|18559.2|18539.2|18559.2|18539.2|18559.2|18539.2|0
1631782960000|2021-09-16 09:02:40|18559.7|18539.7|18594.2|18574.2|18594.2|18574.2|18559.7|18539.7|7
1631782970000|2021-09-16 09:02:50|18594.7|18574.7|18607.2|18587.2|18619.7|18587.8|18594.7|18574.7|7
1631782980000|2021-09-16 09:03:00|18605.3|18585.3|18598.4|18578.4|18605.3|18585.3|18598.4|18578.4|5
1631782990000|2021-09-16 09:03:10|18600.3|18580.3|18602.8|18582.8|18602.8|18582.8|18600.3|18580.3|0
1631783000000|2021-09-16 09:03:20|18604.7|18584.7|18604.7|18584.7|18604.7|18584.7|18604.7|18584.7|0
1631783010000|2021-09-16 09:03:30|18606.7|18586.7|18607.8|18587.8|18609.7|18589.7|18606.7|18586.7|11
1631783020000|2021-09-16 09:03:40|18605.3|18585.3|18584.2|18564.2|18605.3|18585.3|18584.2|18564.2|5
1631783030000|2021-09-16 09:03:50|18585.3|18565.3|18587.2|18567.2|18587.2|18567.2|18585.3|18565.3|1
1631783050000|2021-09-16 09:04:10|18592.2|18572.2|18596.7|18576.7|18604.7|18576.7|18592.2|18564.7|1
1631783060000|2021-09-16 09:04:20|18599.7|18579.7|18599.7|18579.7|18599.7|18579.7|18599.7|18579.7|0
1631783070000|2021-09-16 09:04:30|||||||||2
1631783100000|2021-09-16 09:05:00|18597.8|18577.8|18597.8|18577.8|18597.8|18577.8|18597.8|18577.8|2
1631783110000|2021-09-16 09:05:10|18603.4|18563.4|18583.4|18563.4|18603.4|18567.6|18583.4|18563.4|0
1631783150000|2021-09-16 09:05:50|18582.2|18562.2|18580.3|18560.3|18582.2|18562.2|18580.3|18560.3|1
1631783160000|2021-09-16 09:06:00|18579.7|18559.7|18579.7|18559.7|18579.7|18559.7|18579.7|18559.7|0
1631783180000|2021-09-16 09:06:20|18580.9|18560.9|18584.7|18564.7|18584.7|18564.7|18580.9|18560.9|3
1631783190000|2021-09-16 09:06:30|18587.2|18567.2|18614.8|18594.8|18616.7|18596.7|18587.2|18567.2|6
1631783200000|2021-09-16 09:06:40|18617.3|18597.3|18617.3|18597.3|18617.3|18597.3|18617.3|18597.3|1
1631783210000|2021-09-16 09:06:50|18617.8|18597.8|18619.8|18599.8|18619.8|18599.8|18617.8|18597.8|8
1631783220000|2021-09-16 09:07:00|18626.7|18606.7|18629.2|18609.2|18629.2|18609.2|18626.7|18606.7|1
1631783230000|2021-09-16 09:07:10|18629.8|18609.8|18627.8|18607.8|18629.8|18609.8|18627.8|18607.8|2
1631783240000|2021-09-16 09:07:20|18624.8|18604.8|18614.8|18594.8|18624.8|18604.8|18614.8|18594.8|2
1631783250000|2021-09-16 09:07:30|18612.3|18592.3|18609.8|18589.8|18612.3|18592.3|18609.8|18589.8|3
1631783260000|2021-09-16 09:07:40|18612.3|18592.3|18616.7|18596.7|18616.7|18596.7|18612.3|18592.3|2
1631783280000|2021-09-16 09:08:00|18617.3|18597.3|18610.3|18590.3|18617.3|18597.3|18610.3|18590.3|2
1631783290000|2021-09-16 09:08:10|18609.8|18589.8|18609.8|18589.8|18609.8|18589.8|18609.8|18589.8|0
1631783330000|2021-09-16 09:08:50|||||||||2
1631783340000|2021-09-16 09:09:00|||||||||1
1631783350000|2021-09-16 09:09:10|18610.9|18590.9|18624.8|18584.8|18624.8|18590.9|18610.9|18584.8|1
1631783360000|2021-09-16 09:09:20|18622.3|18602.3|18622.3|18602.3|18622.3|18602.3|18622.3|18602.3|2
1631783370000|2021-09-16 09:09:30|||||||||3
1631783380000|2021-09-16 09:09:40|||||||||1
1631783390000|2021-09-16 09:09:50|18617.3|18597.3|18597.8|18577.8|18617.3|18597.3|18597.8|18577.8|15
1631783400000|2021-09-16 09:10:00|18593.9|18573.9|18584.8|18564.8|18593.9|18573.9|18584.8|18564.8|0
1631783410000|2021-09-16 09:10:10|||||||||5
1631783420000|2021-09-16 09:10:20|||||||||1
1631783450000|2021-09-16 09:10:50|18587.3|18567.3|18602.3|18582.3|18602.3|18582.3|18587.3|18567.3|3
1631783460000|2021-09-16 09:11:00|18609.8|18589.8|18609.8|18589.8|18609.8|18589.8|18609.8|18589.8|1
1631783470000|2021-09-16 09:11:10|18611.7|18591.7|18584.8|18564.8|18614.8|18594.8|18584.8|18564.8|16
1631783480000|2021-09-16 09:11:20|18619.8|18599.8|18624.8|18604.8|18624.8|18604.8|18619.8|18599.8|29
1631783500000|2021-09-16 09:11:40|18617|18597|18609.8|18589.8|18617|18597|18609.8|18589.8|18
1631783510000|2021-09-16 09:11:50|18610.3|18590.3|18612.3|18592.3|18612.3|18592.3|18610.3|18590.3|4
1631783520000|2021-09-16 09:12:00|18616.1|18596.1|18619.8|18599.8|18619.8|18599.8|18616.1|18596.1|3
1631783540000|2021-09-16 09:12:20|18622.3|18602.3|18622.3|18602.3|18622.3|18602.3|18622.3|18602.3|3
1631783550000|2021-09-16 09:12:30|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|3
1631783570000|2021-09-16 09:12:50|18625.3|18605.3|18634.2|18614.2|18634.2|18614.2|18625.3|18605.3|7
1631783590000|2021-09-16 09:13:10|||||||||4
1631783600000|2021-09-16 09:13:20|18634.8|18614.8|18634.8|18614.8|18634.8|18614.8|18634.8|18614.8|2
1631783640000|2021-09-16 09:14:00|||||||||4
1631783650000|2021-09-16 09:14:10|||||||||4
1631783660000|2021-09-16 09:14:20|||||||||3
1631783670000|2021-09-16 09:14:30|18628.9|18608.9|18628.9|18608.9|18628.9|18608.9|18628.9|18608.9|2
1631783680000|2021-09-16 09:14:40|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|0
1631783690000|2021-09-16 09:14:50|18622.3|18602.3|18614.8|18594.8|18629.8|18602.3|18614.8|18589.8|0
1631783700000|2021-09-16 09:15:00|18607.3|18587.3|18600.3|18580.3|18607.3|18587.3|18600.3|18580.3|3
1631783710000|2021-09-16 09:15:10|18602.8|18582.8|18615.3|18575.3|18615.3|18583.4|18602.8|18575.3|4
1631783720000|2021-09-16 09:15:20|18617.3|18597.3|18626.1|18606.1|18626.1|18606.1|18617.3|18597.3|4
1631783730000|2021-09-16 09:15:30|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|2
1631783740000|2021-09-16 09:15:40|||||||||5
1631783790000|2021-09-16 09:16:30|18632.3|18612.3|18632.3|18612.3|18632.3|18612.3|18632.3|18612.3|0
1631783810000|2021-09-16 09:16:50|18628.4|18608.4|18627.3|18607.3|18628.4|18608.4|18627.3|18607.3|1
1631783820000|2021-09-16 09:17:00|18624.8|18604.8|18614.8|18594.8|18624.8|18604.8|18614.8|18594.8|4
1631783830000|2021-09-16 09:17:10|18612.3|18592.3|18612.3|18592.3|18612.3|18592.3|18612.3|18592.3|0
1631783840000|2021-09-16 09:17:20|||||||||1
1631783870000|2021-09-16 09:17:50|18612.8|18592.8|18614.8|18594.8|18614.8|18594.8|18612.8|18592.8|1
1631783880000|2021-09-16 09:18:00|18618.1|18598.1|18629.8|18609.8|18634.8|18614.8|18618.1|18598.1|2
1631783890000|2021-09-16 09:18:10|18632.3|18612.3|18642.3|18622.3|18642.3|18622.3|18632.3|18612.3|5
1631783910000|2021-09-16 09:18:30|18644.8|18624.8|18649.8|18629.8|18649.8|18629.8|18644.8|18624.8|5
1631783920000|2021-09-16 09:18:40|||||||||2
1631783930000|2021-09-16 09:18:50|18652.3|18632.3|18652.3|18632.3|18652.3|18632.3|18652.3|18632.3|2
1631783940000|2021-09-16 09:19:00|||||||||1
1631783980000|2021-09-16 09:19:40|18654.8|18634.8|18654.8|18634.8|18654.8|18634.8|18654.8|18634.8|2
1631784000000|2021-09-16 09:20:00|||||||||1
1631784010000|2021-09-16 09:20:10|18652.3|18632.3|18649.8|18629.8|18652.3|18632.3|18649.8|18629.8|2
1631784020000|2021-09-16 09:20:20|18645.9|18625.9|18645.3|18625.3|18645.9|18625.9|18644.8|18624.8|4
1631784040000|2021-09-16 09:20:40|18643.4|18623.4|18642.8|18622.8|18643.4|18623.4|18642.8|18622.8|0
1631784050000|2021-09-16 09:20:50|18644.8|18624.8|18644.8|18624.8|18644.8|18624.8|18644.8|18624.8|3
1631784060000|2021-09-16 09:21:00|18646.7|18626.7|18654.8|18634.8|18654.8|18634.8|18646.7|18626.7|4
1631784070000|2021-09-16 09:21:10|18655.9|18635.9|18660.3|18640.3|18662.3|18642.3|18655.9|18635.9|5
1631784080000|2021-09-16 09:21:20|18659.8|18639.8|18642.8|18622.8|18659.8|18639.8|18642.8|18622.8|15
1631784090000|2021-09-16 09:21:30|18644.2|18624.2|18644.2|18624.2|18644.2|18624.2|18644.2|18624.2|1
1631784100000|2021-09-16 09:21:40|18644.8|18624.8|18644.8|18624.8|18644.8|18624.8|18644.8|18624.8|1
1631784120000|2021-09-16 09:22:00|||||||||2
1631784140000|2021-09-16 09:22:20|18647.3|18627.3|18652.3|18632.3|18652.3|18632.3|18647.3|18627.3|4
1631784150000|2021-09-16 09:22:30|18659.8|18639.8|18659.8|18639.8|18659.8|18639.8|18659.8|18639.8|4
1631784160000|2021-09-16 09:22:40|18659.2|18639.2|18659.8|18639.8|18659.8|18639.8|18659.2|18639.2|2
1631784170000|2021-09-16 09:22:50|18662|18642|18672.3|18652.3|18672.3|18652.3|18662|18642|4
1631784190000|2021-09-16 09:23:10|||||||||2
1631784210000|2021-09-16 09:23:30|18674.8|18654.8|18679.2|18659.2|18679.2|18659.2|18674.8|18654.8|3
1631784220000|2021-09-16 09:23:40|18681.7|18661.7|18692.3|18672.3|18692.3|18672.3|18681.7|18661.7|1
1631784230000|2021-09-16 09:23:50|18707.3|18667.3|18707.3|18667.3|18719.8|18669.8|18707.3|18659.8|4
1631784240000|2021-09-16 09:24:00|18704.8|18664.8|18704.8|18664.8|18704.8|18664.8|18704.8|18664.8|3
1631784250000|2021-09-16 09:24:10|||||||||5
1631784260000|2021-09-16 09:24:20|18679.8|18659.8|18635.9|18615.9|18679.8|18659.8|18635.9|18615.9|8
1631784270000|2021-09-16 09:24:30|18634.8|18614.8|18637.3|18617.3|18649.8|18617.3|18634.8|18609.8|0
1631784300000|2021-09-16 09:25:00|||||||||1
1631784310000|2021-09-16 09:25:10|18649.8|18609.8|18669.8|18609.8|18669.8|18609.8|18649.8|18607.3|3
1631784320000|2021-09-16 09:25:20|18671.7|18611.7|18671.7|18651.7|18672.3|18651.7|18666.2|18611.7|1
1631784350000|2021-09-16 09:25:50|18667.9|18647.9|18664.2|18644.2|18667.9|18647.9|18664.2|18644.2|1
1631784360000|2021-09-16 09:26:00|18664.8|18644.8|18666.7|18646.7|18666.7|18646.7|18664.8|18644.8|3
1631784370000|2021-09-16 09:26:10|||||||||1
1631784400000|2021-09-16 09:26:40|18664.8|18644.8|18664.8|18644.8|18664.8|18644.8|18664.8|18644.8|4
1631784410000|2021-09-16 09:26:50|||||||||2
1631784420000|2021-09-16 09:27:00|18667.3|18647.3|18672.3|18652.3|18672.3|18652.3|18667.3|18647.3|4
1631784430000|2021-09-16 09:27:10|18672.9|18652.9|18674.8|18654.8|18674.8|18654.8|18672.9|18652.9|2
1631784460000|2021-09-16 09:27:40|||||||||2
1631784480000|2021-09-16 09:28:00|18664.5|18644.5|18657.3|18637.3|18664.5|18644.5|18657.3|18637.3|2
1631784490000|2021-09-16 09:28:10|||||||||5
1631784520000|2021-09-16 09:28:40|18652.3|18632.3|18652.3|18632.3|18652.3|18632.3|18652.3|18632.3|0
1631784530000|2021-09-16 09:28:50|18646.5|18626.5|18644.8|18624.8|18646.5|18626.5|18644.8|18624.8|0
1631784540000|2021-09-16 09:29:00|18640.9|18620.9|18642.9|18622.9|18642.9|18622.9|18640.9|18620.9|4
1631784550000|2021-09-16 09:29:10|||||||||2
1631784560000|2021-09-16 09:29:20|||||||||1
1631784570000|2021-09-16 09:29:30|18640.4|18620.4|18640.4|18620.4|18640.4|18620.4|18640.4|18620.4|16
1631784580000|2021-09-16 09:29:40|18638.4|18618.4|18629.8|18569.8|18638.4|18618.4|18629.8|18569.8|22
1631784590000|2021-09-16 09:29:50|18614.8|18574.8|18614.8|18574.8|18614.8|18574.8|18614.8|18574.8|4
1631784600000|2021-09-16 09:30:00|18609.8|18589.8|18617.6|18597.6|18617.6|18597.6|18609.8|18589.8|7
1631784610000|2021-09-16 09:30:10|18624|18604|18632.3|18612.3|18634.8|18614.8|18622|18602|6
1631784630000|2021-09-16 09:30:30|||||||||1
1631784640000|2021-09-16 09:30:40|||||||||1
1631784650000|2021-09-16 09:30:50|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|18627.3|18607.3|0
1631784660000|2021-09-16 09:31:00|18626.2|18606.2|18617.3|18597.3|18626.2|18606.2|18617.3|18597.3|1
1631784670000|2021-09-16 09:31:10|18615.4|18595.4|18602.9|18582.9|18615.4|18595.4|18602.9|18582.9|1
1631784680000|2021-09-16 09:31:20|||||||||1
1631784690000|2021-09-16 09:31:30|18617.9|18577.9|18612.3|18592.3|18617.9|18592.3|18611.7|18577.9|1
1631784730000|2021-09-16 09:32:10|18612.9|18592.9|18614.8|18594.8|18614.8|18594.8|18612.9|18592.9|4
1631784750000|2021-09-16 09:32:30|18616.5|18596.5|18622.3|18602.3|18622.3|18602.3|18616.5|18596.5|1
1631784760000|2021-09-16 09:32:40|||||||||1
1631784780000|2021-09-16 09:33:00|18624.6|18604.6|18632.9|18612.9|18644.8|18612.9|18624.6|18604.2|4
1631784790000|2021-09-16 09:33:10|18632.3|18612.3|18627.3|18607.3|18632.3|18612.3|18627.3|18607.3|1
1631784810000|2021-09-16 09:33:30|18629.2|18609.2|18622.9|18602.9|18635.4|18609.2|18622.9|18595.4|2
1631784820000|2021-09-16 09:33:40|18613.4|18593.4|18607.3|18587.3|18613.4|18593.4|18607.3|18587.3|8
1631784830000|2021-09-16 09:33:50|18609.6|18589.6|18630.6|18610.6|18630.6|18610.6|18609.6|18589.6|9
1631784840000|2021-09-16 09:34:00|18631.7|18611.7|18627.3|18607.3|18631.7|18611.7|18627.3|18607.3|8
1631784870000|2021-09-16 09:34:30|18617.6|18597.6|18582.3|18562.3|18617.6|18597.6|18579.8|18559.8|35
1631784900000|2021-09-16 09:35:00|18576.5|18556.5|18569.8|18549.8|18576.5|18556.5|18569.8|18549.8|0
1631784910000|2021-09-16 09:35:10|18572.3|18552.3|18570.4|18550.4|18572.3|18552.3|18569.8|18549.8|2
1631784930000|2021-09-16 09:35:30|18569.8|18549.8|18567.3|18547.3|18569.8|18549.8|18567.3|18547.3|5
1631784960000|2021-09-16 09:36:00|18564.8|18544.8|18559.8|18539.8|18564.8|18544.8|18559.8|18539.8|2
1631784970000|2021-09-16 09:36:10|||||||||4
1631784980000|2021-09-16 09:36:20|18561.8|18541.8|18562.3|18542.3|18562.3|18542.3|18561.8|18541.8|2
1631785000000|2021-09-16 09:36:40|18560.4|18540.4|18559.3|18539.3|18562.3|18542.3|18559.3|18539.3|0
1631785010000|2021-09-16 09:36:50|18559.8|18539.8|18559.8|18539.8|18559.8|18539.8|18557.9|18537.9|1
1631785020000|2021-09-16 09:37:00|18561.8|18541.8|18559.8|18539.8|18561.8|18541.8|18559.8|18539.8|1
1631785030000|2021-09-16 09:37:10|18562.3|18542.3|18559.8|18539.8|18562.3|18542.3|18559.8|18539.8|1
1631785050000|2021-09-16 09:37:30|18561.8|18541.8|18560.4|18540.4|18561.8|18541.8|18560.4|18540.4|0
1631785060000|2021-09-16 09:37:40|18559.8|18539.8|18559.8|18539.8|18559.8|18539.8|18559.8|18539.8|0
1631785100000|2021-09-16 09:38:20|18562.3|18542.3|18559.8|18539.8|18562.3|18542.3|18559.8|18539.8|0
1631785110000|2021-09-16 09:38:30|||||||||4
1631785120000|2021-09-16 09:38:40|18557.9|18537.9|18557.3|18537.3|18557.9|18537.9|18557.3|18537.3|8
1631785130000|2021-09-16 09:38:50|18554.8|18534.8|18544.8|18524.8|18554.8|18534.8|18544.8|18524.8|13
1631785140000|2021-09-16 09:39:00|18542.9|18522.9|18547.3|18527.3|18547.3|18527.3|18542.9|18522.9|4
1631785210000|2021-09-16 09:40:10|18549.3|18529.3|18549.8|18529.8|18549.8|18529.8|18549.3|18529.3|10
1631785220000|2021-09-16 09:40:20|18551.8|18531.8|18549.8|18529.8|18551.8|18531.8|18549.8|18529.8|2
1631785230000|2021-09-16 09:40:30|||||||||1
1631785340000|2021-09-16 09:42:20|18554.8|18534.8|18556.8|18536.8|18556.8|18536.8|18554.8|18534.8|6
1631785350000|2021-09-16 09:42:30|18557.3|18537.3|18557.3|18537.3|18557.3|18537.3|18557.3|18537.3|0
1631785370000|2021-09-16 09:42:50|18562.3|18542.3|18569.8|18549.8|18569.8|18549.8|18562.3|18542.3|2
1631785380000|2021-09-16 09:43:00|18572.3|18552.3|18587.3|18567.3|18587.3|18567.3|18572.3|18552.3|12
1631785410000|2021-09-16 09:43:30|18589.8|18569.8|18582.3|18562.3|18589.8|18569.8|18582.3|18562.3|3
1631785430000|2021-09-16 09:43:50|18581.8|18561.8|18584.8|18544.8|18584.8|18561.8|18581.8|18544.8|3
1631785440000|2021-09-16 09:44:00|18582.9|18542.9|18584.8|18544.8|18584.8|18544.8|18582.9|18542.9|0
1631785450000|2021-09-16 09:44:10|18572.3|18552.3|18579.3|18559.3|18579.3|18559.3|18572.3|18552.3|3
1631785460000|2021-09-16 09:44:20|18581.2|18561.2|18582.3|18562.3|18582.3|18562.3|18579.8|18559.8|2
1631785470000|2021-09-16 09:44:30|18584.8|18564.8|18584.3|18564.3|18584.8|18564.8|18582.3|18562.3|1
1631785480000|2021-09-16 09:44:40|18584.8|18564.8|18587.9|18567.9|18589.3|18569.3|18584.8|18564.8|4
1631785490000|2021-09-16 09:44:50|18589.8|18569.8|18587.3|18567.3|18589.8|18569.8|18587.3|18567.3|2
1631785500000|2021-09-16 09:45:00|||||||||2
1631785550000|2021-09-16 09:45:50|18592.3|18572.3|18599.8|18579.8|18599.8|18579.8|18592.3|18572.3|3
1631785560000|2021-09-16 09:46:00|18601.2|18581.2|18611.8|18591.8|18611.8|18591.8|18601.2|18581.2|5
1631785570000|2021-09-16 09:46:10|18612.3|18592.3|18612.3|18592.3|18612.3|18592.3|18609.8|18589.8|0
1631785580000|2021-09-16 09:46:20|18610.4|18590.4|18611.8|18591.8|18611.8|18591.8|18610.4|18590.4|0
1631785590000|2021-09-16 09:46:30|18612.3|18592.3|18609.8|18589.8|18612.3|18592.3|18609.8|18589.8|6
1631785600000|2021-09-16 09:46:40|18604|18584|18602.3|18582.3|18604|18584|18602.3|18582.3|0
1631785610000|2021-09-16 09:46:50|18598.5|18578.5|18597.3|18577.3|18598.5|18578.5|18597.3|18577.3|2
1631785620000|2021-09-16 09:47:00|18595.4|18575.4|18594.8|18574.8|18595.4|18575.4|18594.8|18574.8|0
1631785630000|2021-09-16 09:47:10|||||||||1
1631785670000|2021-09-16 09:47:50|||||||||4
1631785720000|2021-09-16 09:48:40|18597.3|18577.3|18597.3|18577.3|18597.3|18577.3|18597.3|18577.3|2
1631785760000|2021-09-16 09:49:20|18595.4|18575.4|18595.4|18575.4|18595.4|18575.4|18595.4|18575.4|2
1631785770000|2021-09-16 09:49:30|18594.8|18574.8|18597.3|18577.3|18597.3|18577.3|18594.8|18574.8|0
1631785790000|2021-09-16 09:49:50|18594.8|18574.8|18594.8|18574.8|18594.8|18574.8|18594.8|18574.8|0
1631785800000|2021-09-16 09:50:00|18589.8|18569.8|18587.3|18567.3|18589.8|18569.8|18587.3|18567.3|2
1631785840000|2021-09-16 09:50:40|18589.3|18569.3|18592.3|18572.3|18592.3|18572.3|18586|18566|4
1631785850000|2021-09-16 09:50:50|18601.8|18581.8|18606|18586|18609.8|18589.8|18601.8|18581.8|2
1631785860000|2021-09-16 09:51:00|18604.8|18584.8|18604.8|18584.8|18609.8|18589.8|18604.8|18584.8|0
1631785970000|2021-09-16 09:52:50|18602.9|18582.9|18600.4|18580.4|18602.9|18582.9|18599.8|18579.8|2
1631785980000|2021-09-16 09:53:00|18599.8|18579.8|18599.8|18579.8|18599.8|18579.8|18599.8|18579.8|0
1631785990000|2021-09-16 09:53:10|||||||||1
1631786000000|2021-09-16 09:53:20|18598.7|18578.7|18594.8|18574.8|18598.7|18578.7|18594.8|18574.8|1
1631786040000|2021-09-16 09:54:00|18594.9|18574.9|18594.9|18574.9|18594.9|18574.9|18594.9|18574.9|0
1631786070000|2021-09-16 09:54:30|18587.4|18567.4|18553.5|18533.5|18587.4|18567.4|18552.4|18524.3|21
1631786080000|2021-09-16 09:54:40|18552.4|18532.4|18552.4|18532.4|18552.4|18532.4|18552.4|18532.4|0
1631786110000|2021-09-16 09:55:10|18549.9|18529.9|18549.9|18529.9|18549.9|18529.9|18549.9|18529.9|0
1631786130000|2021-09-16 09:55:30|18544.9|18524.9|18547.4|18527.4|18547.4|18527.4|18544.9|18524.9|2
1631786140000|2021-09-16 09:55:40|||||||||50
1631786150000|2021-09-16 09:55:50|18544.9|18524.9|18544.9|18524.9|18544.9|18524.9|18544.9|18524.9|0
1631786210000|2021-09-16 09:56:50|18546|18526|18549.9|18529.9|18549.9|18529.9|18546|18526|2
1631786220000|2021-09-16 09:57:00|18549.3|18529.3|18547.4|18527.4|18549.3|18529.3|18547.4|18527.4|1
1631786270000|2021-09-16 09:57:50|18547.9|18527.9|18564.9|18524.9|18564.9|18534.9|18547.9|18522.4|1
1631786280000|2021-09-16 09:58:00|18564.3|18524.3|18564.9|18524.9|18564.9|18532.9|18552.4|18524.3|3
1631786290000|2021-09-16 09:58:10|18571.8|18531.8|18572.4|18532.4|18584.9|18532.9|18571.8|18524.3|2
1631786300000|2021-09-16 09:58:20|18584.9|18524.9|18569.9|18549.9|18584.9|18552.4|18569.9|18524.3|3
1631786310000|2021-09-16 09:58:30|18574.9|18554.9|18574.9|18554.9|18574.9|18554.9|18574.9|18554.9|2
1631786320000|2021-09-16 09:58:40|18579.9|18559.9|18579.9|18559.9|18579.9|18559.9|18579.9|18559.9|2
1631786330000|2021-09-16 09:58:50|18582.1|18562.1|18589.9|18569.9|18589.9|18569.9|18582.1|18562.1|3
1631786340000|2021-09-16 09:59:00|18591.8|18571.8|18601.8|18581.8|18601.8|18581.8|18591.8|18571.8|1
1631786370000|2021-09-16 09:59:30|18603.7|18583.7|18604.3|18584.3|18604.3|18584.3|18603.7|18583.7|0
1631786400000|2021-09-16 10:00:00|18604.9|18584.9|18592.4|18572.4|18604.9|18584.9|18592.4|18572.4|5
1631786410000|2021-09-16 10:00:10|18587.4|18567.4|18587.4|18567.4|18587.4|18567.4|18587.4|18567.4|0
1631786420000|2021-09-16 10:00:20|||||||||1
1631786430000|2021-09-16 10:00:30|||||||||3
1631786440000|2021-09-16 10:00:40|18595.1|18575.1|18595.1|18575.1|18595.1|18575.1|18595.1|18575.1|2
1631786460000|2021-09-16 10:01:00|18597.4|18577.4|18597.4|18577.4|18597.4|18577.4|18597.4|18577.4|1
1631786520000|2021-09-16 10:02:00|18601.2|18581.2|18599.9|18579.9|18601.2|18581.2|18599.9|18579.9|0
1631786540000|2021-09-16 10:02:20|18599.3|18579.3|18609.3|18589.3|18609.9|18589.9|18597.4|18577.4|2
1631786550000|2021-09-16 10:02:30|18609.9|18589.9|18609.9|18589.9|18612.4|18592.4|18609.3|18589.3|0
1631786560000|2021-09-16 10:02:40|18611.8|18591.8|18612.4|18592.4|18612.4|18592.4|18609.9|18589.9|0
1631786570000|2021-09-16 10:02:50|18610.4|18590.4|18610.4|18590.4|18612.4|18592.4|18609.9|18589.9|0
1631786580000|2021-09-16 10:03:00|18609.9|18589.9|18609.9|18589.9|18612.4|18592.4|18609.9|18589.9|0
1631786670000|2021-09-16 10:04:30|||||||||2
1631786680000|2021-09-16 10:04:40|18613.7|18593.7|18626.2|18606.2|18626.2|18606.2|18613.7|18593.7|1
1631786700000|2021-09-16 10:05:00|18626.8|18606.8|18624.9|18604.9|18626.8|18606.8|18624.9|18604.9|1
1631786750000|2021-09-16 10:05:50|||||||||1
1631786760000|2021-09-16 10:06:00|||||||||1
1631786780000|2021-09-16 10:06:20|18623.8|18603.8|18615.4|18595.4|18623.8|18603.8|18615.4|18595.4|1
1631786790000|2021-09-16 10:06:30|18614.9|18594.9|18614.9|18594.9|18614.9|18594.9|18614.9|18594.9|0
1631786810000|2021-09-16 10:06:50|18615.4|18595.4|18615.4|18595.4|18615.4|18595.4|18615.4|18595.4|1
1631786820000|2021-09-16 10:07:00|18614.9|18594.9|18614.9|18594.9|18614.9|18594.9|18614.9|18594.9|0
1631786880000|2021-09-16 10:08:00|18617.4|18597.4|18617.4|18597.4|18617.4|18597.4|18617.4|18597.4|0
1631786910000|2021-09-16 10:08:30|18615.4|18595.4|18614.9|18594.9|18615.4|18595.4|18614.9|18594.9|0
1631787010000|2021-09-16 10:10:10|18616.8|18596.8|18617.4|18597.4|18617.4|18597.4|18616.8|18596.8|0
1631787030000|2021-09-16 10:10:30|18621.3|18601.3|18622.4|18602.4|18624.9|18604.9|18619.9|18599.9|0
1631787040000|2021-09-16 10:10:40|18624.3|18604.3|18637.6|18617.6|18637.6|18617.6|18622.4|18602.4|4
1631787050000|2021-09-16 10:10:50|18633.8|18613.8|18639.3|18619.3|18641.3|18621.3|18633.8|18613.8|0
1631787070000|2021-09-16 10:11:10|18641.3|18621.3|18641.8|18621.8|18641.8|18621.8|18641.3|18621.3|0
1631787090000|2021-09-16 10:11:30|18642.4|18622.4|18644.3|18624.3|18644.3|18624.3|18642.4|18622.4|1
1631787130000|2021-09-16 10:12:10|18644.9|18624.9|18646.8|18626.8|18646.8|18626.8|18644.9|18624.9|2
1631787140000|2021-09-16 10:12:20|||||||||1
1631787160000|2021-09-16 10:12:40|18641|18621|18641|18621|18641|18621|18641|18621|1
1631787180000|2021-09-16 10:13:00|18639.9|18619.9|18634.9|18614.9|18639.9|18619.9|18634.9|18614.9|1
1631787200000|2021-09-16 10:13:20|18633|18613|18632.4|18612.4|18633|18613|18632.4|18612.4|0
1631787210000|2021-09-16 10:13:30|18627.4|18607.4|18624.9|18604.9|18627.4|18607.4|18624.9|18604.9|2
1631787260000|2021-09-16 10:14:20|18622.4|18602.4|18622.4|18602.4|18622.4|18602.4|18622.4|18602.4|0
1631787300000|2021-09-16 10:15:00|18618.5|18598.5|18615.5|18595.5|18618.5|18598.5|18615.5|18595.5|3
1631787310000|2021-09-16 10:15:10|||||||||1
1631787320000|2021-09-16 10:15:20|18613.5|18593.5|18622.4|18602.4|18622.4|18602.4|18613|18593|2
1631787330000|2021-09-16 10:15:30|18624.9|18604.9|18627.4|18607.4|18627.4|18607.4|18624.9|18604.9|0
1631787350000|2021-09-16 10:15:50|18639.9|18599.9|18639.9|18599.9|18639.9|18599.9|18639.9|18599.9|0
1631787370000|2021-09-16 10:16:10|18631.8|18611.8|18631.8|18611.8|18631.8|18611.8|18631.8|18611.8|0
1631787390000|2021-09-16 10:16:30|18632.4|18612.4|18632.4|18612.4|18632.4|18612.4|18632.4|18612.4|0
1631787430000|2021-09-16 10:17:10|18644.9|18624.9|18647.4|18627.4|18649.9|18629.9|18644.9|18624.9|1
1631787440000|2021-09-16 10:17:20|18644.9|18624.9|18640.5|18620.5|18644.9|18624.9|18640.5|18620.5|5
1631787460000|2021-09-16 10:17:40|||||||||1
1631787500000|2021-09-16 10:18:20|18634.1|18614.1|18622.4|18602.4|18634.1|18614.1|18622.4|18602.4|2
1631787510000|2021-09-16 10:18:30|18624.9|18604.9|18624.9|18604.9|18624.9|18604.9|18624.9|18604.9|2
1631787520000|2021-09-16 10:18:40|18622.4|18602.4|18619.9|18599.9|18622.4|18602.4|18619.9|18599.9|0
1631787560000|2021-09-16 10:19:20|18618|18598|18618|18598|18618|18598|18618|18598|1
1631787570000|2021-09-16 10:19:30|||||||||8
1631787590000|2021-09-16 10:19:50|18617.4|18597.4|18617.4|18597.4|18617.4|18597.4|18617.4|18597.4|0
1631787710000|2021-09-16 10:21:50|18604.7|18584.7|18588|18568|18604.7|18584.7|18586|18566|8
1631787730000|2021-09-16 10:22:10|18600.5|18560.5|18594.3|18574.3|18600.5|18574.3|18592.4|18560.5|0
1631787740000|2021-09-16 10:22:20|18592.4|18572.4|18592.4|18572.4|18594.9|18574.9|18592.4|18572.4|0
1631787750000|2021-09-16 10:22:30|18590.5|18570.5|18589.9|18569.9|18590.5|18570.5|18589.9|18569.9|0
1631787780000|2021-09-16 10:23:00|18592.4|18572.4|18590.5|18570.5|18592.4|18572.4|18589.9|18569.9|0
1631787790000|2021-09-16 10:23:10|18589.9|18569.9|18589.9|18569.9|18589.9|18569.9|18589.9|18569.9|0
1631787820000|2021-09-16 10:23:40|18591.9|18571.9|18591.9|18571.9|18591.9|18571.9|18591.9|18571.9|1
1631787830000|2021-09-16 10:23:50|18589.9|18569.9|18589.9|18569.9|18589.9|18569.9|18589.9|18569.9|0
1631787840000|2021-09-16 10:24:00|18592.4|18572.4|18590.5|18570.5|18592.4|18572.4|18590.5|18570.5|0
1631787850000|2021-09-16 10:24:10|18589.9|18569.9|18592.4|18572.4|18592.4|18572.4|18589.9|18569.9|0
1631787860000|2021-09-16 10:24:20|18589.9|18569.9|18589.9|18569.9|18589.9|18569.9|18589.9|18569.9|0
1631787890000|2021-09-16 10:24:50|18594.9|18574.9|18589.9|18569.9|18594.9|18574.9|18589.9|18569.9|0
1631787910000|2021-09-16 10:25:10|18591.9|18571.9|18592.4|18572.4|18592.4|18572.4|18589.9|18569.9|0
1631787940000|2021-09-16 10:25:40|18594.9|18574.9|18594.9|18574.9|18594.9|18574.9|18591|18571|0
1631788000000|2021-09-16 10:26:40|||||||||9
1631788010000|2021-09-16 10:26:50|18593.8|18573.8|18589.9|18569.9|18593.8|18573.8|18589.9|18569.9|2
1631788020000|2021-09-16 10:27:00|18586|18566|18578|18558|18586|18566|18578|18558|0
1631788050000|2021-09-16 10:27:30|18577.4|18557.4|18577.4|18557.4|18577.4|18557.4|18577.4|18557.4|2
1631788060000|2021-09-16 10:27:40|18574.9|18554.9|18574.9|18554.9|18574.9|18554.9|18574.9|18554.9|0
1631788080000|2021-09-16 10:28:00|||||||||1
1631788090000|2021-09-16 10:28:10|||||||||1
1631788100000|2021-09-16 10:28:20|18573|18553|18570.5|18550.5|18573|18553|18570.5|18550.5|0
1631788120000|2021-09-16 10:28:40|||||||||3
1631788130000|2021-09-16 10:28:50|18572.4|18552.4|18572.4|18552.4|18572.4|18552.4|18572.4|18552.4|0
1631788140000|2021-09-16 10:29:00|18569.9|18549.9|18569.9|18549.9|18569.9|18549.9|18569.9|18549.9|3
1631788150000|2021-09-16 10:29:10|18568|18548|18567.4|18547.4|18568|18548|18567.4|18547.4|1
1631788180000|2021-09-16 10:29:40|18565.5|18545.5|18564.9|18544.9|18565.5|18545.5|18564.9|18544.9|0
1631788190000|2021-09-16 10:29:50|||||||||3
1631788200000|2021-09-16 10:30:00|18566.9|18546.9|18567.4|18547.4|18567.4|18547.4|18566.9|18546.9|0
1631788210000|2021-09-16 10:30:10|18569.9|18549.9|18569.9|18549.9|18569.9|18549.9|18569.9|18549.9|2
1631788220000|2021-09-16 10:30:20|18573.8|18553.8|18571.1|18551.1|18573.8|18553.8|18571.1|18551.1|1
1631788230000|2021-09-16 10:30:30|18569.9|18549.9|18574.9|18554.9|18574.9|18554.9|18569.9|18549.9|0
1631788240000|2021-09-16 10:30:40|18573.8|18553.8|18569.9|18549.9|18573.8|18553.8|18569.9|18549.9|1
1631788270000|2021-09-16 10:31:10|18571.9|18551.9|18573|18553|18573|18553|18571.9|18551.9|0
1631788280000|2021-09-16 10:31:20|18571.1|18551.1|18569.9|18549.9|18571.1|18551.1|18569.9|18549.9|0
1631788310000|2021-09-16 10:31:50|18572.4|18552.4|18572.4|18552.4|18572.4|18552.4|18572.4|18552.4|2
1631788350000|2021-09-16 10:32:30|18569.9|18549.9|18569.9|18549.9|18569.9|18549.9|18569.9|18549.9|1
1631788360000|2021-09-16 10:32:40|||||||||1
1631788390000|2021-09-16 10:33:10|||||||||1
1631788430000|2021-09-16 10:33:50|18570.5|18550.5|18572.4|18552.4|18572.4|18552.4|18570.5|18550.5|1
1631788460000|2021-09-16 10:34:20|18574.9|18554.9|18576.9|18556.9|18576.9|18556.9|18574.9|18554.9|1
1631788470000|2021-09-16 10:34:30|18577.4|18557.4|18577.4|18557.4|18577.4|18557.4|18577.4|18557.4|0
1631788490000|2021-09-16 10:34:50|18603.2|18583.2|18607.4|18587.4|18607.4|18587.4|18603.2|18583.2|2
1631788510000|2021-09-16 10:35:10|18609.4|18589.4|18609.4|18589.4|18609.4|18589.4|18609.4|18589.4|0
1631788520000|2021-09-16 10:35:20|18608|18588|18607.4|18587.4|18608|18588|18607.4|18587.4|0
1631788530000|2021-09-16 10:35:30|18619.1|18599.1|18632.4|18612.4|18632.4|18612.4|18619.1|18599.1|2
1631788550000|2021-09-16 10:35:50|18642.4|18622.4|18639.9|18619.9|18642.4|18622.4|18639.9|18619.9|1
1631788570000|2021-09-16 10:36:10|18636.1|18616.1|18634.9|18614.9|18636.1|18616.1|18634.9|18614.9|0
1631788590000|2021-09-16 10:36:30|18619.9|18599.9|18619.9|18599.9|18619.9|18599.9|18619.9|18599.9|15
1631788600000|2021-09-16 10:36:40|18612.4|18592.4|18624.9|18604.9|18632.4|18604.9|18612.4|18589.9|5
1631788610000|2021-09-16 10:36:50|18627.4|18607.4|18627.4|18607.4|18627.4|18607.4|18627.4|18607.4|9
1631788620000|2021-09-16 10:37:00|18642.4|18602.4|18642.4|18602.4|18642.4|18602.4|18642.4|18602.4|4
1631788650000|2021-09-16 10:37:30|||||||||2
1631788660000|2021-09-16 10:37:40|18637.4|18617.4|18637.4|18617.4|18637.4|18617.4|18637.4|18617.4|0
1631788720000|2021-09-16 10:38:40|18642.4|18622.4|18642.4|18622.4|18642.4|18622.4|18642.4|18622.4|1
1631788740000|2021-09-16 10:39:00|18644.9|18624.9|18647.4|18627.4|18647.4|18627.4|18644.9|18624.9|2
1631788770000|2021-09-16 10:39:30|18646.9|18626.9|18644.9|18624.9|18646.9|18626.9|18644.9|18624.9|3
1631788780000|2021-09-16 10:39:40|18643|18623|18642.4|18622.4|18643|18623|18642.4|18622.4|0
1631788840000|2021-09-16 10:40:40|18639.9|18619.9|18639.9|18619.9|18639.9|18619.9|18639.9|18619.9|0
1631788870000|2021-09-16 10:41:10|18640|18620|18641.9|18621.9|18641.9|18621.9|18640|18620|2
1631788880000|2021-09-16 10:41:20|18642.5|18622.5|18642.5|18622.5|18642.5|18622.5|18642.5|18622.5|7
1631788890000|2021-09-16 10:41:30|||||||||1
1631788990000|2021-09-16 10:43:10|18650|18630|18652.5|18632.5|18652.5|18632.5|18650|18630|4
1631789050000|2021-09-16 10:44:10|18650.5|18630.5|18650|18630|18650.5|18630.5|18650|18630|0
1631789060000|2021-09-16 10:44:20|18647.5|18627.5|18647.5|18627.5|18647.5|18627.5|18647.5|18627.5|0
1631789080000|2021-09-16 10:44:40|18645|18625|18645|18625|18645|18625|18645|18625|1
1631789150000|2021-09-16 10:45:50|||||||||1
1631789170000|2021-09-16 10:46:10|18644.4|18624.4|18642.5|18622.5|18644.4|18624.4|18642.5|18622.5|1
1631789180000|2021-09-16 10:46:20|18644.4|18624.4|18642.5|18622.5|18645|18625|18642.5|18622.5|0
1631789190000|2021-09-16 10:46:30|18640|18620|18645|18625|18645|18625|18640|18620|0
1631789200000|2021-09-16 10:46:40|18641.1|18621.1|18645|18625|18645|18625|18640|18620|0
1631789210000|2021-09-16 10:46:50|18641.1|18621.1|18645|18625|18645|18625|18640|18620|0
1631789250000|2021-09-16 10:47:30|18643|18623|18642.5|18622.5|18643|18623|18642.5|18622.5|0
1631789260000|2021-09-16 10:47:40|18640|18620|18640|18620|18640|18620|18640|18620|2
1631789280000|2021-09-16 10:48:00|18638|18618|18622.5|18602.5|18638|18618|18622.5|18602.5|1
1631789340000|2021-09-16 10:49:00|18620.5|18600.5|18615|18595|18620.5|18600.5|18615|18595|4
1631789350000|2021-09-16 10:49:10|18613|18593|18612.5|18592.5|18613|18593|18612.5|18592.5|0
1631789390000|2021-09-16 10:49:50|18610|18590|18610|18590|18610|18590|18610|18590|0
1631789410000|2021-09-16 10:50:10|18612.5|18592.5|18610|18590|18612.5|18592.5|18610|18590|0
1631789420000|2021-09-16 10:50:20|18613.8|18593.8|18615|18595|18615|18595|18613.8|18593.8|0
1631789440000|2021-09-16 10:50:40|18612.5|18592.5|18630.5|18610.5|18632.5|18612.5|18612.5|18592.5|2
1631789450000|2021-09-16 10:50:50|18633.8|18613.8|18635|18615|18635|18615|18633.8|18613.8|0
1631789460000|2021-09-16 10:51:00|18630|18610|18630|18610|18630|18610|18630|18610|0
1631789540000|2021-09-16 10:52:20|18628|18608|18627.5|18607.5|18628|18608|18627.5|18607.5|0
1631789600000|2021-09-16 10:53:20|18626.9|18606.9|18625|18605|18626.9|18606.9|18625|18605|1
1631789640000|2021-09-16 10:54:00|18627.5|18607.5|18627.5|18607.5|18627.5|18607.5|18627.5|18607.5|1
1631789650000|2021-09-16 10:54:10|18630|18610|18630|18610|18630|18610|18630|18610|0
1631789740000|2021-09-16 10:55:40|||||||||2
1631789760000|2021-09-16 10:56:00|||||||||1
1631789840000|2021-09-16 10:57:20|18631.9|18611.9|18632.5|18612.5|18632.5|18612.5|18631.9|18611.9|0
1631789920000|2021-09-16 10:58:40|18635|18615|18635|18615|18635|18615|18635|18615|1
1631789980000|2021-09-16 10:59:40|18640|18620|18646.9|18626.9|18646.9|18626.9|18640|18620|5
1631789990000|2021-09-16 10:59:50|18647.5|18627.5|18647.5|18627.5|18647.5|18627.5|18647.5|18627.5|0
1631790010000|2021-09-16 11:00:10|18650|18630|18650|18630|18650|18630|18650|18630|0
1631790060000|2021-09-16 11:01:00|18650.6|18630.6|18650|18630|18652.5|18632.5|18650|18630|2
1631790120000|2021-09-16 11:02:00|18651.9|18631.9|18650.6|18630.6|18652.5|18632.5|18650.6|18630.6|0
1631790130000|2021-09-16 11:02:10|18650|18630|18652.5|18632.5|18652.5|18632.5|18650|18630|1
1631790150000|2021-09-16 11:02:30|18655|18635|18655|18635|18655|18635|18655|18635|0
1631790170000|2021-09-16 11:02:50|18656.9|18636.9|18657.5|18637.5|18657.5|18637.5|18656.9|18636.9|2
1631790200000|2021-09-16 11:03:20|18662.5|18642.5|18665|18645|18665|18645|18662.5|18642.5|7
1631790230000|2021-09-16 11:03:50|||||||||1
1631790240000|2021-09-16 11:04:00|||||||||1
1631790250000|2021-09-16 11:04:10|18665.6|18645.6|18667.5|18647.5|18667.5|18647.5|18665.6|18645.6|1
1631790260000|2021-09-16 11:04:20|18665.6|18645.6|18665|18645|18665.6|18645.6|18665|18645|0
1631790290000|2021-09-16 11:04:50|18661.1|18641.1|18657.5|18637.5|18661.1|18641.1|18657.5|18637.5|0
1631790300000|2021-09-16 11:05:00|18655.6|18635.6|18657.5|18637.5|18657.5|18637.5|18652.5|18632.5|1
1631790310000|2021-09-16 11:05:10|||||||||1
1631790330000|2021-09-16 11:05:30|18660|18640|18662.5|18642.5|18662.5|18642.5|18660|18640|2
1631790340000|2021-09-16 11:05:40|18664.4|18644.4|18665|18645|18665|18645|18664.4|18644.4|0
1631790410000|2021-09-16 11:06:50|||||||||1
1631790420000|2021-09-16 11:07:00|18666.9|18646.9|18669.4|18649.4|18671.9|18651.9|18666.9|18646.9|1
1631790430000|2021-09-16 11:07:10|18672.5|18652.5|18670|18650|18672.5|18652.5|18667.5|18647.5|0
1631790440000|2021-09-16 11:07:20|18668.1|18648.1|18668.1|18648.1|18670|18650|18667.5|18647.5|0
1631790450000|2021-09-16 11:07:30|18667.5|18647.5|18670.6|18650.6|18672.5|18652.5|18667.5|18647.5|0
1631790460000|2021-09-16 11:07:40|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|18670.6|18650.6|1
1631790480000|2021-09-16 11:08:00|||||||||1
1631790490000|2021-09-16 11:08:10|||||||||1
1631790510000|2021-09-16 11:08:30|||||||||1
1631790520000|2021-09-16 11:08:40|||||||||1
1631790530000|2021-09-16 11:08:50|18670|18650|18675|18655|18675|18655|18670|18650|1
1631790540000|2021-09-16 11:09:00|18672.5|18652.5|18670|18650|18672.5|18652.5|18670|18650|1
1631790550000|2021-09-16 11:09:10|||||||||1
1631790560000|2021-09-16 11:09:20|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|0
1631790580000|2021-09-16 11:09:40|18670|18650|18670|18650|18670|18650|18670|18650|0
1631790630000|2021-09-16 11:10:30|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|1
1631790650000|2021-09-16 11:10:50|18673.1|18653.1|18673.1|18653.1|18673.1|18653.1|18673.1|18653.1|1
1631790670000|2021-09-16 11:11:10|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|18672.5|18652.5|3
1631790680000|2021-09-16 11:11:20|||||||||1
1631790710000|2021-09-16 11:11:50|18670.6|18650.6|18672.5|18652.5|18672.5|18652.5|18670|18650|1
1631790720000|2021-09-16 11:12:00|18672|18652|18672|18652|18672|18652|18672|18652|3
1631790740000|2021-09-16 11:12:20|18670|18650|18670|18650|18670|18650|18670|18650|0
1631790760000|2021-09-16 11:12:40|18668.1|18648.1|18668.1|18648.1|18668.1|18648.1|18668.1|18648.1|2
1631790800000|2021-09-16 11:13:20|18665.6|18645.6|18665.6|18645.6|18665.6|18645.6|18665.6|18645.6|1
1631790840000|2021-09-16 11:14:00|18663.1|18643.1|18663.1|18643.1|18663.1|18643.1|18663.1|18643.1|0
1631790870000|2021-09-16 11:14:30|18661.1|18641.1|18662.5|18642.5|18662.5|18642.5|18660.6|18640.6|2
1631790890000|2021-09-16 11:14:50|18663.1|18643.1|18665|18645|18665|18645|18663.1|18643.1|2
1631790910000|2021-09-16 11:15:10|18665.6|18645.6|18667.5|18647.5|18667.5|18647.5|18665.6|18645.6|1
1631791090000|2021-09-16 11:18:10|||||||||1
1631791150000|2021-09-16 11:19:10|18665|18645|18665|18645|18665|18645|18665|18645|1
1631791170000|2021-09-16 11:19:30|18663.1|18643.1|18663.1|18643.1|18663.1|18643.1|18663.1|18643.1|0
1631791180000|2021-09-16 11:19:40|18662.5|18642.5|18662.5|18642.5|18662.5|18642.5|18662.5|18642.5|0
1631791270000|2021-09-16 11:21:10|18665|18645|18665|18645|18665|18645|18665|18645|348
1631791320000|2021-09-16 11:22:00|18662.5|18642.5|18662.5|18642.5|18662.5|18642.5|18662.5|18642.5|4
1631791370000|2021-09-16 11:22:50|18655|18635|18655|18635|18655|18635|18655|18635|3
1631791430000|2021-09-16 11:23:50|18650|18630|18650|18630|18650|18630|18650|18630|0
1631791440000|2021-09-16 11:24:00|18648.1|18628.1|18648.1|18628.1|18648.1|18628.1|18648.1|18628.1|0
1631791450000|2021-09-16 11:24:10|18647.5|18627.5|18645|18625|18647.5|18627.5|18645|18625|2
1631791480000|2021-09-16 11:24:40|18643.1|18623.1|18640.6|18620.6|18643.1|18623.1|18640.6|18620.6|0
1631791500000|2021-09-16 11:25:00|18640|18620|18640|18620|18645|18625|18640|18620|0
1631791550000|2021-09-16 11:25:50|18640.6|18620.6|18640|18620|18644.5|18624.5|18640|18620|1
1631791570000|2021-09-16 11:26:10|18637.5|18617.5|18635.6|18615.6|18637.5|18617.5|18635.6|18615.6|4
1631791590000|2021-09-16 11:26:30|18635|18615|18635|18615|18635|18615|18635|18615|0
1631791600000|2021-09-16 11:26:40|18637.5|18617.5|18642.5|18622.5|18642.5|18622.5|18637.5|18617.5|1
1631791620000|2021-09-16 11:27:00|18644.5|18624.5|18644.5|18624.5|18644.5|18624.5|18644.5|18624.5|0
1631791630000|2021-09-16 11:27:10|18645|18625|18645|18625|18645|18625|18645|18625|0
1631791660000|2021-09-16 11:27:40|18647.5|18627.5|18647.5|18627.5|18647.5|18627.5|18647.5|18627.5|0
1631791700000|2021-09-16 11:28:20|18647.6|18627.6|18635.1|18615.1|18647.6|18627.6|18635.1|18615.1|4
1631791710000|2021-09-16 11:28:30|18637.6|18617.6|18637.6|18617.6|18637.6|18617.6|18637.6|18617.6|1
1631791720000|2021-09-16 11:28:40|18632.6|18612.6|18636.4|18616.4|18636.4|18616.4|18632.6|18612.6|1
1631791730000|2021-09-16 11:28:50|18640.1|18620.1|18640.1|18620.1|18640.1|18620.1|18640.1|18620.1|0
1631791740000|2021-09-16 11:29:00|18638.1|18618.1|18635.1|18615.1|18640.1|18620.1|18635.1|18615.1|0
1631791750000|2021-09-16 11:29:10|18637|18617|18635.6|18615.6|18637.6|18617.6|18635.6|18615.6|0
1631791770000|2021-09-16 11:29:30|18635.1|18615.1|18635.1|18615.1|18635.1|18615.1|18635.1|18615.1|0
1631791780000|2021-09-16 11:29:40|||||||||1
1631791810000|2021-09-16 11:30:10|18637.6|18617.6|18637.6|18617.6|18637.6|18617.6|18637.6|18617.6|1
1631791820000|2021-09-16 11:30:20|18649.5|18609.5|18650.1|18630.1|18650.1|18630.1|18643.9|18609.5|10
1631791870000|2021-09-16 11:31:10|18652|18632|18657.6|18637.6|18657.6|18637.6|18652|18632|4
1631791880000|2021-09-16 11:31:20|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|0
1631791890000|2021-09-16 11:31:30|18658.1|18638.1|18660.1|18640.1|18662.6|18642.6|18657.6|18637.6|1
1631791900000|2021-09-16 11:31:40|18664.5|18644.5|18660.1|18640.1|18664.5|18644.5|18660.1|18640.1|1
1631791920000|2021-09-16 11:32:00|18658.1|18638.1|18661.2|18641.2|18661.2|18641.2|18658.1|18638.1|2
1631791950000|2021-09-16 11:32:30|||||||||1
1631791970000|2021-09-16 11:32:50|18665.1|18645.1|18667.6|18647.6|18667.6|18647.6|18665.1|18645.1|2
1631792000000|2021-09-16 11:33:20|||||||||2
1631792110000|2021-09-16 11:35:10|18665.6|18645.6|18665.1|18645.1|18665.6|18645.6|18665.1|18645.1|1
1631792120000|2021-09-16 11:35:20|18662.6|18642.6|18662.6|18642.6|18662.6|18642.6|18662.6|18642.6|2
1631792140000|2021-09-16 11:35:40|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|0
1631792150000|2021-09-16 11:35:50|18662|18642|18662.6|18642.6|18662.6|18642.6|18660.6|18640.6|1
1631792180000|2021-09-16 11:36:20|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|0
1631792220000|2021-09-16 11:37:00|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|2
1631792240000|2021-09-16 11:37:20|||||||||1
1631792290000|2021-09-16 11:38:10|18655.1|18635.1|18655.1|18635.1|18655.1|18635.1|18655.1|18635.1|0
1631792310000|2021-09-16 11:38:30|18652.6|18632.6|18652.6|18632.6|18652.6|18632.6|18652.6|18632.6|1
1631792330000|2021-09-16 11:38:50|18650.6|18630.6|18650.1|18630.1|18650.6|18630.6|18650.1|18630.1|1
1631792380000|2021-09-16 11:39:40|18652.6|18632.6|18652.6|18632.6|18652.6|18632.6|18652.6|18632.6|9
1631792450000|2021-09-16 11:40:50|18654.5|18634.5|18655.1|18635.1|18655.1|18635.1|18654.5|18634.5|0
1631792470000|2021-09-16 11:41:10|18657|18637|18657|18637|18657|18637|18657|18637|0
1631792490000|2021-09-16 11:41:30|18662.6|18642.6|18662.6|18642.6|18662.6|18642.6|18662.6|18642.6|3
1631792510000|2021-09-16 11:41:50|18663.1|18643.1|18667.6|18647.6|18667.6|18647.6|18663.1|18643.1|3
1631792550000|2021-09-16 11:42:30|||||||||1
1631792580000|2021-09-16 11:43:00|18665.6|18645.6|18665.1|18645.1|18665.6|18645.6|18665.1|18645.1|1
1631792620000|2021-09-16 11:43:40|18664.5|18644.5|18662.6|18642.6|18664.5|18644.5|18660.6|18640.6|1
1631792630000|2021-09-16 11:43:50|18660.6|18640.6|18658.1|18638.1|18660.6|18640.6|18658.1|18638.1|1
1631792640000|2021-09-16 11:44:00|18660.1|18640.1|18660.6|18640.6|18660.6|18640.6|18660.1|18640.1|0
1631792660000|2021-09-16 11:44:20|18658.7|18638.7|18658.1|18638.1|18658.7|18638.7|18658.1|18638.1|0
1631792670000|2021-09-16 11:44:30|18660.6|18640.6|18660.6|18640.6|18660.6|18640.6|18660.6|18640.6|0
1631792720000|2021-09-16 11:45:20|18660.1|18640.1|18650.7|18630.7|18660.1|18640.1|18648.2|18628.2|3
1631792730000|2021-09-16 11:45:30|18644.8|18624.8|18642.9|18622.9|18644.8|18624.8|18642.9|18622.9|0
1631792740000|2021-09-16 11:45:40|18644.8|18624.8|18644.8|18624.8|18644.8|18624.8|18644.8|18624.8|0
1631792810000|2021-09-16 11:46:50|18642.6|18622.6|18640.7|18620.7|18642.6|18622.6|18640.7|18620.7|1
1631792820000|2021-09-16 11:47:00|18638.7|18618.7|18638.2|18618.2|18638.7|18618.7|18638.2|18618.2|3
1631792850000|2021-09-16 11:47:30|18637.6|18617.6|18637.6|18617.6|18637.6|18617.6|18637.6|18617.6|0
1631792860000|2021-09-16 11:47:40|||||||||2
1631792890000|2021-09-16 11:48:10|18639.5|18619.5|18637.6|18617.6|18639.5|18619.5|18637.6|18617.6|2
1631792940000|2021-09-16 11:49:00|||||||||1
1631792970000|2021-09-16 11:49:30|18638.2|18618.2|18637.6|18617.6|18638.2|18618.2|18637.6|18617.6|0
1631792980000|2021-09-16 11:49:40|18640.7|18620.7|18640.7|18620.7|18640.7|18620.7|18640.7|18620.7|0
1631793020000|2021-09-16 11:50:20|18642.6|18622.6|18640.7|18620.7|18642.6|18622.6|18640.7|18620.7|0
1631793070000|2021-09-16 11:51:10|18642.6|18622.6|18647|18627|18647|18627|18642.6|18622.6|1
1631793080000|2021-09-16 11:51:20|||||||||1
1631793090000|2021-09-16 11:51:30|18647.6|18627.6|18657.6|18637.6|18657.6|18637.6|18647.6|18627.6|5
1631793150000|2021-09-16 11:52:30|18665.1|18645.1|18665.1|18645.1|18667.6|18647.6|18665.1|18645.1|7
1631793200000|2021-09-16 11:53:20|18662.6|18642.6|18662.6|18642.6|18662.6|18642.6|18662.6|18642.6|0
1631793230000|2021-09-16 11:53:50|18665.1|18645.1|18665.1|18645.1|18665.1|18645.1|18665.1|18645.1|1
1631793240000|2021-09-16 11:54:00|18662.6|18642.6|18660.1|18640.1|18662.6|18642.6|18660.1|18640.1|0
1631793260000|2021-09-16 11:54:20|18662.6|18642.6|18657.6|18637.6|18662.6|18642.6|18657.6|18637.6|0
1631793280000|2021-09-16 11:54:40|||||||||1
1631793300000|2021-09-16 11:55:00|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|1
1631793360000|2021-09-16 11:56:00|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|0
1631793380000|2021-09-16 11:56:20|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|0
1631793400000|2021-09-16 11:56:40|18662.6|18642.6|18662.6|18642.6|18662.6|18642.6|18662.6|18642.6|2
1631793480000|2021-09-16 11:58:00|18665.7|18645.7|18665.7|18645.7|18665.7|18645.7|18665.7|18645.7|1
1631793520000|2021-09-16 11:58:40|18667.6|18647.6|18660.7|18640.7|18667.6|18647.6|18660.7|18640.7|4
1631793530000|2021-09-16 11:58:50|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|18660.1|18640.1|0
1631793540000|2021-09-16 11:59:00|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|0
1631793550000|2021-09-16 11:59:10|18655.7|18635.7|18655.7|18635.7|18655.7|18635.7|18655.7|18635.7|0
1631793570000|2021-09-16 11:59:30|18655.1|18635.1|18653.2|18633.2|18655.1|18635.1|18653.2|18633.2|3
1631793580000|2021-09-16 11:59:40|18652.6|18632.6|18652.6|18632.6|18652.6|18632.6|18652.6|18632.6|0
1631793590000|2021-09-16 11:59:50|18650.1|18630.1|18650.1|18630.1|18650.1|18630.1|18650.1|18630.1|1
1631793600000|2021-09-16 12:00:00|18650.7|18630.7|18667.6|18647.6|18667.6|18647.6|18650.1|18630.1|9
1631793610000|2021-09-16 12:00:10|18670.1|18650.1|18670.1|18650.1|18670.1|18650.1|18670.1|18650.1|10
1631793620000|2021-09-16 12:00:20|||||||||1
1631793650000|2021-09-16 12:00:50|||||||||4
1631793660000|2021-09-16 12:01:00|18670.7|18650.7|18677.1|18657.1|18677.1|18657.1|18670.7|18650.7|2
1631793670000|2021-09-16 12:01:10|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|18679.6|18659.6|7
1631793680000|2021-09-16 12:01:20|18680.1|18660.1|18682.1|18662.1|18682.1|18662.1|18680.1|18660.1|7
1631793690000|2021-09-16 12:01:30|18682.6|18662.6|18685.1|18665.1|18685.1|18665.1|18682.6|18662.6|3
1631793720000|2021-09-16 12:02:00|18710.1|18670.1|18700.1|18680.1|18710.1|18680.1|18700.1|18670.1|36
1631793730000|2021-09-16 12:02:10|18698.2|18678.2|18697.6|18677.6|18700.1|18680.1|18697.6|18677.6|1
1631793740000|2021-09-16 12:02:20|18693.8|18673.8|18693.2|18673.2|18693.8|18673.8|18693.2|18673.2|5
1631793750000|2021-09-16 12:02:30|||||||||1
1631793760000|2021-09-16 12:02:40|18693.8|18673.8|18700.1|18680.1|18700.1|18680.1|18693.8|18673.8|3
1631793770000|2021-09-16 12:02:50|||||||||1
1631793780000|2021-09-16 12:03:00|18707.6|18687.6|18707.6|18687.6|18707.6|18687.6|18707.6|18687.6|3
1631793790000|2021-09-16 12:03:10|18710.1|18690.1|18715.1|18695.1|18715.1|18695.1|18710.1|18690.1|11
1631793800000|2021-09-16 12:03:20|||||||||5
1631793830000|2021-09-16 12:03:50|18712.6|18692.6|18712.6|18692.6|18712.6|18692.6|18712.6|18692.6|2
1631793840000|2021-09-16 12:04:00|18713.2|18693.2|18715.1|18695.1|18715.1|18695.1|18713.2|18693.2|2
1631793850000|2021-09-16 12:04:10|18713.2|18693.2|18714.6|18694.6|18714.6|18694.6|18712.6|18692.6|2
1631793870000|2021-09-16 12:04:30|18715.1|18695.1|18715.1|18695.1|18715.1|18695.1|18715.1|18695.1|0
1631793880000|2021-09-16 12:04:40|18717.1|18697.1|18719.6|18699.6|18719.6|18699.6|18717.1|18697.1|0
1631793890000|2021-09-16 12:04:50|18720.1|18700.1|18720.1|18700.1|18720.1|18700.1|18720.1|18700.1|5
1631793900000|2021-09-16 12:05:00|18717.6|18697.6|18717.6|18697.6|18717.6|18697.6|18717.6|18697.6|1
1631793910000|2021-09-16 12:05:10|18715.7|18695.7|18715.1|18695.1|18715.7|18695.7|18715.1|18695.1|2
1631793920000|2021-09-16 12:05:20|||||||||2
1631793940000|2021-09-16 12:05:40|18707.6|18687.6|18705.7|18685.7|18707.6|18687.6|18705.7|18685.7|2
1631793950000|2021-09-16 12:05:50|18705.1|18685.1|18705.1|18685.1|18705.1|18685.1|18705.1|18685.1|2
1631793960000|2021-09-16 12:06:00|18710.1|18690.1|18710.1|18690.1|18710.1|18690.1|18710.1|18690.1|1
1631793970000|2021-09-16 12:06:10|||||||||1
1631793980000|2021-09-16 12:06:20|18707.6|18687.6|18710.1|18690.1|18710.1|18690.1|18707.6|18687.6|3
1631794000000|2021-09-16 12:06:40|||||||||2
1631794010000|2021-09-16 12:06:50|18712.6|18692.6|18717.6|18697.6|18717.6|18697.6|18712.6|18692.6|5
1631794030000|2021-09-16 12:07:10|||||||||5
1631794060000|2021-09-16 12:07:40|||||||||5
1631794070000|2021-09-16 12:07:50|||||||||2
1631794100000|2021-09-16 12:08:20|18712.6|18692.6|18712.6|18692.6|18712.6|18692.6|18712.6|18692.6|2
1631794120000|2021-09-16 12:08:40|18715.1|18695.1|18715.1|18695.1|18715.1|18695.1|18715.1|18695.1|1
1631794130000|2021-09-16 12:08:50|18712.6|18692.6|18712.6|18692.6|18712.6|18692.6|18712.6|18692.6|0
1631794150000|2021-09-16 12:09:10|18712.1|18692.1|18710.1|18690.1|18712.1|18692.1|18710.1|18690.1|3
1631794160000|2021-09-16 12:09:20|18707.6|18687.6|18707.6|18687.6|18707.6|18687.6|18707.6|18687.6|1
1631794170000|2021-09-16 12:09:30|||||||||1
1631794180000|2021-09-16 12:09:40|||||||||5
1631794190000|2021-09-16 12:09:50|||||||||3
1631794200000|2021-09-16 12:10:00|18702.6|18682.6|18696.3|18676.3|18702.6|18682.6|18694.3|18674.3|1
1631794210000|2021-09-16 12:10:10|18698.2|18678.2|18700.1|18680.1|18700.1|18680.1|18697.6|18677.6|4
1631794220000|2021-09-16 12:10:20|||||||||40
1631794280000|2021-09-16 12:11:20|18702.1|18682.1|18702.6|18682.6|18702.6|18682.6|18702.1|18682.1|8
1631794300000|2021-09-16 12:11:40|18700.1|18680.1|18697.6|18677.6|18700.1|18680.1|18697.6|18677.6|2
1631794320000|2021-09-16 12:12:00|||||||||2
1631794330000|2021-09-16 12:12:10|18696.5|18676.5|18692.6|18652.6|18696.5|18676.5|18692.6|18652.6|13
1631794340000|2021-09-16 12:12:20|18670.1|18650.1|18670.1|18650.1|18670.1|18650.1|18670.1|18650.1|5
1631794350000|2021-09-16 12:12:30|18667.6|18647.6|18670.1|18650.1|18670.1|18650.1|18667.6|18647.6|0
1631794360000|2021-09-16 12:12:40|18667.6|18647.6|18667.6|18647.6|18667.6|18647.6|18667.6|18647.6|0
1631794380000|2021-09-16 12:13:00|18665.1|18645.1|18658.2|18638.2|18665.1|18645.1|18658.2|18638.2|4
1631794390000|2021-09-16 12:13:10|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|18657.6|18637.6|0
1631794410000|2021-09-16 12:13:30|||||||||7
1631794420000|2021-09-16 12:13:40|18665.1|18645.1|18667.6|18647.6|18667.6|18647.6|18665.1|18645.1|14
1631794430000|2021-09-16 12:13:50|18670.1|18650.1|18670.1|18650.1|18670.1|18650.1|18670.1|18650.1|0
1631794460000|2021-09-16 12:14:20|18670.7|18650.7|18672.6|18652.6|18672.6|18652.6|18670.7|18650.7|3
1631794470000|2021-09-16 12:14:30|18675.1|18655.1|18675.1|18655.1|18675.1|18655.1|18675.1|18655.1|1
1631794490000|2021-09-16 12:14:50|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|18677.1|18657.1|1
1631794500000|2021-09-16 12:15:00|18677.6|18657.6|18675.7|18655.7|18677.6|18657.6|18675.7|18655.7|0
1631794510000|2021-09-16 12:15:10|18675.1|18655.1|18675.1|18655.1|18675.1|18655.1|18675.1|18655.1|0
1631794520000|2021-09-16 12:15:20|18672.6|18652.6|18675.1|18655.1|18675.1|18655.1|18672.6|18652.6|4
1631794530000|2021-09-16 12:15:30|18673.2|18653.2|18672.7|18652.7|18673.2|18653.2|18672.7|18652.7|0
1631794540000|2021-09-16 12:15:40|||||||||2
1631794620000|2021-09-16 12:17:00|18667.7|18647.7|18667.7|18647.7|18667.7|18647.7|18667.7|18647.7|53
1631794630000|2021-09-16 12:17:10|18660.2|18640.2|18657.7|18637.7|18660.2|18640.2|18657.7|18637.7|2
1631794640000|2021-09-16 12:17:20|18660.2|18640.2|18660.2|18640.2|18660.2|18640.2|18660.2|18640.2|0
1631794650000|2021-09-16 12:17:30|18655.2|18635.2|18657.7|18637.7|18657.7|18637.7|18655.2|18635.2|1
1631794660000|2021-09-16 12:17:40|18655.2|18635.2|18653.2|18633.2|18655.2|18635.2|18653.2|18633.2|1
1631794670000|2021-09-16 12:17:50|18652.7|18632.7|18650.7|18630.7|18652.7|18632.7|18650.7|18630.7|2
1631794680000|2021-09-16 12:18:00|18648.8|18628.8|18650.2|18630.2|18650.2|18630.2|18648.2|18628.2|4
1631794700000|2021-09-16 12:18:20|18648.2|18628.2|18647.7|18627.7|18648.2|18628.2|18647.7|18627.7|0
1631794710000|2021-09-16 12:18:30|18650.2|18630.2|18648.2|18628.2|18650.2|18630.2|18648.2|18628.2|1
1631794720000|2021-09-16 12:18:40|18647.7|18627.7|18649.6|18629.6|18649.6|18629.6|18647.7|18627.7|0
1631794730000|2021-09-16 12:18:50|18648.2|18628.2|18650.2|18630.2|18650.2|18630.2|18647.7|18627.7|0
1631794750000|2021-09-16 12:19:10|18647.7|18627.7|18647.7|18627.7|18647.7|18627.7|18647.7|18627.7|0
1631794790000|2021-09-16 12:19:50|18643.2|18623.2|18635.7|18615.7|18643.2|18623.2|18635.7|18615.7|17
1631794800000|2021-09-16 12:20:00|18635.2|18615.2|18630.2|18610.2|18635.2|18615.2|18630.2|18610.2|1
1631794830000|2021-09-16 12:20:30|18632.1|18612.1|18632.1|18612.1|18632.1|18612.1|18632.1|18612.1|3
1631794840000|2021-09-16 12:20:40|18634.6|18614.6|18635.2|18615.2|18635.2|18615.2|18634.6|18614.6|1
1631794900000|2021-09-16 12:21:40|18637.1|18617.1|18637.7|18617.7|18640.2|18620.2|18635.7|18615.7|2
1631794910000|2021-09-16 12:21:50|18635.7|18615.7|18637.1|18617.1|18637.1|18617.1|18635.2|18615.2|0
1631794920000|2021-09-16 12:22:00|18637.7|18617.7|18635.2|18615.2|18637.7|18617.7|18635.2|18615.2|0
1631794940000|2021-09-16 12:22:20|18637.7|18617.7|18637.7|18617.7|18637.7|18617.7|18637.7|18617.7|7
1631794960000|2021-09-16 12:22:40|||||||||1
1631794990000|2021-09-16 12:23:10|18637.1|18617.1|18630.7|18610.7|18637.1|18617.1|18630.7|18610.7|13
1631795000000|2021-09-16 12:23:20|18632.7|18612.7|18632.7|18612.7|18632.7|18612.7|18632.7|18612.7|1
1631795010000|2021-09-16 12:23:30|18630.7|18610.7|18630.7|18610.7|18630.7|18610.7|18630.7|18610.7|2
1631795050000|2021-09-16 12:24:10|18631.3|18611.3|18635.2|18615.2|18635.2|18615.2|18631.3|18611.3|23
1631795060000|2021-09-16 12:24:20|18631.3|18611.3|18630.2|18610.2|18631.3|18611.3|18630.2|18610.2|1
1631795070000|2021-09-16 12:24:30|18632.7|18612.7|18632.7|18612.7|18632.7|18612.7|18632.7|18612.7|0
1631795080000|2021-09-16 12:24:40|18634.6|18614.6|18630.2|18610.2|18635.2|18615.2|18630.2|18610.2|2
1631795090000|2021-09-16 12:24:50|18634|18614|18635.2|18615.2|18635.2|18615.2|18634|18614|2
1631795110000|2021-09-16 12:25:10|||||||||1
1631795150000|2021-09-16 12:25:50|||||||||1
1631795160000|2021-09-16 12:26:00|18633.2|18613.2|18632.7|18612.7|18633.2|18613.2|18632.7|18612.7|0
1631795170000|2021-09-16 12:26:10|18634.6|18614.6|18632.7|18612.7|18635.2|18615.2|18632.7|18612.7|0
1631795180000|2021-09-16 12:26:20|18633.2|18613.2|18633.2|18613.2|18633.2|18613.2|18633.2|18613.2|1
1631795190000|2021-09-16 12:26:30|18632.7|18612.7|18632.7|18612.7|18632.7|18612.7|18632.7|18612.7|0
1631795200000|2021-09-16 12:26:40|18635.2|18615.2|18635.2|18615.2|18635.2|18615.2|18635.2|18615.2|1
1631795230000|2021-09-16 12:27:10|18628.2|18608.2|18628.2|18608.2|18628.2|18608.2|18628.2|18608.2|12
1631795260000|2021-09-16 12:27:40|18627.7|18607.7|18627.7|18607.7|18627.7|18607.7|18627.7|18607.7|2
1631795280000|2021-09-16 12:28:00|18625.7|18605.7|18623.2|18603.2|18625.7|18605.7|18623.2|18603.2|8
1631795290000|2021-09-16 12:28:10|18625.2|18605.2|18625.2|18605.2|18625.2|18605.2|18625.2|18605.2|3
1631795310000|2021-09-16 12:28:30|18624.6|18604.6|18624.6|18604.6|18624.6|18604.6|18624.6|18604.6|2
1631795330000|2021-09-16 12:28:50|18625.7|18605.7|18627.7|18607.7|18627.7|18607.7|18625.7|18605.7|5
1631795340000|2021-09-16 12:29:00|18632.1|18612.1|18637.7|18617.7|18637.7|18617.7|18632.1|18612.1|2
1631795370000|2021-09-16 12:29:30|18635.2|18615.2|18635.2|18615.2|18635.2|18615.2|18635.2|18615.2|3
1631795380000|2021-09-16 12:29:40|18634.1|18614.1|18630.2|18610.2|18634.1|18614.1|18630.2|18610.2|2
1631795390000|2021-09-16 12:29:50|18632.1|18612.1|18632.7|18612.7|18635.2|18615.2|18632.1|18612.1|6
1631795400000|2021-09-16 12:30:00|18634.6|18614.6|18620.7|18600.7|18634.6|18614.6|18620.2|18600.2|24
1631795410000|2021-09-16 12:30:10|18620.2|18600.2|18615.2|18595.2|18620.2|18600.2|18610.2|18590.2|19
1631795420000|2021-09-16 12:30:20|||||||||3
1631795430000|2021-09-16 12:30:30|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|1
1631795440000|2021-09-16 12:30:40|18622.7|18602.7|18632.1|18612.1|18640.2|18612.1|18622.7|18600.2|26
1631795450000|2021-09-16 12:30:50|18634.1|18614.1|18634.1|18614.1|18634.1|18614.1|18634.1|18614.1|1
1631795460000|2021-09-16 12:31:00|18635.2|18615.2|18637.7|18617.7|18637.7|18617.7|18635.2|18615.2|1
1631795470000|2021-09-16 12:31:10|18641.9|18601.9|18641.9|18601.9|18641.9|18601.9|18641.9|18601.9|4
1631795480000|2021-09-16 12:31:20|18641.3|18601.3|18629.4|18609.4|18641.3|18609.4|18629.4|18601.3|2
1631795490000|2021-09-16 12:31:30|18628.2|18608.2|18630.2|18610.2|18630.2|18610.2|18628.2|18608.2|2
1631795500000|2021-09-16 12:31:40|18632.1|18612.1|18630.2|18610.2|18632.7|18612.7|18630.2|18610.2|41
1631795510000|2021-09-16 12:31:50|18627.7|18607.7|18645.2|18625.2|18645.2|18625.2|18627.7|18607.7|9
1631795530000|2021-09-16 12:32:10|18643.2|18623.2|18630.2|18610.2|18643.2|18623.2|18630.2|18610.2|2
1631795540000|2021-09-16 12:32:20|18627.7|18607.7|18631.6|18611.6|18631.6|18611.6|18627.7|18607.7|2
1631795550000|2021-09-16 12:32:30|18632.7|18612.7|18637.1|18617.1|18637.1|18617.1|18632.7|18612.7|1
1631795560000|2021-09-16 12:32:40|18637.7|18617.7|18640.2|18620.2|18640.2|18620.2|18637.7|18617.7|2
1631795570000|2021-09-16 12:32:50|||||||||1
1631795580000|2021-09-16 12:33:00|18635.2|18615.2|18635.2|18615.2|18635.2|18615.2|18635.2|18615.2|0
1631795640000|2021-09-16 12:34:00|18630.2|18610.2|18622.7|18602.7|18630.2|18610.2|18622.7|18602.7|0
1631795650000|2021-09-16 12:34:10|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|18617.7|18597.7|0
1631795670000|2021-09-16 12:34:30|18610.8|18590.8|18608.3|18588.3|18610.8|18590.8|18608.3|18588.3|8
1631795680000|2021-09-16 12:34:40|18605.2|18585.2|18605.2|18585.2|18605.2|18585.2|18605.2|18585.2|0
1631795690000|2021-09-16 12:34:50|||||||||1
1631795700000|2021-09-16 12:35:00|18602.7|18582.7|18605.2|18585.2|18605.2|18585.2|18602.7|18582.7|3
1631795720000|2021-09-16 12:35:20|18602.7|18582.7|18605.2|18585.2|18605.2|18585.2|18602.7|18582.7|2
1631795730000|2021-09-16 12:35:30|||||||||1
1631795750000|2021-09-16 12:35:50|||||||||1
1631795760000|2021-09-16 12:36:00|18604.6|18584.6|18602.7|18582.7|18604.6|18584.6|18602.7|18582.7|2
1631795770000|2021-09-16 12:36:10|18600.2|18580.2|18600.2|18580.2|18600.2|18580.2|18600.2|18580.2|3
1631795780000|2021-09-16 12:36:20|||||||||1
1631795790000|2021-09-16 12:36:30|||||||||1
1631795810000|2021-09-16 12:36:50|18600.8|18580.8|18597.7|18577.7|18602.7|18582.7|18597.7|18577.7|1
1631795820000|2021-09-16 12:37:00|18600.2|18580.2|18600.2|18580.2|18600.2|18580.2|18600.2|18580.2|0
1631795830000|2021-09-16 12:37:10|18600.8|18580.8|18602.7|18582.7|18602.7|18582.7|18600.8|18580.8|2
1631795840000|2021-09-16 12:37:20|||||||||1
1631795850000|2021-09-16 12:37:30|||||||||1
1631795860000|2021-09-16 12:37:40|18605.2|18585.2|18615.2|18595.2|18615.2|18595.2|18605.2|18585.2|6
1631795890000|2021-09-16 12:38:10|18617.1|18597.1|18615.2|18595.2|18617.7|18597.7|18615.2|18595.2|0
1631795920000|2021-09-16 12:38:40|||||||||1
1631795950000|2021-09-16 12:39:10|||||||||2
1631795960000|2021-09-16 12:39:20|18612.7|18592.7|18612.7|18592.7|18612.7|18592.7|18612.7|18592.7|1
1631795970000|2021-09-16 12:39:30|||||||||1
1631795980000|2021-09-16 12:39:40|18610.2|18590.2|18595.8|18575.8|18610.2|18590.2|18595.8|18575.8|16
1631795990000|2021-09-16 12:39:50|18590.2|18570.2|18590.2|18570.2|18590.2|18570.2|18590.2|18570.2|0
1631796000000|2021-09-16 12:40:00|18585.2|18565.2|18585.2|18565.2|18585.2|18565.2|18585.2|18565.2|0
1631796020000|2021-09-16 12:40:20|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|1
1631796040000|2021-09-16 12:40:40|18584.6|18564.6|18584.6|18564.6|18584.6|18564.6|18584.6|18564.6|0
1631796050000|2021-09-16 12:40:50|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|0
1631796080000|2021-09-16 12:41:20|18584.6|18564.6|18585.2|18565.2|18585.2|18565.2|18584.6|18564.6|0
1631796090000|2021-09-16 12:41:30|18583.3|18563.3|18583.3|18563.3|18583.3|18563.3|18583.3|18563.3|0
1631796100000|2021-09-16 12:41:40|18584.6|18564.6|18585.2|18565.2|18585.2|18565.2|18584.6|18564.6|0
1631796110000|2021-09-16 12:41:50|18587.1|18567.1|18585.8|18565.8|18587.7|18567.7|18585.8|18565.8|3
1631796120000|2021-09-16 12:42:00|18585.2|18565.2|18585.2|18565.2|18587.1|18567.1|18582.7|18562.7|3
1631796130000|2021-09-16 12:42:10|18584.6|18564.6|18582.7|18562.7|18584.6|18564.6|18582.7|18562.7|1
1631796150000|2021-09-16 12:42:30|18584.6|18564.6|18584.6|18564.6|18584.6|18564.6|18584.6|18564.6|1
1631796160000|2021-09-16 12:42:40|18585.2|18565.2|18585.2|18565.2|18585.2|18565.2|18585.2|18565.2|0
1631796170000|2021-09-16 12:42:50|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|0
1631796190000|2021-09-16 12:43:10|||||||||1
1631796200000|2021-09-16 12:43:20|||||||||5
1631796230000|2021-09-16 12:43:50|18585.2|18565.2|18585.2|18565.2|18585.2|18565.2|18583.3|18563.3|1
1631796240000|2021-09-16 12:44:00|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|18582.7|18562.7|1
1631796290000|2021-09-16 12:44:50|18580.2|18560.2|18580.2|18560.2|18580.2|18560.2|18580.2|18560.2|2
1631796300000|2021-09-16 12:45:00|18575.2|18555.2|18570.2|18550.2|18575.2|18555.2|18570.2|18550.2|4
1631796320000|2021-09-16 12:45:20|18565.8|18545.8|18560.2|18540.2|18565.8|18545.8|18560.2|18540.2|6
1631796330000|2021-09-16 12:45:30|18559.1|18539.1|18555.2|18535.2|18559.1|18539.1|18555.2|18535.2|4
1631796340000|2021-09-16 12:45:40|18553.3|18533.3|18553.3|18533.3|18553.3|18533.3|18553.3|18533.3|3
1631796350000|2021-09-16 12:45:50|18552.7|18532.7|18545.2|18525.2|18552.7|18532.7|18545.2|18525.2|1
1631796360000|2021-09-16 12:46:00|18540.2|18520.2|18552.7|18532.7|18552.7|18532.7|18540.2|18520.2|32
1631796380000|2021-09-16 12:46:20|18550.8|18530.8|18550.2|18530.2|18552.7|18532.7|18550.2|18530.2|1
1631796390000|2021-09-16 12:46:30|18549.7|18529.7|18547.7|18527.7|18549.7|18529.7|18547.7|18527.7|1
1631796410000|2021-09-16 12:46:50|18545.2|18525.2|18543.3|18523.3|18545.2|18525.2|18543.3|18523.3|0
1631796420000|2021-09-16 12:47:00|18542.7|18522.7|18545.2|18525.2|18545.2|18525.2|18540.2|18520.2|22
1631796430000|2021-09-16 12:47:10|18547.7|18527.7|18547.7|18527.7|18547.7|18527.7|18547.7|18527.7|0
1631796440000|2021-09-16 12:47:20|18551.6|18531.6|18552.7|18532.7|18552.7|18532.7|18551.6|18531.6|5
1631796450000|2021-09-16 12:47:30|18555.2|18535.2|18552.7|18532.7|18555.2|18535.2|18552.7|18532.7|15
1631796460000|2021-09-16 12:47:40|18555.2|18535.2|18555.2|18535.2|18555.2|18535.2|18555.2|18535.2|8
1631796470000|2021-09-16 12:47:50|18552.7|18532.7|18552.7|18532.7|18552.7|18532.7|18552.7|18532.7|4
1631796480000|2021-09-16 12:48:00|18550.8|18530.8|18550.2|18530.2|18550.8|18530.8|18550.2|18530.2|1
1631796490000|2021-09-16 12:48:10|||||||||10
1631796510000|2021-09-16 12:48:30|18548.3|18528.3|18547.7|18527.7|18548.3|18528.3|18547.7|18527.7|1
1631796520000|2021-09-16 12:48:40|18552.7|18532.7|18552.7|18532.7|18552.7|18532.7|18552.7|18532.7|2
1631796540000|2021-09-16 12:49:00|18554.7|18534.7|18557.7|18537.7|18557.7|18537.7|18554.7|18534.7|2
1631796550000|2021-09-16 12:49:10|18558.9|18538.9|18572.2|18552.2|18572.2|18552.2|18558.9|18538.9|2
1631796570000|2021-09-16 12:49:30|18570.2|18550.2|18572.7|18552.7|18572.7|18552.7|18570.2|18550.2|10
1631796580000|2021-09-16 12:49:40|||||||||1
1631796600000|2021-09-16 12:50:00|18570.2|18550.2|18570.2|18550.2|18570.2|18550.2|18570.2|18550.2|1
1631796610000|2021-09-16 12:50:10|18570.8|18550.8|18572.7|18552.7|18572.7|18552.7|18570.8|18550.8|1
1631796620000|2021-09-16 12:50:20|18593|18573|18595.2|18575.2|18597.2|18577.2|18593|18573|3
1631796640000|2021-09-16 12:50:40|18590.2|18570.2|18592.7|18572.7|18592.7|18572.7|18590.2|18570.2|4
1631796660000|2021-09-16 12:51:00|18590.8|18570.8|18577.7|18557.7|18590.8|18570.8|18577.7|18557.7|6
1631796670000|2021-09-16 12:51:10|||||||||4
1631796690000|2021-09-16 12:51:30|18576.6|18556.6|18563.3|18543.3|18576.6|18556.6|18563.3|18543.3|5
1631796700000|2021-09-16 12:51:40|18562.7|18542.7|18562.7|18542.7|18562.7|18542.7|18562.7|18542.7|0
1631796730000|2021-09-16 12:52:10|18560.2|18540.2|18560.2|18540.2|18560.2|18540.2|18560.2|18540.2|0
1631796740000|2021-09-16 12:52:20|18557.7|18537.7|18561.6|18541.6|18561.6|18541.6|18557.7|18537.7|2
1631796750000|2021-09-16 12:52:30|18562.7|18542.7|18565.2|18545.2|18565.2|18545.2|18560.2|18540.2|5
1631796760000|2021-09-16 12:52:40|18567.7|18547.7|18567.7|18547.7|18567.7|18547.7|18567.7|18547.7|5
1631796790000|2021-09-16 12:53:10|18568.9|18548.9|18580.8|18560.8|18580.8|18560.8|18568.9|18548.9|3
1631796800000|2021-09-16 12:53:20|18585.2|18565.2|18585.2|18565.2|18585.2|18565.2|18585.2|18565.2|5
1631796820000|2021-09-16 12:53:40|18587.7|18567.7|18585.8|18565.8|18587.7|18567.7|18585.8|18565.8|1
1631796830000|2021-09-16 12:53:50|18583.9|18563.9|18582.7|18562.7|18583.9|18563.9|18582.7|18562.7|0
1631796840000|2021-09-16 12:54:00|18580.8|18560.8|18580.8|18560.8|18580.8|18560.8|18580.8|18560.8|1
1631796850000|2021-09-16 12:54:10|18580.2|18560.2|18580.2|18560.2|18580.2|18560.2|18580.2|18560.2|0
1631796860000|2021-09-16 12:54:20|18577.7|18557.7|18577.7|18557.7|18577.7|18557.7|18577.7|18557.7|0
1631796870000|2021-09-16 12:54:30|18579.7|18559.7|18581.6|18561.6|18581.6|18561.6|18579.7|18559.7|1
1631796890000|2021-09-16 12:54:50|18585.5|18565.5|18586.6|18566.6|18586.6|18566.6|18585.5|18565.5|0
1631796900000|2021-09-16 12:55:00|||||||||1
1631796920000|2021-09-16 12:55:20|18587.2|18567.2|18587.2|18567.2|18587.2|18567.2|18587.2|18567.2|5
1631796930000|2021-09-16 12:55:30|18587.7|18567.7|18585.2|18565.2|18587.7|18567.7|18585.2|18565.2|3
1631796950000|2021-09-16 12:55:50|18580.2|18560.2|18575.2|18555.2|18580.2|18560.2|18575.2|18555.2|1
1631796970000|2021-09-16 12:56:10|18572.7|18552.7|18572.7|18552.7|18572.7|18552.7|18572.7|18552.7|0
1631796980000|2021-09-16 12:56:20|||||||||7
1631797000000|2021-09-16 12:56:40|18577.2|18557.2|18577.2|18557.2|18577.2|18557.2|18577.2|18557.2|2
1631797010000|2021-09-16 12:56:50|18579.7|18559.7|18580.2|18560.2|18580.2|18560.2|18579.7|18559.7|0
1631797020000|2021-09-16 12:57:00|18582.2|18562.2|18582.7|18562.7|18585.2|18565.2|18582.2|18562.2|2
1631797030000|2021-09-16 12:57:10|||||||||23
1631797050000|2021-09-16 12:57:30|18580.2|18560.2|18572.7|18552.7|18580.2|18560.2|18572.7|18552.7|5
1631797070000|2021-09-16 12:57:50|18574.7|18554.7|18574.7|18554.7|18574.7|18554.7|18574.7|18554.7|32
1631797080000|2021-09-16 12:58:00|18572.7|18552.7|18572.7|18552.7|18572.7|18552.7|18572.7|18552.7|0
1631797090000|2021-09-16 12:58:10|18573.3|18553.3|18575.2|18555.2|18575.2|18555.2|18573.3|18553.3|1
1631797100000|2021-09-16 12:58:20|18580.2|18560.2|18587.2|18567.2|18587.2|18567.2|18580.2|18560.2|5
1631797110000|2021-09-16 12:58:30|18591|18571|18592.2|18572.2|18592.2|18572.2|18589.7|18569.7|0
1631797140000|2021-09-16 12:59:00|18590.2|18570.2|18590.2|18570.2|18591.6|18571.6|18590.2|18570.2|1
1631797150000|2021-09-16 12:59:10|18592.2|18572.2|18592.2|18572.2|18592.2|18572.2|18592.2|18572.2|0
1631797180000|2021-09-16 12:59:40|18592.7|18572.7|18595.2|18575.2|18595.2|18575.2|18592.7|18572.7|4
1631797190000|2021-09-16 12:59:50|18600.2|18580.2|18600.2|18580.2|18600.2|18580.2|18600.2|18580.2|1
1631797200000|2021-09-16 13:00:00|18597.7|18577.7|18597.7|18577.7|18597.7|18577.7|18597.7|18577.7|0
1631797210000|2021-09-16 13:00:10|18600.2|18580.2|18597.7|18577.7|18600.2|18580.2|18597.7|18577.7|2
1631797240000|2021-09-16 13:00:40|18601.6|18581.6|18601.6|18581.6|18601.6|18581.6|18601.6|18581.6|4
1631797260000|2021-09-16 13:01:00|18602.7|18582.7|18602.7|18582.7|18602.7|18582.7|18602.7|18582.7|0
1631797270000|2021-09-16 13:01:10|||||||||1
1631797280000|2021-09-16 13:01:20|18600.8|18580.8|18597.7|18577.7|18600.8|18580.8|18597.7|18577.7|1
1631797290000|2021-09-16 13:01:30|||||||||2
1631797300000|2021-09-16 13:01:40|||||||||2
1631797320000|2021-09-16 13:02:00|18602.7|18582.7|18602.7|18582.7|18602.7|18582.7|18602.7|18582.7|2
1631797360000|2021-09-16 13:02:40|18602.8|18582.8|18602.8|18582.8|18602.8|18582.8|18602.8|18582.8|1
1631797370000|2021-09-16 13:02:50|||||||||21
1631797380000|2021-09-16 13:03:00|||||||||1
1631797390000|2021-09-16 13:03:10|18606.6|18586.6|18606.6|18586.6|18606.6|18586.6|18606.6|18586.6|0
1631797410000|2021-09-16 13:03:30|18607.8|18587.8|18615.3|18595.3|18615.3|18595.3|18607.8|18587.8|2
1631797420000|2021-09-16 13:03:40|18617.2|18597.2|18617.8|18597.8|18617.8|18597.8|18617.2|18597.2|0
1631797430000|2021-09-16 13:03:50|18619.7|18599.7|18622.8|18602.8|18624.7|18604.7|18619.7|18599.7|2
1631797440000|2021-09-16 13:04:00|18626.6|18606.6|18630.3|18610.3|18630.3|18610.3|18626.6|18606.6|5
1631797460000|2021-09-16 13:04:20|18627.8|18607.8|18629.7|18609.7|18629.7|18609.7|18627.8|18607.8|2
1631797470000|2021-09-16 13:04:30|18630.3|18610.3|18630.3|18610.3|18630.3|18610.3|18630.3|18610.3|0
1631797480000|2021-09-16 13:04:40|18628.3|18608.3|18627.8|18607.8|18628.3|18608.3|18627.8|18607.8|0
1631797500000|2021-09-16 13:05:00|||||||||1
1631797520000|2021-09-16 13:05:20|18630.3|18610.3|18630.3|18610.3|18630.3|18610.3|18630.3|18610.3|2
1631797530000|2021-09-16 13:05:30|||||||||1
1631797550000|2021-09-16 13:05:50|18632.8|18612.8|18632.8|18612.8|18632.8|18612.8|18627.8|18607.8|4
1631797600000|2021-09-16 13:06:40|||||||||1
1631797640000|2021-09-16 13:07:20|||||||||1
1631797650000|2021-09-16 13:07:30|18631.6|18611.6|18627.8|18607.8|18631.6|18611.6|18627.8|18607.8|3
1631797660000|2021-09-16 13:07:40|18625.8|18605.8|18625.8|18605.8|18625.8|18605.8|18625.8|18605.8|0
1631797670000|2021-09-16 13:07:50|18627.8|18607.8|18625.8|18605.8|18627.8|18607.8|18625.8|18605.8|3
1631797710000|2021-09-16 13:08:30|18627.8|18607.8|18627.8|18607.8|18627.8|18607.8|18627.8|18607.8|1
1631797720000|2021-09-16 13:08:40|18627.2|18607.2|18620.8|18600.8|18627.2|18607.2|18620.8|18600.8|7
1631797740000|2021-09-16 13:09:00|18620.3|18600.3|18620.3|18600.3|18620.3|18600.3|18620.3|18600.3|0
1631797770000|2021-09-16 13:09:30|18615.3|18595.3|18615.3|18595.3|18615.3|18595.3|18615.3|18595.3|0
1631797780000|2021-09-16 13:09:40|18613.3|18593.3|18612.8|18592.8|18613.3|18593.3|18612.8|18592.8|1
1631797790000|2021-09-16 13:09:50|||||||||6
1631797800000|2021-09-16 13:10:00|18610.8|18590.8|18605.3|18585.3|18610.8|18590.8|18605.3|18585.3|3
1631797810000|2021-09-16 13:10:10|18602.8|18582.8|18602.8|18582.8|18602.8|18582.8|18602.8|18582.8|0
1631797820000|2021-09-16 13:10:20|||||||||2
1631797830000|2021-09-16 13:10:30|||||||||1
1631797840000|2021-09-16 13:10:40|||||||||1
1631797860000|2021-09-16 13:11:00|||||||||10
1631797880000|2021-09-16 13:11:20|18592.8|18572.8|18592.8|18572.8|18592.8|18572.8|18592.8|18572.8|12
1631797920000|2021-09-16 13:12:00|18585.3|18565.3|18580.3|18560.3|18585.3|18565.3|18580.3|18560.3|4
1631797930000|2021-09-16 13:12:10|18582.8|18562.8|18582.8|18562.8|18582.8|18562.8|18582.8|18562.8|6
1631797940000|2021-09-16 13:12:20|18577.8|18557.8|18577.8|18557.8|18577.8|18557.8|18577.8|18557.8|0
1631797980000|2021-09-16 13:13:00|||||||||1
1631798010000|2021-09-16 13:13:30|||||||||1
1631798090000|2021-09-16 13:14:50|18577.2|18557.2|18570.3|18550.3|18577.2|18557.2|18570.3|18550.3|9
1631798100000|2021-09-16 13:15:00|18570.8|18550.8|18572.8|18552.8|18572.8|18552.8|18570.8|18550.8|4
1631798110000|2021-09-16 13:15:10|18579.7|18559.7|18582.2|18562.2|18582.2|18562.2|18579.7|18559.7|5
1631798120000|2021-09-16 13:15:20|18582.8|18562.8|18582.8|18562.8|18582.8|18562.8|18582.8|18562.8|1
1631798130000|2021-09-16 13:15:30|18573.3|18553.3|18570.8|18550.8|18573.3|18553.3|18570.8|18550.8|2
1631798140000|2021-09-16 13:15:40|18565.3|18545.3|18557.8|18537.8|18565.3|18545.3|18557.8|18537.8|33
1631798150000|2021-09-16 13:15:50|||||||||1
1631798160000|2021-09-16 13:16:00|18555.3|18535.3|18555.3|18535.3|18555.3|18535.3|18555.3|18535.3|3
1631798170000|2021-09-16 13:16:10|||||||||1
1631798180000|2021-09-16 13:16:20|18557.8|18537.8|18569.7|18549.7|18569.7|18549.7|18557.8|18537.8|5
1631798190000|2021-09-16 13:16:30|18567.8|18547.8|18560.8|18540.8|18567.8|18547.8|18560.8|18540.8|2
1631798200000|2021-09-16 13:16:40|18560.3|18540.3|18557.8|18537.8|18560.3|18540.3|18557.8|18537.8|3
1631798210000|2021-09-16 13:16:50|18557|18537|18547.8|18527.8|18557|18537|18547.8|18527.8|12
1631798220000|2021-09-16 13:17:00|18545.3|18525.3|18547.8|18527.8|18547.8|18527.8|18545.3|18525.3|2
1631798230000|2021-09-16 13:17:10|18550.3|18530.3|18545.3|18525.3|18550.3|18530.3|18545.3|18525.3|2
1631798250000|2021-09-16 13:17:30|18544.7|18524.7|18542.8|18522.8|18544.7|18524.7|18542.8|18522.8|1
1631798280000|2021-09-16 13:18:00|18528.3|18508.3|18527.8|18507.8|18528.3|18508.3|18527.8|18507.8|10
1631798290000|2021-09-16 13:18:10|18529.7|18509.7|18532.2|18512.2|18532.2|18512.2|18529.7|18509.7|9
1631798300000|2021-09-16 13:18:20|18532.8|18512.8|18530.8|18510.8|18532.8|18512.8|18530.8|18510.8|13
1631798310000|2021-09-16 13:18:30|18530.3|18510.3|18528.3|18508.3|18530.3|18510.3|18528.3|18508.3|19
1631798320000|2021-09-16 13:18:40|18527.8|18507.8|18510.3|18490.3|18527.8|18507.8|18510.3|18490.3|5
1631798330000|2021-09-16 13:18:50|||||||||6
1631798340000|2021-09-16 13:19:00|18508.3|18488.3|18493.4|18473.4|18508.3|18488.3|18493.3|18473.3|8
1631798350000|2021-09-16 13:19:10|||||||||4
1631798360000|2021-09-16 13:19:20|18492.8|18472.8|18487.8|18467.8|18492.8|18472.8|18487.8|18467.8|17
1631798370000|2021-09-16 13:19:30|18488.4|18468.4|18483.4|18463.4|18488.4|18468.4|18483.4|18463.4|3
1631798380000|2021-09-16 13:19:40|18482.8|18462.8|18480.3|18460.3|18482.8|18462.8|18480.3|18460.3|7
1631798390000|2021-09-16 13:19:50|||||||||1
1631798400000|2021-09-16 13:20:00|18482.2|18462.2|18490.3|18470.3|18505.3|18485.3|18480.3|18460.3|19
1631798410000|2021-09-16 13:20:10|18487.8|18467.8|18487.8|18467.8|18487.8|18467.8|18487.8|18467.8|6
1631798420000|2021-09-16 13:20:20|18485.3|18465.3|18482.8|18462.8|18485.3|18465.3|18482.8|18462.8|1
1631798430000|2021-09-16 13:20:30|||||||||34
1631798440000|2021-09-16 13:20:40|18483.9|18463.9|18499.7|18479.7|18500.3|18480.3|18483.9|18463.9|3
1631798450000|2021-09-16 13:20:50|18497.8|18477.8|18504.7|18484.7|18504.7|18484.7|18497.8|18477.8|3
1631798460000|2021-09-16 13:21:00|18502.8|18482.8|18500.3|18480.3|18505.3|18485.3|18500.3|18480.3|9
1631798470000|2021-09-16 13:21:10|18497.8|18477.8|18497.8|18477.8|18497.8|18477.8|18497.8|18477.8|1
1631798480000|2021-09-16 13:21:20|18502.8|18482.8|18502.8|18482.8|18502.8|18482.8|18502.8|18482.8|2
1631798490000|2021-09-16 13:21:30|18505.3|18485.3|18505.3|18485.3|18505.3|18485.3|18505.3|18485.3|1
1631798500000|2021-09-16 13:21:40|||||||||8
1631798510000|2021-09-16 13:21:50|18507.8|18487.8|18507.8|18487.8|18507.8|18487.8|18507.8|18487.8|6
1631798520000|2021-09-16 13:22:00|18509.7|18489.7|18509.7|18489.7|18510.3|18490.3|18507.8|18487.8|7
1631798530000|2021-09-16 13:22:10|18507.8|18487.8|18508.4|18488.4|18510.3|18490.3|18507.8|18487.8|1
1631798550000|2021-09-16 13:22:30|18507.8|18487.8|18507.8|18487.8|18507.8|18487.8|18507.8|18487.8|6
1631798560000|2021-09-16 13:22:40|||||||||1
1631798570000|2021-09-16 13:22:50|18509.7|18489.7|18509.7|18489.7|18509.7|18489.7|18509.7|18489.7|5
1631798580000|2021-09-16 13:23:00|18510.3|18490.3|18502.8|18482.8|18510.3|18490.3|18502.8|18482.8|4
1631798590000|2021-09-16 13:23:10|||||||||1
1631798620000|2021-09-16 13:23:40|||||||||1
1631798630000|2021-09-16 13:23:50|18500.3|18480.3|18502.8|18482.8|18502.8|18482.8|18500.3|18480.3|6
1631798640000|2021-09-16 13:24:00|18497.8|18477.8|18497.8|18477.8|18497.8|18477.8|18497.8|18477.8|0
1631798650000|2021-09-16 13:24:10|||||||||4
1631798670000|2021-09-16 13:24:30|||||||||1
1631798680000|2021-09-16 13:24:40|18496.7|18476.7|18490.9|18470.9|18496.7|18476.7|18490.9|18470.9|3
1631798690000|2021-09-16 13:24:50|18490.3|18470.3|18485.3|18465.3|18490.3|18470.3|18485.3|18465.3|26
1631798700000|2021-09-16 13:25:00|18483.4|18463.4|18482.8|18462.8|18485.3|18465.3|18478.4|18458.4|46
1631798710000|2021-09-16 13:25:10|18483.4|18463.4|18483.4|18463.4|18485.9|18465.9|18482.8|18462.8|14
1631798720000|2021-09-16 13:25:20|18482.8|18462.8|18482.8|18462.8|18482.8|18462.8|18480.3|18460.3|16
1631798730000|2021-09-16 13:25:30|18482.2|18462.2|18477.8|18457.8|18482.2|18462.2|18477.8|18457.8|15
1631798740000|2021-09-16 13:25:40|||||||||15
1631798750000|2021-09-16 13:25:50|||||||||1
1631798760000|2021-09-16 13:26:00|18475.9|18455.9|18477.8|18457.8|18477.8|18457.8|18475.9|18455.9|11
1631798770000|2021-09-16 13:26:10|18479.7|18459.7|18478.4|18458.4|18479.7|18459.7|18477.8|18457.8|16
1631798780000|2021-09-16 13:26:20|18479.7|18459.7|18482.8|18462.8|18482.8|18462.8|18479.7|18459.7|2
1631798800000|2021-09-16 13:26:40|18483.4|18463.4|18482.8|18462.8|18485.3|18465.3|18482.8|18462.8|1
1631798810000|2021-09-16 13:26:50|18484.7|18464.7|18485.3|18465.3|18485.3|18465.3|18484.7|18464.7|1
1631798820000|2021-09-16 13:27:00|18483.4|18463.4|18482.8|18462.8|18483.4|18463.4|18482.8|18462.8|0
1631798840000|2021-09-16 13:27:20|18480.9|18460.9|18480.3|18460.3|18480.9|18460.9|18480.3|18460.3|3
1631798850000|2021-09-16 13:27:30|18478.4|18458.4|18477.8|18457.8|18478.4|18458.4|18477.8|18457.8|7
1631798860000|2021-09-16 13:27:40|18478.4|18458.4|18480.3|18460.3|18480.3|18460.3|18478.4|18458.4|1
1631798870000|2021-09-16 13:27:50|18479.7|18459.7|18477.8|18457.8|18479.7|18459.7|18477.8|18457.8|2
1631798880000|2021-09-16 13:28:00|18478.9|18458.9|18482.8|18462.8|18482.8|18462.8|18478.9|18458.9|4
1631798890000|2021-09-16 13:28:10|||||||||2
1631798900000|2021-09-16 13:28:20|18487.8|18467.8|18487.8|18467.8|18487.8|18467.8|18487.8|18467.8|1
1631798910000|2021-09-16 13:28:30|18488.4|18468.4|18492.8|18472.8|18492.8|18472.8|18488.4|18468.4|4
1631798920000|2021-09-16 13:28:40|18495.3|18475.3|18495.3|18475.3|18495.3|18475.3|18495.3|18475.3|1
1631798930000|2021-09-16 13:28:50|18495.9|18475.9|18499.7|18479.7|18499.7|18479.7|18495.9|18475.9|5
1631798940000|2021-09-16 13:29:00|18500.3|18480.3|18499.7|18479.7|18500.3|18480.3|18497.8|18477.8|2
1631798950000|2021-09-16 13:29:10|18500.9|18480.9|18490.3|18470.3|18500.9|18480.9|18490.3|18470.3|32
1631798960000|2021-09-16 13:29:20|18487.8|18467.8|18480.3|18460.3|18487.8|18467.8|18480.3|18460.3|14
1631798970000|2021-09-16 13:29:30|18482.2|18462.2|18482.2|18462.2|18482.2|18462.2|18482.2|18462.2|0
1631798980000|2021-09-16 13:29:40|18482.8|18462.8|18482.8|18462.8|18482.8|18462.8|18480.3|18460.3|19
1631798990000|2021-09-16 13:29:50|||||||||5
1631799000000|2021-09-16 13:30:00|18484.7|18464.7|18490.3|18470.3|18490.3|18470.3|18482.2|18462.2|13
1631799010000|2021-09-16 13:30:10|18488.4|18468.4|18487.8|18467.8|18488.4|18468.4|18487.8|18467.8|4
1631799020000|2021-09-16 13:30:20|18482.8|18462.8|18482.8|18462.8|18482.8|18462.8|18482.8|18462.8|2
1631799030000|2021-09-16 13:30:30|18480.3|18460.3|18480.3|18460.3|18480.3|18460.3|18480.3|18460.3|1
1631799040000|2021-09-16 13:30:40|||||||||14
1631799050000|2021-09-16 13:30:50|18484.2|18464.2|18487.2|18467.2|18489.2|18469.2|18484.2|18464.2|9
1631799060000|2021-09-16 13:31:00|18485.3|18465.3|18482.8|18462.8|18485.3|18465.3|18482.8|18462.8|4
1631799070000|2021-09-16 13:31:10|||||||||6
1631799090000|2021-09-16 13:31:30|18480.3|18460.3|18480.3|18460.3|18480.3|18460.3|18480.3|18460.3|3
1631799100000|2021-09-16 13:31:40|18477.8|18457.8|18477.8|18457.8|18477.8|18457.8|18477.8|18457.8|2
1631799110000|2021-09-16 13:31:50|18480.3|18460.3|18485.3|18465.3|18485.3|18465.3|18480.3|18460.3|9
1631799120000|2021-09-16 13:32:00|18489.2|18469.2|18485.3|18465.3|18490.3|18470.3|18485.3|18465.3|12
1631799130000|2021-09-16 13:32:10|18487.8|18467.8|18490.3|18470.3|18490.3|18470.3|18487.8|18467.8|1
1631799140000|2021-09-16 13:32:20|18492.8|18472.8|18497.8|18477.8|18497.8|18477.8|18492.8|18472.8|18
1631799160000|2021-09-16 13:32:40|||||||||1
1631799180000|2021-09-16 13:33:00|18500.3|18480.3|18500.3|18480.3|18500.3|18480.3|18500.3|18480.3|5
1631799190000|2021-09-16 13:33:10|18504.2|18484.2|18505.3|18485.3|18505.3|18485.3|18504.2|18484.2|5
1631799210000|2021-09-16 13:33:30|||||||||1
1631799220000|2021-09-16 13:33:40|18507.2|18487.2|18515.3|18495.3|18515.3|18495.3|18507.2|18487.2|9
1631799230000|2021-09-16 13:33:50|18515.9|18495.9|18542.8|18522.8|18542.8|18522.8|18515.9|18495.9|3
1631799240000|2021-09-16 13:34:00|18545.3|18525.3|18545.3|18525.3|18545.3|18525.3|18545.3|18525.3|4
1631799260000|2021-09-16 13:34:20|18547.8|18527.8|18547.8|18527.8|18548.4|18528.4|18545.3|18525.3|13
1631799270000|2021-09-16 13:34:30|18550.3|18530.3|18547.3|18527.3|18550.3|18530.3|18547.3|18527.3|12
1631799280000|2021-09-16 13:34:40|18545.3|18525.3|18545.3|18525.3|18547.8|18527.8|18542.8|18522.8|9
1631799300000|2021-09-16 13:35:00|18544.8|18524.8|18542.8|18522.8|18544.8|18524.8|18538.4|18518.4|9
1631799310000|2021-09-16 13:35:10|||||||||4
1631799320000|2021-09-16 13:35:20|18543.4|18523.4|18548.4|18528.4|18548.4|18528.4|18543.4|18523.4|9
1631799330000|2021-09-16 13:35:30|18550.3|18530.3|18547.8|18527.8|18550.9|18530.9|18547.8|18527.8|8
1631799350000|2021-09-16 13:35:50|||||||||5
1631799360000|2021-09-16 13:36:00|||||||||8
1631799370000|2021-09-16 13:36:10|||||||||3
1631799390000|2021-09-16 13:36:30|18547.3|18527.3|18547.3|18527.3|18547.3|18527.3|18547.3|18527.3|3
1631799400000|2021-09-16 13:36:40|18545.3|18525.3|18542.8|18522.8|18545.3|18525.3|18542.8|18522.8|7
1631799410000|2021-09-16 13:36:50|18545.3|18525.3|18547.8|18527.8|18547.8|18527.8|18545.3|18525.3|5
1631799420000|2021-09-16 13:37:00|18545.3|18525.3|18537.8|18517.8|18545.3|18525.3|18537.8|18517.8|27
1631799430000|2021-09-16 13:37:10|18535.9|18515.9|18535.9|18515.9|18535.9|18515.9|18535.9|18515.9|14
1631799440000|2021-09-16 13:37:20|18535.3|18515.3|18535.3|18515.3|18535.3|18515.3|18535.3|18515.3|2
1631799450000|2021-09-16 13:37:30|18532.8|18512.8|18530.3|18510.3|18532.8|18512.8|18530.3|18510.3|0
1631799460000|2021-09-16 13:37:40|18525.3|18505.3|18525.3|18505.3|18525.3|18505.3|18525.3|18505.3|4
1631799470000|2021-09-16 13:37:50|18524.8|18504.8|18522.8|18502.8|18524.8|18504.8|18522.8|18502.8|3
1631799480000|2021-09-16 13:38:00|18520.9|18500.9|18518.4|18498.4|18520.9|18500.9|18518.4|18498.4|1
1631799490000|2021-09-16 13:38:10|18517.8|18497.8|18512.8|18492.8|18517.8|18497.8|18512.8|18492.8|17
1631799500000|2021-09-16 13:38:20|18514.8|18494.8|18515.3|18495.3|18515.3|18495.3|18514.8|18494.8|2
1631799510000|2021-09-16 13:38:30|18517.8|18497.8|18520.9|18500.9|18522.8|18502.8|18517.8|18497.8|3
1631799520000|2021-09-16 13:38:40|18517.8|18497.8|18515.9|18495.9|18517.8|18497.8|18515.9|18495.9|5
1631799530000|2021-09-16 13:38:50|18517.8|18497.8|18517.8|18497.8|18517.8|18497.8|18517.8|18497.8|0
1631799540000|2021-09-16 13:39:00|18515.3|18495.3|18512.8|18492.8|18515.3|18495.3|18512.8|18492.8|9
1631799550000|2021-09-16 13:39:10|18514.8|18494.8|18517.3|18497.3|18517.3|18497.3|18512.8|18492.8|5
1631799560000|2021-09-16 13:39:20|18519.2|18499.2|18522.8|18502.8|18522.8|18502.8|18519.2|18499.2|2
1631799570000|2021-09-16 13:39:30|||||||||2
1631799590000|2021-09-16 13:39:50|18526.7|18506.7|18526.7|18506.7|18526.7|18506.7|18526.7|18506.7|5
1631799600000|2021-09-16 13:40:00|18527.8|18507.8|18527.8|18507.8|18527.8|18507.8|18527.8|18507.8|1
1631799610000|2021-09-16 13:40:10|||||||||1
1631799660000|2021-09-16 13:41:00|18525.9|18505.9|18519|18499|18525.9|18505.9|18519|18499|4
1631799700000|2021-09-16 13:41:40|18515.9|18495.9|18515.9|18495.9|18515.9|18495.9|18515.9|18495.9|5
1631799710000|2021-09-16 13:41:50|18514.8|18494.8|18509|18489|18514.8|18494.8|18509|18489|2
1631799720000|2021-09-16 13:42:00|18508.4|18488.4|18500.9|18480.9|18508.4|18488.4|18500.9|18480.9|21
1631799730000|2021-09-16 13:42:10|18500.3|18480.3|18495.3|18475.3|18500.3|18480.3|18495.3|18475.3|16
1631799740000|2021-09-16 13:42:20|||||||||10
1631799750000|2021-09-16 13:42:30|18484.5|18464.5|18484.5|18464.5|18484.5|18464.5|18480.1|18460.1|5
1631799770000|2021-09-16 13:42:50|18482.6|18462.6|18482.8|18462.8|18482.8|18462.8|18478.4|18458.4|12
1631799780000|2021-09-16 13:43:00|18485.3|18465.3|18487.8|18467.8|18487.8|18467.8|18485.3|18465.3|1
1631799790000|2021-09-16 13:43:10|18490.3|18470.3|18490.3|18470.3|18490.3|18470.3|18490.3|18470.3|2
1631799800000|2021-09-16 13:43:20|||||||||137
1631799810000|2021-09-16 13:43:30|||||||||1
1631799820000|2021-09-16 13:43:40|18492.8|18472.8|18492.8|18472.8|18492.8|18472.8|18492.8|18472.8|1
1631799830000|2021-09-16 13:43:50|18490.9|18470.9|18487.8|18467.8|18490.9|18470.9|18487.8|18467.8|2
1631799860000|2021-09-16 13:44:20|18489.8|18469.8|18492.8|18472.8|18492.8|18472.8|18489.8|18469.8|2
1631799870000|2021-09-16 13:44:30|18490.3|18470.3|18490.3|18470.3|18490.3|18470.3|18490.3|18470.3|1
1631799880000|2021-09-16 13:44:40|18492.8|18472.8|18492.8|18472.8|18492.8|18472.8|18492.8|18472.8|2
1631799890000|2021-09-16 13:44:50|||||||||5
1631799900000|2021-09-16 13:45:00|18489|18469|18489|18469|18489|18469|18489|18469|14
1631799910000|2021-09-16 13:45:10|18480.9|18460.9|18478.4|18458.4|18480.9|18460.9|18478.4|18458.4|15
1631799920000|2021-09-16 13:45:20|18480.3|18460.3|18479.8|18459.8|18480.3|18460.3|18477.8|18457.8|26
1631799930000|2021-09-16 13:45:30|18480.3|18460.3|18477.8|18457.8|18480.3|18460.3|18477.8|18457.8|0
1631799940000|2021-09-16 13:45:40|||||||||1
1631799950000|2021-09-16 13:45:50|||||||||1
1631799960000|2021-09-16 13:46:00|18480.3|18460.3|18482.8|18462.8|18482.8|18462.8|18477.8|18457.8|11
1631799990000|2021-09-16 13:46:30|18466.2|18446.2|18462.8|18442.8|18466.2|18446.2|18457.8|18437.8|9
1631800000000|2021-09-16 13:46:40|18458.4|18438.4|18457.8|18437.8|18458.4|18438.4|18455.9|18435.9|5
1631800010000|2021-09-16 13:46:50|18455.3|18435.3|18457.8|18437.8|18457.8|18437.8|18455.3|18435.3|10
1631800020000|2021-09-16 13:47:00|18455.9|18435.9|18445.3|18425.3|18455.9|18435.9|18445.3|18425.3|42
1631800030000|2021-09-16 13:47:10|18443.4|18423.4|18442.8|18422.8|18443.4|18423.4|18442.8|18422.8|4
1631800040000|2021-09-16 13:47:20|18435.3|18415.3|18426.5|18406.5|18441.5|18415.3|18426.5|18401.5|38
1631800050000|2021-09-16 13:47:30|18428.4|18408.4|18426.5|18406.5|18428.4|18408.4|18426.5|18406.5|3
1631800060000|2021-09-16 13:47:40|18425.9|18405.9|18428.4|18408.4|18428.4|18408.4|18425.9|18405.9|26
1631800070000|2021-09-16 13:47:50|18430.3|18410.3|18432.8|18412.8|18432.8|18412.8|18430.3|18410.3|20
1631800080000|2021-09-16 13:48:00|18435.3|18415.3|18437.8|18417.8|18437.8|18417.8|18435.3|18415.3|7
1631800090000|2021-09-16 13:48:10|18439.8|18419.8|18440.3|18420.3|18440.3|18420.3|18439.8|18419.8|0
1631800100000|2021-09-16 13:48:20|18436.5|18416.5|18428.4|18408.4|18436.5|18416.5|18428.4|18408.4|32
1631800110000|2021-09-16 13:48:30|18426.5|18406.5|18426.5|18406.5|18426.5|18406.5|18426.5|18406.5|0
1631800120000|2021-09-16 13:48:40|18428.4|18408.4|18425.9|18405.9|18428.4|18408.4|18425.9|18405.9|15
1631800130000|2021-09-16 13:48:50|18427.8|18407.8|18428.4|18408.4|18428.4|18408.4|18427.8|18407.8|8
1631800140000|2021-09-16 13:49:00|18430.9|18410.9|18428.4|18408.4|18430.9|18410.9|18428.4|18408.4|4
1631800150000|2021-09-16 13:49:10|18427.8|18407.8|18427.8|18407.8|18427.8|18407.8|18427.8|18407.8|14
1631800160000|2021-09-16 13:49:20|18425.9|18405.9|18425.3|18405.3|18427.8|18407.8|18425.3|18405.3|4
1631800170000|2021-09-16 13:49:30|18427.3|18407.3|18427.3|18407.3|18427.3|18407.3|18427.3|18407.3|4
1631800180000|2021-09-16 13:49:40|18424.8|18404.8|18424.8|18404.8|18424.8|18404.8|18424.8|18404.8|5
1631800200000|2021-09-16 13:50:00|18422.8|18402.8|18420.9|18400.9|18422.9|18402.9|18420.9|18400.9|12
1631800210000|2021-09-16 13:50:10|18420.4|18400.4|18427.3|18407.3|18427.3|18407.3|18420.4|18400.4|45
1631800230000|2021-09-16 13:50:30|||||||||5
1631800240000|2021-09-16 13:50:40|||||||||1
1631800250000|2021-09-16 13:50:50|18429.8|18409.8|18432.9|18412.9|18432.9|18412.9|18429.8|18409.8|7
1631800260000|2021-09-16 13:51:00|18435.4|18415.4|18435.4|18415.4|18437.9|18417.9|18435.4|18415.4|1
1631800280000|2021-09-16 13:51:20|18437.9|18417.9|18437.9|18417.9|18437.9|18417.9|18437.9|18417.9|1
1631800290000|2021-09-16 13:51:30|18439|18419|18442.9|18422.9|18442.9|18422.9|18439|18419|8
1631800310000|2021-09-16 13:51:50|18444|18424|18442.9|18422.9|18447.9|18427.9|18442.9|18422.9|7
1631800320000|2021-09-16 13:52:00|18440.9|18420.9|18435.4|18415.4|18440.9|18420.9|18435.4|18415.4|4
1631800330000|2021-09-16 13:52:10|18437.3|18417.3|18439.8|18419.8|18439.8|18419.8|18432.9|18412.9|10
1631800340000|2021-09-16 13:52:20|18442.3|18422.3|18442.9|18422.9|18442.9|18422.9|18442.3|18422.3|3
1631800350000|2021-09-16 13:52:30|18444.8|18424.8|18450.4|18430.4|18450.4|18430.4|18444.8|18424.8|14
1631800370000|2021-09-16 13:52:50|18454.2|18434.2|18457.3|18437.3|18457.3|18437.3|18454.2|18434.2|9
1631800380000|2021-09-16 13:53:00|18457.9|18437.9|18452.9|18432.9|18457.9|18437.9|18452.9|18432.9|2
1631800390000|2021-09-16 13:53:10|18450.4|18430.4|18450.4|18430.4|18450.4|18430.4|18450.4|18430.4|3
1631800400000|2021-09-16 13:53:20|18454.2|18434.2|18465.4|18445.4|18465.4|18445.4|18454.2|18434.2|16
1631800410000|2021-09-16 13:53:30|18469.2|18449.2|18472.9|18452.9|18472.9|18452.9|18469.2|18449.2|3
1631800420000|2021-09-16 13:53:40|18480.4|18460.4|18499.8|18459.8|18499.8|18467.9|18480.4|18459.8|6
1631800430000|2021-09-16 13:53:50|18487.9|18467.9|18489.8|18469.8|18490.4|18470.4|18487.9|18467.9|5
1631800440000|2021-09-16 13:54:00|18490.4|18470.4|18495.4|18475.4|18495.4|18475.4|18487.9|18467.9|5
1631800450000|2021-09-16 13:54:10|18493.4|18473.4|18485.4|18465.4|18493.4|18473.4|18485.4|18465.4|23
1631800460000|2021-09-16 13:54:20|18487.3|18467.3|18487.3|18467.3|18487.3|18467.3|18487.3|18467.3|7
1631800470000|2021-09-16 13:54:30|18487.9|18467.9|18501.7|18481.7|18501.7|18481.7|18487.9|18467.9|8
1631800480000|2021-09-16 13:54:40|18502.3|18482.3|18505.4|18485.4|18505.4|18485.4|18502.3|18482.3|2
1631800490000|2021-09-16 13:54:50|18502.9|18482.9|18502.9|18482.9|18502.9|18482.9|18502.9|18482.9|7
1631800500000|2021-09-16 13:55:00|18499|18479|18500.9|18480.9|18500.9|18480.9|18499|18479|5
1631800510000|2021-09-16 13:55:10|18493.4|18473.4|18492.9|18472.9|18493.4|18473.4|18492.9|18472.9|21
1631800520000|2021-09-16 13:55:20|||||||||3
1631800530000|2021-09-16 13:55:30|18500.4|18480.4|18510.4|18490.4|18510.4|18490.4|18500.4|18480.4|16
1631800540000|2021-09-16 13:55:40|||||||||1
1631800550000|2021-09-16 13:55:50|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|0
1631800560000|2021-09-16 13:56:00|18512.3|18492.3|18512.3|18492.3|18512.3|18492.3|18512.3|18492.3|7
1631800570000|2021-09-16 13:56:10|18510.4|18490.4|18510.4|18490.4|18510.4|18490.4|18510.4|18490.4|0
1631800580000|2021-09-16 13:56:20|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|18512.9|18492.9|4
1631800590000|2021-09-16 13:56:30|18517.9|18497.9|18517.9|18497.9|18517.9|18497.9|18517.9|18497.9|7
1631800600000|2021-09-16 13:56:40|18515.4|18495.4|18505.4|18485.4|18515.4|18495.4|18505.4|18485.4|5
1631800610000|2021-09-16 13:56:50|18503.4|18483.4|18500.9|18480.9|18503.4|18483.4|18500.9|18480.9|0
1631800620000|2021-09-16 13:57:00|18502.9|18482.9|18517.3|18497.3|18517.3|18497.3|18502.9|18482.9|9
1631800630000|2021-09-16 13:57:10|18517.9|18497.9|18517.9|18497.9|18517.9|18497.9|18517.9|18497.9|2
1631800640000|2021-09-16 13:57:20|18522.3|18502.3|18522.3|18502.3|18522.3|18502.3|18522.3|18502.3|0
1631800660000|2021-09-16 13:57:40|18517.9|18497.9|18517.9|18497.9|18517.9|18497.9|18517.9|18497.9|1
1631800670000|2021-09-16 13:57:50|18515.9|18495.9|18517.9|18497.9|18517.9|18497.9|18515.9|18495.9|3
1631800680000|2021-09-16 13:58:00|18515.9|18495.9|18515.9|18495.9|18515.9|18495.9|18515.9|18495.9|3
1631800690000|2021-09-16 13:58:10|18515.4|18495.4|18512.9|18492.9|18515.4|18495.4|18512.9|18492.9|1
1631800700000|2021-09-16 13:58:20|||||||||2
1631800710000|2021-09-16 13:58:30|18509|18489|18505.9|18485.9|18509|18489|18505.9|18485.9|2
1631800730000|2021-09-16 13:58:50|||||||||7
1631800740000|2021-09-16 13:59:00|18504|18484|18502.9|18482.9|18504|18484|18502.9|18482.9|3
1631800750000|2021-09-16 13:59:10|||||||||1
1631800760000|2021-09-16 13:59:20|18497.9|18477.9|18497.9|18477.9|18497.9|18477.9|18497.9|18477.9|1
1631800770000|2021-09-16 13:59:30|18495.4|18475.4|18493.4|18473.4|18495.4|18475.4|18493.4|18473.4|5
1631800780000|2021-09-16 13:59:40|18495.4|18475.4|18493.4|18473.4|18495.4|18475.4|18493.4|18473.4|0
1631800790000|2021-09-16 13:59:50|18495.4|18475.4|18495.4|18475.4|18495.4|18475.4|18495.4|18475.4|4
1631800800000|2021-09-16 14:00:00|18502.9|18482.9|18510.4|18490.4|18510.4|18490.4|18502.9|18482.9|5
1631800810000|2021-09-16 14:00:10|18511.5|18491.5|18520.4|18500.4|18520.4|18500.4|18511.5|18491.5|2
1631800820000|2021-09-16 14:00:20|18522.3|18502.3|18524.8|18504.8|18524.8|18504.8|18522.3|18502.3|1
1631800830000|2021-09-16 14:00:30|18525.4|18505.4|18532.9|18512.9|18532.9|18512.9|18522.9|18502.9|12
1631800840000|2021-09-16 14:00:40|18535.4|18515.4|18535.4|18515.4|18535.4|18515.4|18532.9|18512.9|2
1631800860000|2021-09-16 14:01:00|18533.4|18513.4|18527.9|18507.9|18535.4|18515.4|18527.9|18507.9|2
1631800870000|2021-09-16 14:01:10|18525.4|18505.4|18523.4|18503.4|18525.4|18505.4|18523.4|18503.4|3
1631800890000|2021-09-16 14:01:30|18522.9|18502.9|18524.8|18504.8|18524.8|18504.8|18522.9|18502.9|4
1631800900000|2021-09-16 14:01:40|18522.9|18502.9|18522.9|18502.9|18523.4|18503.4|18522.9|18502.9|4
1631800920000|2021-09-16 14:02:00|18517.9|18497.9|18510.4|18490.4|18517.9|18497.9|18510.4|18490.4|5
1631800930000|2021-09-16 14:02:10|||||||||9
1631800940000|2021-09-16 14:02:20|||||||||1
1631800970000|2021-09-16 14:02:50|18507.9|18487.9|18507.9|18487.9|18507.9|18487.9|18507.9|18487.9|8
1631800980000|2021-09-16 14:03:00|18510.4|18490.4|18517.9|18497.9|18517.9|18497.9|18510.4|18490.4|28
1631801010000|2021-09-16 14:03:30|18519.8|18499.8|18519.8|18499.8|18519.8|18499.8|18519.8|18499.8|1
1631801020000|2021-09-16 14:03:40|18520.4|18500.4|18537.9|18517.9|18540.4|18517.9|18520.4|18500.4|2
1631801030000|2021-09-16 14:03:50|||||||||1
1631801050000|2021-09-16 14:04:10|18539|18519|18542.9|18522.9|18542.9|18522.9|18539|18519|2
1631801080000|2021-09-16 14:04:40|18542.3|18522.3|18534.6|18514.6|18542.3|18522.3|18534.6|18514.6|4
1631801090000|2021-09-16 14:04:50|18534|18514|18534|18514|18534|18514|18532.1|18512.1|0
1631801100000|2021-09-16 14:05:00|18532.1|18512.1|18535.9|18515.9|18535.9|18515.9|18532.1|18512.1|10
1631801110000|2021-09-16 14:05:10|18540.9|18520.9|18552.9|18532.9|18557.9|18537.9|18540.9|18520.9|13
1631801140000|2021-09-16 14:05:40|18550.4|18530.4|18557.9|18537.9|18557.9|18537.9|18550.4|18530.4|8
1631801150000|2021-09-16 14:05:50|18557.3|18537.3|18550.4|18530.4|18557.3|18537.3|18550.4|18530.4|6
1631801160000|2021-09-16 14:06:00|||||||||2
1631801180000|2021-09-16 14:06:20|18555.4|18535.4|18557.9|18537.9|18557.9|18537.9|18555.4|18535.4|2
1631801190000|2021-09-16 14:06:30|18555.4|18535.4|18555.4|18535.4|18557.3|18537.3|18555.4|18535.4|0
1631801200000|2021-09-16 14:06:40|||||||||1
1631801210000|2021-09-16 14:06:50|18553.5|18533.5|18549.8|18529.8|18553.5|18533.5|18549.8|18529.8|1
1631801220000|2021-09-16 14:07:00|18547.9|18527.9|18545.4|18525.4|18547.9|18527.9|18545.4|18525.4|1
1631801240000|2021-09-16 14:07:20|18542.9|18522.9|18541|18521|18542.9|18522.9|18541|18521|3
1631801250000|2021-09-16 14:07:30|18545.4|18525.4|18555.4|18535.4|18555.4|18535.4|18545.4|18525.4|4
1631801270000|2021-09-16 14:07:50|18557.9|18537.9|18557.9|18537.9|18557.9|18537.9|18557.9|18537.9|0
1631801280000|2021-09-16 14:08:00|18552.9|18532.9|18552.9|18532.9|18552.9|18532.9|18552.9|18532.9|2
1631801290000|2021-09-16 14:08:10|18547.9|18527.9|18547.9|18527.9|18547.9|18527.9|18547.9|18527.9|1
1631801300000|2021-09-16 14:08:20|18543.5|18523.5|18540.4|18520.4|18543.5|18523.5|18540.4|18520.4|9
1631801310000|2021-09-16 14:08:30|18532.7|18512.7|18519|18499|18532.7|18512.7|18519|18499|15
1631801320000|2021-09-16 14:08:40|18521|18501|18520.4|18500.4|18522.9|18502.9|18520.4|18500.4|4
1631801330000|2021-09-16 14:08:50|18517.9|18497.9|18517.9|18497.9|18517.9|18497.9|18517.9|18497.9|0
1631801340000|2021-09-16 14:09:00|18521.8|18501.8|18521.8|18501.8|18521.8|18501.8|18521.8|18501.8|1
1631801350000|2021-09-16 14:09:10|18522.9|18502.9|18522.9|18502.9|18522.9|18502.9|18522.9|18502.9|0
1631801360000|2021-09-16 14:09:20|18524.8|18504.8|18522.9|18502.9|18524.8|18504.8|18522.9|18502.9|1
1631801370000|2021-09-16 14:09:30|18520.4|18500.4|18520.4|18500.4|18520.4|18500.4|18520.4|18500.4|3
1631801400000|2021-09-16 14:10:00|18518.5|18498.5|18519.8|18499.8|18519.8|18499.8|18518.5|18498.5|0
1631801410000|2021-09-16 14:10:10|18520.4|18500.4|18520.4|18500.4|18520.4|18500.4|18520.4|18500.4|2
1631801420000|2021-09-16 14:10:20|18518.5|18498.5|18520.4|18500.4|18520.4|18500.4|18517.9|18497.9|0
1631801430000|2021-09-16 14:10:30|18522.9|18502.9|18522.9|18502.9|18522.9|18502.9|18522.9|18502.9|3
1631801440000|2021-09-16 14:10:40|||||||||5
1631801460000|2021-09-16 14:11:00|||||||||1
1631801470000|2021-09-16 14:11:10|||||||||1
1631801480000|2021-09-16 14:11:20|18524.8|18504.8|18527.3|18507.3|18527.3|18507.3|18524.8|18504.8|0
1631801490000|2021-09-16 14:11:30|18527.9|18507.9|18527.9|18507.9|18527.9|18507.9|18527.9|18507.9|1
1631801500000|2021-09-16 14:11:40|18526|18506|18525.4|18505.4|18526|18506|18525.4|18505.4|0
1631801520000|2021-09-16 14:12:00|18523.5|18503.5|18525.4|18505.4|18525.4|18505.4|18522.9|18502.9|2
1631801530000|2021-09-16 14:12:10|18527.9|18507.9|18527.9|18507.9|18527.9|18507.9|18527.9|18507.9|1
1631801540000|2021-09-16 14:12:20|18529.8|18509.8|18534.3|18514.3|18534.3|18514.3|18529.8|18509.8|0
1631801550000|2021-09-16 14:12:30|18535.4|18515.4|18535.4|18515.4|18535.4|18515.4|18535.4|18515.4|2
1631801560000|2021-09-16 14:12:40|18537.3|18517.3|18535.4|18515.4|18537.3|18517.3|18535.4|18515.4|2
1631801580000|2021-09-16 14:13:00|18532.9|18512.9|18532.9|18512.9|18532.9|18512.9|18532.9|18512.9|4
1631801610000|2021-09-16 14:13:30|||||||||5
1631801630000|2021-09-16 14:13:50|18531|18511|18530.4|18510.4|18531|18511|18530.4|18510.4|11
1631801640000|2021-09-16 14:14:00|18532.3|18512.3|18532.3|18512.3|18532.3|18512.3|18532.3|18512.3|5
1631801650000|2021-09-16 14:14:10|18535.4|18515.4|18532.9|18512.9|18535.4|18515.4|18532.9|18512.9|0
1631801670000|2021-09-16 14:14:30|18534.8|18514.8|18535.4|18515.4|18535.4|18515.4|18534.8|18514.8|4
1631801690000|2021-09-16 14:14:50|18537.9|18517.9|18545.4|18525.4|18545.4|18525.4|18537.9|18517.9|3
1631801710000|2021-09-16 14:15:10|18550.4|18530.4|18557.9|18537.9|18557.9|18537.9|18550.4|18530.4|7
1631801720000|2021-09-16 14:15:20|18557.3|18537.3|18555.4|18535.4|18557.3|18537.3|18555.4|18535.4|1
1631801740000|2021-09-16 14:15:40|18550.4|18530.4|18546|18526|18550.4|18530.4|18546|18526|2
1631801750000|2021-09-16 14:15:50|18547.3|18527.3|18545.4|18525.4|18547.3|18527.3|18545.4|18525.4|0
1631801770000|2021-09-16 14:16:10|18543.5|18523.5|18542.9|18522.9|18544.8|18524.8|18542.9|18522.9|1
1631801780000|2021-09-16 14:16:20|18544.8|18524.8|18542.9|18522.9|18544.8|18524.8|18542.9|18522.9|0
1631801790000|2021-09-16 14:16:30|18544.8|18524.8|18542.9|18522.9|18544.8|18524.8|18542.9|18522.9|1
1631801800000|2021-09-16 14:16:40|18540.4|18520.4|18532.9|18512.9|18540.4|18520.4|18532.9|18512.9|3
1631801820000|2021-09-16 14:17:00|18531|18511|18530.4|18510.4|18531|18511|18530.4|18510.4|3
1631801830000|2021-09-16 14:17:10|18535.4|18515.4|18542.3|18522.3|18542.3|18522.3|18535.4|18515.4|3
1631801840000|2021-09-16 14:17:20|18546.2|18526.2|18549.8|18529.8|18549.8|18529.8|18546.2|18526.2|4
1631801850000|2021-09-16 14:17:30|||||||||1
1631801880000|2021-09-16 14:18:00|18547.9|18527.9|18552.9|18532.9|18552.9|18532.9|18547.3|18527.3|2
1631801890000|2021-09-16 14:18:10|18557.9|18537.9|18560.4|18540.4|18560.4|18540.4|18557.9|18537.9|2
1631801900000|2021-09-16 14:18:20|18562.3|18542.3|18572.9|18552.9|18572.9|18552.9|18562.3|18542.3|5
1631801910000|2021-09-16 14:18:30|18574|18554|18590.4|18570.4|18592.9|18572.9|18574|18554|30
1631801920000|2021-09-16 14:18:40|18586.5|18566.5|18585.4|18565.4|18586.5|18566.5|18585.4|18565.4|0
1631801930000|2021-09-16 14:18:50|18587.3|18567.3|18595.4|18575.4|18595.4|18575.4|18587.3|18567.3|6
1631801940000|2021-09-16 14:19:00|18597.9|18577.9|18597.9|18577.9|18597.9|18577.9|18597.9|18577.9|0
1631801950000|2021-09-16 14:19:10|18600.4|18580.4|18602.9|18582.9|18602.9|18582.9|18600.4|18580.4|7
1631801970000|2021-09-16 14:19:30|18591.5|18571.5|18583.5|18563.5|18591.5|18571.5|18583.5|18563.5|18
1631801980000|2021-09-16 14:19:40|18580.4|18560.4|18567.3|18547.3|18580.4|18560.4|18565.4|18545.4|8
1631801990000|2021-09-16 14:19:50|18566|18546|18567.9|18547.9|18567.9|18547.9|18562.9|18542.9|3
1631802000000|2021-09-16 14:20:00|18571.8|18551.8|18590.4|18550.4|18590.4|18557.9|18571.8|18544.8|5
1631802010000|2021-09-16 14:20:10|18577.9|18557.9|18575.4|18555.4|18577.9|18557.9|18575.4|18555.4|2
1631802020000|2021-09-16 14:20:20|18573.5|18553.5|18572.9|18552.9|18573.5|18553.5|18572.9|18552.9|0
1631802040000|2021-09-16 14:20:40|||||||||5
1631802050000|2021-09-16 14:20:50|||||||||3
1631802060000|2021-09-16 14:21:00|18580.4|18560.4|18582.9|18562.9|18582.9|18562.9|18577.9|18557.9|2
1631802100000|2021-09-16 14:21:40|18585.4|18565.4|18590.4|18570.4|18590.4|18570.4|18585.4|18565.4|7
1631802110000|2021-09-16 14:21:50|18592.4|18572.4|18597.9|18577.9|18597.9|18577.9|18590.4|18570.4|5
1631802120000|2021-09-16 14:22:00|18595.4|18575.4|18595.4|18575.4|18595.4|18575.4|18595.4|18575.4|0
1631802130000|2021-09-16 14:22:10|18599.3|18579.3|18599.3|18579.3|18599.3|18579.3|18599.3|18579.3|4
1631802140000|2021-09-16 14:22:20|18600.4|18580.4|18610.4|18590.4|18610.4|18590.4|18600.4|18580.4|24
1631802150000|2021-09-16 14:22:30|18614.3|18594.3|18617.9|18597.9|18619.9|18599.9|18614.3|18594.3|7
1631802160000|2021-09-16 14:22:40|||||||||3
1631802170000|2021-09-16 14:22:50|18619.1|18599.1|18627.4|18607.4|18627.9|18607.9|18619.1|18599.1|7
1631802180000|2021-09-16 14:23:00|18625.4|18605.4|18632.9|18612.9|18632.9|18612.9|18625.4|18605.4|44
1631802190000|2021-09-16 14:23:10|18635.4|18615.4|18635.4|18615.4|18635.4|18615.4|18635.4|18615.4|4
1631802200000|2021-09-16 14:23:20|||||||||9
1631802210000|2021-09-16 14:23:30|18633.5|18613.5|18637.9|18617.9|18637.9|18617.9|18633.5|18613.5|6
1631802230000|2021-09-16 14:23:50|||||||||14
1631802240000|2021-09-16 14:24:00|||||||||6
1631802250000|2021-09-16 14:24:10|18632.9|18612.9|18632.9|18612.9|18632.9|18612.9|18632.9|18612.9|1
1631802260000|2021-09-16 14:24:20|||||||||4
1631802270000|2021-09-16 14:24:30|18635.4|18615.4|18635.4|18615.4|18635.4|18615.4|18635.4|18615.4|5
1631802280000|2021-09-16 14:24:40|18637.9|18617.9|18637.9|18617.9|18637.9|18617.9|18637.9|18617.9|1
1631802290000|2021-09-16 14:24:50|||||||||3
1631802300000|2021-09-16 14:25:00|18638.5|18618.5|18640.4|18620.4|18640.4|18620.4|18638.5|18618.5|11
1631802310000|2021-09-16 14:25:10|||||||||1
1631802320000|2021-09-16 14:25:20|18642.9|18622.9|18642.9|18622.9|18642.9|18622.9|18642.9|18622.9|1
1631802330000|2021-09-16 14:25:30|18644.9|18624.9|18649.9|18629.9|18649.9|18629.9|18644.9|18624.9|3
1631802340000|2021-09-16 14:25:40|18650.4|18630.4|18651.8|18631.8|18654.9|18634.9|18649.9|18629.9|3
1631802350000|2021-09-16 14:25:50|18649.9|18629.9|18654.3|18634.3|18654.3|18634.3|18649.9|18629.9|3
1631802360000|2021-09-16 14:26:00|||||||||2
1631802370000|2021-09-16 14:26:10|18652.4|18632.4|18652.4|18632.4|18652.4|18632.4|18652.4|18632.4|29
1631802380000|2021-09-16 14:26:20|18650.4|18630.4|18650.4|18630.4|18650.4|18630.4|18650.4|18630.4|0
1631802390000|2021-09-16 14:26:30|18652.9|18632.9|18655.4|18635.4|18655.4|18635.4|18652.9|18632.9|4
1631802400000|2021-09-16 14:26:40|18654.9|18634.9|18652.9|18632.9|18654.9|18634.9|18652.9|18632.9|3
1631802410000|2021-09-16 14:26:50|||||||||2
1631802450000|2021-09-16 14:27:30|18657.4|18637.4|18657.4|18637.4|18657.4|18637.4|18657.4|18637.4|3
1631802460000|2021-09-16 14:27:40|18659.9|18639.9|18666.2|18646.2|18666.2|18646.2|18659.9|18639.9|6
1631802470000|2021-09-16 14:27:50|18667.4|18647.4|18667.4|18647.4|18667.4|18647.4|18667.4|18647.4|14
1631802480000|2021-09-16 14:28:00|18665.4|18645.4|18662.9|18642.9|18665.4|18645.4|18662.9|18642.9|8
1631802490000|2021-09-16 14:28:10|18665.4|18645.4|18665.4|18645.4|18665.4|18645.4|18665.4|18645.4|3
1631802500000|2021-09-16 14:28:20|18666|18646|18667.4|18647.4|18670.4|18650.4|18666|18646|2
1631802510000|2021-09-16 14:28:30|18667.9|18647.9|18667.9|18647.9|18667.9|18647.9|18667.9|18647.9|2
1631802520000|2021-09-16 14:28:40|18666|18646|18662.9|18642.9|18666|18646|18662.9|18642.9|3
1631802530000|2021-09-16 14:28:50|18661|18641|18661|18641|18661|18641|18661|18641|3
1631802540000|2021-09-16 14:29:00|18660.4|18640.4|18660.4|18640.4|18660.4|18640.4|18660.4|18640.4|0
1631802550000|2021-09-16 14:29:10|18662.4|18642.4|18660.4|18640.4|18662.9|18642.9|18660.4|18640.4|1
1631802560000|2021-09-16 14:29:20|||||||||1
1631802580000|2021-09-16 14:29:40|18662.4|18642.4|18662.9|18642.9|18662.9|18642.9|18662.4|18642.4|1
1631802590000|2021-09-16 14:29:50|||||||||4
1631802600000|2021-09-16 14:30:00|18664.9|18644.9|18665.4|18645.4|18665.4|18645.4|18664.9|18644.9|3
1631802620000|2021-09-16 14:30:20|18666|18646|18667.9|18647.9|18667.9|18647.9|18666|18646|3
1631802630000|2021-09-16 14:30:30|18670.4|18650.4|18670.4|18650.4|18670.4|18650.4|18670.4|18650.4|11
1631802650000|2021-09-16 14:30:50|||||||||2
1631802700000|2021-09-16 14:31:40|||||||||1
1631802710000|2021-09-16 14:31:50|18672.9|18652.9|18680.4|18660.4|18680.4|18660.4|18672.9|18652.9|10
1631802720000|2021-09-16 14:32:00|18682.4|18662.4|18680.4|18660.4|18682.9|18662.9|18680.4|18660.4|9
1631802730000|2021-09-16 14:32:10|||||||||10
1631802740000|2021-09-16 14:32:20|18681|18661|18682.9|18662.9|18682.9|18662.9|18681|18661|2
1631802750000|2021-09-16 14:32:30|18685.4|18665.4|18687.9|18667.9|18687.9|18667.9|18685.4|18665.4|10
1631802760000|2021-09-16 14:32:40|||||||||2
1631802770000|2021-09-16 14:32:50|18690.4|18670.4|18687.9|18667.9|18692.9|18672.9|18687.9|18667.9|6
1631802780000|2021-09-16 14:33:00|18692.9|18672.9|18692.9|18672.9|18692.9|18672.9|18692.9|18672.9|2
1631802810000|2021-09-16 14:33:30|18687.9|18667.9|18687.9|18667.9|18687.9|18667.9|18687.9|18667.9|5
1631802820000|2021-09-16 14:33:40|||||||||2
1631802830000|2021-09-16 14:33:50|18689.9|18669.9|18689.9|18669.9|18692.4|18672.4|18689.9|18669.9|8
1631802840000|2021-09-16 14:34:00|18690.4|18670.4|18704.9|18684.9|18704.9|18684.9|18690.4|18670.4|47
1631802850000|2021-09-16 14:34:10|18707.9|18687.9|18715.4|18695.4|18715.4|18695.4|18707.9|18687.9|8
1631802860000|2021-09-16 14:34:20|||||||||1
1631802880000|2021-09-16 14:34:40|18717.9|18697.9|18732.9|18712.9|18732.9|18712.9|18717.9|18697.9|28
1631802890000|2021-09-16 14:34:50|18736.8|18716.8|18742.9|18722.9|18745.4|18725.4|18736.8|18716.8|45
1631802900000|2021-09-16 14:35:00|18747.4|18727.4|18747.4|18727.4|18747.4|18727.4|18747.4|18727.4|7
1631802910000|2021-09-16 14:35:10|18749.3|18729.3|18757.4|18737.4|18757.4|18737.4|18749.3|18729.3|10
1631802930000|2021-09-16 14:35:30|18757.9|18737.9|18760.4|18740.4|18762.4|18742.4|18757.9|18737.9|7
1631802940000|2021-09-16 14:35:40|18762.4|18742.4|18765.4|18745.4|18765.4|18745.4|18762.4|18742.4|2
1631802950000|2021-09-16 14:35:50|||||||||5
1631802960000|2021-09-16 14:36:00|18770.4|18750.4|18771.8|18751.8|18771.8|18751.8|18767.9|18747.9|32
1631802970000|2021-09-16 14:36:10|18772.9|18752.9|18772.9|18752.9|18772.9|18752.9|18765.4|18745.4|11
1631802980000|2021-09-16 14:36:20|18771|18751|18782.9|18762.9|18782.9|18762.9|18767.9|18747.9|73
1631802990000|2021-09-16 14:36:30|18784.9|18764.9|18792.4|18772.4|18792.4|18772.4|18784.9|18764.9|25
1631803000000|2021-09-16 14:36:40|18785.4|18765.4|18790.4|18770.4|18790.4|18770.4|18782.9|18762.9|8
1631803010000|2021-09-16 14:36:50|18792.4|18772.4|18800.4|18780.4|18804.9|18784.9|18792.4|18772.4|24
1631803020000|2021-09-16 14:37:00|18799.9|18779.9|18782.9|18762.9|18799.9|18779.9|18782.9|18762.9|8
1631803030000|2021-09-16 14:37:10|18784.9|18764.9|18782.9|18762.9|18784.9|18764.9|18780.4|18760.4|7
1631803040000|2021-09-16 14:37:20|18783|18763|18783|18763|18783|18763|18783|18763|1
1631803050000|2021-09-16 14:37:30|18782.4|18762.4|18780.5|18760.5|18782.4|18762.4|18778|18758|9
1631803060000|2021-09-16 14:37:40|18781|18761|18795.5|18775.5|18795.5|18775.5|18781|18761|14
1631803070000|2021-09-16 14:37:50|18794.9|18774.9|18793|18773|18794.9|18774.9|18793|18773|5
1631803080000|2021-09-16 14:38:00|18795.5|18775.5|18795.5|18775.5|18798|18778|18795.5|18775.5|2
1631803090000|2021-09-16 14:38:10|18798|18778|18803|18783|18803|18783|18798|18778|3
1631803100000|2021-09-16 14:38:20|18804.9|18784.9|18804.9|18784.9|18804.9|18784.9|18804.9|18784.9|6
1631803110000|2021-09-16 14:38:30|18805.5|18785.5|18808|18788|18808|18788|18803|18783|3
1631803120000|2021-09-16 14:38:40|18809.9|18789.9|18813|18793|18818|18798|18809.9|18789.9|14
1631803130000|2021-09-16 14:38:50|18814.9|18794.9|18813|18793|18818|18798|18813|18793|13
1631803140000|2021-09-16 14:39:00|||||||||155
1631803150000|2021-09-16 14:39:10|18813.5|18793.5|18820.5|18800.5|18820.5|18800.5|18813|18793|45
1631803160000|2021-09-16 14:39:20|18822.4|18802.4|18823|18803|18823|18803|18820.5|18800.5|11
1631803170000|2021-09-16 14:39:30|18825.5|18805.5|18825.5|18805.5|18825.5|18805.5|18825.5|18805.5|4
1631803180000|2021-09-16 14:39:40|||||||||7
1631803190000|2021-09-16 14:39:50|18828|18808|18828|18808|18828|18808|18825.5|18805.5|23
1631803200000|2021-09-16 14:40:00|18831.8|18811.8|18838|18818|18838|18818|18831.8|18811.8|10
1631803210000|2021-09-16 14:40:10|18839.9|18819.9|18843|18823|18843|18823|18839.9|18819.9|5
1631803220000|2021-09-16 14:40:20|18841.8|18821.8|18836|18816|18841.8|18821.8|18836|18816|1
1631803230000|2021-09-16 14:40:30|18838|18818|18838|18818|18838|18818|18838|18818|3
1631803250000|2021-09-16 14:40:50|18838.5|18818.5|18840.5|18820.5|18840.5|18820.5|18838.5|18818.5|4
1631803260000|2021-09-16 14:41:00|18838|18818|18833|18813|18838|18818|18833|18813|6
1631803270000|2021-09-16 14:41:10|18832.4|18812.4|18829.9|18809.9|18832.4|18812.4|18829.9|18809.9|7
1631803280000|2021-09-16 14:41:20|18828|18808|18828|18808|18828|18808|18828|18808|11
1631803300000|2021-09-16 14:41:40|18826.8|18806.8|18818|18798|18826.8|18806.8|18818|18798|2
1631803320000|2021-09-16 14:42:00|18817.4|18797.4|18817.4|18797.4|18817.4|18797.4|18817.4|18797.4|6
1631803330000|2021-09-16 14:42:10|||||||||1
1631803340000|2021-09-16 14:42:20|18813.5|18793.5|18803|18783|18813.5|18793.5|18803|18783|15
1631803350000|2021-09-16 14:42:30|18803.5|18783.5|18803|18783|18805.5|18785.5|18803|18783|5
1631803360000|2021-09-16 14:42:40|18799.1|18779.1|18798|18778|18799.1|18779.1|18798|18778|9
1631803370000|2021-09-16 14:42:50|18800.5|18760.5|18778|18758|18800.5|18763|18778|18758|9
1631803380000|2021-09-16 14:43:00|18777.4|18757.4|18773|18753|18778|18758|18773|18753|4
1631803390000|2021-09-16 14:43:10|18770.5|18750.5|18770.5|18750.5|18770.5|18750.5|18768|18748|3
1631803400000|2021-09-16 14:43:20|18768|18748|18765.5|18745.5|18768|18748|18765.5|18745.5|3
1631803410000|2021-09-16 14:43:30|18768|18748|18768|18748|18768|18748|18768|18748|4
1631803440000|2021-09-16 14:44:00|18765.5|18745.5|18765.5|18745.5|18765.5|18745.5|18765.5|18745.5|3
1631803450000|2021-09-16 14:44:10|||||||||2
1631803460000|2021-09-16 14:44:20|18768|18748|18768|18748|18768|18748|18768|18748|3
1631803470000|2021-09-16 14:44:30|18770.5|18750.5|18770.5|18750.5|18770.5|18750.5|18770.5|18750.5|1
1631803480000|2021-09-16 14:44:40|18773|18753|18773|18753|18773|18753|18773|18753|3
1631803490000|2021-09-16 14:44:50|18775.5|18755.5|18773|18753|18775.5|18755.5|18773|18753|6
1631803500000|2021-09-16 14:45:00|18770.5|18750.5|18770.5|18750.5|18770.5|18750.5|18770.5|18750.5|0
1631803510000|2021-09-16 14:45:10|||||||||3
1631803520000|2021-09-16 14:45:20|18768|18748|18758|18738|18768|18748|18758|18738|8
1631803530000|2021-09-16 14:45:30|||||||||2
1631803540000|2021-09-16 14:45:40|||||||||2
1631803550000|2021-09-16 14:45:50|||||||||2
1631803560000|2021-09-16 14:46:00|18760.5|18740.5|18760.5|18740.5|18760.5|18740.5|18760.5|18740.5|7
1631803570000|2021-09-16 14:46:10|18763|18743|18763|18743|18763|18743|18763|18743|0
1631803580000|2021-09-16 14:46:20|||||||||1
1631803600000|2021-09-16 14:46:40|||||||||23
1631803630000|2021-09-16 14:47:10|||||||||2
1631803650000|2021-09-16 14:47:30|||||||||1
1631803680000|2021-09-16 14:48:00|||||||||1
1631803690000|2021-09-16 14:48:10|||||||||1
1631803720000|2021-09-16 14:48:40|18760.5|18740.5|18760.5|18740.5|18760.5|18740.5|18760.5|18740.5|14
1631803730000|2021-09-16 14:48:50|18759.9|18739.9|18758|18738|18759.9|18739.9|18758|18738|3
1631803740000|2021-09-16 14:49:00|18756|18736|18745.5|18725.5|18756|18736|18745.5|18725.5|13
1631803750000|2021-09-16 14:49:10|18747.4|18727.4|18749.9|18729.9|18749.9|18729.9|18747.4|18727.4|3
1631803760000|2021-09-16 14:49:20|18750.5|18730.5|18750.5|18730.5|18750.5|18730.5|18750.5|18730.5|1
1631803770000|2021-09-16 14:49:30|||||||||1
1631803790000|2021-09-16 14:49:50|18752.4|18732.4|18775.5|18755.5|18778|18758|18752.4|18732.4|9
1631803800000|2021-09-16 14:50:00|18777.4|18757.4|18777.4|18757.4|18777.4|18757.4|18777.4|18757.4|1
1631803810000|2021-09-16 14:50:10|18778|18758|18780.5|18760.5|18780.5|18760.5|18778|18758|0
1631803820000|2021-09-16 14:50:20|18783|18763|18786.8|18766.8|18786.8|18766.8|18783|18763|1
1631803830000|2021-09-16 14:50:30|18784.9|18764.9|18789.3|18769.3|18789.3|18769.3|18784.9|18764.9|2
1631803840000|2021-09-16 14:50:40|18789.9|18769.9|18798|18778|18798|18778|18789.9|18769.9|1
1631803850000|2021-09-16 14:50:50|18800.5|18780.5|18781|18761|18800.5|18780.5|18781|18761|8
1631803860000|2021-09-16 14:51:00|18780.5|18760.5|18783|18763|18783|18763|18780.5|18760.5|10
1631803870000|2021-09-16 14:51:10|||||||||1
1631803880000|2021-09-16 14:51:20|||||||||1
1631803900000|2021-09-16 14:51:40|18780.5|18760.5|18780.5|18760.5|18780.5|18760.5|18778|18758|3
1631803910000|2021-09-16 14:51:50|18778|18758|18778|18758|18778|18758|18778|18758|2
1631803920000|2021-09-16 14:52:00|18775.5|18755.5|18770.5|18750.5|18775.5|18755.5|18770.5|18750.5|6
1631803940000|2021-09-16 14:52:20|18773|18753|18773|18753|18773|18753|18773|18753|1
1631803960000|2021-09-16 14:52:40|18768|18748|18768|18748|18768|18748|18768|18748|1
1631803970000|2021-09-16 14:52:50|||||||||1
1631803980000|2021-09-16 14:53:00|18763|18743|18754.1|18734.1|18763|18743|18754.1|18734.1|4
1631803990000|2021-09-16 14:53:10|18758|18738|18758|18738|18758|18738|18758|18738|5
1631804000000|2021-09-16 14:53:20|18759.9|18739.9|18768|18748|18768|18748|18759.9|18739.9|4
1631804010000|2021-09-16 14:53:30|18778|18758|18778|18758|18778|18758|18778|18758|0
1631804030000|2021-09-16 14:53:50|18780.5|18760.5|18780.5|18760.5|18780.5|18760.5|18780.5|18760.5|4
1631804040000|2021-09-16 14:54:00|||||||||14
1631804050000|2021-09-16 14:54:10|18783|18763|18783|18763|18783|18763|18783|18763|3
1631804060000|2021-09-16 14:54:20|18781.1|18761.1|18783|18763|18783|18763|18781.1|18761.1|6
1631804070000|2021-09-16 14:54:30|18781.1|18761.1|18783|18763|18783|18763|18780.5|18760.5|3
1631804090000|2021-09-16 14:54:50|18778|18758|18778|18758|18778|18758|18778|18758|10
1631804100000|2021-09-16 14:55:00|||||||||16
1631804110000|2021-09-16 14:55:10|||||||||5
1631804120000|2021-09-16 14:55:20|18775.5|18755.5|18778|18758|18778|18758|18775.5|18755.5|8
1631804130000|2021-09-16 14:55:30|||||||||1
1631804150000|2021-09-16 14:55:50|18780.5|18760.5|18780.5|18760.5|18780.5|18760.5|18780.5|18760.5|0
1631804160000|2021-09-16 14:56:00|||||||||1
1631804170000|2021-09-16 14:56:10|||||||||5
1631804180000|2021-09-16 14:56:20|18779.9|18759.9|18780.5|18760.5|18780.5|18760.5|18778|18758|8
1631804200000|2021-09-16 14:56:40|||||||||2
1631804210000|2021-09-16 14:56:50|||||||||2
1631804220000|2021-09-16 14:57:00|18779.9|18759.9|18778|18758|18779.9|18759.9|18778|18758|3
1631804230000|2021-09-16 14:57:10|18780.5|18760.5|18780.5|18760.5|18780.5|18760.5|18780.5|18760.5|2
1631804240000|2021-09-16 14:57:20|18778|18758|18778|18758|18778|18758|18778|18758|0
1631804260000|2021-09-16 14:57:40|18780.5|18760.5|18783|18763|18783|18763|18780.5|18760.5|4
1631804270000|2021-09-16 14:57:50|||||||||1
1631804280000|2021-09-16 14:58:00|18780.5|18760.5|18783|18763|18783|18763|18780.5|18760.5|6
1631804290000|2021-09-16 14:58:10|||||||||3
1631804300000|2021-09-16 14:58:20|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|18785.5|18765.5|2
1631804310000|2021-09-16 14:58:30|||||||||5
1631804320000|2021-09-16 14:58:40|||||||||2
1631804340000|2021-09-16 14:59:00|||||||||5
1631804350000|2021-09-16 14:59:10|18787.4|18767.4|18793|18773|18793|18773|18787.4|18767.4|5
1631804360000|2021-09-16 14:59:20|||||||||2
1631804370000|2021-09-16 14:59:30|18794.9|18774.9|18794.9|18774.9|18794.9|18774.9|18794.9|18774.9|1
1631804380000|2021-09-16 14:59:40|18792.4|18772.4|18797.4|18777.4|18797.4|18777.4|18792.4|18772.4|1
1631804390000|2021-09-16 14:59:50|18798.6|18778.6|18798|18778|18800.5|18780.5|18798|18778|10
1631804400000|2021-09-16 15:00:00|18796.1|18776.1|18793|18773|18796.1|18776.1|18793|18773|2
1631804410000|2021-09-16 15:00:10|18794.9|18774.9|18803|18783|18803|18783|18794.9|18774.9|3
1631804420000|2021-09-16 15:00:20|||||||||1
1631804430000|2021-09-16 15:00:30|||||||||2
1631804460000|2021-09-16 15:01:00|18800.5|18780.5|18800.5|18780.5|18802.4|18782.4|18800.5|18780.5|6
1631804470000|2021-09-16 15:01:10|18789.7|18769.7|18786.1|18766.1|18789.7|18769.7|18784.1|18764.1|8
1631804480000|2021-09-16 15:01:20|18788|18768|18788|18768|18788|18768|18788|18768|0
1631804490000|2021-09-16 15:01:30|18793|18773|18793|18773|18793|18773|18793|18773|2
1631804500000|2021-09-16 15:01:40|18788|18768|18793|18773|18793|18773|18788|18768|2
1631804510000|2021-09-16 15:01:50|18794.9|18774.9|18795.5|18775.5|18798|18778|18793|18773|5
1631804520000|2021-09-16 15:02:00|18797.4|18777.4|18794.9|18774.9|18798|18778|18794.9|18774.9|3
1631804530000|2021-09-16 15:02:10|18798|18778|18785.5|18765.5|18798|18778|18785.5|18765.5|2
1631804540000|2021-09-16 15:02:20|18787.4|18767.4|18785.5|18765.5|18787.4|18767.4|18785.5|18765.5|0
1631804550000|2021-09-16 15:02:30|18782.4|18762.4|18782.4|18762.4|18782.4|18762.4|18782.4|18762.4|4
1631804560000|2021-09-16 15:02:40|18783|18763|18782.4|18762.4|18783|18763|18782.4|18762.4|6
1631804570000|2021-09-16 15:02:50|18783|18763|18783|18763|18783|18763|18783|18763|1
1631804580000|2021-09-16 15:03:00|18784.9|18764.9|18784.9|18764.9|18784.9|18764.9|18783|18763|3
1631804610000|2021-09-16 15:03:30|18787.4|18767.4|18787.4|18767.4|18787.4|18767.4|18787.4|18767.4|0
1631804620000|2021-09-16 15:03:40|18788|18768|18788|18768|18788|18768|18788|18768|1
1631804630000|2021-09-16 15:03:50|18789.9|18769.9|18798|18778|18798|18778|18789.9|18769.9|3
1631804640000|2021-09-16 15:04:00|18800.5|18780.5|18800.5|18780.5|18800.5|18780.5|18798|18778|20
1631804650000|2021-09-16 15:04:10|18803|18783|18803|18783|18803|18783|18803|18783|4
1631804660000|2021-09-16 15:04:20|18804.9|18784.9|18800.5|18780.5|18805.5|18785.5|18800.5|18780.5|5
1631804670000|2021-09-16 15:04:30|18802.4|18782.4|18793.6|18773.6|18802.4|18782.4|18793.6|18773.6|8
1631804680000|2021-09-16 15:04:40|18791.6|18771.6|18786.1|18766.1|18791.6|18771.6|18786.1|18766.1|2
1631804690000|2021-09-16 15:04:50|||||||||1
1631804700000|2021-09-16 15:05:00|||||||||4
1631804710000|2021-09-16 15:05:10|18788|18768|18790.5|18770.5|18790.5|18770.5|18788|18768|14
1631804730000|2021-09-16 15:05:30|18788.6|18768.6|18788|18768|18788.6|18768.6|18788|18768|5
1631804780000|2021-09-16 15:06:20|18790.5|18770.5|18792.4|18772.4|18792.4|18772.4|18790.5|18770.5|5
1631804790000|2021-09-16 15:06:30|18793|18773|18793|18773|18793|18773|18793|18773|4
1631804810000|2021-09-16 15:06:50|18792.4|18772.4|18788|18768|18792.4|18772.4|18788|18768|2
1631804820000|2021-09-16 15:07:00|18780.5|18760.5|18761.1|18741.1|18780.5|18760.5|18761.1|18741.1|8
1631804830000|2021-09-16 15:07:10|18759.1|18739.1|18758|18738|18759.1|18739.1|18758|18738|1
1631804840000|2021-09-16 15:07:20|||||||||3
1631804850000|2021-09-16 15:07:30|18755.5|18735.5|18755.5|18735.5|18755.5|18735.5|18755.5|18735.5|0
1631804870000|2021-09-16 15:07:50|18758|18738|18758|18738|18758|18738|18758|18738|3
1631804880000|2021-09-16 15:08:00|18755.5|18735.5|18755.5|18735.5|18755.5|18735.5|18755.5|18735.5|10
1631804910000|2021-09-16 15:08:30|18753|18733|18753|18733|18753|18733|18753|18733|0
1631804940000|2021-09-16 15:09:00|||||||||6
1631804980000|2021-09-16 15:09:40|18758|18738|18758|18738|18758|18738|18758|18738|1
1631804990000|2021-09-16 15:09:50|18763|18743|18772.5|18752.5|18772.5|18752.5|18763|18743|2
1631805000000|2021-09-16 15:10:00|18773|18753|18773|18753|18773|18753|18773|18753|3
1631805030000|2021-09-16 15:10:30|18768|18748|18768|18748|18768|18748|18768|18748|2
1631805040000|2021-09-16 15:10:40|18766.1|18746.1|18755.5|18735.5|18766.1|18746.1|18755.5|18735.5|9
1631805050000|2021-09-16 15:10:50|18758|18738|18760.5|18740.5|18760.5|18740.5|18758|18738|3
1631805070000|2021-09-16 15:11:10|18761.1|18741.1|18765.5|18745.5|18765.5|18745.5|18761.1|18741.1|2
1631805090000|2021-09-16 15:11:30|18768|18748|18770.5|18750.5|18770.5|18750.5|18768|18748|1
1631805100000|2021-09-16 15:11:40|18772.5|18752.5|18773|18753|18773|18753|18772.5|18752.5|1
1631805120000|2021-09-16 15:12:00|18775|18755|18783|18763|18783|18763|18775|18755|10
1631805150000|2021-09-16 15:12:30|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|18778.6|18758.6|4
1631805180000|2021-09-16 15:13:00|18776.7|18756.7|18776.1|18756.1|18776.7|18756.7|18776.1|18756.1|0
1631805190000|2021-09-16 15:13:10|18773.6|18753.6|18763.6|18743.6|18773.6|18753.6|18763.6|18743.6|4
1631805200000|2021-09-16 15:13:20|||||||||1
1631805210000|2021-09-16 15:13:30|18763|18743|18761.1|18741.1|18763|18743|18761.1|18741.1|1
1631805220000|2021-09-16 15:13:40|18760.5|18740.5|18755.5|18735.5|18760.5|18740.5|18755.5|18735.5|3
1631805230000|2021-09-16 15:13:50|18753|18733|18753|18733|18753|18733|18753|18733|4
1631805240000|2021-09-16 15:14:00|||||||||2
1631805250000|2021-09-16 15:14:10|18751.9|18731.9|18740.5|18720.5|18751.9|18731.9|18740.5|18720.5|2
1631805280000|2021-09-16 15:14:40|18734.7|18714.7|18734.7|18714.7|18734.7|18714.7|18734.7|18714.7|7
1631805300000|2021-09-16 15:15:00|18733|18713|18710.5|18690.5|18733|18713|18710.5|18690.5|22
1631805310000|2021-09-16 15:15:10|18712.5|18692.5|18713|18693|18713|18693|18712.5|18692.5|3
1631805320000|2021-09-16 15:15:20|18712.5|18692.5|18703|18683|18712.5|18692.5|18703|18683|18
1631805330000|2021-09-16 15:15:30|18693|18673|18702.5|18682.5|18702.5|18682.5|18692.5|18672.5|39
1631805340000|2021-09-16 15:15:40|18704.4|18684.4|18708|18688|18708|18688|18704.4|18684.4|2
1631805360000|2021-09-16 15:16:00|18711.9|18691.9|18713|18693|18713|18693|18711.9|18691.9|0
1631805370000|2021-09-16 15:16:10|||||||||1
1631805390000|2021-09-16 15:16:30|18718|18698|18720.5|18700.5|18720.5|18700.5|18718|18698|7
1631805400000|2021-09-16 15:16:40|18723|18703|18738|18718|18738|18718|18723|18703|5
1631805410000|2021-09-16 15:16:50|18736.1|18716.1|18733.6|18713.6|18736.1|18716.1|18733.6|18713.6|3
1631805420000|2021-09-16 15:17:00|18731.7|18711.7|18731.1|18711.1|18731.7|18711.7|18731.1|18711.1|1
1631805440000|2021-09-16 15:17:20|18733|18713|18730.5|18710.5|18733|18713|18730.5|18710.5|1
1631805480000|2021-09-16 15:18:00|18728|18708|18713|18693|18728|18708|18713|18693|18
1631805490000|2021-09-16 15:18:10|18711.1|18691.1|18711.1|18691.1|18711.1|18691.1|18711.1|18691.1|0
1631805510000|2021-09-16 15:18:30|18713|18693|18723|18703|18723|18703|18713|18693|6
1631805520000|2021-09-16 15:18:40|18726.9|18706.9|18738|18718|18738|18718|18726.9|18706.9|2
1631805540000|2021-09-16 15:19:00|18743|18723|18748|18728|18748|18728|18743|18723|4
1631805550000|2021-09-16 15:19:10|||||||||2
1631805580000|2021-09-16 15:19:40|18746.1|18726.1|18745.5|18725.5|18746.1|18726.1|18745.5|18725.5|0
1631805590000|2021-09-16 15:19:50|18746.7|18726.7|18760.5|18740.5|18760.5|18740.5|18746.7|18726.7|3
1631805600000|2021-09-16 15:20:00|18758.6|18738.6|18758|18738|18758.6|18738.6|18758|18738|0
1631805610000|2021-09-16 15:20:10|18755.5|18735.5|18753|18733|18758|18738|18753|18733|19
1631805640000|2021-09-16 15:20:40|||||||||4
1631805650000|2021-09-16 15:20:50|||||||||2
1631805660000|2021-09-16 15:21:00|||||||||1
1631805710000|2021-09-16 15:21:50|||||||||3
1631805730000|2021-09-16 15:22:10|18751.1|18731.1|18750.5|18730.5|18751.1|18731.1|18750.5|18730.5|0
1631805750000|2021-09-16 15:22:30|||||||||2
1631805820000|2021-09-16 15:23:40|||||||||3
1631805840000|2021-09-16 15:24:00|18752.5|18732.5|18758|18738|18758|18738|18752.5|18732.5|4
1631805860000|2021-09-16 15:24:20|18760.5|18740.5|18760.5|18740.5|18760.5|18740.5|18760.5|18740.5|1
1631805880000|2021-09-16 15:24:40|18760.6|18740.6|18760.6|18740.6|18760.6|18740.6|18760.6|18740.6|0
1631805890000|2021-09-16 15:24:50|||||||||15
1631805900000|2021-09-16 15:25:00|18758.1|18738.1|18758.1|18738.1|18760.6|18740.6|18758.1|18738.1|0
1631805910000|2021-09-16 15:25:10|18750.6|18730.6|18745.6|18725.6|18750.6|18730.6|18745.6|18725.6|4
1631805940000|2021-09-16 15:25:40|||||||||1
1631805950000|2021-09-16 15:25:50|18743.1|18723.1|18745.6|18725.6|18745.6|18725.6|18743.1|18723.1|0
1631805960000|2021-09-16 15:26:00|18743.6|18723.6|18743.1|18723.1|18743.6|18723.6|18743.1|18723.1|1
1631805970000|2021-09-16 15:26:10|18743.6|18723.6|18745.6|18725.6|18745.6|18725.6|18743.6|18723.6|2
1631805980000|2021-09-16 15:26:20|18743.1|18723.1|18743.1|18723.1|18745.6|18725.6|18743.1|18723.1|1
1631806000000|2021-09-16 15:26:40|||||||||5
1631806010000|2021-09-16 15:26:50|||||||||4
1631806020000|2021-09-16 15:27:00|||||||||2
1631806030000|2021-09-16 15:27:10|18741.1|18721.1|18736.1|18716.1|18741.1|18721.1|18736.1|18716.1|1
1631806040000|2021-09-16 15:27:20|18732.5|18712.5|18725.6|18705.6|18732.5|18712.5|18725.6|18705.6|17
1631806070000|2021-09-16 15:27:50|18727.5|18707.5|18728.1|18708.1|18728.1|18708.1|18727.5|18707.5|1
1631806080000|2021-09-16 15:28:00|18725.6|18705.6|18723.6|18703.6|18725.6|18705.6|18723.6|18703.6|1
1631806090000|2021-09-16 15:28:10|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|1
1631806100000|2021-09-16 15:28:20|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|2
1631806120000|2021-09-16 15:28:40|18718.6|18698.6|18723.1|18703.1|18723.1|18703.1|18718.1|18698.1|0
1631806130000|2021-09-16 15:28:50|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|1
1631806140000|2021-09-16 15:29:00|18718.6|18698.6|18718.1|18698.1|18718.6|18698.6|18718.1|18698.1|0
1631806150000|2021-09-16 15:29:10|18720|18700|18723.1|18703.1|18723.1|18703.1|18720|18700|2
1631806180000|2021-09-16 15:29:40|||||||||1
1631806190000|2021-09-16 15:29:50|||||||||1
1631806200000|2021-09-16 15:30:00|18728.1|18708.1|18745.6|18725.6|18745.6|18725.6|18728.1|18708.1|3
1631806210000|2021-09-16 15:30:10|18748.1|18728.1|18748.1|18728.1|18748.1|18728.1|18748.1|18728.1|0
1631806230000|2021-09-16 15:30:30|||||||||3
1631806250000|2021-09-16 15:30:50|18748.6|18728.6|18748.6|18728.6|18748.6|18728.6|18748.6|18728.6|0
1631806260000|2021-09-16 15:31:00|18743.1|18723.1|18723.1|18703.1|18743.1|18723.1|18723.1|18703.1|23
1631806270000|2021-09-16 15:31:10|18725|18705|18728.1|18708.1|18730.6|18710.6|18725|18705|9
1631806280000|2021-09-16 15:31:20|||||||||2
1631806290000|2021-09-16 15:31:30|||||||||1
1631806310000|2021-09-16 15:31:50|||||||||1
1631806320000|2021-09-16 15:32:00|||||||||2
1631806330000|2021-09-16 15:32:10|18726.1|18706.1|18723.1|18703.1|18726.1|18706.1|18723.1|18703.1|1
1631806340000|2021-09-16 15:32:20|18720.6|18700.6|18718.1|18698.1|18720.6|18700.6|18718.1|18698.1|3
1631806350000|2021-09-16 15:32:30|18720|18700|18720|18700|18720|18700|18720|18700|0
1631806360000|2021-09-16 15:32:40|18720.6|18700.6|18718.1|18698.1|18720.6|18700.6|18718.1|18698.1|1
1631806380000|2021-09-16 15:33:00|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|0
1631806410000|2021-09-16 15:33:30|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|18723.1|18703.1|1
1631806420000|2021-09-16 15:33:40|18722.5|18702.5|18720.6|18700.6|18722.5|18702.5|18720.6|18700.6|2
1631806440000|2021-09-16 15:34:00|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|1
1631806480000|2021-09-16 15:34:40|||||||||1
1631806510000|2021-09-16 15:35:10|18723.1|18703.1|18721.1|18701.1|18723.1|18703.1|18721.1|18701.1|3
1631806520000|2021-09-16 15:35:20|18718.1|18698.1|18723.1|18703.1|18723.1|18703.1|18718.1|18698.1|3
1631806560000|2021-09-16 15:36:00|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|18718.6|18698.6|2
1631806570000|2021-09-16 15:36:10|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|1
1631806580000|2021-09-16 15:36:20|||||||||15
1631806590000|2021-09-16 15:36:30|18713.1|18693.1|18713.1|18693.1|18720.6|18693.1|18712.5|18680.6|5
1631806620000|2021-09-16 15:37:00|18705.6|18685.6|18695.6|18675.6|18705.6|18685.6|18695.6|18675.6|3
1631806640000|2021-09-16 15:37:20|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|18693.1|18673.1|0
1631806650000|2021-09-16 15:37:30|||||||||11
1631806660000|2021-09-16 15:37:40|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|18695.6|18675.6|2
1631806670000|2021-09-16 15:37:50|18705.6|18685.6|18705.6|18685.6|18705.6|18685.6|18705.6|18685.6|3
1631806680000|2021-09-16 15:38:00|18703.6|18683.6|18698.1|18678.1|18703.6|18683.6|18698.1|18678.1|2
1631806740000|2021-09-16 15:39:00|||||||||3
1631806760000|2021-09-16 15:39:20|||||||||6
1631806800000|2021-09-16 15:40:00|18697.5|18677.5|18697.5|18677.5|18697.5|18677.5|18695.6|18675.6|1
1631806810000|2021-09-16 15:40:10|18698.1|18678.1|18698.1|18678.1|18698.1|18678.1|18698.1|18678.1|0
1631806860000|2021-09-16 15:41:00|18700.6|18680.6|18713.1|18693.1|18713.1|18693.1|18700.6|18680.6|5
1631806870000|2021-09-16 15:41:10|18713.7|18693.7|18715.6|18695.6|18715.6|18695.6|18713.7|18693.7|2
1631806880000|2021-09-16 15:41:20|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|18718.1|18698.1|2
1631806900000|2021-09-16 15:41:40|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|18720.6|18700.6|1
1631806910000|2021-09-16 15:41:50|18723.1|18703.1|18732.5|18712.5|18732.5|18712.5|18723.1|18703.1|3
1631806920000|2021-09-16 15:42:00|18735|18715|18719.8|18699.8|18735.6|18715.6|18719.8|18699.8|14
1631806930000|2021-09-16 15:42:10|18735.6|18695.6|18735.6|18695.6|18735.6|18695.6|18735.6|18695.6|2
1631806940000|2021-09-16 15:42:20|18727.5|18707.5|18728.1|18708.1|18728.1|18708.1|18727.5|18707.5|4
1631806960000|2021-09-16 15:42:40|||||||||1
1631806980000|2021-09-16 15:43:00|18726.2|18706.2|18725.6|18705.6|18726.2|18706.2|18725.6|18705.6|0
1631806990000|2021-09-16 15:43:10|||||||||1
1631807000000|2021-09-16 15:43:20|18726.2|18706.2|18733.1|18713.1|18733.1|18713.1|18726.2|18706.2|5
1631807010000|2021-09-16 15:43:30|18735|18715|18740.6|18720.6|18740.6|18720.6|18735|18715|5
1631807020000|2021-09-16 15:43:40|18742.5|18722.5|18748.1|18728.1|18748.1|18728.1|18742.5|18722.5|2
1631807030000|2021-09-16 15:43:50|18750.6|18730.6|18750.6|18730.6|18750.6|18730.6|18750.6|18730.6|4
1631807040000|2021-09-16 15:44:00|18752.5|18732.5|18755|18735|18755|18735|18752.5|18732.5|9
1631807050000|2021-09-16 15:44:10|18757|18737|18780.6|18740.6|18780.6|18748.1|18757|18737|17
1631807060000|2021-09-16 15:44:20|18774.5|18754.5|18785.6|18765.6|18785.6|18765.6|18774.5|18754.5|3
1631807070000|2021-09-16 15:44:30|18788.7|18768.7|18798.1|18778.1|18798.1|18778.1|18788.7|18768.7|7
1631807080000|2021-09-16 15:44:40|||||||||1
1631807100000|2021-09-16 15:45:00|18796.2|18776.2|18798.1|18778.1|18798.1|18778.1|18795.6|18775.6|12
1631807110000|2021-09-16 15:45:10|18796.2|18776.2|18798.1|18778.1|18798.1|18778.1|18795.6|18775.6|2
1631807120000|2021-09-16 15:45:20|18793.1|18773.1|18788.1|18768.1|18793.1|18773.1|18788.1|18768.1|2
1631807130000|2021-09-16 15:45:30|18787.5|18767.5|18788.1|18768.1|18788.1|18768.1|18783.1|18763.1|3
1631807140000|2021-09-16 15:45:40|18790.6|18770.6|18790.6|18770.6|18790.6|18770.6|18790.6|18770.6|7
1631807150000|2021-09-16 15:45:50|18793.1|18773.1|18798.1|18778.1|18798.1|18778.1|18793.1|18773.1|0
1631807160000|2021-09-16 15:46:00|||||||||1
1631807170000|2021-09-16 15:46:10|18800.6|18780.6|18800.6|18780.6|18800.6|18780.6|18800.6|18780.6|5
1631807180000|2021-09-16 15:46:20|||||||||1
1631807200000|2021-09-16 15:46:40|18802.5|18782.5|18803.1|18783.1|18803.1|18783.1|18802.5|18782.5|1
1631807210000|2021-09-16 15:46:50|||||||||6
1631807220000|2021-09-16 15:47:00|||||||||2
1631807230000|2021-09-16 15:47:10|||||||||10
1631807240000|2021-09-16 15:47:20|||||||||2
1631807250000|2021-09-16 15:47:30|18803.7|18783.7|18810.6|18790.6|18810.6|18790.6|18803.7|18783.7|28
1631807260000|2021-09-16 15:47:40|||||||||3
1631807270000|2021-09-16 15:47:50|18814.5|18794.5|18815.6|18795.6|18816.4|18796.4|18814.5|18794.5|6
1631807280000|2021-09-16 15:48:00|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|2
1631807300000|2021-09-16 15:48:20|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|0
1631807310000|2021-09-16 15:48:30|||||||||3
1631807320000|2021-09-16 15:48:40|||||||||1
1631807330000|2021-09-16 15:48:50|18812.5|18792.5|18813.1|18793.1|18813.1|18793.1|18812.5|18792.5|0
1631807340000|2021-09-16 15:49:00|18811.2|18791.2|18810.6|18790.6|18811.2|18791.2|18810.6|18790.6|0
1631807380000|2021-09-16 15:49:40|18808.1|18788.1|18805.6|18785.6|18808.1|18788.1|18805.6|18785.6|6
1631807390000|2021-09-16 15:49:50|18807.5|18787.5|18808.1|18788.1|18808.1|18788.1|18807.5|18787.5|0
1631807400000|2021-09-16 15:50:00|18810.6|18790.6|18810.6|18790.6|18813.1|18793.1|18808.1|18788.1|5
1631807410000|2021-09-16 15:50:10|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|0
1631807420000|2021-09-16 15:50:20|||||||||1
1631807430000|2021-09-16 15:50:30|18810.6|18790.6|18813.1|18793.1|18813.1|18793.1|18810.6|18790.6|3
1631807440000|2021-09-16 15:50:40|||||||||1
1631807460000|2021-09-16 15:51:00|18815|18795|18813.1|18793.1|18815.6|18795.6|18813.1|18793.1|3
1631807480000|2021-09-16 15:51:20|18815.6|18795.6|18815.6|18795.6|18815.6|18795.6|18815.6|18795.6|0
1631807490000|2021-09-16 15:51:30|18813.1|18793.1|18813.1|18793.1|18813.1|18793.1|18810.6|18790.6|4
1631807500000|2021-09-16 15:51:40|||||||||2
1631807520000|2021-09-16 15:52:00|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|2
1631807530000|2021-09-16 15:52:10|18805.6|18785.6|18805.6|18785.6|18805.6|18785.6|18805.6|18785.6|3
1631807540000|2021-09-16 15:52:20|18803.7|18783.7|18803.7|18783.7|18803.7|18783.7|18803.7|18783.7|5
1631807550000|2021-09-16 15:52:30|18803.1|18783.1|18805.6|18785.6|18805.6|18785.6|18803.1|18783.1|4
1631807560000|2021-09-16 15:52:40|||||||||1
1631807580000|2021-09-16 15:53:00|18810.6|18790.6|18812.5|18792.5|18812.5|18792.5|18810.6|18790.6|6
1631807630000|2021-09-16 15:53:50|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|1
1631807640000|2021-09-16 15:54:00|18808.7|18788.7|18803.7|18783.7|18808.7|18788.7|18803.7|18783.7|3
1631807660000|2021-09-16 15:54:20|18803.1|18783.1|18803.1|18783.1|18803.1|18783.1|18803.1|18783.1|15
1631807670000|2021-09-16 15:54:30|||||||||1
1631807690000|2021-09-16 15:54:50|18805|18785|18805.6|18785.6|18807.5|18787.5|18805|18785|1
1631807700000|2021-09-16 15:55:00|18807.5|18787.5|18808.1|18788.1|18808.1|18788.1|18803.1|18783.1|4
1631807730000|2021-09-16 15:55:30|||||||||1
1631807750000|2021-09-16 15:55:50|||||||||1
1631807760000|2021-09-16 15:56:00|18810|18790|18810.6|18790.6|18810.6|18790.6|18810|18790|1
1631807770000|2021-09-16 15:56:10|18811.8|18791.8|18815.6|18795.6|18815.6|18795.6|18811.8|18791.8|6
1631807780000|2021-09-16 15:56:20|||||||||5
1631807790000|2021-09-16 15:56:30|18818.1|18798.1|18818.1|18798.1|18818.1|18798.1|18813.1|18793.1|4
1631807800000|2021-09-16 15:56:40|||||||||1
1631807810000|2021-09-16 15:56:50|||||||||1
1631807820000|2021-09-16 15:57:00|18810.6|18790.6|18815.6|18795.6|18815.6|18795.6|18810.6|18790.6|10
1631807830000|2021-09-16 15:57:10|18818.1|18798.1|18818.1|18798.1|18818.1|18798.1|18818.1|18798.1|1
1631807850000|2021-09-16 15:57:30|18816.2|18796.2|18815.6|18795.6|18816.2|18796.2|18815.6|18795.6|0
1631807860000|2021-09-16 15:57:40|18817.6|18797.6|18813.7|18793.7|18818.1|18798.1|18813.7|18793.7|1
1631807870000|2021-09-16 15:57:50|18813.1|18793.1|18813.1|18793.1|18815.1|18795.1|18813.1|18793.1|4
1631807880000|2021-09-16 15:58:00|18815.1|18795.1|18813.1|18793.1|18815.1|18795.1|18813.1|18793.1|0
1631807900000|2021-09-16 15:58:20|18808.1|18788.1|18808.1|18788.1|18808.1|18788.1|18808.1|18788.1|7
1631807920000|2021-09-16 15:58:40|||||||||3
1631807930000|2021-09-16 15:58:50|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|18810.6|18790.6|0
1631807940000|2021-09-16 15:59:00|18813.1|18793.1|18818.1|18798.1|18818.1|18798.1|18813.1|18793.1|3
1631807980000|2021-09-16 15:59:40|18814.3|18794.3|18815.6|18795.6|18815.6|18795.6|18814.3|18794.3|0
1631807990000|2021-09-16 15:59:50|||||||||1
1631808000000|2021-09-16 16:00:00|18817.6|18797.6|18822.6|18802.6|18822.6|18802.6|18817.6|18797.6|7
1631808010000|2021-09-16 16:00:10|18825.6|18805.6|18828.1|18808.1|18828.1|18808.1|18825.6|18805.6|1
1631808020000|2021-09-16 16:00:20|18825.6|18805.6|18825.6|18805.6|18825.6|18805.6|18825.6|18805.6|0
1631808030000|2021-09-16 16:00:30|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|1
1631808040000|2021-09-16 16:00:40|18828.1|18808.1|18828.1|18808.1|18828.1|18808.1|18828.1|18808.1|2
1631808050000|2021-09-16 16:00:50|||||||||1
1631808060000|2021-09-16 16:01:00|18826.2|18806.2|18828.1|18808.1|18828.1|18808.1|18825.6|18805.6|1
1631808080000|2021-09-16 16:01:20|18830.1|18810.1|18828.1|18808.1|18830.6|18810.6|18828.1|18808.1|2
1631808100000|2021-09-16 16:01:40|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|18827.6|18807.6|0
1631808110000|2021-09-16 16:01:50|18829.5|18809.5|18828.1|18808.1|18832.6|18812.6|18828.1|18808.1|4
1631808120000|2021-09-16 16:02:00|18830.6|18810.6|18830.6|18810.6|18830.6|18810.6|18830.6|18810.6|0
1631808130000|2021-09-16 16:02:10|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|18833.1|18813.1|1
1631808140000|2021-09-16 16:02:20|18835.6|18815.6|18835.6|18815.6|18835.6|18815.6|18835.6|18815.6|5
1631808160000|2021-09-16 16:02:40|18836.2|18816.2|18838.1|18818.1|18838.1|18818.1|18835.6|18815.6|7
1631808170000|2021-09-16 16:02:50|||||||||3
1631808180000|2021-09-16 16:03:00|18836.2|18816.2|18838.1|18818.1|18838.1|18818.1|18836.2|18816.2|3
1631808200000|2021-09-16 16:03:20|18840.6|18820.6|18840.6|18820.6|18840.6|18820.6|18840.6|18820.6|2
1631808220000|2021-09-16 16:03:40|18838.7|18818.7|18843.1|18823.1|18843.1|18823.1|18838.7|18818.7|2
1631808230000|2021-09-16 16:03:50|18843.7|18823.7|18863.7|18843.7|18863.7|18843.7|18843.7|18823.7|13
1631808240000|2021-09-16 16:04:00|18863.1|18843.1|18866.2|18846.2|18866.2|18846.2|18863.1|18843.1|13
1631808250000|2021-09-16 16:04:10|18868.1|18848.1|18898.1|18878.1|18898.1|18878.1|18868.1|18848.1|21
1631808260000|2021-09-16 16:04:20|18895.6|18875.6|18952.6|18932.6|18952.6|18932.6|18895.6|18875.6|24
1631808270000|2021-09-16 16:04:30|18954.5|18934.5|18948.1|18928.1|18957|18937|18948.1|18928.1|30
1631808280000|2021-09-16 16:04:40|18950.1|18930.1|18952.6|18932.6|18952.6|18932.6|18950.1|18930.1|16
1631808290000|2021-09-16 16:04:50|18954.5|18934.5|18972.6|18952.6|18972.6|18952.6|18954.5|18934.5|104
1631808300000|2021-09-16 16:05:00|18970.6|18950.6|18948.1|18928.1|18973.1|18953.1|18948.1|18928.1|30
1631808310000|2021-09-16 16:05:10|18953.1|18933.1|18935.6|18915.6|18953.1|18933.1|18935.6|18915.6|6
1631808320000|2021-09-16 16:05:20|18937.6|18917.6|18918.1|18898.1|18937.6|18917.6|18918.1|18898.1|20
1631808330000|2021-09-16 16:05:30|18926.2|18886.2|18923.1|18903.1|18927.6|18907.6|18910.6|18886.2|9
1631808340000|2021-09-16 16:05:40|18920.6|18900.6|18905.1|18885.1|18920.6|18900.6|18905.1|18885.1|27
1631808350000|2021-09-16 16:05:50|18903.1|18883.1|18911.2|18891.2|18911.2|18891.2|18899.3|18879.3|16
1631808360000|2021-09-16 16:06:00|18915.6|18895.6|18918.1|18898.1|18918.1|18898.1|18915.6|18895.6|21
1631808370000|2021-09-16 16:06:10|18916.2|18896.2|18909.3|18889.3|18916.2|18896.2|18909.3|18889.3|10
1631808380000|2021-09-16 16:06:20|18908.7|18888.7|18911.2|18891.2|18911.2|18891.2|18908.7|18888.7|2
1631808390000|2021-09-16 16:06:30|18913.1|18893.1|18913.1|18893.1|18913.1|18893.1|18913.1|18893.1|4
1631808400000|2021-09-16 16:06:40|18917.6|18897.6|18917.6|18897.6|18917.6|18897.6|18917.6|18897.6|76
1631808410000|2021-09-16 16:06:50|||||||||2
1631808420000|2021-09-16 16:07:00|18917|18897|18915.1|18895.1|18917|18897|18915.1|18895.1|8
1631808430000|2021-09-16 16:07:10|18915.6|18895.6|18915.6|18895.6|18915.6|18895.6|18915.6|18895.6|2
1631808460000|2021-09-16 16:07:40|18918.1|18898.1|18918.1|18898.1|18918.1|18898.1|18918.1|18898.1|2
1631808470000|2021-09-16 16:07:50|18923.1|18903.1|18928.1|18908.1|18928.1|18908.1|18923.1|18903.1|4
1631808480000|2021-09-16 16:08:00|18930.6|18910.6|18933.1|18913.1|18933.1|18913.1|18930.6|18910.6|7
1631808490000|2021-09-16 16:08:10|||||||||9
1631808500000|2021-09-16 16:08:20|18930.6|18910.6|18930.6|18910.6|18930.6|18910.6|18930.6|18910.6|41
1631808510000|2021-09-16 16:08:30|18928.7|18908.7|18928.1|18908.1|18928.7|18908.7|18928.1|18908.1|0
1631808520000|2021-09-16 16:08:40|||||||||1
1631808530000|2021-09-16 16:08:50|18925.6|18905.6|18928.1|18908.1|18928.1|18908.1|18925.6|18905.6|14
1631808540000|2021-09-16 16:09:00|18930.1|18910.1|18933.1|18913.1|18933.1|18913.1|18930.1|18910.1|17
1631808550000|2021-09-16 16:09:10|||||||||2
1631808560000|2021-09-16 16:09:20|18938.9|18918.9|18954.5|18914.5|18954.5|18920.6|18938.9|18914.5|16
1631808570000|2021-09-16 16:09:30|18955.6|18915.6|18958.7|18918.7|18970.6|18918.7|18955.6|18910.6|23
1631808580000|2021-09-16 16:09:40|18958.1|18918.1|18946.2|18926.2|18958.1|18926.2|18946.2|18918.1|17
1631808590000|2021-09-16 16:09:50|18940.6|18920.6|18928.1|18908.1|18940.6|18920.6|18926.2|18906.2|4
1631808600000|2021-09-16 16:10:00|18933.1|18913.1|18943.1|18923.1|18943.1|18923.1|18933.1|18913.1|4
1631808610000|2021-09-16 16:10:10|||||||||2
1631808620000|2021-09-16 16:10:20|18933.1|18913.1|18933.1|18913.1|18933.1|18913.1|18929.3|18909.3|18
1631808630000|2021-09-16 16:10:30|18930.6|18910.6|18930.6|18910.6|18930.6|18910.6|18930.6|18910.6|4
1631808640000|2021-09-16 16:10:40|||||||||5
1631808650000|2021-09-16 16:10:50|18925.6|18905.6|18913.7|18893.7|18925.6|18905.6|18913.7|18893.7|7
1631808660000|2021-09-16 16:11:00|||||||||1
1631808670000|2021-09-16 16:11:10|18915.6|18895.6|18911.2|18891.2|18915.6|18895.6|18911.2|18891.2|7
1631808680000|2021-09-16 16:11:20|||||||||1
1631808690000|2021-09-16 16:11:30|18908.1|18888.1|18898.1|18878.1|18908.1|18888.1|18898.1|18878.1|2
1631808700000|2021-09-16 16:11:40|18896.2|18876.2|18895.6|18875.6|18896.2|18876.2|18895.6|18875.6|16
1631808710000|2021-09-16 16:11:50|18898.2|18878.2|18895.7|18875.7|18898.2|18878.2|18895.7|18875.7|2
1631808720000|2021-09-16 16:12:00|18897.6|18877.6|18893.2|18873.2|18898.2|18878.2|18893.2|18873.2|54
1631808730000|2021-09-16 16:12:10|18886.2|18866.2|18885.7|18865.7|18886.2|18866.2|18885.7|18865.7|8
1631808750000|2021-09-16 16:12:30|18881.8|18861.8|18878.2|18858.2|18881.8|18861.8|18875.7|18855.7|4
1631808760000|2021-09-16 16:12:40|18870.7|18850.7|18870.7|18850.7|18870.7|18850.7|18870.7|18850.7|5
1631808770000|2021-09-16 16:12:50|18868.7|18848.7|18863.2|18843.2|18868.7|18848.7|18863.2|18843.2|2
1631808780000|2021-09-16 16:13:00|||||||||1
1631808790000|2021-09-16 16:13:10|18868.2|18848.2|18883.2|18863.2|18883.2|18863.2|18868.2|18848.2|7
1631808800000|2021-09-16 16:13:20|18884.9|18864.9|18888.7|18868.7|18888.7|18868.7|18884.9|18864.9|2
1631808810000|2021-09-16 16:13:30|18892.6|18872.6|18893.2|18873.2|18900.7|18880.7|18892.6|18872.6|21
1631808820000|2021-09-16 16:13:40|18890.7|18870.7|18900.7|18880.7|18903.2|18883.2|18890.7|18870.7|18
1631808830000|2021-09-16 16:13:50|18903.2|18883.2|18907|18887|18907|18887|18903.2|18883.2|35
1631808840000|2021-09-16 16:14:00|18910.1|18890.1|18908.2|18888.2|18910.1|18890.1|18908.2|18888.2|5
1631808850000|2021-09-16 16:14:10|18910.1|18890.1|18910.7|18890.7|18910.7|18890.7|18910.1|18890.1|1
1631808860000|2021-09-16 16:14:20|18909.5|18889.5|18903.7|18883.7|18909.5|18889.5|18903.7|18883.7|13
1631808870000|2021-09-16 16:14:30|18894.1|18874.1|18888.7|18868.7|18894.1|18874.1|18886.2|18866.2|16
1631808880000|2021-09-16 16:14:40|18890.7|18870.7|18890.7|18870.7|18890.7|18870.7|18890.7|18870.7|0
1631808890000|2021-09-16 16:14:50|18893.2|18873.2|18905.1|18885.1|18905.1|18885.1|18893.2|18873.2|3
1631808900000|2021-09-16 16:15:00|18905.7|18885.7|18893.7|18873.7|18908.2|18888.2|18893.7|18873.7|16
1631808910000|2021-09-16 16:15:10|18890.7|18870.7|18888.2|18868.2|18890.7|18870.7|18888.2|18868.2|4
1631808930000|2021-09-16 16:15:30|||||||||51
1631808950000|2021-09-16 16:15:50|18890.7|18870.7|18890.7|18870.7|18893.2|18873.2|18888.2|18868.2|2
1631808960000|2021-09-16 16:16:00|18892.6|18872.6|18893.2|18873.2|18895.1|18875.1|18892.6|18872.6|2
1631808980000|2021-09-16 16:16:20|18890.7|18870.7|18888.2|18868.2|18890.7|18870.7|18888.2|18868.2|2
1631808990000|2021-09-16 16:16:30|18888.7|18868.7|18890.7|18870.7|18890.7|18870.7|18888.7|18868.7|3
1631809000000|2021-09-16 16:16:40|||||||||3
1631809010000|2021-09-16 16:16:50|18888.2|18868.2|18888.2|18868.2|18888.2|18868.2|18888.2|18868.2|0
1631809020000|2021-09-16 16:17:00|18892.6|18872.6|18888.2|18868.2|18892.6|18872.6|18888.2|18868.2|6
1631809030000|2021-09-16 16:17:10|18885.7|18865.7|18883.2|18863.2|18885.7|18865.7|18883.2|18863.2|27
1631809040000|2021-09-16 16:17:20|18880.7|18860.7|18880.7|18860.7|18880.7|18860.7|18880.7|18860.7|1
1631809060000|2021-09-16 16:17:40|18878.2|18858.2|18878.2|18858.2|18878.2|18858.2|18875.7|18855.7|1
1631809070000|2021-09-16 16:17:50|||||||||2
1631809080000|2021-09-16 16:18:00|18876.2|18856.2|18880.1|18860.1|18880.1|18860.1|18876.2|18856.2|4
1631809090000|2021-09-16 16:18:10|18882.6|18862.6|18893.2|18873.2|18893.2|18873.2|18882.6|18862.6|1
1631809110000|2021-09-16 16:18:30|18895.7|18875.7|18895.7|18875.7|18895.7|18875.7|18895.7|18875.7|0
1631809120000|2021-09-16 16:18:40|18898.2|18878.2|18900.7|18880.7|18900.7|18880.7|18898.2|18878.2|0
1631809130000|2021-09-16 16:18:50|18898.2|18878.2|18898.2|18878.2|18898.2|18878.2|18898.2|18878.2|3
1631809160000|2021-09-16 16:19:20|18897.6|18877.6|18895.7|18875.7|18897.6|18877.6|18895.7|18875.7|2
1631809170000|2021-09-16 16:19:30|18897.6|18877.6|18897.6|18877.6|18897.6|18877.6|18897.6|18877.6|2
1631809190000|2021-09-16 16:19:50|18895.7|18875.7|18897.6|18877.6|18897.6|18877.6|18895.7|18875.7|5
1631809200000|2021-09-16 16:20:00|18895.7|18875.7|18895.7|18875.7|18895.7|18875.7|18895.7|18875.7|0
1631809210000|2021-09-16 16:20:10|18895.1|18875.1|18893.2|18873.2|18895.1|18875.1|18893.2|18873.2|1
1631809220000|2021-09-16 16:20:20|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|18881.2|18861.2|7
1631809230000|2021-09-16 16:20:30|18880.7|18860.7|18880.7|18860.7|18880.7|18860.7|18880.7|18860.7|2
1631809250000|2021-09-16 16:20:50|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|18878.7|18858.7|1
1631809260000|2021-09-16 16:21:00|18881.2|18861.2|18897.8|18877.8|18897.8|18877.8|18881.2|18861.2|6
1631809270000|2021-09-16 16:21:10|18900.7|18880.7|18903.2|18883.2|18903.2|18883.2|18900.7|18880.7|1
1631809280000|2021-09-16 16:21:20|18903.7|18883.7|18910.7|18890.7|18910.7|18890.7|18903.7|18883.7|1
1631809290000|2021-09-16 16:21:30|||||||||5
1631809300000|2021-09-16 16:21:40|18910.1|18890.1|18905.7|18885.7|18910.1|18890.1|18905.7|18885.7|5
1631809310000|2021-09-16 16:21:50|18903.7|18883.7|18901.2|18881.2|18907.6|18887.6|18901.2|18881.2|4
1631809320000|2021-09-16 16:22:00|18897.4|18877.4|18895.7|18875.7|18897.4|18877.4|18895.7|18875.7|1
1631809330000|2021-09-16 16:22:10|18893.7|18873.7|18888.2|18868.2|18893.7|18873.7|18888.2|18868.2|4
1631809340000|2021-09-16 16:22:20|18890.7|18870.7|18890.7|18870.7|18890.7|18870.7|18888.2|18868.2|2
1631809350000|2021-09-16 16:22:30|18890.1|18870.1|18890.7|18870.7|18890.7|18870.7|18888.2|18868.2|1
1631809360000|2021-09-16 16:22:40|18888.2|18868.2|18878.2|18858.2|18888.2|18868.2|18878.2|18858.2|7
1631809370000|2021-09-16 16:22:50|18873.7|18853.7|18873.2|18853.2|18873.7|18853.7|18873.2|18853.2|57
1631809380000|2021-09-16 16:23:00|18883.2|18863.2|18885.7|18865.7|18890.1|18870.1|18883.2|18863.2|48
1631809390000|2021-09-16 16:23:10|18883.2|18863.2|18885.7|18865.7|18885.7|18865.7|18883.2|18863.2|8
1631809400000|2021-09-16 16:23:20|18890.1|18870.1|18885.7|18865.7|18892.6|18872.6|18885.7|18865.7|9
1631809410000|2021-09-16 16:23:30|18883.2|18863.2|18880.7|18860.7|18883.2|18863.2|18880.7|18860.7|5
1631809420000|2021-09-16 16:23:40|||||||||10
1631809430000|2021-09-16 16:23:50|18886.5|18866.5|18888.2|18868.2|18890.1|18870.1|18886.5|18866.5|16
1631809440000|2021-09-16 16:24:00|18887.6|18867.6|18878.2|18858.2|18887.6|18867.6|18875.7|18855.7|32
1631809450000|2021-09-16 16:24:10|18875.7|18855.7|18878.2|18858.2|18878.2|18858.2|18875.7|18855.7|10
1631809460000|2021-09-16 16:24:20|18875.7|18855.7|18880.7|18860.7|18880.7|18860.7|18875.7|18855.7|20
1631809470000|2021-09-16 16:24:30|18882.6|18862.6|18888.2|18868.2|18888.2|18868.2|18882.6|18862.6|16
1631809480000|2021-09-16 16:24:40|18888.7|18868.7|18895.7|18875.7|18895.7|18875.7|18888.7|18868.7|140
1631809490000|2021-09-16 16:24:50|18893.7|18873.7|18905.7|18885.7|18905.7|18885.7|18893.2|18873.2|50
1631809500000|2021-09-16 16:25:00|18901.2|18881.2|18903.2|18883.2|18903.2|18883.2|18895.7|18875.7|16
1631809510000|2021-09-16 16:25:10|18905.7|18885.7|18898.2|18878.2|18905.7|18885.7|18898.2|18878.2|12
1631809520000|2021-09-16 16:25:20|18895.7|18875.7|18890.7|18870.7|18895.7|18875.7|18890.7|18870.7|7
1631809540000|2021-09-16 16:25:40|18883.2|18863.2|18883.2|18863.2|18883.2|18863.2|18883.2|18863.2|2
1631809550000|2021-09-16 16:25:50|18880.7|18860.7|18875.7|18855.7|18880.7|18860.7|18875.7|18855.7|5
1631809560000|2021-09-16 16:26:00|||||||||4
1631809570000|2021-09-16 16:26:10|18873.7|18853.7|18873.7|18853.7|18873.7|18853.7|18873.7|18853.7|7
1631809590000|2021-09-16 16:26:30|18873.2|18853.2|18873.2|18853.2|18873.2|18853.2|18873.2|18853.2|1
1631809600000|2021-09-16 16:26:40|18868.2|18848.2|18868.2|18848.2|18868.2|18848.2|18868.2|18848.2|11
1631809610000|2021-09-16 16:26:50|18866.3|18846.3|18863.2|18843.2|18866.3|18846.3|18863.2|18843.2|4
1631809620000|2021-09-16 16:27:00|18858.2|18838.2|18853.2|18833.2|18858.2|18838.2|18853.2|18833.2|18
1631809630000|2021-09-16 16:27:10|18848.8|18828.8|18848.2|18828.2|18848.8|18828.8|18848.2|18828.2|2
1631809640000|2021-09-16 16:27:20|||||||||3
1631809650000|2021-09-16 16:27:30|18850.1|18830.1|18850.7|18830.7|18850.7|18830.7|18850.1|18830.1|0
1631809660000|2021-09-16 16:27:40|18850.1|18830.1|18848.2|18828.2|18850.1|18830.1|18848.2|18828.2|1
1631809670000|2021-09-16 16:27:50|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|2
1631809680000|2021-09-16 16:28:00|18845.1|18825.1|18842.6|18822.6|18845.1|18825.1|18842.6|18822.6|24
1631809690000|2021-09-16 16:28:10|18840.1|18820.1|18842.6|18822.6|18842.6|18822.6|18840.1|18820.1|1
1631809700000|2021-09-16 16:28:20|18840.7|18820.7|18842.6|18822.6|18842.6|18822.6|18840.7|18820.7|0
1631809710000|2021-09-16 16:28:30|||||||||5
1631809720000|2021-09-16 16:28:40|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|18845.7|18825.7|3
1631809730000|2021-09-16 16:28:50|18845.1|18825.1|18843.2|18823.2|18845.1|18825.1|18843.2|18823.2|4
1631809750000|2021-09-16 16:29:10|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|2
1631809760000|2021-09-16 16:29:20|18842.6|18822.6|18843.2|18823.2|18843.2|18823.2|18842.6|18822.6|0
1631809770000|2021-09-16 16:29:30|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|18840.7|18820.7|0
1631809780000|2021-09-16 16:29:40|18838.2|18818.2|18842|18822|18842|18822|18838.2|18818.2|5
1631809790000|2021-09-16 16:29:50|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|18843.2|18823.2|1
1631809800000|2021-09-16 16:30:00|18858.2|18838.2|18858.2|18838.2|18858.2|18838.2|18858.2|18838.2|12
1631809830000|2021-09-16 16:30:30|18860.7|18840.7|18865.7|18845.7|18865.7|18845.7|18860.7|18840.7|3
1631809840000|2021-09-16 16:30:40|18868.2|18848.2|18868.2|18848.2|18868.2|18848.2|18868.2|18848.2|4
1631809860000|2021-09-16 16:31:00|18867.6|18847.6|18865.7|18845.7|18867.6|18847.6|18865.7|18845.7|4
1631809870000|2021-09-16 16:31:10|||||||||1
1631809880000|2021-09-16 16:31:20|18863.8|18843.8|18863.2|18843.2|18863.8|18843.8|18863.2|18843.2|0
1631809890000|2021-09-16 16:31:30|||||||||1
1631809920000|2021-09-16 16:32:00|18861.3|18841.3|18863.2|18843.2|18863.2|18843.2|18860.7|18840.7|2
1631809950000|2021-09-16 16:32:30|18865.7|18845.7|18865.7|18845.7|18865.7|18845.7|18865.7|18845.7|0
1631809960000|2021-09-16 16:32:40|||||||||1
1631809970000|2021-09-16 16:32:50|18861.8|18841.8|18861.8|18841.8|18861.8|18841.8|18861.8|18841.8|1
1631809980000|2021-09-16 16:33:00|18860.7|18840.7|18862.6|18842.6|18862.6|18842.6|18860.7|18840.7|3
1631809990000|2021-09-16 16:33:10|18863.2|18843.2|18865.7|18845.7|18865.7|18845.7|18863.2|18843.2|4
1631810010000|2021-09-16 16:33:30|18866.3|18846.3|18868.2|18848.2|18868.2|18848.2|18866.3|18846.3|1
1631810020000|2021-09-16 16:33:40|18870.7|18850.7|18870.7|18850.7|18870.7|18850.7|18870.7|18850.7|0
1631810040000|2021-09-16 16:34:00|18874.6|18854.6|18879.6|18859.6|18879.6|18859.6|18874.6|18854.6|5
1631810050000|2021-09-16 16:34:10|||||||||2
1631810060000|2021-09-16 16:34:20|18882.6|18862.6|18882.6|18862.6|18882.6|18862.6|18882.6|18862.6|1
1631810080000|2021-09-16 16:34:40|18883.2|18863.2|18883.2|18863.2|18883.2|18863.2|18883.2|18863.2|1
1631810100000|2021-09-16 16:35:00|||||||||1
1631810120000|2021-09-16 16:35:20|18880.7|18860.7|18880.7|18860.7|18880.7|18860.7|18880.7|18860.7|5
1631810150000|2021-09-16 16:35:50|18878.8|18858.8|18878.2|18858.2|18878.8|18858.8|18878.2|18858.2|0
1631810160000|2021-09-16 16:36:00|18875.7|18855.7|18875.7|18855.7|18875.7|18855.7|18875.7|18855.7|3
1631810180000|2021-09-16 16:36:20|18878.2|18858.2|18878.2|18858.2|18878.2|18858.2|18878.2|18858.2|3
1631810190000|2021-09-16 16:36:30|||||||||1
1631810200000|2021-09-16 16:36:40|||||||||2
1631810220000|2021-09-16 16:37:00|18876.3|18856.3|18873.2|18853.2|18876.3|18856.3|18871.3|18851.3|16
1631810230000|2021-09-16 16:37:10|18875.7|18855.7|18875.7|18855.7|18875.7|18855.7|18875.7|18855.7|7
1631810240000|2021-09-16 16:37:20|||||||||3
1631810260000|2021-09-16 16:37:40|18873.8|18853.8|18871.3|18851.3|18873.8|18853.8|18871.3|18851.3|3
1631810270000|2021-09-16 16:37:50|18863.2|18843.2|18858.2|18838.2|18863.2|18843.2|18858.2|18838.2|15
1631810280000|2021-09-16 16:38:00|18856.3|18836.3|18853.2|18833.2|18856.3|18836.3|18853.2|18833.2|0
1631810290000|2021-09-16 16:38:10|||||||||15
1631810310000|2021-09-16 16:38:30|18850.7|18830.7|18848.8|18828.8|18850.7|18830.7|18848.8|18828.8|3
1631810320000|2021-09-16 16:38:40|||||||||1
1631810350000|2021-09-16 16:39:10|18850.7|18830.7|18850.7|18830.7|18850.7|18830.7|18850.7|18830.7|1
1631810390000|2021-09-16 16:39:50|18851.3|18831.3|18853.2|18833.2|18853.2|18833.2|18851.3|18831.3|2
1631810400000|2021-09-16 16:40:00|18854.3|18834.3|18862.6|18842.6|18862.6|18842.6|18854.3|18834.3|6
1631810410000|2021-09-16 16:40:10|18865.1|18845.1|18867.6|18847.6|18867.6|18847.6|18865.1|18845.1|11
1631810430000|2021-09-16 16:40:30|18870.7|18850.7|18875.7|18855.7|18875.7|18855.7|18870.7|18850.7|53
1631810440000|2021-09-16 16:40:40|||||||||5
1631810450000|2021-09-16 16:40:50|18878.2|18858.2|18878.2|18858.2|18878.2|18858.2|18878.2|18858.2|5
1631810470000|2021-09-16 16:41:10|18874.4|18854.4|18874.4|18854.4|18874.4|18854.4|18874.4|18854.4|18
1631810480000|2021-09-16 16:41:20|18873.2|18853.2|18878.2|18858.2|18878.2|18858.2|18873.2|18853.2|8
1631810490000|2021-09-16 16:41:30|||||||||1
1631810500000|2021-09-16 16:41:40|18880.1|18860.1|18885.7|18865.7|18885.7|18865.7|18880.1|18860.1|16
1631810510000|2021-09-16 16:41:50|18903.2|18883.2|18908.2|18888.2|18908.2|18888.2|18903.2|18883.2|16
1631810520000|2021-09-16 16:42:00|||||||||1
1631810530000|2021-09-16 16:42:10|18910.1|18890.1|18910.7|18890.7|18910.7|18890.7|18910.1|18890.1|0
1631810550000|2021-09-16 16:42:30|||||||||10
1631810560000|2021-09-16 16:42:40|18905.7|18885.7|18905.7|18885.7|18905.7|18885.7|18905.7|18885.7|3
1631810580000|2021-09-16 16:43:00|18903.2|18883.2|18903.2|18883.2|18903.2|18883.2|18903.2|18883.2|0
1631810590000|2021-09-16 16:43:10|18900.5|18860.5|18898.2|18858.2|18900.5|18860.5|18898.2|18858.2|49
1631810610000|2021-09-16 16:43:30|18896.5|18856.5|18883.2|18863.2|18896.5|18863.2|18880.7|18856.5|1
1631810620000|2021-09-16 16:43:40|18885.7|18865.7|18893.2|18873.2|18893.2|18873.2|18885.7|18865.7|1
1631810630000|2021-09-16 16:43:50|18895.1|18875.1|18895.7|18875.7|18895.7|18875.7|18895.1|18875.1|0
1631810650000|2021-09-16 16:44:10|18896.3|18876.3|18900.7|18880.7|18900.7|18880.7|18896.3|18876.3|1
1631810660000|2021-09-16 16:44:20|18902.6|18882.6|18903.2|18883.2|18903.2|18883.2|18898.2|18878.2|0
1631810670000|2021-09-16 16:44:30|||||||||3
1631810680000|2021-09-16 16:44:40|18904.4|18884.4|18913.8|18893.8|18913.8|18893.8|18904.4|18884.4|2
1631810690000|2021-09-16 16:44:50|18909.4|18889.4|18903.2|18883.2|18909.4|18889.4|18903.2|18883.2|1
1631810700000|2021-09-16 16:45:00|18896.3|18876.3|18896.3|18876.3|18896.3|18876.3|18896.3|18876.3|1
1631810710000|2021-09-16 16:45:10|18895.7|18875.7|18893.8|18873.8|18895.7|18875.7|18893.8|18873.8|0
1631810730000|2021-09-16 16:45:30|18893.2|18873.2|18895.7|18875.7|18895.7|18875.7|18893.2|18873.2|8
1631810740000|2021-09-16 16:45:40|18898.2|18878.2|18898.2|18878.2|18898.2|18878.2|18898.2|18878.2|3
1631810750000|2021-09-16 16:45:50|18900.7|18880.7|18903.2|18883.2|18903.2|18883.2|18900.7|18880.7|1
1631810770000|2021-09-16 16:46:10|18905.2|18885.2|18908.2|18888.2|18908.2|18888.2|18905.2|18885.2|2
1631810780000|2021-09-16 16:46:20|||||||||1
1631810810000|2021-09-16 16:46:50|18906.3|18886.3|18906.3|18886.3|18906.3|18886.3|18906.3|18886.3|3
1631810820000|2021-09-16 16:47:00|18905.7|18885.7|18905.7|18885.7|18905.7|18885.7|18905.7|18885.7|0
1631810840000|2021-09-16 16:47:20|18905.2|18885.2|18903.2|18883.2|18905.2|18885.2|18903.2|18883.2|1
1631810870000|2021-09-16 16:47:50|18903.8|18883.8|18905.7|18885.7|18905.7|18885.7|18903.8|18883.8|1
1631810880000|2021-09-16 16:48:00|18903.8|18883.8|18903.2|18883.2|18903.8|18883.8|18903.2|18883.2|0
1631810890000|2021-09-16 16:48:10|||||||||2
1631810900000|2021-09-16 16:48:20|||||||||1
1631810930000|2021-09-16 16:48:50|18905.7|18885.7|18903.2|18883.2|18905.7|18885.7|18903.2|18883.2|0
1631810960000|2021-09-16 16:49:20|||||||||4
1631810970000|2021-09-16 16:49:30|18902.7|18882.7|18900.2|18880.2|18902.7|18882.7|18900.2|18880.2|8
1631810980000|2021-09-16 16:49:40|18891.3|18871.3|18888.2|18868.2|18891.3|18871.3|18888.2|18868.2|3
1631811000000|2021-09-16 16:50:00|||||||||1
1631811020000|2021-09-16 16:50:20|18887.7|18867.7|18885.7|18865.7|18887.7|18867.7|18885.7|18865.7|1
1631811050000|2021-09-16 16:50:50|18883.8|18863.8|18883.2|18863.2|18883.8|18863.8|18883.2|18863.2|0
1631811060000|2021-09-16 16:51:00|||||||||3
1631811070000|2021-09-16 16:51:10|18880.7|18860.7|18880.7|18860.7|18880.7|18860.7|18880.7|18860.7|4
1631811130000|2021-09-16 16:52:10|18883.2|18863.2|18883.2|18863.2|18883.2|18863.2|18883.2|18863.2|0
1631811150000|2021-09-16 16:52:30|18885.2|18865.2|18885.2|18865.2|18885.2|18865.2|18885.2|18865.2|0
1631811160000|2021-09-16 16:52:40|18880.7|18860.7|18880.7|18860.7|18880.7|18860.7|18880.7|18860.7|5
1631811210000|2021-09-16 16:53:30|18880.2|18860.2|18877.7|18857.7|18880.2|18860.2|18877.7|18857.7|5
1631811220000|2021-09-16 16:53:40|18875.2|18855.2|18875.2|18855.2|18875.2|18855.2|18875.2|18855.2|1
1631811230000|2021-09-16 16:53:50|||||||||5
1631811260000|2021-09-16 16:54:20|18873.2|18853.2|18873.2|18853.2|18873.2|18853.2|18873.2|18853.2|2
1631811280000|2021-09-16 16:54:40|||||||||4
1631811290000|2021-09-16 16:54:50|||||||||1
1631811300000|2021-09-16 16:55:00|18871.3|18851.3|18871.3|18851.3|18871.3|18851.3|18871.3|18851.3|3
1631811310000|2021-09-16 16:55:10|18870.7|18850.7|18878.2|18858.2|18878.2|18858.2|18870.7|18850.7|12
1631811320000|2021-09-16 16:55:20|18874.4|18854.4|18873.2|18853.2|18875.2|18855.2|18873.2|18853.2|1
1631811340000|2021-09-16 16:55:40|||||||||2
1631811360000|2021-09-16 16:56:00|||||||||1
1631811430000|2021-09-16 16:57:10|||||||||2
1631811480000|2021-09-16 16:58:00|||||||||1
1631811500000|2021-09-16 16:58:20|||||||||1
1631811540000|2021-09-16 16:59:00|18873.3|18853.3|18873.3|18853.3|18873.3|18853.3|18873.3|18853.3|3
1631811560000|2021-09-16 16:59:20|18871.3|18851.3|18871.3|18851.3|18871.3|18851.3|18871.3|18851.3|0
1631811570000|2021-09-16 16:59:30|18873.3|18853.3|18873.3|18853.3|18873.3|18853.3|18873.3|18853.3|2
1631811580000|2021-09-16 16:59:40|18868.8|18848.8|18868.8|18848.8|18868.8|18848.8|18868.8|18848.8|6
1631811590000|2021-09-16 16:59:50|||||||||1
1631811600000|2021-09-16 17:00:00|18866.9|18846.9|18870.8|18850.8|18870.8|18850.8|18866.9|18846.9|8
1631811640000|2021-09-16 17:00:40|18872.7|18852.7|18873.3|18853.3|18873.3|18853.3|18872.7|18852.7|2
1631811650000|2021-09-16 17:00:50|18873.8|18853.8|18880.8|18860.8|18880.8|18860.8|18873.8|18853.8|6
1631811680000|2021-09-16 17:01:20|18887.7|18867.7|18895.8|18875.8|18895.8|18875.8|18887.7|18867.7|3
1631811690000|2021-09-16 17:01:30|||||||||3
1631811700000|2021-09-16 17:01:40|||||||||1
1631811720000|2021-09-16 17:02:00|18898.8|18878.8|18900.8|18880.8|18901.3|18881.3|18898.8|18878.8|2
1631811730000|2021-09-16 17:02:10|18898.8|18878.8|18900.8|18880.8|18900.8|18880.8|18898.3|18878.3|0
1631811750000|2021-09-16 17:02:30|18903.3|18883.3|18903.3|18883.3|18903.3|18883.3|18903.3|18883.3|3
1631811760000|2021-09-16 17:02:40|||||||||3
1631811780000|2021-09-16 17:03:00|18907.1|18887.1|18910.8|18890.8|18910.8|18890.8|18907.1|18887.1|3
1631811800000|2021-09-16 17:03:20|18912.7|18892.7|18915.8|18895.8|18915.8|18895.8|18912.7|18892.7|1
1631811820000|2021-09-16 17:03:40|18919.6|18899.6|18919.6|18899.6|18919.6|18899.6|18919.6|18899.6|10
1631811830000|2021-09-16 17:03:50|||||||||2
1631811840000|2021-09-16 17:04:00|18920.2|18900.2|18911.3|18891.3|18920.2|18900.2|18911.3|18891.3|11
1631811850000|2021-09-16 17:04:10|18913.3|18893.3|18913.3|18893.3|18913.3|18893.3|18913.3|18893.3|1
1631811860000|2021-09-16 17:04:20|18915.2|18895.2|18915.8|18895.8|18915.8|18895.8|18915.2|18895.2|0
1631811870000|2021-09-16 17:04:30|18918.3|18898.3|18918.3|18898.3|18918.3|18898.3|18918.3|18898.3|5
1631811880000|2021-09-16 17:04:40|18918.8|18898.8|18923.3|18903.3|18923.3|18903.3|18918.8|18898.8|4
1631811890000|2021-09-16 17:04:50|18925.2|18905.2|18932.7|18912.7|18932.7|18912.7|18925.2|18905.2|0
1631811900000|2021-09-16 17:05:00|||||||||2
1631811930000|2021-09-16 17:05:30|18930.8|18910.8|18928.3|18908.3|18930.8|18910.8|18928.3|18908.3|8
1631811940000|2021-09-16 17:05:40|18925.8|18905.8|18925.8|18905.8|18925.8|18905.8|18925.8|18905.8|0
1631811970000|2021-09-16 17:06:10|18931.6|18911.6|18933.3|18913.3|18933.3|18913.3|18931.6|18911.6|3
1631811980000|2021-09-16 17:06:20|||||||||1
1631812020000|2021-09-16 17:07:00|||||||||1
1631812040000|2021-09-16 17:07:20|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|18935.8|18915.8|2
1631812070000|2021-09-16 17:07:50|18933.3|18913.3|18933.3|18913.3|18933.3|18913.3|18933.3|18913.3|5
1631812080000|2021-09-16 17:08:00|18932.7|18912.7|18930.8|18910.8|18932.7|18912.7|18930.8|18910.8|7
1631812110000|2021-09-16 17:08:30|18933.3|18913.3|18933.3|18913.3|18933.3|18913.3|18933.3|18913.3|0
1631812130000|2021-09-16 17:08:50|||||||||1
1631812140000|2021-09-16 17:09:00|18936.3|18916.3|18936.3|18916.3|18936.3|18916.3|18936.3|18916.3|7
1631812150000|2021-09-16 17:09:10|||||||||2
1631812160000|2021-09-16 17:09:20|18940.8|18920.8|18940.8|18920.8|18940.8|18920.8|18940.8|18920.8|2
1631812180000|2021-09-16 17:09:40|18947.7|18927.7|18947.7|18927.7|18947.7|18927.7|18947.7|18927.7|6
1631812190000|2021-09-16 17:09:50|||||||||2
1631812200000|2021-09-16 17:10:00|18947.1|18927.1|18945.8|18925.8|18947.1|18927.1|18945.8|18925.8|7
1631812210000|2021-09-16 17:10:10|18945.2|18925.2|18936.9|18916.9|18945.2|18925.2|18936.9|18916.9|5
1631812230000|2021-09-16 17:10:30|18935.8|18915.8|18933.3|18913.3|18935.8|18915.8|18933.3|18913.3|29
1631812260000|2021-09-16 17:11:00|||||||||1
1631812310000|2021-09-16 17:11:50|18930.8|18910.8|18928.8|18908.8|18930.8|18910.8|18928.8|18908.8|14
1631812320000|2021-09-16 17:12:00|18928.3|18908.3|18915.8|18895.8|18928.3|18908.3|18915.8|18895.8|19
1631812330000|2021-09-16 17:12:10|18915.2|18895.2|18905.8|18885.8|18915.2|18895.2|18905.8|18885.8|16
1631812340000|2021-09-16 17:12:20|||||||||1
1631812360000|2021-09-16 17:12:40|18901.9|18881.9|18900.8|18880.8|18901.9|18881.9|18900.8|18880.8|0
1631812370000|2021-09-16 17:12:50|||||||||4
1631812410000|2021-09-16 17:13:30|18903.3|18883.3|18903.3|18883.3|18903.3|18883.3|18903.3|18883.3|0
1631812430000|2021-09-16 17:13:50|18901.4|18881.4|18900.2|18880.2|18901.4|18881.4|18900.2|18880.2|1
1631812440000|2021-09-16 17:14:00|18901.4|18881.4|18903.3|18883.3|18903.3|18883.3|18900.8|18880.8|3
1631812450000|2021-09-16 17:14:10|18900.8|18880.8|18900.8|18880.8|18900.8|18880.8|18900.8|18880.8|2
1631812460000|2021-09-16 17:14:20|18898.3|18878.3|18898.3|18878.3|18898.3|18878.3|18898.3|18878.3|3
1631812470000|2021-09-16 17:14:30|18895.8|18875.8|18893.9|18873.9|18895.8|18875.8|18893.9|18873.9|4
1631812480000|2021-09-16 17:14:40|18891.9|18871.9|18893.9|18873.9|18893.9|18873.9|18891.9|18871.9|2
1631812490000|2021-09-16 17:14:50|||||||||1
1631812500000|2021-09-16 17:15:00|18890|18870|18885.8|18865.8|18890|18870|18883.9|18863.9|8
1631812520000|2021-09-16 17:15:20|||||||||2
1631812530000|2021-09-16 17:15:30|18888.3|18868.3|18888.3|18868.3|18888.3|18868.3|18888.3|18868.3|0
1631812540000|2021-09-16 17:15:40|18888.9|18868.9|18890.8|18870.8|18890.8|18870.8|18888.9|18868.9|3
1631812570000|2021-09-16 17:16:10|18892.7|18872.7|18893.3|18873.3|18893.3|18873.3|18892.7|18872.7|0
1631812590000|2021-09-16 17:16:30|||||||||1
1631812600000|2021-09-16 17:16:40|18895.8|18875.8|18898.3|18878.3|18898.3|18878.3|18895.8|18875.8|4
1631812610000|2021-09-16 17:16:50|||||||||1
1631812620000|2021-09-16 17:17:00|||||||||4
1631812630000|2021-09-16 17:17:10|18897.1|18877.1|18893.3|18873.3|18897.1|18877.1|18893.3|18873.3|1
1631812670000|2021-09-16 17:17:50|||||||||1
1631812680000|2021-09-16 17:18:00|18892.7|18872.7|18890.8|18870.8|18892.7|18872.7|18890.8|18870.8|0
1631812690000|2021-09-16 17:18:10|18890.2|18870.2|18890.2|18870.2|18890.2|18870.2|18890.2|18870.2|0
1631812700000|2021-09-16 17:18:20|||||||||2
1631812710000|2021-09-16 17:18:30|18888.3|18868.3|18887.7|18867.7|18888.3|18868.3|18887.7|18867.7|0
1631812720000|2021-09-16 17:18:40|18889.7|18869.7|18889.7|18869.7|18889.7|18869.7|18889.7|18869.7|0
1631812730000|2021-09-16 17:18:50|18887.7|18867.7|18889.7|18869.7|18889.7|18869.7|18887.7|18867.7|1
1631812740000|2021-09-16 17:19:00|18887.7|18867.7|18892.7|18872.7|18892.7|18872.7|18887.7|18867.7|13
1631812750000|2021-09-16 17:19:10|18895.8|18875.8|18905.8|18885.8|18905.8|18885.8|18895.8|18875.8|2
1631812800000|2021-09-16 17:20:00|18907.7|18887.7|18907.7|18887.7|18907.7|18887.7|18907.7|18887.7|5
1631812810000|2021-09-16 17:20:10|18906.4|18886.4|18908.3|18888.3|18908.3|18888.3|18905.8|18885.8|0
1631812830000|2021-09-16 17:20:30|18908.9|18888.9|18908.9|18888.9|18908.9|18888.9|18908.9|18888.9|2
1631812840000|2021-09-16 17:20:40|18910.8|18890.8|18898.3|18878.3|18910.8|18890.8|18898.3|18878.3|25
1631812850000|2021-09-16 17:20:50|18897.7|18877.7|18890.8|18870.8|18897.7|18877.7|18890.8|18870.8|2
1631812860000|2021-09-16 17:21:00|18892.7|18872.7|18893.3|18873.3|18893.3|18873.3|18890.8|18870.8|2
1631812880000|2021-09-16 17:21:20|||||||||3
1631812890000|2021-09-16 17:21:30|||||||||5
1631812900000|2021-09-16 17:21:40|||||||||1
1631812910000|2021-09-16 17:21:50|18891.4|18871.4|18893.3|18873.3|18893.3|18873.3|18890.8|18870.8|3
1631812920000|2021-09-16 17:22:00|18890.8|18870.8|18893.3|18873.3|18893.3|18873.3|18890.8|18870.8|6
1631812930000|2021-09-16 17:22:10|||||||||2
1631812970000|2021-09-16 17:22:50|18885.8|18865.8|18885.8|18865.8|18885.8|18865.8|18885.8|18865.8|6
1631812980000|2021-09-16 17:23:00|18881.4|18861.4|18880.8|18860.8|18881.4|18861.4|18880.8|18860.8|8
1631812990000|2021-09-16 17:23:10|||||||||1
1631813030000|2021-09-16 17:23:50|||||||||1
1631813040000|2021-09-16 17:24:00|18875.8|18855.8|18870.8|18850.8|18875.8|18855.8|18870.8|18850.8|4
1631813050000|2021-09-16 17:24:10|18863.9|18843.9|18856.4|18836.4|18863.9|18843.9|18856.4|18836.4|4
1631813060000|2021-09-16 17:24:20|||||||||1
1631813070000|2021-09-16 17:24:30|18850.8|18830.8|18850.8|18830.8|18850.8|18830.8|18850.8|18830.8|3
1631813090000|2021-09-16 17:24:50|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|18845.8|18825.8|2
1631813100000|2021-09-16 17:25:00|18847.7|18827.7|18840.8|18820.8|18847.7|18827.7|18840.8|18820.8|9
1631813110000|2021-09-16 17:25:10|18839.7|18819.7|18830.8|18810.8|18839.7|18819.7|18830.8|18810.8|11
1631813120000|2021-09-16 17:25:20|18828.3|18808.3|18825.8|18805.8|18830.8|18810.8|18825.8|18805.8|5
1631813130000|2021-09-16 17:25:30|||||||||3
1631813150000|2021-09-16 17:25:50|||||||||3
1631813160000|2021-09-16 17:26:00|||||||||1
1631813170000|2021-09-16 17:26:10|||||||||2
1631813180000|2021-09-16 17:26:20|||||||||1
1631813190000|2021-09-16 17:26:30|||||||||8
1631813210000|2021-09-16 17:26:50|||||||||10
1631813220000|2021-09-16 17:27:00|18827.7|18807.7|18828.3|18808.3|18830.8|18810.8|18827.7|18807.7|16
1631813230000|2021-09-16 17:27:10|||||||||2
1631813240000|2021-09-16 17:27:20|||||||||1
1631813260000|2021-09-16 17:27:40|||||||||9
1631813270000|2021-09-16 17:27:50|18828.9|18808.9|18828.9|18808.9|18828.9|18808.9|18828.9|18808.9|1
1631813280000|2021-09-16 17:28:00|18832|18812|18833.3|18813.3|18835.2|18815.2|18832|18812|2
1631813290000|2021-09-16 17:28:10|18832.7|18812.7|18832.7|18812.7|18832.7|18812.7|18832.7|18812.7|8
1631813310000|2021-09-16 17:28:30|18835.2|18815.2|18832.7|18812.7|18835.2|18815.2|18832.7|18812.7|2
1631813320000|2021-09-16 17:28:40|||||||||2
1631813330000|2021-09-16 17:28:50|18832.2|18812.2|18830.8|18810.8|18833.3|18813.3|18830.2|18810.2|6
1631813340000|2021-09-16 17:29:00|18832.7|18812.7|18833.3|18813.3|18833.3|18813.3|18832.7|18812.7|11
1631813350000|2021-09-16 17:29:10|||||||||1
1631813360000|2021-09-16 17:29:20|18835.8|18815.8|18835.8|18815.8|18835.8|18815.8|18835.8|18815.8|1
1631813370000|2021-09-16 17:29:30|||||||||3
1631813380000|2021-09-16 17:29:40|18838.3|18818.3|18838.3|18818.3|18838.3|18818.3|18838.3|18818.3|7
1631813390000|2021-09-16 17:29:50|18838.9|18818.9|18848.3|18828.3|18848.3|18828.3|18838.9|18818.9|159
1631866500000|2021-09-17 08:15:00|18860.2|18840.2|18897.1|18877.1|18902.1|18877.1|18860.2|18832.7|10
1631866510000|2021-09-17 08:15:10|18922.7|18902.7|19020.2|18980.2|19040.2|18980.2|18922.7|18902.7|25
1631866520000|2021-09-17 08:15:20|19005.2|18985.2|19009.5|18949.5|19017.7|18985.2|19003.4|18949.5|26
1631866530000|2021-09-17 08:15:30|19007.5|18947.5|19005.2|18945.2|19007.5|18947.5|19002.7|18942.7|3
1631866540000|2021-09-17 08:15:40|19004.6|18944.6|18967.7|18947.7|19005.2|18952.1|18967.7|18944.6|3
1631866550000|2021-09-17 08:15:50|||||||||4
1631866560000|2021-09-17 08:16:00|18963.9|18943.9|18957.7|18937.7|18963.9|18943.9|18957.7|18937.7|4
1631866570000|2021-09-17 08:16:10|18952.7|18932.7|18947.7|18927.7|18952.7|18932.7|18947.7|18927.7|5
1631866580000|2021-09-17 08:16:20|18949.6|18929.6|18950.2|18930.2|18950.2|18930.2|18949.6|18929.6|1
1631866590000|2021-09-17 08:16:30|18957.7|18937.7|18957.7|18937.7|18957.7|18937.7|18957.7|18937.7|1
1631866600000|2021-09-17 08:16:40|18958.3|18938.3|18978.4|18938.4|18978.4|18940.8|18958.3|18938.3|7
1631866610000|2021-09-17 08:16:50|18980.2|18960.2|19010.2|18990.2|19010.2|18990.2|18980.2|18960.2|6
1631866620000|2021-09-17 08:17:00|19009.6|18989.6|18987.7|18967.7|19010.2|18989.6|18987.7|18966.4|21
1631866630000|2021-09-17 08:17:10|||||||||1
1631866640000|2021-09-17 08:17:20|18989.6|18969.6|19002.1|18962.1|19002.1|18970.2|18989.6|18962.1|1
1631866650000|2021-09-17 08:17:30|19002.7|18962.7|18990.2|18970.2|19002.7|18970.8|18990.2|18962.7|6
1631866660000|2021-09-17 08:17:40|18989.6|18969.6|18987.7|18967.7|18989.6|18969.6|18987.7|18967.7|4
1631866670000|2021-09-17 08:17:50|||||||||6
1631866690000|2021-09-17 08:18:10|19002.7|18962.7|19002.7|18962.7|19002.7|18962.7|19002.7|18962.7|7
1631866700000|2021-09-17 08:18:20|19003.3|18963.3|19000.2|18980.2|19003.3|18980.2|18995.2|18963.3|1
1631866710000|2021-09-17 08:18:30|||||||||1
1631866720000|2021-09-17 08:18:40|||||||||4
1631866760000|2021-09-17 08:19:20|||||||||1
1631866770000|2021-09-17 08:19:30|18997.7|18977.7|18997.7|18977.7|18997.7|18977.7|18997.7|18977.7|3
1631866800000|2021-09-17 08:20:00|19002.7|18962.7|19002.7|18962.7|19002.7|18962.7|19002.7|18962.7|1
1631866820000|2021-09-17 08:20:20|18990.2|18970.2|18990.2|18970.2|18990.2|18970.2|18990.2|18970.2|0
1631866830000|2021-09-17 08:20:30|19002.1|18962.1|19002.1|18962.1|19002.1|18962.1|19002.1|18962.1|0
1631866840000|2021-09-17 08:20:40|19002.7|18962.7|19002.7|18962.7|19002.7|18962.7|19002.7|18962.7|2
1631866880000|2021-09-17 08:21:20|18990.2|18970.2|18990.2|18970.2|18990.2|18970.2|18990.2|18970.2|0
1631866890000|2021-09-17 08:21:30|19002.7|18962.7|19002.7|18962.7|19002.7|18962.7|19002.7|18962.7|1
1631866920000|2021-09-17 08:22:00|18997.7|18957.7|19002.7|18962.7|19002.7|18962.7|18997.7|18957.7|4
1631866930000|2021-09-17 08:22:10|18990.2|18970.2|18990.2|18970.2|18990.2|18970.2|18990.2|18970.2|0
1631866950000|2021-09-17 08:22:30|18989.6|18969.6|18997.7|18957.7|18997.7|18969.6|18989.6|18957.7|1
1631866960000|2021-09-17 08:22:40|||||||||1
1631866970000|2021-09-17 08:22:50|18978.1|18958.1|18963.3|18943.3|18978.1|18958.1|18961.4|18941.4|2
1631866980000|2021-09-17 08:23:00|18962.7|18942.7|18962.7|18942.7|18962.7|18942.7|18962.7|18942.7|0
1631867000000|2021-09-17 08:23:20|||||||||1
1631867010000|2021-09-17 08:23:30|18963.3|18943.3|18963.3|18943.3|18963.3|18943.3|18963.3|18943.3|3
1631867040000|2021-09-17 08:24:00|18967.7|18947.7|18970.2|18950.2|18970.2|18950.2|18965.2|18945.2|2
1631867050000|2021-09-17 08:24:10|18972.7|18952.7|18970.2|18950.2|18972.7|18952.7|18970.2|18950.2|1
1631867070000|2021-09-17 08:24:30|18968.3|18948.3|18967.7|18947.7|18970.2|18950.2|18967.7|18947.7|1
1631867080000|2021-09-17 08:24:40|||||||||1
1631867090000|2021-09-17 08:24:50|||||||||1
1631867100000|2021-09-17 08:25:00|18967.1|18947.1|18965.2|18945.2|18967.1|18947.1|18965.2|18945.2|1
1631867150000|2021-09-17 08:25:50|||||||||1
1631867200000|2021-09-17 08:26:40|18967.7|18947.7|18980.2|18960.2|18980.2|18960.2|18967.7|18947.7|7
1631867220000|2021-09-17 08:27:00|18987.7|18947.7|18987.7|18947.7|18987.7|18947.7|18987.7|18947.7|0
1631867230000|2021-09-17 08:27:10|18980.2|18960.2|18980.2|18960.2|18980.2|18960.2|18980.2|18960.2|0
1631867270000|2021-09-17 08:27:50|||||||||1
1631867340000|2021-09-17 08:29:00|18977.7|18957.7|18967.7|18947.7|18977.7|18957.7|18967.7|18947.7|6
1631867350000|2021-09-17 08:29:10|18965.8|18945.8|18982.1|18962.1|18982.1|18962.1|18965.2|18945.2|5
1631867360000|2021-09-17 08:29:20|18984.6|18964.6|18990.2|18970.2|18990.2|18970.2|18984.6|18964.6|1
1631867370000|2021-09-17 08:29:30|18992.7|18972.7|19000.2|18980.2|19000.2|18980.2|18992.7|18972.7|2
1631867380000|2021-09-17 08:29:40|18998.9|18978.9|19000.2|18980.2|19000.2|18980.2|18997.7|18977.7|2
1631867390000|2021-09-17 08:29:50|18997.7|18977.7|18997.7|18977.7|18997.7|18977.7|18997.7|18977.7|0
1631867410000|2021-09-17 08:30:10|18995.8|18975.8|18997.7|18977.7|18997.7|18977.7|18995.8|18975.8|2
1631867420000|2021-09-17 08:30:20|18998.3|18978.3|18998.3|18978.3|18998.3|18978.3|18998.3|18978.3|0
1631867430000|2021-09-17 08:30:30|18997.7|18977.7|19002.7|18982.7|19002.7|18982.7|18997.7|18977.7|8
1631867450000|2021-09-17 08:30:50|19008.5|18988.5|19015.2|18995.2|19015.2|18995.2|19008.5|18988.5|1
1631867470000|2021-09-17 08:31:10|19014.6|18994.6|19012.7|18992.7|19014.6|18994.6|19012.7|18992.7|4
1631867480000|2021-09-17 08:31:20|||||||||1
1631867490000|2021-09-17 08:31:30|19015.2|18995.2|19015.2|18995.2|19015.2|18995.2|19015.2|18995.2|7
1631867500000|2021-09-17 08:31:40|||||||||5
1631867520000|2021-09-17 08:32:00|||||||||2
1631867530000|2021-09-17 08:32:10|||||||||1
1631867540000|2021-09-17 08:32:20|19013.3|18993.3|19015.2|18995.2|19015.2|18995.2|19012.7|18992.7|4
1631867560000|2021-09-17 08:32:40|19017.7|18997.7|19017.7|18997.7|19017.7|18997.7|19017.7|18997.7|0
1631867570000|2021-09-17 08:32:50|||||||||1
1631867590000|2021-09-17 08:33:10|||||||||6
1631867600000|2021-09-17 08:33:20|||||||||1
1631867620000|2021-09-17 08:33:40|||||||||1
1631867630000|2021-09-17 08:33:50|19015.2|18995.2|19015.2|18995.2|19015.2|18995.2|19015.2|18995.2|2
1631867640000|2021-09-17 08:34:00|19017.7|18997.7|19015.2|18995.2|19017.7|18997.7|19015.2|18995.2|3
1631867660000|2021-09-17 08:34:20|19017.1|18997.1|19012.7|18992.7|19017.7|18997.7|19012.7|18992.7|4
1631867680000|2021-09-17 08:34:40|19015.2|18995.2|19015.2|18995.2|19015.2|18995.2|19015.2|18995.2|2
1631867740000|2021-09-17 08:35:40|||||||||1
1631867750000|2021-09-17 08:35:50|19013.3|18993.3|19013.3|18993.3|19013.3|18993.3|19013.3|18993.3|0
1631867760000|2021-09-17 08:36:00|19012.7|18992.7|19012.7|18992.7|19012.7|18992.7|19012.7|18992.7|0
1631867800000|2021-09-17 08:36:40|||||||||1
1631867820000|2021-09-17 08:37:00|||||||||1
1631867840000|2021-09-17 08:37:20|19015.2|18995.2|19010.2|18990.2|19015.2|18995.2|19010.2|18990.2|6
1631867870000|2021-09-17 08:37:50|19012.7|18992.7|19014.6|18994.6|19014.6|18994.6|19012.7|18992.7|0
1631867880000|2021-09-17 08:38:00|19015.2|18995.2|19012.7|18992.7|19015.2|18995.2|19010.2|18990.2|3
1631867900000|2021-09-17 08:38:20|19010.2|18990.2|19010.2|18990.2|19010.2|18990.2|19010.2|18990.2|0
1631867930000|2021-09-17 08:38:50|19011.4|18991.4|19015.2|18995.2|19015.2|18995.2|19011.4|18991.4|6
1631867940000|2021-09-17 08:39:00|||||||||6
1631867950000|2021-09-17 08:39:10|19012.7|18992.7|19012.7|18992.7|19012.7|18992.7|19012.7|18992.7|2
1631867990000|2021-09-17 08:39:50|||||||||2
1631868000000|2021-09-17 08:40:00|19014.7|18994.7|19015.2|18995.2|19015.2|18995.2|19014.7|18994.7|1
1631868010000|2021-09-17 08:40:10|||||||||7
1631868020000|2021-09-17 08:40:20|19017.7|18997.7|19034.8|19014.8|19034.8|19014.8|19017.7|18997.7|25
1631868030000|2021-09-17 08:40:30|19036.7|19016.7|19036.7|19016.7|19036.7|19016.7|19036.7|19016.7|0
1631868060000|2021-09-17 08:41:00|19034.8|19014.8|19037.2|19017.2|19039.1|19019.1|19034.8|19014.8|2
1631868070000|2021-09-17 08:41:10|19040.2|19020.2|19037.7|19017.7|19040.2|19020.2|19037.7|19017.7|1
1631868090000|2021-09-17 08:41:30|||||||||1
1631868100000|2021-09-17 08:41:40|19037.2|19017.2|19032.7|19012.7|19037.2|19017.2|19032.7|19012.7|5
1631868110000|2021-09-17 08:41:50|||||||||2
1631868130000|2021-09-17 08:42:10|19035.2|19015.2|19035.2|19015.2|19035.2|19015.2|19035.2|19015.2|1
1631868140000|2021-09-17 08:42:20|19032.7|19012.7|19032.7|19012.7|19032.7|19012.7|19032.7|19012.7|0
1631868150000|2021-09-17 08:42:30|||||||||2
1631868170000|2021-09-17 08:42:50|||||||||1
1631868180000|2021-09-17 08:43:00|19035.2|19015.2|19032.7|19012.7|19035.2|19015.2|19032.7|19012.7|2
1631868210000|2021-09-17 08:43:30|19032.2|19012.2|19026.4|19006.4|19032.2|19012.2|19026.4|19006.4|3
1631868220000|2021-09-17 08:43:40|19025.2|19005.2|19025.2|19005.2|19025.2|19005.2|19025.2|19005.2|2
1631868240000|2021-09-17 08:44:00|19025.3|19005.3|19025.3|19005.3|19025.3|19005.3|19025.3|19005.3|3
1631868270000|2021-09-17 08:44:30|19024.1|19004.1|19020.3|19000.3|19024.1|19004.1|19020.3|19000.3|1
1631868280000|2021-09-17 08:44:40|19013.3|18993.3|19005.8|18985.8|19013.3|18993.3|19005.8|18985.8|2
1631868300000|2021-09-17 08:45:00|19002|18982|18997.8|18977.8|19002|18982|18995.8|18975.8|0
1631868310000|2021-09-17 08:45:10|18995.8|18975.8|18997.8|18977.8|18997.8|18977.8|18995.8|18975.8|0
1631868320000|2021-09-17 08:45:20|||||||||3
1631868330000|2021-09-17 08:45:30|18998.3|18978.3|18998.3|18978.3|18998.3|18978.3|18998.3|18978.3|0
1631868360000|2021-09-17 08:46:00|19000.3|18980.3|19000.3|18980.3|19000.3|18980.3|19000.3|18980.3|1
1631868380000|2021-09-17 08:46:20|18998.3|18978.3|18996.4|18976.4|18998.3|18978.3|18996.4|18976.4|0
1631868390000|2021-09-17 08:46:30|18995.8|18975.8|18995.8|18975.8|18995.8|18975.8|18995.8|18975.8|1
1631868410000|2021-09-17 08:46:50|18995.3|18975.3|18995.3|18975.3|18995.3|18975.3|18995.3|18975.3|5
1631868430000|2021-09-17 08:47:10|18995.8|18975.8|18995.8|18975.8|18995.8|18975.8|18995.8|18975.8|0
1631868450000|2021-09-17 08:47:30|18993.3|18973.3|18993.3|18973.3|18993.3|18973.3|18993.3|18973.3|3
1631868460000|2021-09-17 08:47:40|19000.3|18980.3|19015.3|18995.3|19018.5|18995.3|19000.3|18978.5|4
1631868480000|2021-09-17 08:48:00|19017.8|18997.8|19017.8|18997.8|19017.8|18997.8|19017.8|18997.8|0
1631868510000|2021-09-17 08:48:30|19019.7|18999.7|19020.3|19000.3|19020.3|19000.3|19019.7|18999.7|0
1631868550000|2021-09-17 08:49:10|19022.8|19002.8|19022.8|19002.8|19022.8|19002.8|19022.8|19002.8|1
1631868570000|2021-09-17 08:49:30|||||||||2
1631868600000|2021-09-17 08:50:00|19027.2|19007.2|19027.2|19007.2|19027.2|19007.2|19027.2|19007.2|2
1631868610000|2021-09-17 08:50:10|19027.8|19007.8|19039.8|19019.8|19039.8|19019.8|19027.8|19007.8|13
1631868630000|2021-09-17 08:50:30|19045.4|19025.4|19045.4|19025.4|19045.4|19025.4|19045.4|19025.4|2
1631868640000|2021-09-17 08:50:40|19047.2|19027.2|19047.2|19027.2|19047.2|19027.2|19047.2|19027.2|3
1631868650000|2021-09-17 08:50:50|||||||||2
1631868660000|2021-09-17 08:51:00|19045.3|19025.3|19045.3|19025.3|19045.3|19025.3|19045.3|19025.3|0
1631868720000|2021-09-17 08:52:00|19040.9|19020.9|19040.9|19020.9|19040.9|19020.9|19040.9|19020.9|1
1631868730000|2021-09-17 08:52:10|19034.5|19014.5|19032.8|19012.8|19034.5|19014.5|19032.8|19012.8|0
1631868750000|2021-09-17 08:52:30|||||||||1
1631868770000|2021-09-17 08:52:50|||||||||2
1631868790000|2021-09-17 08:53:10|||||||||2
1631868830000|2021-09-17 08:53:50|19035.3|19015.3|19035.3|19015.3|19035.3|19015.3|19035.3|19015.3|2
1631868840000|2021-09-17 08:54:00|19037.8|19017.8|19040.3|19020.3|19040.3|19020.3|19037.8|19017.8|3
1631868910000|2021-09-17 08:55:10|19038.4|19018.4|19037.8|19017.8|19038.4|19018.4|19037.8|19017.8|1
1631868930000|2021-09-17 08:55:30|19035.9|19015.9|19032.8|19012.8|19035.9|19015.9|19032.8|19012.8|1
1631868940000|2021-09-17 08:55:40|19037.8|18997.8|19037.8|18997.8|19037.8|18997.8|19037.8|18997.8|2
1631868960000|2021-09-17 08:56:00|19025.9|19005.9|19025.9|19005.9|19025.9|19005.9|19025.9|19005.9|0
1631868970000|2021-09-17 08:56:10|19025.3|19005.3|19025.3|19005.3|19025.3|19005.3|19025.3|19005.3|0
1631868990000|2021-09-17 08:56:30|||||||||1
1631869000000|2021-09-17 08:56:40|19022.8|19002.8|19022.8|19002.8|19022.8|19002.8|19022.8|19002.8|1
1631869040000|2021-09-17 08:57:20|||||||||2
1631869050000|2021-09-17 08:57:30|19020.3|19000.3|19020.3|19000.3|19020.3|19000.3|19020.3|19000.3|0
1631869060000|2021-09-17 08:57:40|19017.8|18997.8|19017.8|18997.8|19017.8|18997.8|19017.8|18997.8|1
1631869070000|2021-09-17 08:57:50|19011.5|18991.5|19005.9|18985.9|19018.4|18991.5|19005.9|18978.4|3
1631869080000|2021-09-17 08:58:00|19004|18984|19003.4|18983.4|19004|18984|19003.4|18983.4|0
1631869090000|2021-09-17 08:58:10|19002.8|18982.8|19000.9|18980.9|19002.8|18982.8|19000.9|18980.9|1
1631869110000|2021-09-17 08:58:30|18998.4|18978.4|18998.4|18978.4|18998.4|18978.4|18996.5|18976.5|1
1631869120000|2021-09-17 08:58:40|18999|18979|19004.7|18984.7|19004.7|18984.7|18999|18979|2
1631869140000|2021-09-17 08:59:00|19006.6|18986.6|19007.8|18987.8|19007.8|18987.8|19006.6|18986.6|0
1631869190000|2021-09-17 08:59:50|||||||||1
1631869240000|2021-09-17 09:00:40|19009.7|18989.7|19010.3|18990.3|19010.3|18990.3|19009.7|18989.7|0
1631869260000|2021-09-17 09:01:00|19006.5|18986.5|19005.9|18985.9|19006.5|18986.5|19005.9|18985.9|0
1631869310000|2021-09-17 09:01:50|19007.8|18987.8|19007.8|18987.8|19007.8|18987.8|19007.8|18987.8|1
1631869320000|2021-09-17 09:02:00|19004|18984|19003.4|18983.4|19004|18984|19003.4|18983.4|3
1631869340000|2021-09-17 09:02:20|19001.5|18981.5|18998.4|18978.4|19001.5|18981.5|18998.4|18978.4|0
1631869350000|2021-09-17 09:02:30|||||||||1
1631869380000|2021-09-17 09:03:00|18996.5|18976.5|18994|18974|18996.5|18976.5|18994|18974|0
1631869430000|2021-09-17 09:03:50|18995.9|18975.9|18998.4|18978.4|18998.4|18978.4|18995.9|18975.9|1
1631869440000|2021-09-17 09:04:00|18997.8|18977.8|19004.7|18984.7|19004.7|18984.7|18997.8|18977.8|1
1631869460000|2021-09-17 09:04:20|19005.9|18985.9|19017.8|18977.8|19017.8|18985.9|19005.9|18977.8|1
1631869520000|2021-09-17 09:05:20|19018.4|18978.4|19005.9|18985.9|19018.4|18985.9|19005.9|18978.4|3
1631869550000|2021-09-17 09:05:50|19005.3|18985.3|19005.3|18985.3|19005.3|18985.3|19005.3|18985.3|1
1631869560000|2021-09-17 09:06:00|19005.9|18985.9|19005.9|18985.9|19005.9|18985.9|19005.9|18985.9|0
1631869620000|2021-09-17 09:07:00|19002.8|18982.8|19002.8|18982.8|19002.8|18982.8|19002.8|18982.8|2
1631869700000|2021-09-17 09:08:20|19002.2|18982.2|19000.3|18980.3|19002.2|18982.2|19000.3|18980.3|2
1631869730000|2021-09-17 09:08:50|||||||||1
1631869740000|2021-09-17 09:09:00|18998.4|18978.4|18998.4|18978.4|18998.4|18978.4|18998.4|18978.4|0
1631869780000|2021-09-17 09:09:40|18996.5|18976.5|18998.4|18978.4|18998.4|18978.4|18996.5|18976.5|2
1631869800000|2021-09-17 09:10:00|18995.3|18975.3|18995.3|18975.3|18995.3|18975.3|18995.3|18975.3|0
1631869820000|2021-09-17 09:10:20|||||||||1
1631869840000|2021-09-17 09:10:40|18993.4|18973.4|18993.4|18973.4|18993.4|18973.4|18993.4|18973.4|5
1631869850000|2021-09-17 09:10:50|||||||||1
1631869880000|2021-09-17 09:11:20|||||||||4
1631870020000|2021-09-17 09:13:40|18988.4|18968.4|18986.5|18966.5|18988.4|18968.4|18986.5|18966.5|0
1631870030000|2021-09-17 09:13:50|18985.9|18965.9|18988.4|18968.4|18988.4|18968.4|18985.9|18965.9|5
1631870090000|2021-09-17 09:14:50|18980.9|18960.9|18968.4|18948.4|18980.9|18960.9|18968.4|18948.4|2
1631870100000|2021-09-17 09:15:00|18967.8|18947.8|18965.3|18945.3|18967.8|18947.8|18965.3|18945.3|2
1631870110000|2021-09-17 09:15:10|18963.4|18943.4|18955.9|18935.9|18963.4|18943.4|18955.9|18935.9|1
1631870120000|2021-09-17 09:15:20|18950.9|18930.9|18950.9|18930.9|18950.9|18930.9|18950.9|18930.9|2
1631870130000|2021-09-17 09:15:30|18949|18929|18947.8|18927.8|18949|18929|18947.8|18927.8|0
1631870140000|2021-09-17 09:15:40|18947.2|18927.2|18945.3|18925.3|18947.2|18927.2|18945.3|18925.3|1
1631870150000|2021-09-17 09:15:50|18947.8|18927.8|18947.8|18927.8|18947.8|18927.8|18947.8|18927.8|0
1631870160000|2021-09-17 09:16:00|||||||||1
1631870210000|2021-09-17 09:16:50|18957.8|18937.8|18957.8|18937.8|18957.8|18937.8|18957.8|18937.8|0
1631870220000|2021-09-17 09:17:00|18958.4|18938.4|18956.5|18936.5|18958.4|18938.4|18956.5|18936.5|1
1631870250000|2021-09-17 09:17:30|18955.9|18935.9|18954|18934|18955.9|18935.9|18954|18934|1
1631870260000|2021-09-17 09:17:40|18950.3|18930.3|18950.3|18930.3|18950.3|18930.3|18950.3|18930.3|0
1631870280000|2021-09-17 09:18:00|||||||||2
1631870290000|2021-09-17 09:18:10|18954.1|18934.1|18957.8|18937.8|18957.8|18937.8|18954.1|18934.1|1
1631870300000|2021-09-17 09:18:20|18960.3|18940.3|18958.4|18938.4|18960.3|18940.3|18958.4|18938.4|0
1631870310000|2021-09-17 09:18:30|18957.8|18937.8|18960.3|18940.3|18960.3|18940.3|18957.8|18937.8|0
1631870320000|2021-09-17 09:18:40|18958.4|18938.4|18957.8|18937.8|18958.4|18938.4|18957.8|18937.8|0
1631870370000|2021-09-17 09:19:30|18955.9|18935.9|18955.3|18935.3|18955.9|18935.9|18955.3|18935.3|0
1631870410000|2021-09-17 09:20:10|18949.6|18929.6|18949.6|18929.6|18949.6|18929.6|18949.6|18929.6|0
1631870420000|2021-09-17 09:20:20|18947.8|18927.8|18947.8|18927.8|18947.8|18927.8|18947.8|18927.8|1
1631870440000|2021-09-17 09:20:40|18949.7|18929.7|18950.3|18930.3|18950.3|18930.3|18949.7|18929.7|0
1631870500000|2021-09-17 09:21:40|18947.8|18927.8|18947.8|18927.8|18950.3|18930.3|18947.8|18927.8|0
1631870510000|2021-09-17 09:21:50|18950.3|18930.3|18950.3|18930.3|18950.3|18930.3|18950.3|18930.3|2
1631870540000|2021-09-17 09:22:20|18947.8|18927.8|18947.8|18927.8|18947.8|18927.8|18945.9|18925.9|0
1631870560000|2021-09-17 09:22:40|18950.3|18930.3|18948.4|18928.4|18950.3|18930.3|18948.4|18928.4|1
1631870580000|2021-09-17 09:23:00|18947.8|18927.8|18947.8|18927.8|18947.8|18927.8|18945.3|18925.3|0
1631870610000|2021-09-17 09:23:30|18950.3|18930.3|18950.3|18930.3|18950.3|18930.3|18950.3|18930.3|0
1631870660000|2021-09-17 09:24:20|18952.8|18932.8|18952.8|18932.8|18952.8|18932.8|18952.8|18932.8|1
1631870680000|2021-09-17 09:24:40|18955.3|18935.3|18955.3|18935.3|18955.3|18935.3|18955.3|18935.3|1
1631870700000|2021-09-17 09:25:00|18957.8|18937.8|18957.8|18937.8|18957.8|18937.8|18957.8|18937.8|0
1631870720000|2021-09-17 09:25:20|18952.8|18932.8|18950.3|18930.3|18952.8|18932.8|18950.3|18930.3|1
1631870820000|2021-09-17 09:27:00|18945.3|18925.3|18945.3|18925.3|18945.3|18925.3|18945.3|18925.3|3
1631870830000|2021-09-17 09:27:10|18943.4|18923.4|18942.8|18922.8|18943.4|18923.4|18942.8|18922.8|0
1631870970000|2021-09-17 09:29:30|18937.8|18917.8|18932.8|18912.8|18937.8|18917.8|18932.8|18912.8|4
1631870990000|2021-09-17 09:29:50|18927.8|18907.8|18932.3|18912.3|18932.3|18912.3|18927.8|18907.8|4
1631871000000|2021-09-17 09:30:00|18932.8|18912.8|18939.8|18919.8|18939.8|18919.8|18932.8|18912.8|0
1631871010000|2021-09-17 09:30:10|18940.3|18920.3|18940.3|18920.3|18940.3|18920.3|18940.3|18920.3|0
1631871070000|2021-09-17 09:31:10|18940.4|18920.4|18940.4|18920.4|18940.4|18920.4|18940.4|18920.4|0
1631871100000|2021-09-17 09:31:40|18948.4|18908.4|18948.4|18908.4|18948.4|18908.4|18948.4|18908.4|0
1631871110000|2021-09-17 09:31:50|18947.9|18907.9|18947.9|18907.9|18947.9|18907.9|18947.9|18907.9|0
1631871210000|2021-09-17 09:33:30|18940.4|18920.4|18940.4|18920.4|18940.4|18920.4|18940.4|18920.4|0
1631871310000|2021-09-17 09:35:10|18938.4|18918.4|18925.4|18905.4|18938.4|18918.4|18925.4|18905.4|2
1631871330000|2021-09-17 09:35:30|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|1
1631871340000|2021-09-17 09:35:40|||||||||1
1631871350000|2021-09-17 09:35:50|18937.9|18917.9|18937.9|18917.9|18937.9|18917.9|18937.9|18917.9|0
1631871360000|2021-09-17 09:36:00|18935.4|18915.4|18935.4|18915.4|18935.4|18915.4|18935.4|18915.4|0
1631871390000|2021-09-17 09:36:30|18932.9|18912.9|18931|18911|18932.9|18912.9|18931|18911|4
1631871420000|2021-09-17 09:37:00|18935.4|18915.4|18940.4|18920.4|18940.4|18920.4|18935.4|18915.4|0
1631871470000|2021-09-17 09:37:50|18942.3|18922.3|18942.9|18922.9|18942.9|18922.9|18942.3|18922.3|0
1631871500000|2021-09-17 09:38:20|18944.8|18924.8|18951.7|18931.7|18951.7|18931.7|18944.8|18924.8|0
1631871510000|2021-09-17 09:38:30|18952.3|18932.3|18952.3|18932.3|18952.3|18932.3|18952.3|18932.3|0
1631871520000|2021-09-17 09:38:40|18953.5|18933.5|18953.5|18933.5|18953.5|18933.5|18953.5|18933.5|1
1631871530000|2021-09-17 09:38:50|18955.4|18935.4|18955.4|18935.4|18955.4|18935.4|18955.4|18935.4|1
1631871660000|2021-09-17 09:41:00|18956|18936|18956|18936|18956|18936|18956|18936|0
1631871720000|2021-09-17 09:42:00|||||||||1
1631871740000|2021-09-17 09:42:20|18955.4|18935.4|18955.4|18935.4|18955.4|18935.4|18955.4|18935.4|0
1631871760000|2021-09-17 09:42:40|18956|18936|18957.9|18937.9|18957.9|18937.9|18956|18936|1
1631871790000|2021-09-17 09:43:10|18956|18936|18953.5|18933.5|18956|18936|18953.5|18933.5|0
1631871900000|2021-09-17 09:45:00|18950.4|18930.4|18946.6|18926.6|18950.4|18930.4|18946.6|18926.6|1
1631871910000|2021-09-17 09:45:10|18954.6|18914.6|18954.6|18914.6|18954.6|18914.6|18954.6|18914.6|1
1631871940000|2021-09-17 09:45:40|18946.6|18926.6|18946.6|18926.6|18946.6|18926.6|18946.6|18926.6|0
1631871980000|2021-09-17 09:46:20|18950.4|18930.4|18950.4|18930.4|18950.4|18930.4|18950.4|18930.4|1
1631872000000|2021-09-17 09:46:40|18952.9|18932.9|18952.9|18932.9|18952.9|18932.9|18952.9|18932.9|0
1631872010000|2021-09-17 09:46:50|18955.4|18935.4|18952.9|18932.9|18955.4|18935.4|18952.9|18932.9|0
1631872080000|2021-09-17 09:48:00|18951.7|18931.7|18942.2|18922.2|18951.7|18931.7|18942.2|18922.2|2
1631872090000|2021-09-17 09:48:10|18938.5|18918.5|18938.5|18918.5|18938.5|18918.5|18938.5|18918.5|0
1631872100000|2021-09-17 09:48:20|18936|18916|18936|18916|18936|18916|18936|18916|1
1631872170000|2021-09-17 09:49:30|18938.5|18918.5|18938.5|18918.5|18938.5|18918.5|18938.5|18918.5|0
1631872190000|2021-09-17 09:49:50|18941|18921|18941|18921|18941|18921|18941|18921|0
1631872200000|2021-09-17 09:50:00|18953.5|18913.5|18953.5|18913.5|18953.5|18913.5|18953.5|18913.5|0
1631872210000|2021-09-17 09:50:10|18956|18916|18952.9|18932.9|18956|18932.9|18946|18916|0
1631872310000|2021-09-17 09:51:50|||||||||2
1631872340000|2021-09-17 09:52:20|||||||||1
1631872350000|2021-09-17 09:52:30|18954.8|18934.8|18955.4|18935.4|18955.4|18935.4|18954.8|18934.8|0
1631872480000|2021-09-17 09:54:40|18957.3|18937.3|18957.3|18937.3|18957.3|18937.3|18957.3|18937.3|1
1631872490000|2021-09-17 09:54:50|18957.9|18937.9|18957.9|18937.9|18957.9|18937.9|18957.9|18937.9|0
1631872540000|2021-09-17 09:55:40|||||||||1
1631872580000|2021-09-17 09:56:20|18961.7|18941.7|18962.9|18942.9|18962.9|18942.9|18961.7|18941.7|0
1631872600000|2021-09-17 09:56:40|18960.4|18940.4|18960.4|18940.4|18960.4|18940.4|18960.4|18940.4|1
1631872660000|2021-09-17 09:57:40|18956|18936|18950.4|18930.4|18956|18936|18950.4|18930.4|1
1631872680000|2021-09-17 09:58:00|18947.9|18927.9|18942.9|18922.9|18947.9|18927.9|18942.9|18922.9|0
1631872720000|2021-09-17 09:58:40|||||||||1
1631872730000|2021-09-17 09:58:50|18940.4|18920.4|18934.1|18914.1|18940.4|18920.4|18934.1|18914.1|2
1631872750000|2021-09-17 09:59:10|||||||||5
1631872760000|2021-09-17 09:59:20|18936|18916|18936|18916|18936|18916|18936|18916|2
1631872790000|2021-09-17 09:59:50|||||||||1
1631872820000|2021-09-17 10:00:20|18936.6|18916.6|18938.5|18918.5|18938.5|18918.5|18936.6|18916.6|1
1631872830000|2021-09-17 10:00:30|18940.4|18920.4|18940.4|18920.4|18940.4|18920.4|18940.4|18920.4|0
1631872840000|2021-09-17 10:00:40|18938.5|18918.5|18938.5|18918.5|18938.5|18918.5|18938.5|18918.5|0
1631872860000|2021-09-17 10:01:00|18937.9|18917.9|18937.9|18917.9|18937.9|18917.9|18937.9|18917.9|0
1631872900000|2021-09-17 10:01:40|18935.4|18915.4|18935.4|18915.4|18935.4|18915.4|18935.4|18915.4|0
1631872920000|2021-09-17 10:02:00|18933.5|18913.5|18932.9|18912.9|18933.5|18913.5|18932.9|18912.9|2
1631872930000|2021-09-17 10:02:10|18931|18911|18931|18911|18931|18911|18931|18911|1
1631872980000|2021-09-17 10:03:00|18929.1|18909.1|18930.4|18910.4|18930.4|18910.4|18929.1|18909.1|2
1631872990000|2021-09-17 10:03:10|18931|18911|18931|18911|18931|18911|18931|18911|0
1631873010000|2021-09-17 10:03:30|18932.9|18912.9|18932.9|18912.9|18932.9|18912.9|18932.9|18912.9|0
1631873020000|2021-09-17 10:03:40|18931|18911|18931|18911|18931|18911|18931|18911|0
1631873110000|2021-09-17 10:05:10|18932.9|18912.9|18931|18911|18932.9|18912.9|18931|18911|0
1631873200000|2021-09-17 10:06:40|18934.8|18914.8|18934.8|18914.8|18934.8|18914.8|18934.8|18914.8|2
1631873220000|2021-09-17 10:07:00|18936|18916|18936|18916|18936|18916|18936|18916|0
1631873240000|2021-09-17 10:07:20|18934.1|18914.1|18931|18911|18934.1|18914.1|18931|18911|0
1631873320000|2021-09-17 10:08:40|||||||||1
1631873330000|2021-09-17 10:08:50|||||||||45
1631873340000|2021-09-17 10:09:00|18929.1|18909.1|18924.7|18904.7|18929.1|18909.1|18924.7|18904.7|4
1631873350000|2021-09-17 10:09:10|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|18922.9|18902.9|1
1631873360000|2021-09-17 10:09:20|18919.8|18899.8|18919.8|18899.8|18919.8|18899.8|18919.8|18899.8|0
1631873380000|2021-09-17 10:09:40|18917.9|18897.9|18917.3|18897.3|18917.9|18897.9|18917.3|18897.3|0
1631873390000|2021-09-17 10:09:50|18915.4|18895.4|18910.4|18890.4|18915.4|18895.4|18910.4|18890.4|3
1631873400000|2021-09-17 10:10:00|18912.3|18892.3|18912.9|18892.9|18912.9|18892.9|18912.3|18892.3|0
1631873420000|2021-09-17 10:10:20|18917.3|18897.3|18917.3|18897.3|18917.3|18897.3|18917.3|18897.3|1
1631873440000|2021-09-17 10:10:40|||||||||1
1631873590000|2021-09-17 10:13:10|18919.8|18899.8|18919.8|18899.8|18919.8|18899.8|18919.8|18899.8|1
1631873610000|2021-09-17 10:13:30|18919.9|18899.9|18922.9|18902.9|18922.9|18902.9|18919.9|18899.9|1
1631873690000|2021-09-17 10:14:50|||||||||1
1631873760000|2021-09-17 10:16:00|18927.4|18907.4|18934.9|18914.9|18934.9|18914.9|18927.4|18907.4|4
1631873820000|2021-09-17 10:17:00|||||||||1
1631873830000|2021-09-17 10:17:10|18935.4|18915.4|18935.4|18915.4|18935.4|18915.4|18935.4|18915.4|0
1631873870000|2021-09-17 10:17:50|18933.5|18913.5|18933.5|18913.5|18933.5|18913.5|18933.5|18913.5|2
1631873880000|2021-09-17 10:18:00|18932.9|18912.9|18932.9|18912.9|18932.9|18912.9|18932.9|18912.9|0
1631873910000|2021-09-17 10:18:30|18933|18913|18933|18913|18933|18913|18933|18913|0
1631873940000|2021-09-17 10:19:00|||||||||1
1631873970000|2021-09-17 10:19:30|18928|18908|18928|18908|18928|18908|18928|18908|0
1631874030000|2021-09-17 10:20:30|||||||||1
1631874050000|2021-09-17 10:20:50|18925.5|18905.5|18920.5|18900.5|18925.5|18905.5|18920.5|18900.5|0
1631874080000|2021-09-17 10:21:20|18921|18901|18923|18903|18923|18903|18921|18901|3
1631874090000|2021-09-17 10:21:30|||||||||2
1631874130000|2021-09-17 10:22:10|18922.4|18902.4|18918|18898|18922.4|18902.4|18918|18898|2
1631874200000|2021-09-17 10:23:20|18916.1|18896.1|18916.1|18896.1|18916.1|18896.1|18916.1|18896.1|4
1631874210000|2021-09-17 10:23:30|18915.5|18895.5|18915.5|18895.5|18915.5|18895.5|18915.5|18895.5|15
1631874260000|2021-09-17 10:24:20|18919.3|18899.3|18920.5|18900.5|18920.5|18900.5|18919.3|18899.3|0
1631874280000|2021-09-17 10:24:40|||||||||1
1631874290000|2021-09-17 10:24:50|18922.2|18902.2|18928|18908|18928|18908|18922.2|18902.2|1
1631874370000|2021-09-17 10:26:10|18935.5|18915.5|18935.5|18915.5|18935.5|18915.5|18935.5|18915.5|2
1631874400000|2021-09-17 10:26:40|||||||||3
1631874410000|2021-09-17 10:26:50|18937.4|18917.4|18937.4|18917.4|18937.4|18917.4|18937.4|18917.4|1
1631874420000|2021-09-17 10:27:00|18938|18918|18938|18918|18938|18918|18938|18918|0
1631874450000|2021-09-17 10:27:30|18939.9|18919.9|18935.5|18915.5|18939.9|18919.9|18935.5|18915.5|2
1631874460000|2021-09-17 10:27:40|18933|18913|18935.5|18915.5|18935.5|18915.5|18933|18913|1
1631874490000|2021-09-17 10:28:10|18930.5|18910.5|18930.5|18910.5|18930.5|18910.5|18930.5|18910.5|1
1631874640000|2021-09-17 10:30:40|18933|18913|18938|18918|18938|18918|18933|18913|1
1631874650000|2021-09-17 10:30:50|18939.9|18919.9|18943|18923|18943|18923|18939.9|18919.9|1
1631874680000|2021-09-17 10:31:20|18944.9|18924.9|18945.5|18925.5|18945.5|18925.5|18944.9|18924.9|2
1631874700000|2021-09-17 10:31:40|18943|18923|18943|18923|18943|18923|18943|18923|0
1631874720000|2021-09-17 10:32:00|18936.1|18916.1|18931.1|18911.1|18936.1|18916.1|18931.1|18911.1|1
1631874730000|2021-09-17 10:32:10|18930.5|18910.5|18930.5|18910.5|18930.5|18910.5|18930.5|18910.5|0
1631874740000|2021-09-17 10:32:20|18928|18908|18930.5|18910.5|18930.5|18910.5|18928|18908|0
1631874760000|2021-09-17 10:32:40|18925.5|18905.5|18923.6|18903.6|18925.5|18905.5|18923.6|18903.6|3
1631874770000|2021-09-17 10:32:50|18918.6|18898.6|18918.6|18898.6|18918.6|18898.6|18918.6|18898.6|1
1631874840000|2021-09-17 10:34:00|||||||||2
1631875060000|2021-09-17 10:37:40|18918|18898|18918|18898|18918|18898|18918|18898|0
1631875090000|2021-09-17 10:38:10|||||||||25
1631875140000|2021-09-17 10:39:00|18922.4|18902.4|18922.4|18902.4|18922.4|18902.4|18922.4|18902.4|1
1631875190000|2021-09-17 10:39:50|18923|18903|18930.5|18910.5|18930.5|18910.5|18923|18903|2
1631875200000|2021-09-17 10:40:00|18928.6|18908.6|18928.6|18908.6|18930.5|18910.5|18928|18908|1
1631875210000|2021-09-17 10:40:10|18928|18908|18928|18908|18928|18908|18928|18908|1
1631875230000|2021-09-17 10:40:30|18925.5|18905.5|18925.5|18905.5|18925.5|18905.5|18925.5|18905.5|3
1631875260000|2021-09-17 10:41:00|18923.6|18903.6|18923|18903|18923.6|18903.6|18923|18903|0
1631875360000|2021-09-17 10:42:40|18918|18898|18918|18898|18918|18898|18918|18898|7
1631875400000|2021-09-17 10:43:20|18924.2|18884.2|18924.2|18884.2|18924.2|18884.2|18924.2|18884.2|1
1631875420000|2021-09-17 10:43:40|18920.6|18880.6|18898.6|18878.6|18920.6|18881.1|18898.6|18878.6|5
1631875520000|2021-09-17 10:45:20|||||||||1
1631875560000|2021-09-17 10:46:00|18901.1|18881.1|18898.6|18878.6|18901.1|18881.1|18898.6|18878.6|0
1631875590000|2021-09-17 10:46:30|18900.5|18880.5|18895.5|18875.5|18900.5|18880.5|18895.5|18875.5|1
1631875600000|2021-09-17 10:46:40|||||||||22
1631875640000|2021-09-17 10:47:20|||||||||2
1631875730000|2021-09-17 10:48:50|18885.5|18865.5|18885.5|18865.5|18885.5|18865.5|18885.5|18865.5|5
1631875750000|2021-09-17 10:49:10|18887.4|18867.4|18887.4|18867.4|18887.4|18867.4|18887.4|18867.4|1
1631875920000|2021-09-17 10:52:00|18885.5|18865.5|18863|18843|18885.5|18865.5|18861.1|18841.1|3
1631875950000|2021-09-17 10:52:30|18860.5|18840.5|18860.5|18840.5|18860.5|18840.5|18860.5|18840.5|0
1631876000000|2021-09-17 10:53:20|18858.6|18838.6|18858.6|18838.6|18858.6|18838.6|18858.6|18838.6|1
1631876010000|2021-09-17 10:53:30|18858|18838|18858|18838|18858|18838|18858|18838|1
1631876020000|2021-09-17 10:53:40|18855.5|18835.5|18855.5|18835.5|18855.5|18835.5|18855.5|18835.5|1
1631876030000|2021-09-17 10:53:50|18851.7|18831.7|18850.5|18830.5|18851.7|18831.7|18850.5|18830.5|1
1631876040000|2021-09-17 10:54:00|||||||||1
1631876050000|2021-09-17 10:54:10|||||||||2
1631876060000|2021-09-17 10:54:20|||||||||1
1631876080000|2021-09-17 10:54:40|||||||||1
1631876130000|2021-09-17 10:55:30|18848.6|18828.6|18850.5|18830.5|18850.5|18830.5|18846.1|18826.1|0
1631876220000|2021-09-17 10:57:00|||||||||1
1631876230000|2021-09-17 10:57:10|||||||||1
1631876270000|2021-09-17 10:57:50|18853|18833|18853|18833|18853|18833|18853|18833|0
1631876290000|2021-09-17 10:58:10|18854.9|18834.9|18855.5|18835.5|18855.5|18835.5|18854.9|18834.9|0
1631876300000|2021-09-17 10:58:20|18857.4|18837.4|18858|18838|18858|18838|18857.4|18837.4|0
1631876380000|2021-09-17 10:59:40|18856.9|18836.9|18855.5|18835.5|18856.9|18836.9|18854.9|18834.9|3
1631876400000|2021-09-17 11:00:00|18851.1|18831.1|18853|18833|18853|18833|18851.1|18831.1|0
1631876410000|2021-09-17 11:00:10|18854.9|18834.9|18855.5|18835.5|18855.5|18835.5|18854.9|18834.9|0
1631876470000|2021-09-17 11:01:10|18851.1|18831.1|18851.1|18831.1|18851.1|18831.1|18851.1|18831.1|0
1631876590000|2021-09-17 11:03:10|18850.5|18830.5|18850.5|18830.5|18850.5|18830.5|18850.5|18830.5|1
1631876630000|2021-09-17 11:03:50|18851.1|18831.1|18851.1|18831.1|18851.1|18831.1|18851.1|18831.1|1
1631876640000|2021-09-17 11:04:00|||||||||1
1631876680000|2021-09-17 11:04:40|18855.5|18835.5|18855.5|18835.5|18855.5|18835.5|18855.5|18835.5|2
1631876690000|2021-09-17 11:04:50|18853.6|18833.6|18855.5|18835.5|18855.5|18835.5|18853.6|18833.6|0
1631876700000|2021-09-17 11:05:00|18857.5|18837.5|18863|18843|18863|18843|18857.5|18837.5|3
1631876710000|2021-09-17 11:05:10|18865|18845|18865.5|18845.5|18865.5|18845.5|18865|18845|0
1631876720000|2021-09-17 11:05:20|18870.5|18850.5|18870.5|18850.5|18870.5|18850.5|18870.5|18850.5|2
1631876740000|2021-09-17 11:05:40|18870.6|18850.6|18870.6|18850.6|18870.6|18850.6|18870.6|18850.6|0
1631876760000|2021-09-17 11:06:00|||||||||2
1631876790000|2021-09-17 11:06:30|18868.6|18848.6|18868.6|18848.6|18868.6|18848.6|18868.6|18848.6|0
1631876810000|2021-09-17 11:06:50|18870.6|18850.6|18870.6|18850.6|18870.6|18850.6|18870.6|18850.6|0
1631876850000|2021-09-17 11:07:30|18868.6|18848.6|18868.6|18848.6|18868.6|18848.6|18868.6|18848.6|0
1631876860000|2021-09-17 11:07:40|18870.6|18850.6|18868.6|18848.6|18870.6|18850.6|18868.6|18848.6|0
1631876900000|2021-09-17 11:08:20|18866.1|18846.1|18866.1|18846.1|18866.1|18846.1|18866.1|18846.1|0
1631876940000|2021-09-17 11:09:00|18868.1|18848.1|18870|18850|18870|18850|18868.1|18848.1|1
1631876960000|2021-09-17 11:09:20|||||||||1
1631876970000|2021-09-17 11:09:30|18870.6|18850.6|18868.6|18848.6|18870.6|18850.6|18868.6|18848.6|0
1631876980000|2021-09-17 11:09:40|18867.5|18847.5|18853.1|18833.1|18867.5|18847.5|18853.1|18833.1|1
1631877020000|2021-09-17 11:10:20|||||||||1
1631877060000|2021-09-17 11:11:00|18855.6|18835.6|18855.6|18835.6|18855.6|18835.6|18855.6|18835.6|1
1631877080000|2021-09-17 11:11:20|18853.7|18833.7|18855.6|18835.6|18855.6|18835.6|18853.7|18833.7|1
1631877090000|2021-09-17 11:11:30|18857.5|18837.5|18855|18835|18857.5|18837.5|18855|18835|1
1631877100000|2021-09-17 11:11:40|18853.1|18833.1|18856.2|18836.2|18856.2|18836.2|18853.1|18833.1|1
1631877150000|2021-09-17 11:12:30|18858.1|18838.1|18858.1|18838.1|18858.1|18838.1|18858.1|18838.1|0
1631877170000|2021-09-17 11:12:50|18860|18840|18860.6|18840.6|18860.6|18840.6|18860|18840|0
1631877180000|2021-09-17 11:13:00|18873.1|18833.1|18881.9|18861.9|18881.9|18861.9|18873.1|18833.1|1
1631877210000|2021-09-17 11:13:30|18882.5|18862.5|18882.5|18862.5|18882.5|18862.5|18882.5|18862.5|0
1631877240000|2021-09-17 11:14:00|18881.9|18861.9|18878.1|18858.1|18881.9|18861.9|18878.1|18858.1|2
1631877270000|2021-09-17 11:14:30|18874.3|18854.3|18874.3|18854.3|18874.3|18854.3|18874.3|18854.3|0
1631877280000|2021-09-17 11:14:40|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|0
1631877300000|2021-09-17 11:15:00|18875|18855|18875.6|18855.6|18875.6|18855.6|18875|18855|2
1631877330000|2021-09-17 11:15:30|||||||||1
1631877350000|2021-09-17 11:15:50|18875|18855|18873.1|18853.1|18875|18855|18873.1|18853.1|1
1631877360000|2021-09-17 11:16:00|18872.5|18852.5|18870|18850|18872.5|18852.5|18870|18850|0
1631877420000|2021-09-17 11:17:00|18870.6|18850.6|18870.6|18850.6|18870.6|18850.6|18870.6|18850.6|1
1631877440000|2021-09-17 11:17:20|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|18873.1|18853.1|0
1631877450000|2021-09-17 11:17:30|18871.2|18851.2|18873.1|18853.1|18873.1|18853.1|18870.6|18850.6|0
1631877460000|2021-09-17 11:17:40|18875|18855|18880.6|18860.6|18880.6|18860.6|18875|18855|0
1631877470000|2021-09-17 11:17:50|||||||||1
1631877500000|2021-09-17 11:18:20|||||||||1
1631877510000|2021-09-17 11:18:30|18881.8|18861.8|18885.6|18865.6|18885.6|18865.6|18881.8|18861.8|2
1631877520000|2021-09-17 11:18:40|18890.6|18870.6|18886.2|18866.2|18890.6|18870.6|18886.2|18866.2|4
1631877540000|2021-09-17 11:19:00|18888.1|18868.1|18888.1|18868.1|18888.1|18868.1|18888.1|18868.1|0
1631877550000|2021-09-17 11:19:10|18890|18870|18890.6|18870.6|18890.6|18870.6|18890|18870|0
1631877560000|2021-09-17 11:19:20|18893.1|18873.1|18895.6|18875.6|18895.6|18875.6|18893.1|18873.1|6
1631877620000|2021-09-17 11:20:20|18897.5|18877.5|18898.1|18878.1|18898.1|18878.1|18897.5|18877.5|2
1631877630000|2021-09-17 11:20:30|18901.9|18881.9|18905.6|18885.6|18905.6|18885.6|18901.9|18881.9|3
1631877680000|2021-09-17 11:21:20|18903.7|18883.7|18903.1|18883.1|18903.7|18883.7|18903.1|18883.1|0
1631877690000|2021-09-17 11:21:30|18905|18885|18905.6|18885.6|18905.6|18885.6|18905|18885|0
1631877720000|2021-09-17 11:22:00|18903.7|18883.7|18903.7|18883.7|18903.7|18883.7|18903.7|18883.7|0
1631877730000|2021-09-17 11:22:10|18903.1|18883.1|18903.1|18883.1|18903.1|18883.1|18903.1|18883.1|0
1631877750000|2021-09-17 11:22:30|18903.7|18883.7|18903.1|18883.1|18905.6|18885.6|18903.1|18883.1|2
1631877760000|2021-09-17 11:22:40|18905|18885|18905.6|18885.6|18905.6|18885.6|18905|18885|0
1631877790000|2021-09-17 11:23:10|18908.1|18888.1|18913.1|18893.1|18913.1|18893.1|18908.1|18888.1|3
1631877800000|2021-09-17 11:23:20|18915|18895|18915.6|18895.6|18915.6|18895.6|18915|18895|1
1631877820000|2021-09-17 11:23:40|18916.2|18896.2|18918.1|18898.1|18918.1|18898.1|18916.2|18896.2|0
1631877830000|2021-09-17 11:23:50|18920.6|18900.6|18920.6|18900.6|18920.6|18900.6|18920.6|18900.6|0
1631877860000|2021-09-17 11:24:20|18921.2|18901.2|18925.6|18905.6|18925.6|18905.6|18921.2|18901.2|3
1631877870000|2021-09-17 11:24:30|||||||||1
1631877890000|2021-09-17 11:24:50|||||||||1
1631877910000|2021-09-17 11:25:10|||||||||2
1631877920000|2021-09-17 11:25:20|18920.6|18900.6|18918.1|18898.1|18920.6|18900.6|18918.1|18898.1|4
1631877940000|2021-09-17 11:25:40|||||||||2
1631877960000|2021-09-17 11:26:00|18920|18900|18918.1|18898.1|18920.6|18900.6|18918.1|18898.1|4
1631877970000|2021-09-17 11:26:10|18920|18900|18920.6|18900.6|18920.6|18900.6|18920|18900|0
1631877990000|2021-09-17 11:26:30|18916.2|18896.2|18918.1|18898.1|18918.1|18898.1|18916.2|18896.2|1
1631878000000|2021-09-17 11:26:40|18916.2|18896.2|18915.6|18895.6|18916.2|18896.2|18915.6|18895.6|0
1631878010000|2021-09-17 11:26:50|18916.2|18896.2|18918.1|18898.1|18920.6|18900.6|18916.2|18896.2|1
1631878020000|2021-09-17 11:27:00|18918.7|18898.7|18920.6|18900.6|18920.6|18900.6|18918.7|18898.7|1
1631878030000|2021-09-17 11:27:10|18925.6|18905.6|18925.6|18905.6|18925.6|18905.6|18925.6|18905.6|6
1631878050000|2021-09-17 11:27:30|18928.1|18908.1|18930|18910|18930|18910|18928.1|18908.1|0
1631878060000|2021-09-17 11:27:40|18930.6|18910.6|18925.6|18905.6|18930.6|18910.6|18925.6|18905.6|1
1631878080000|2021-09-17 11:28:00|18926.2|18906.2|18926.8|18906.8|18926.8|18906.8|18926.2|18906.2|0
1631878090000|2021-09-17 11:28:10|18928.7|18908.7|18933.1|18913.1|18933.1|18913.1|18928.7|18908.7|2
1631878130000|2021-09-17 11:28:50|18930.6|18910.6|18930.6|18910.6|18930.6|18910.6|18930.6|18910.6|0
1631878140000|2021-09-17 11:29:00|18931.8|18911.8|18935.6|18915.6|18935.6|18915.6|18931.8|18911.8|1
1631878150000|2021-09-17 11:29:10|18930.6|18910.6|18930.6|18910.6|18930.6|18910.6|18930.6|18910.6|5
1631878160000|2021-09-17 11:29:20|18926.8|18906.8|18925.6|18905.6|18926.8|18906.8|18925.6|18905.6|1
1631878190000|2021-09-17 11:29:50|18924.4|18904.4|18918.1|18898.1|18924.4|18904.4|18918.1|18898.1|3
1631878200000|2021-09-17 11:30:00|18920.6|18900.6|18918.1|18898.1|18920.6|18900.6|18918.1|18898.1|0
1631878220000|2021-09-17 11:30:20|18920|18900|18923.1|18903.1|18923.1|18903.1|18920|18900|0
1631878230000|2021-09-17 11:30:30|18921.2|18901.2|18928.1|18908.1|18928.1|18908.1|18920.6|18900.6|2
1631878240000|2021-09-17 11:30:40|18930.6|18910.6|18928.1|18908.1|18930.6|18910.6|18928.1|18908.1|2
1631878250000|2021-09-17 11:30:50|18930|18910|18928.1|18908.1|18930.6|18910.6|18928.1|18908.1|2
1631878270000|2021-09-17 11:31:10|18930.6|18910.6|18930.6|18910.6|18930.6|18910.6|18930.6|18910.6|0
1631878320000|2021-09-17 11:32:00|18935|18915|18940.6|18920.6|18940.6|18920.6|18935|18915|1
1631878330000|2021-09-17 11:32:10|18938.1|18918.1|18931.2|18911.2|18938.1|18918.1|18931.2|18911.2|2
1631878340000|2021-09-17 11:32:20|18933.7|18913.7|18938.1|18918.1|18938.1|18918.1|18933.7|18913.7|1
1631878350000|2021-09-17 11:32:30|18941.9|18921.9|18943.1|18923.1|18943.1|18923.1|18940.6|18920.6|1
1631878390000|2021-09-17 11:33:10|18945.6|18925.6|18945.6|18925.6|18945.6|18925.6|18945.6|18925.6|3
1631878400000|2021-09-17 11:33:20|||||||||1
1631878420000|2021-09-17 11:33:40|18943.1|18923.1|18943.1|18923.1|18943.1|18923.1|18943.1|18923.1|8
1631878430000|2021-09-17 11:33:50|18940.6|18920.6|18940.6|18920.6|18940.6|18920.6|18940.6|18920.6|1
1631878440000|2021-09-17 11:34:00|18938.7|18918.7|18950|18930|18950|18930|18938.1|18918.1|3
1631878450000|2021-09-17 11:34:10|18950.6|18930.6|18953.1|18933.1|18953.1|18933.1|18950.6|18930.6|0
1631878470000|2021-09-17 11:34:30|18955.6|18935.6|18960.6|18940.6|18960.6|18940.6|18955.6|18935.6|5
1631878480000|2021-09-17 11:34:40|18962.5|18942.5|18963.1|18943.1|18963.1|18943.1|18962.5|18942.5|1
1631878490000|2021-09-17 11:34:50|18958.1|18938.1|18958.1|18938.1|18958.1|18938.1|18958.1|18938.1|1
1631878500000|2021-09-17 11:35:00|18953.1|18933.1|18953.1|18933.1|18953.1|18933.1|18953.1|18933.1|7
1631878510000|2021-09-17 11:35:10|18955|18935|18960.6|18940.6|18960.6|18940.6|18955|18935|1
1631878540000|2021-09-17 11:35:40|18958.7|18938.7|18960.6|18940.6|18960.6|18940.6|18958.7|18938.7|2
1631878570000|2021-09-17 11:36:10|18963.1|18943.1|18963.1|18943.1|18963.1|18943.1|18963.1|18943.1|2
1631878610000|2021-09-17 11:36:50|18965.6|18945.6|18965.6|18945.6|18965.6|18945.6|18965.6|18945.6|1
1631878620000|2021-09-17 11:37:00|18970.6|18950.6|18970.6|18950.6|18970.6|18950.6|18970.6|18950.6|5
1631878630000|2021-09-17 11:37:10|18972.5|18952.5|18973.1|18953.1|18973.1|18953.1|18972.5|18952.5|0
1631878640000|2021-09-17 11:37:20|18973.7|18953.7|18975.6|18955.6|18975.6|18955.6|18973.7|18953.7|1
1631878650000|2021-09-17 11:37:30|18978.1|18958.1|18978.1|18958.1|18978.1|18958.1|18978.1|18958.1|0
1631878660000|2021-09-17 11:37:40|18980|18960|18975.6|18955.6|18980.6|18960.6|18975.6|18955.6|2
1631878680000|2021-09-17 11:38:00|18978.1|18958.1|18975.6|18955.6|18978.1|18958.1|18975.6|18955.6|1
1631878720000|2021-09-17 11:38:40|18977.5|18957.5|18980.6|18960.6|18980.6|18960.6|18977.5|18957.5|2
1631878730000|2021-09-17 11:38:50|18978.7|18958.7|18978.7|18958.7|18978.7|18958.7|18978.7|18958.7|1
1631878740000|2021-09-17 11:39:00|18978.1|18958.1|18978.1|18958.1|18978.1|18958.1|18978.1|18958.1|0
1631878760000|2021-09-17 11:39:20|18976.9|18956.9|18971.2|18951.2|18976.9|18956.9|18971.2|18951.2|1
1631878770000|2021-09-17 11:39:30|18970.6|18950.6|18975.6|18955.6|18975.6|18955.6|18970.6|18950.6|1
1631878780000|2021-09-17 11:39:40|18978.1|18958.1|18976.8|18956.8|18980.6|18960.6|18976.8|18956.8|4
1631878790000|2021-09-17 11:39:50|18974.3|18954.3|18975.6|18955.6|18976.2|18956.2|18974.3|18954.3|1
1631878830000|2021-09-17 11:40:30|18977.5|18957.5|18978.1|18958.1|18978.1|18958.1|18977.5|18957.5|1
1631878860000|2021-09-17 11:41:00|18980.6|18960.6|18975.6|18955.6|18980.6|18960.6|18975.6|18955.6|1
1631878900000|2021-09-17 11:41:40|18978.1|18958.1|18978.1|18958.1|18978.1|18958.1|18978.1|18958.1|0
1631878910000|2021-09-17 11:41:50|18975.6|18955.6|18975.6|18955.6|18978.1|18958.1|18975.6|18955.6|0
1631878920000|2021-09-17 11:42:00|18978.1|18958.1|18983.1|18963.1|18983.1|18963.1|18978.1|18958.1|2
1631878930000|2021-09-17 11:42:10|||||||||6
1631878940000|2021-09-17 11:42:20|18990.6|18970.6|18990.6|18970.6|18990.6|18970.6|18990.6|18970.6|5
1631878950000|2021-09-17 11:42:30|18995|18975|18998.1|18978.1|18998.1|18978.1|18995|18975|0
1631878960000|2021-09-17 11:42:40|18997.5|18977.5|19000.6|18980.6|19000.6|18980.6|18995.6|18975.6|2
1631878970000|2021-09-17 11:42:50|||||||||1
1631878980000|2021-09-17 11:43:00|||||||||4
1631879010000|2021-09-17 11:43:30|||||||||1
1631879020000|2021-09-17 11:43:40|19002.5|18982.5|19000.6|18980.6|19003.1|18983.1|19000.6|18980.6|1
1631879030000|2021-09-17 11:43:50|18993|18973|18990.6|18970.6|18993|18973|18990.6|18970.6|12
1631879050000|2021-09-17 11:44:10|18992.5|18972.5|18988.1|18968.1|18993.1|18973.1|18988.1|18968.1|3
1631879060000|2021-09-17 11:44:20|18985.6|18965.6|18985.6|18965.6|18985.6|18965.6|18985.6|18965.6|0
1631879070000|2021-09-17 11:44:30|18983.7|18963.7|18985|18965|18985|18965|18983.1|18963.1|2
1631879080000|2021-09-17 11:44:40|18985.6|18965.6|18985.6|18965.6|18985.6|18965.6|18985.6|18965.6|0
1631879100000|2021-09-17 11:45:00|18983.1|18963.1|18970.6|18950.6|18983.1|18963.1|18970.6|18950.6|27
1631879110000|2021-09-17 11:45:10|18965.6|18945.6|18965.6|18945.6|18965.6|18945.6|18965.6|18945.6|2
1631879180000|2021-09-17 11:46:20|||||||||1
1631879200000|2021-09-17 11:46:40|18965|18945|18960.6|18940.6|18965|18945|18960.6|18940.6|3
1631879210000|2021-09-17 11:46:50|18963.1|18943.1|18963.1|18943.1|18963.1|18943.1|18963.1|18943.1|0
1631879220000|2021-09-17 11:47:00|18963.7|18943.7|18970.6|18950.6|18970.6|18950.6|18963.7|18943.7|3
1631879250000|2021-09-17 11:47:30|18971.2|18951.2|18975.6|18955.6|18975.6|18955.6|18971.2|18951.2|1
1631879340000|2021-09-17 11:49:00|18977.6|18957.6|18977.6|18957.6|18977.6|18957.6|18977.6|18957.6|1
1631879350000|2021-09-17 11:49:10|18978.1|18958.1|18978.1|18958.1|18978.1|18958.1|18978.1|18958.1|0
1631879400000|2021-09-17 11:50:00|18975.6|18955.6|18975.6|18955.6|18975.6|18955.6|18975.6|18955.6|1
1631879410000|2021-09-17 11:50:10|||||||||1
1631879440000|2021-09-17 11:50:40|18980.6|18960.6|18980.6|18960.6|18980.6|18960.6|18980.6|18960.6|1
1631879450000|2021-09-17 11:50:50|18985.6|18965.6|19003.3|18963.3|19003.3|18965.6|18985.6|18961.4|11
1631879460000|2021-09-17 11:51:00|19001.4|18961.4|19001.4|18961.4|19001.4|18961.4|19001.4|18961.4|0
1631879470000|2021-09-17 11:51:10|18999|18979|19002.6|18982.6|19002.6|18982.6|18999|18979|1
1631879480000|2021-09-17 11:51:20|19003.1|18983.1|19003.1|18983.1|19003.1|18983.1|19003.1|18983.1|1
1631879500000|2021-09-17 11:51:40|19005.1|18985.1|19005.6|18985.6|19005.6|18985.6|19005.1|18985.1|0
1631879510000|2021-09-17 11:51:50|19003.7|18983.7|19003.1|18983.1|19003.7|18983.7|19003.1|18983.1|0
1631879520000|2021-09-17 11:52:00|19005.6|18985.6|19007.6|18987.6|19008.1|18988.1|19005.6|18985.6|4
1631879530000|2021-09-17 11:52:10|19008.1|18988.1|19005.6|18985.6|19008.1|18988.1|19005.6|18985.6|0
1631879540000|2021-09-17 11:52:20|19005.1|18985.1|19003.1|18983.1|19005.1|18985.1|19003.1|18983.1|4
1631879550000|2021-09-17 11:52:30|19001.2|18981.2|18998.1|18978.1|19001.2|18981.2|18998.1|18978.1|1
1631879560000|2021-09-17 11:52:40|18995.6|18975.6|18995.6|18975.6|18995.6|18975.6|18995.6|18975.6|3
1631879570000|2021-09-17 11:52:50|||||||||1
1631879580000|2021-09-17 11:53:00|18995.7|18975.7|18995.7|18975.7|18995.7|18975.7|18995.7|18975.7|0
1631879590000|2021-09-17 11:53:10|||||||||1
1631879600000|2021-09-17 11:53:20|18993.7|18973.7|18985.7|18965.7|18993.7|18973.7|18980.7|18960.7|6
1631879620000|2021-09-17 11:53:40|18987.6|18967.6|18988.2|18968.2|18988.2|18968.2|18987.6|18967.6|1
1631879630000|2021-09-17 11:53:50|||||||||1
1631879640000|2021-09-17 11:54:00|18985.7|18965.7|18985.7|18965.7|18988.2|18968.2|18985.7|18965.7|8
1631879650000|2021-09-17 11:54:10|18983.2|18963.2|18968.2|18948.2|18983.2|18963.2|18965.7|18945.7|28
1631879660000|2021-09-17 11:54:20|18970.7|18950.7|18970.7|18950.7|18970.7|18950.7|18970.7|18950.7|0
1631879670000|2021-09-17 11:54:30|18975.7|18955.7|18980.7|18960.7|18980.7|18960.7|18975.7|18955.7|5
1631879680000|2021-09-17 11:54:40|18982.6|18962.6|18983.7|18963.7|18983.7|18963.7|18982.6|18962.6|3
1631879690000|2021-09-17 11:54:50|||||||||1
1631879700000|2021-09-17 11:55:00|18985.7|18965.7|18990.7|18970.7|18990.7|18970.7|18985.7|18965.7|3
1631879710000|2021-09-17 11:55:10|18991.2|18971.2|18991.2|18971.2|18991.2|18971.2|18991.2|18971.2|0
1631879720000|2021-09-17 11:55:20|18995.1|18975.1|18998.2|18978.2|18998.2|18978.2|18995.1|18975.1|3
1631879730000|2021-09-17 11:55:30|19001.2|18981.2|19001.2|18981.2|19001.2|18981.2|19001.2|18981.2|1
1631879740000|2021-09-17 11:55:40|19000.7|18980.7|19003.2|18983.2|19003.2|18983.2|19000.7|18980.7|1
1631879750000|2021-09-17 11:55:50|19000.7|18980.7|19000.7|18980.7|19000.7|18980.7|19000.7|18980.7|0
1631879760000|2021-09-17 11:56:00|19004.5|18984.5|19004.5|18984.5|19004.5|18984.5|19004.5|18984.5|2
1631879770000|2021-09-17 11:56:10|19005.7|18985.7|19008.2|18988.2|19010.7|18990.7|19005.7|18985.7|2
1631879790000|2021-09-17 11:56:30|19010.1|18990.1|19012|18992|19012|18992|19008.2|18988.2|0
1631879800000|2021-09-17 11:56:40|19013.2|18993.2|19013.2|18993.2|19013.2|18993.2|19013.2|18993.2|0
1631879810000|2021-09-17 11:56:50|19008.2|18988.2|19005.7|18985.7|19008.2|18988.2|19005.7|18985.7|2
1631879820000|2021-09-17 11:57:00|19003.8|18983.8|19003.2|18983.2|19003.8|18983.8|19003.2|18983.2|0
1631879830000|2021-09-17 11:57:10|19005.7|18985.7|19003.2|18983.2|19005.7|18985.7|19003.2|18983.2|2
1631879860000|2021-09-17 11:57:40|19002.6|18982.6|18998.2|18978.2|19002.6|18982.6|18998.2|18978.2|1
1631879870000|2021-09-17 11:57:50|18993.2|18973.2|18995.7|18975.7|18995.7|18975.7|18993.2|18973.2|2
1631879880000|2021-09-17 11:58:00|18993.8|18973.8|18990.7|18970.7|18993.8|18973.8|18990.7|18970.7|0
1631879890000|2021-09-17 11:58:10|18993.2|18973.2|18990.7|18970.7|18993.2|18973.2|18990.7|18970.7|2
1631879910000|2021-09-17 11:58:30|18990.1|18970.1|18971.8|18951.8|18990.1|18970.1|18971.8|18951.8|8
1631879920000|2021-09-17 11:58:40|18971.3|18951.3|18971.3|18951.3|18971.3|18951.3|18971.3|18951.3|4
1631879930000|2021-09-17 11:58:50|18968.8|18948.8|18968.8|18948.8|18968.8|18948.8|18968.8|18948.8|1
1631879940000|2021-09-17 11:59:00|18965.7|18945.7|18955.7|18935.7|18969.9|18945.7|18955.7|18925.7|36
1631879960000|2021-09-17 11:59:20|18950.7|18930.7|18950.7|18930.7|18950.7|18930.7|18950.7|18930.7|0
1631879980000|2021-09-17 11:59:40|18951.3|18931.3|18951.3|18931.3|18951.3|18931.3|18951.3|18931.3|1
1631879990000|2021-09-17 11:59:50|18951.8|18931.8|18958.2|18938.2|18958.2|18938.2|18951.8|18931.8|2
1631880000000|2021-09-17 12:00:00|18960.1|18940.1|18969.5|18949.5|18969.5|18949.5|18955.7|18935.7|26
1631880010000|2021-09-17 12:00:10|18970.7|18950.7|18983.3|18963.3|18983.3|18963.3|18968.2|18948.2|22
1631880020000|2021-09-17 12:00:20|18990.7|18970.7|18990.7|18970.7|18990.7|18970.7|18990.7|18970.7|1
1631880030000|2021-09-17 12:00:30|18993.2|18973.2|18995.7|18975.7|18995.7|18975.7|18993.2|18973.2|0
1631880040000|2021-09-17 12:00:40|19000.7|18980.7|19005.7|18985.7|19005.7|18985.7|19000.7|18980.7|2
1631880050000|2021-09-17 12:00:50|19007.6|18987.6|19005.7|18985.7|19008.2|18988.2|19005.7|18985.7|3
1631880060000|2021-09-17 12:01:00|19001.9|18981.9|19000.7|18980.7|19001.9|18981.9|19000.7|18980.7|1
1631880070000|2021-09-17 12:01:10|||||||||3
1631880080000|2021-09-17 12:01:20|18998.2|18978.2|18998.2|18978.2|18998.2|18978.2|18998.2|18978.2|4
1631880090000|2021-09-17 12:01:30|18998.8|18978.8|19003.2|18983.2|19003.2|18983.2|18998.8|18978.8|4
1631880100000|2021-09-17 12:01:40|19003.8|18983.8|18985.7|18965.7|19005.7|18985.7|18985.7|18965.7|7
1631880110000|2021-09-17 12:01:50|18980.7|18960.7|18980.7|18960.7|18980.7|18960.7|18980.7|18960.7|4
1631880120000|2021-09-17 12:02:00|18984.5|18964.5|18984.5|18964.5|18984.5|18964.5|18984.5|18964.5|12
1631880130000|2021-09-17 12:02:10|18985.7|18965.7|18985.7|18965.7|18985.7|18965.7|18985.7|18965.7|0
1631880140000|2021-09-17 12:02:20|18988.2|18968.2|18990.7|18970.7|18990.7|18970.7|18988.2|18968.2|0
1631880150000|2021-09-17 12:02:30|18993.2|18973.2|18995.7|18975.7|18995.7|18975.7|18993.2|18973.2|2
1631880160000|2021-09-17 12:02:40|18997.6|18977.6|19000.7|18980.7|19000.7|18980.7|18997.6|18977.6|2
1631880170000|2021-09-17 12:02:50|19004.5|18984.5|19005.7|18985.7|19005.7|18985.7|19004.5|18984.5|0
1631880180000|2021-09-17 12:03:00|19003.2|18983.2|19008.2|18988.2|19008.2|18988.2|19003.2|18983.2|1
1631880190000|2021-09-17 12:03:10|19003.2|18983.2|19008.2|18988.2|19008.2|18988.2|19003.2|18983.2|4
1631880210000|2021-09-17 12:03:30|||||||||1
1631880230000|2021-09-17 12:03:50|19010.1|18990.1|19010.7|18990.7|19010.7|18990.7|19010.1|18990.1|1
1631880240000|2021-09-17 12:04:00|19012.6|18992.6|19012.6|18992.6|19012.6|18992.6|19012.6|18992.6|2
1631880250000|2021-09-17 12:04:10|19015.7|18995.7|19033.2|19013.2|19033.2|19013.2|19015.7|18995.7|3
1631880260000|2021-09-17 12:04:20|19035.1|19015.1|19047|19027|19047|19027|19035.1|19015.1|15
1631880270000|2021-09-17 12:04:30|19045.1|19025.1|19043.2|19023.2|19045.1|19025.1|19041.3|19021.3|5
1631880280000|2021-09-17 12:04:40|19042.6|19022.6|19028.2|19008.2|19042.6|19022.6|19028.2|19008.2|2
1631880300000|2021-09-17 12:05:00|19025.7|19005.7|19025.7|19005.7|19025.7|19005.7|19025.7|19005.7|3
1631880320000|2021-09-17 12:05:20|19020.7|19000.7|19020.7|19000.7|19020.7|19000.7|19020.7|19000.7|1
1631880330000|2021-09-17 12:05:30|19018.2|18998.2|19010.7|18990.7|19018.2|18998.2|19010.7|18990.7|8
1631880350000|2021-09-17 12:05:50|19011.9|18991.9|19015.7|18995.7|19015.7|18995.7|19011.9|18991.9|5
1631880360000|2021-09-17 12:06:00|19020.7|19000.7|19013.2|18993.2|19020.7|19000.7|19013.2|18993.2|4
1631880370000|2021-09-17 12:06:10|19009.4|18989.4|19008.2|18988.2|19009.4|18989.4|19008.2|18988.2|0
1631880380000|2021-09-17 12:06:20|19005.7|18985.7|19005.7|18985.7|19005.7|18985.7|19005.7|18985.7|0
1631880390000|2021-09-17 12:06:30|19008.2|18988.2|19018.2|18998.2|19020.7|19000.7|19008.2|18988.2|18
1631880400000|2021-09-17 12:06:40|19016.3|18996.3|19015.7|18995.7|19016.3|18996.3|19015.7|18995.7|3
1631880410000|2021-09-17 12:06:50|19017.6|18997.6|19015.7|18995.7|19017.6|18997.6|19015.7|18995.7|2
1631880420000|2021-09-17 12:07:00|19017.6|18997.6|19017.6|18997.6|19017.6|18997.6|19015.7|18995.7|3
1631880430000|2021-09-17 12:07:10|19025.7|19005.7|19039.5|18999.5|19039.5|19005.7|19025.7|18999.5|2
1631880450000|2021-09-17 12:07:30|19035.1|19015.1|19043.2|19023.2|19043.2|19023.2|19035.1|19015.1|4
1631880470000|2021-09-17 12:07:50|19045.1|19025.1|19045.7|19025.7|19045.7|19025.7|19045.1|19025.1|11
1631880480000|2021-09-17 12:08:00|||||||||1
1631880500000|2021-09-17 12:08:20|19045.1|19025.1|19026.3|19006.3|19045.1|19025.1|19026.3|19006.3|7
1631880510000|2021-09-17 12:08:30|19025.7|19005.7|19027.6|19007.6|19027.6|19007.6|19025.7|19005.7|4
1631880520000|2021-09-17 12:08:40|19028.2|19008.2|19028.2|19008.2|19028.2|19008.2|19028.2|19008.2|1
1631880530000|2021-09-17 12:08:50|19030.7|19010.7|19035.7|19015.7|19035.7|19015.7|19030.7|19010.7|8
1631880540000|2021-09-17 12:09:00|19037.6|19017.6|19038.2|19018.2|19038.2|19018.2|19037.6|19017.6|2
1631880550000|2021-09-17 12:09:10|19037.6|19017.6|19035.7|19015.7|19037.6|19017.6|19035.7|19015.7|1
1631880560000|2021-09-17 12:09:20|19038.2|19018.2|19038.2|19018.2|19038.2|19018.2|19038.2|19018.2|2
1631880580000|2021-09-17 12:09:40|19035.7|19015.7|19035.7|19015.7|19035.7|19015.7|19035.7|19015.7|0
1631880590000|2021-09-17 12:09:50|||||||||2
1631880600000|2021-09-17 12:10:00|19031.3|19011.3|19031.3|19011.3|19031.3|19011.3|19031.3|19011.3|5
1631880610000|2021-09-17 12:10:10|19028.8|19008.8|19028.8|19008.8|19028.8|19008.8|19028.8|19008.8|6
1631880620000|2021-09-17 12:10:20|19030.7|19010.7|19033.2|19013.2|19033.2|19013.2|19030.7|19010.7|1
1631880630000|2021-09-17 12:10:30|||||||||1
1631880660000|2021-09-17 12:11:00|19031.3|19011.3|19031.3|19011.3|19031.3|19011.3|19031.3|19011.3|2
1631880670000|2021-09-17 12:11:10|19030.7|19010.7|19030.7|19010.7|19030.7|19010.7|19030.7|19010.7|0
1631880680000|2021-09-17 12:11:20|||||||||2
1631880690000|2021-09-17 12:11:30|19031.3|19011.3|19035.1|19015.1|19035.1|19015.1|19031.3|19011.3|1
1631880700000|2021-09-17 12:11:40|19035.7|19015.7|19040.7|19020.7|19040.7|19020.7|19035.7|19015.7|0
1631880740000|2021-09-17 12:12:20|19045.7|19025.7|19045.7|19025.7|19045.7|19025.7|19040.7|19020.7|6
1631880770000|2021-09-17 12:12:50|19044.5|19024.5|19040.7|19020.7|19044.5|19024.5|19040.7|19020.7|1
1631880780000|2021-09-17 12:13:00|19038.8|19018.8|19038.8|19018.8|19038.8|19018.8|19038.8|19018.8|1
1631880790000|2021-09-17 12:13:10|19038.2|19018.2|19038.2|19018.2|19038.2|19018.2|19038.2|19018.2|0
1631880800000|2021-09-17 12:13:20|19040.1|19020.1|19040.7|19020.7|19040.7|19020.7|19040.1|19020.1|6
1631880810000|2021-09-17 12:13:30|19038.2|19018.2|19035.7|19015.7|19038.2|19018.2|19035.7|19015.7|2
1631880830000|2021-09-17 12:13:50|||||||||1
1631880840000|2021-09-17 12:14:00|19033.8|19013.8|19033.2|19013.2|19033.8|19013.8|19033.2|19013.2|3
1631880850000|2021-09-17 12:14:10|19030.7|19010.7|19030.7|19010.7|19030.7|19010.7|19030.7|19010.7|5
1631880860000|2021-09-17 12:14:20|19028.2|19008.2|19028.2|19008.2|19030.7|19010.7|19028.2|19008.2|2
1631880890000|2021-09-17 12:14:50|||||||||1
1631880900000|2021-09-17 12:15:00|19025.7|19005.7|19028.2|19008.2|19028.2|19008.2|19025.7|19005.7|2
1631880910000|2021-09-17 12:15:10|||||||||1
1631880920000|2021-09-17 12:15:20|19025.7|19005.7|19018.2|18998.2|19025.7|19005.7|19018.2|18998.2|7
1631880930000|2021-09-17 12:15:30|||||||||1
1631880950000|2021-09-17 12:15:50|19016.3|18996.3|19015.7|18995.7|19016.3|18996.3|19015.7|18995.7|6
1631880980000|2021-09-17 12:16:20|19008.2|18988.2|18993.8|18973.8|19008.2|18988.2|18993.8|18973.8|4
1631880990000|2021-09-17 12:16:30|18993.2|18973.2|18995.7|18975.7|18995.7|18975.7|18993.2|18973.2|2
1631881010000|2021-09-17 12:16:50|18993.8|18973.8|18993.2|18973.2|18993.8|18973.8|18993.2|18973.2|0
1631881020000|2021-09-17 12:17:00|18990.7|18970.7|18990.7|18970.7|18990.7|18970.7|18990.7|18970.7|2
1631881030000|2021-09-17 12:17:10|18990.1|18970.1|18985.7|18965.7|18990.1|18970.1|18985.7|18965.7|1
1631881040000|2021-09-17 12:17:20|18983.2|18963.2|18978.2|18958.2|18983.2|18963.2|18978.2|18958.2|3
1631881050000|2021-09-17 12:17:30|||||||||1
1631881060000|2021-09-17 12:17:40|18970.7|18950.7|18970.7|18950.7|18970.7|18950.7|18970.7|18950.7|4
1631881070000|2021-09-17 12:17:50|||||||||6
1631881080000|2021-09-17 12:18:00|18972.6|18952.6|18978.2|18958.2|18980.7|18960.7|18972.6|18952.6|1
1631881100000|2021-09-17 12:18:20|18976.3|18956.3|18976.3|18956.3|18978.2|18958.2|18976.3|18956.3|3
1631881110000|2021-09-17 12:18:30|18975.7|18955.7|18975.7|18955.7|18975.7|18955.7|18975.7|18955.7|3
1631881130000|2021-09-17 12:18:50|18973.8|18953.8|18973.8|18953.8|18973.8|18953.8|18973.8|18953.8|0
1631881170000|2021-09-17 12:19:30|18973.2|18953.2|18971.3|18951.3|18973.2|18953.2|18971.3|18951.3|0
1631881190000|2021-09-17 12:19:50|||||||||1
1631881200000|2021-09-17 12:20:00|18970.7|18950.7|18960.7|18940.7|18970.7|18950.7|18960.7|18940.7|15
1631881220000|2021-09-17 12:20:20|18955.7|18935.7|18955.7|18935.7|18955.7|18935.7|18955.7|18935.7|4
1631881230000|2021-09-17 12:20:30|||||||||2
1631881240000|2021-09-17 12:20:40|18953.2|18933.2|18940|18920|18953.2|18933.2|18940|18920|8
1631881250000|2021-09-17 12:20:50|18939.4|18919.4|18941.3|18921.3|18941.3|18921.3|18939.4|18919.4|3
1631881260000|2021-09-17 12:21:00|18936.9|18916.9|18944.5|18924.5|18944.5|18924.5|18936.3|18916.3|18
1631881270000|2021-09-17 12:21:10|18950.1|18930.1|18955.7|18935.7|18955.7|18935.7|18950.1|18930.1|14
1631881290000|2021-09-17 12:21:30|18974.5|18954.5|18980.7|18960.7|18980.7|18960.7|18974.5|18954.5|4
1631881300000|2021-09-17 12:21:40|18975.7|18955.7|18978.2|18958.2|18978.2|18958.2|18975.7|18955.7|2
1631881310000|2021-09-17 12:21:50|18976.3|18956.3|18963.2|18943.2|18976.3|18956.3|18961.3|18941.3|1
1631881330000|2021-09-17 12:22:10|18968.2|18948.2|18965.7|18945.7|18968.2|18948.2|18965.7|18945.7|12
1631881340000|2021-09-17 12:22:20|||||||||5
1631881350000|2021-09-17 12:22:30|18963.2|18943.2|18953.2|18933.2|18969.4|18943.2|18953.2|18929.4|1
1631881380000|2021-09-17 12:23:00|||||||||1
1631881390000|2021-09-17 12:23:10|||||||||2
1631881410000|2021-09-17 12:23:30|18955.7|18935.7|18955.7|18935.7|18955.7|18935.7|18955.7|18935.7|3
1631881420000|2021-09-17 12:23:40|||||||||3
1631881430000|2021-09-17 12:23:50|18953.2|18933.2|18949.4|18929.4|18953.2|18933.2|18949.4|18929.4|3
1631881440000|2021-09-17 12:24:00|18948.8|18928.8|18948.8|18928.8|18948.8|18928.8|18948.8|18928.8|2
1631881460000|2021-09-17 12:24:20|18950.7|18930.7|18950.7|18930.7|18950.7|18930.7|18950.7|18930.7|0
1631881490000|2021-09-17 12:24:50|18962.6|18942.6|18975.7|18955.7|18975.7|18955.7|18962.6|18942.6|23
1631881500000|2021-09-17 12:25:00|18973.8|18953.8|18975.7|18955.7|18975.7|18955.7|18972.6|18952.6|6
1631881510000|2021-09-17 12:25:10|18975.1|18955.1|18968.2|18948.2|18975.1|18955.1|18968.2|18948.2|1
1631881520000|2021-09-17 12:25:20|||||||||4
1631881530000|2021-09-17 12:25:30|18970.7|18950.7|18956.9|18936.9|18970.7|18950.7|18956.9|18936.9|9
1631881540000|2021-09-17 12:25:40|18955.7|18935.7|18955.7|18935.7|18955.7|18935.7|18955.7|18935.7|0
1631881550000|2021-09-17 12:25:50|18953.8|18933.8|18953.2|18933.2|18953.8|18933.8|18953.2|18933.2|1
1631881560000|2021-09-17 12:26:00|18948.8|18928.8|18948.2|18928.2|18948.8|18928.8|18948.2|18928.2|2
1631881570000|2021-09-17 12:26:10|18946.3|18926.3|18945.7|18925.7|18946.3|18926.3|18945.7|18925.7|1
1631881610000|2021-09-17 12:26:50|18943.2|18923.2|18936.3|18916.3|18943.2|18923.2|18936.3|18916.3|4
1631881620000|2021-09-17 12:27:00|18933.8|18913.8|18933.8|18913.8|18933.8|18913.8|18933.8|18913.8|0
1631881630000|2021-09-17 12:27:10|18936.3|18916.3|18936.3|18916.3|18936.3|18916.3|18936.3|18916.3|1
1631881640000|2021-09-17 12:27:20|18933.8|18913.8|18915.7|18895.7|18933.8|18913.8|18915.7|18895.7|6
1631881650000|2021-09-17 12:27:30|||||||||1
1631881680000|2021-09-17 12:28:00|18898.2|18878.2|18900.7|18880.7|18900.7|18880.7|18898.2|18878.2|2
1631881690000|2021-09-17 12:28:10|||||||||2
1631881710000|2021-09-17 12:28:30|||||||||2
1631881720000|2021-09-17 12:28:40|18910.7|18890.7|18914.5|18894.5|18914.5|18894.5|18910.7|18890.7|5
1631881730000|2021-09-17 12:28:50|18917|18897|18917.6|18897.6|18917.6|18897.6|18917|18897|9
1631881740000|2021-09-17 12:29:00|18922.6|18902.6|18922.6|18902.6|18922.6|18902.6|18922.6|18902.6|1
1631881760000|2021-09-17 12:29:20|||||||||1
1631881780000|2021-09-17 12:29:40|||||||||1
1631881790000|2021-09-17 12:29:50|18915.7|18895.7|18905.7|18885.7|18915.7|18895.7|18905.7|18885.7|12
1631881800000|2021-09-17 12:30:00|18896.9|18876.9|18900.7|18880.7|18900.7|18880.7|18893.2|18873.2|23
1631881810000|2021-09-17 12:30:10|18903.2|18883.2|18900.7|18880.7|18903.2|18883.2|18900.7|18880.7|5
1631881820000|2021-09-17 12:30:20|18901.3|18881.3|18903.2|18883.2|18903.2|18883.2|18901.3|18881.3|2
1631881830000|2021-09-17 12:30:30|||||||||1
1631881840000|2021-09-17 12:30:40|18908.2|18888.2|18921.5|18901.5|18921.5|18901.5|18908.2|18888.2|2
1631881850000|2021-09-17 12:30:50|18923.2|18903.2|18923.2|18903.2|18923.2|18903.2|18923.2|18903.2|1
1631881860000|2021-09-17 12:31:00|18925.7|18905.7|18927.6|18907.6|18927.6|18907.6|18925.7|18905.7|0
1631881870000|2021-09-17 12:31:10|18928.2|18908.2|18926.3|18906.3|18928.2|18908.2|18926.3|18906.3|1
1631881880000|2021-09-17 12:31:20|18910.7|18890.7|18910.7|18890.7|18910.7|18890.7|18910.7|18890.7|3
1631881890000|2021-09-17 12:31:30|18909.5|18889.5|18910.7|18890.7|18910.7|18890.7|18905.7|18885.7|4
1631881900000|2021-09-17 12:31:40|18913.2|18893.2|18915.7|18895.7|18915.7|18895.7|18913.2|18893.2|11
1631881910000|2021-09-17 12:31:50|18917.6|18897.6|18913.2|18893.2|18918.2|18898.2|18913.2|18893.2|1
1631881930000|2021-09-17 12:32:10|||||||||1
1631881950000|2021-09-17 12:32:30|18910.7|18890.7|18905.7|18885.7|18910.7|18890.7|18905.7|18885.7|4
1631881960000|2021-09-17 12:32:40|||||||||2
1631881970000|2021-09-17 12:32:50|18903.8|18883.8|18903.2|18883.2|18903.8|18883.8|18903.2|18883.2|3
1631881980000|2021-09-17 12:33:00|18900.7|18880.7|18900.7|18880.7|18900.7|18880.7|18898.2|18878.2|3
1631881990000|2021-09-17 12:33:10|18903.2|18883.2|18905.7|18885.7|18905.7|18885.7|18903.2|18883.2|2
1631882000000|2021-09-17 12:33:20|18908.2|18888.2|18910.7|18890.7|18910.7|18890.7|18908.2|18888.2|2
1631882010000|2021-09-17 12:33:30|18912.6|18892.6|18915.1|18895.1|18915.1|18895.1|18910.7|18890.7|9
1631882020000|2021-09-17 12:33:40|18915.7|18895.7|18918.2|18898.2|18918.2|18898.2|18915.7|18895.7|2
1631882040000|2021-09-17 12:34:00|||||||||1
1631882050000|2021-09-17 12:34:10|18920.7|18900.7|18920.7|18900.7|18920.7|18900.7|18920.7|18900.7|0
1631882060000|2021-09-17 12:34:20|||||||||1
1631882080000|2021-09-17 12:34:40|18918.8|18898.8|18918.2|18898.2|18918.8|18898.8|18918.2|18898.2|0
1631882100000|2021-09-17 12:35:00|18918.8|18898.8|18924.6|18904.6|18924.6|18904.6|18918.8|18898.8|3
1631882130000|2021-09-17 12:35:30|18928.4|18908.4|18929.6|18909.6|18929.6|18909.6|18928.4|18908.4|0
1631882150000|2021-09-17 12:35:50|18928.2|18908.2|18928.2|18908.2|18928.2|18908.2|18928.2|18908.2|9
1631882160000|2021-09-17 12:36:00|18925.7|18905.7|18925.7|18905.7|18925.7|18905.7|18925.7|18905.7|0
1631882170000|2021-09-17 12:36:10|18915.7|18895.7|18910.7|18890.7|18915.7|18895.7|18910.7|18890.7|5
1631882190000|2021-09-17 12:36:30|18908.2|18888.2|18908.2|18888.2|18908.2|18888.2|18908.2|18888.2|0
1631882200000|2021-09-17 12:36:40|18907.7|18887.7|18905.7|18885.7|18907.7|18887.7|18905.7|18885.7|2
1631882210000|2021-09-17 12:36:50|||||||||4
1631882220000|2021-09-17 12:37:00|||||||||4
1631882270000|2021-09-17 12:37:50|||||||||12
1631882300000|2021-09-17 12:38:20|18908.2|18888.2|18906.3|18886.3|18908.2|18888.2|18906.3|18886.3|1
1631882310000|2021-09-17 12:38:30|18905.7|18885.7|18892.5|18872.5|18905.7|18885.7|18892.5|18872.5|7
1631882320000|2021-09-17 12:38:40|||||||||1
1631882330000|2021-09-17 12:38:50|18890.6|18870.6|18880.7|18860.7|18890.6|18870.6|18878.8|18858.8|9
1631882340000|2021-09-17 12:39:00|18875.7|18855.7|18875.7|18855.7|18875.7|18855.7|18875.7|18855.7|1
1631882350000|2021-09-17 12:39:10|18878.2|18858.2|18905.3|18865.3|18905.3|18865.3|18878.2|18858.2|4
1631882360000|2021-09-17 12:39:20|18905.2|18885.2|18901.9|18881.9|18905.2|18885.2|18901.9|18881.9|2
1631882370000|2021-09-17 12:39:30|18900.7|18880.7|18910.7|18890.7|18910.7|18890.7|18900.7|18880.7|3
1631882390000|2021-09-17 12:39:50|18912.7|18892.7|18913.2|18893.2|18913.2|18893.2|18912.7|18892.7|0
1631882400000|2021-09-17 12:40:00|18908.2|18888.2|18908.2|18888.2|18908.2|18888.2|18908.2|18888.2|1
1631882410000|2021-09-17 12:40:10|18908.3|18888.3|18908.3|18888.3|18908.3|18888.3|18908.3|18888.3|1
1631882430000|2021-09-17 12:40:30|18906.3|18886.3|18900.8|18880.8|18906.3|18886.3|18900.8|18880.8|4
1631882450000|2021-09-17 12:40:50|18893.3|18873.3|18891.3|18871.3|18893.3|18873.3|18891.3|18871.3|2
1631882460000|2021-09-17 12:41:00|18890.8|18870.8|18883.3|18863.3|18890.8|18870.8|18883.3|18863.3|3
1631882470000|2021-09-17 12:41:10|18885.8|18865.8|18885.8|18865.8|18885.8|18865.8|18885.8|18865.8|3
1631882480000|2021-09-17 12:41:20|18886.3|18866.3|18890.8|18870.8|18890.8|18870.8|18886.3|18866.3|1
1631882490000|2021-09-17 12:41:30|18888.3|18868.3|18888.3|18868.3|18888.3|18868.3|18888.3|18868.3|1
1631882500000|2021-09-17 12:41:40|18891.3|18871.3|18890.8|18870.8|18891.3|18871.3|18890.8|18870.8|1
1631882520000|2021-09-17 12:42:00|18889.4|18869.4|18893.3|18873.3|18893.3|18873.3|18889.4|18869.4|2
1631882540000|2021-09-17 12:42:20|18888.3|18868.3|18888.3|18868.3|18888.3|18868.3|18888.3|18868.3|1
1631882550000|2021-09-17 12:42:30|18890.8|18870.8|18890.8|18870.8|18890.8|18870.8|18890.8|18870.8|0
1631882560000|2021-09-17 12:42:40|18892.7|18872.7|18888.3|18868.3|18892.7|18872.7|18888.3|18868.3|0
1631882580000|2021-09-17 12:43:00|18890.8|18870.8|18890.8|18870.8|18890.8|18870.8|18890.8|18870.8|0
1631882600000|2021-09-17 12:43:20|18888.3|18868.3|18880.8|18860.8|18888.3|18868.3|18880.8|18860.8|9
1631882610000|2021-09-17 12:43:30|18878.3|18858.3|18876.3|18856.3|18878.3|18858.3|18876.3|18856.3|3
1631882620000|2021-09-17 12:43:40|18875.8|18855.8|18875.8|18855.8|18875.8|18855.8|18875.8|18855.8|0
1631882630000|2021-09-17 12:43:50|18873.3|18853.3|18863.3|18843.3|18873.3|18853.3|18863.3|18843.3|5
1631882640000|2021-09-17 12:44:00|18865.2|18845.2|18865.2|18845.2|18865.2|18845.2|18865.2|18845.2|1
1631882650000|2021-09-17 12:44:10|||||||||1
1631882660000|2021-09-17 12:44:20|18869.6|18849.6|18869.6|18849.6|18869.6|18849.6|18869.6|18849.6|2
1631882670000|2021-09-17 12:44:30|18870.2|18850.2|18870.2|18850.2|18870.2|18850.2|18870.2|18850.2|1
1631882680000|2021-09-17 12:44:40|18872.7|18852.7|18888.3|18868.3|18888.3|18868.3|18872.7|18852.7|5
1631882690000|2021-09-17 12:44:50|18881.4|18861.4|18880.8|18860.8|18881.4|18861.4|18878.3|18858.3|2
1631882700000|2021-09-17 12:45:00|18880.2|18860.2|18880.2|18860.2|18880.2|18860.2|18880.2|18860.2|3
1631882730000|2021-09-17 12:45:30|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|18878.3|18858.3|0
1631882740000|2021-09-17 12:45:40|||||||||2
1631882760000|2021-09-17 12:46:00|18875.8|18855.8|18866.4|18846.4|18875.8|18855.8|18866.4|18846.4|2
1631882770000|2021-09-17 12:46:10|18865.8|18845.8|18865.8|18845.8|18865.8|18845.8|18865.8|18845.8|0
1631882780000|2021-09-17 12:46:20|||||||||2
1631882790000|2021-09-17 12:46:30|18869.6|18849.6|18863.3|18843.3|18872.7|18852.7|18863.3|18843.3|9
1631882800000|2021-09-17 12:46:40|||||||||2
1631882810000|2021-09-17 12:46:50|18865.8|18845.8|18865.8|18845.8|18865.8|18845.8|18865.8|18845.8|2
1631882820000|2021-09-17 12:47:00|18860.8|18840.8|18858.3|18838.3|18860.8|18840.8|18858.3|18838.3|1
1631882830000|2021-09-17 12:47:10|18859.4|18839.4|18865.8|18845.8|18865.8|18845.8|18859.4|18839.4|7
1631882840000|2021-09-17 12:47:20|18869.6|18849.6|18870.8|18850.8|18870.8|18850.8|18869.6|18849.6|0
1631882850000|2021-09-17 12:47:30|||||||||5
1631882870000|2021-09-17 12:47:50|18869.6|18849.6|18865.8|18845.8|18869.6|18849.6|18865.8|18845.8|14
1631882880000|2021-09-17 12:48:00|18858.3|18838.3|18855.8|18835.8|18858.3|18838.3|18855.8|18835.8|2
1631882890000|2021-09-17 12:48:10|||||||||1
1631882900000|2021-09-17 12:48:20|||||||||1
1631882910000|2021-09-17 12:48:30|||||||||1
1631882940000|2021-09-17 12:49:00|18853.3|18833.3|18850.8|18830.8|18853.3|18833.3|18850.8|18830.8|1
1631882950000|2021-09-17 12:49:10|||||||||6
1631882960000|2021-09-17 12:49:20|||||||||4
1631882970000|2021-09-17 12:49:30|18848.9|18828.9|18848.3|18828.3|18848.9|18828.9|18848.3|18828.3|3
1631883000000|2021-09-17 12:50:00|18843.3|18823.3|18840.8|18820.8|18843.3|18823.3|18840.8|18820.8|4
1631883010000|2021-09-17 12:50:10|18838.9|18818.9|18835.8|18815.8|18838.9|18818.9|18835.8|18815.8|6
1631883020000|2021-09-17 12:50:20|||||||||4
1631883030000|2021-09-17 12:50:30|||||||||1
1631883040000|2021-09-17 12:50:40|18833.3|18813.3|18835.8|18815.8|18835.8|18815.8|18833.3|18813.3|3
1631883060000|2021-09-17 12:51:00|||||||||2
1631883070000|2021-09-17 12:51:10|||||||||1
1631883090000|2021-09-17 12:51:30|18833.3|18813.3|18833.3|18813.3|18833.3|18813.3|18833.3|18813.3|5
1631883100000|2021-09-17 12:51:40|||||||||4
1631883120000|2021-09-17 12:52:00|18830.8|18810.8|18830.8|18810.8|18830.8|18810.8|18830.8|18810.8|0
1631883130000|2021-09-17 12:52:10|||||||||1
1631883140000|2021-09-17 12:52:20|18833.3|18813.3|18833.3|18813.3|18835.8|18815.8|18830.8|18810.8|6
1631883150000|2021-09-17 12:52:30|||||||||1
1631883170000|2021-09-17 12:52:50|18835.8|18815.8|18835.8|18815.8|18835.8|18815.8|18835.8|18815.8|0
1631883200000|2021-09-17 12:53:20|18834.6|18814.6|18830.8|18810.8|18834.6|18814.6|18830.8|18810.8|3
1631883210000|2021-09-17 12:53:30|18828.3|18808.3|18818.3|18798.3|18828.3|18808.3|18818.3|18798.3|5
1631883220000|2021-09-17 12:53:40|18815.8|18795.8|18808.3|18788.3|18815.8|18795.8|18808.3|18788.3|0
1631883230000|2021-09-17 12:53:50|18806.4|18786.4|18808.3|18788.3|18808.3|18788.3|18806.4|18786.4|6
1631883240000|2021-09-17 12:54:00|||||||||1
1631883250000|2021-09-17 12:54:10|18803.3|18783.3|18795.8|18775.8|18803.3|18783.3|18795.8|18775.8|15
1631883270000|2021-09-17 12:54:30|18790.8|18770.8|18790.8|18770.8|18790.8|18770.8|18790.8|18770.8|4
1631883280000|2021-09-17 12:54:40|||||||||1
1631883290000|2021-09-17 12:54:50|||||||||4
1631883300000|2021-09-17 12:55:00|18792.7|18772.7|18793.3|18773.3|18793.3|18773.3|18792.7|18772.7|2
1631883310000|2021-09-17 12:55:10|18795.2|18775.2|18800.8|18780.8|18800.8|18780.8|18795.2|18775.2|3
1631883320000|2021-09-17 12:55:20|18800.2|18780.2|18795.8|18775.8|18800.2|18780.2|18795.8|18775.8|3
1631883330000|2021-09-17 12:55:30|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|18798.3|18778.3|2
1631883350000|2021-09-17 12:55:50|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|18800.8|18780.8|6
1631883370000|2021-09-17 12:56:10|||||||||1
1631883380000|2021-09-17 12:56:20|18803.3|18783.3|18803.3|18783.3|18803.3|18783.3|18803.3|18783.3|2
1631883390000|2021-09-17 12:56:30|18805.8|18785.8|18810.8|18790.8|18810.8|18790.8|18805.8|18785.8|6
1631883410000|2021-09-17 12:56:50|||||||||1
1631883420000|2021-09-17 12:57:00|||||||||2
1631883440000|2021-09-17 12:57:20|18815.8|18795.8|18823.3|18803.3|18823.3|18803.3|18815.8|18795.8|6
1631883450000|2021-09-17 12:57:30|18821.4|18801.4|18825.8|18805.8|18825.8|18805.8|18820.8|18800.8|5
1631883460000|2021-09-17 12:57:40|18820.8|18800.8|18815.8|18795.8|18820.8|18800.8|18815.8|18795.8|4
1631883470000|2021-09-17 12:57:50|18817.7|18797.7|18830.8|18810.8|18830.8|18810.8|18817.7|18797.7|4
1631883480000|2021-09-17 12:58:00|||||||||1
1631883490000|2021-09-17 12:58:10|||||||||1
1631883510000|2021-09-17 12:58:30|18830.2|18810.2|18826.4|18806.4|18830.2|18810.2|18826.4|18806.4|2
1631883520000|2021-09-17 12:58:40|18825.8|18805.8|18825.8|18805.8|18825.8|18805.8|18825.8|18805.8|0
1631883540000|2021-09-17 12:59:00|18823.9|18803.9|18825.8|18805.8|18825.8|18805.8|18823.9|18803.9|2
1631883550000|2021-09-17 12:59:10|18823.3|18803.3|18820.8|18800.8|18823.3|18803.3|18820.8|18800.8|1
1631883560000|2021-09-17 12:59:20|||||||||1
1631883570000|2021-09-17 12:59:30|||||||||1
1631883580000|2021-09-17 12:59:40|18823.3|18803.3|18823.3|18803.3|18823.3|18803.3|18823.3|18803.3|0
1631883590000|2021-09-17 12:59:50|18820.8|18800.8|18820.8|18800.8|18823.3|18803.3|18820.8|18800.8|0
1631883600000|2021-09-17 13:00:00|18820.2|18800.2|18815.2|18795.2|18820.2|18800.2|18813.3|18793.3|9
1631883610000|2021-09-17 13:00:10|18817.1|18797.1|18818.3|18798.3|18818.3|18798.3|18817.1|18797.1|0
1631883630000|2021-09-17 13:00:30|18820.8|18800.8|18818.3|18798.3|18820.8|18800.8|18818.3|18798.3|5
1631883640000|2021-09-17 13:00:40|18816.4|18796.4|18815.8|18795.8|18816.4|18796.4|18815.8|18795.8|0
1631883650000|2021-09-17 13:00:50|18813.3|18793.3|18815.2|18795.2|18815.2|18795.2|18810.8|18790.8|9
1631883660000|2021-09-17 13:01:00|18815.8|18795.8|18818.9|18798.9|18818.9|18798.9|18815.8|18795.8|1
1631883670000|2021-09-17 13:01:10|18820.8|18800.8|18827.7|18807.7|18827.7|18807.7|18820.8|18800.8|5
1631883690000|2021-09-17 13:01:30|||||||||15
1631883700000|2021-09-17 13:01:40|18825.8|18805.8|18823.3|18803.3|18825.8|18805.8|18823.3|18803.3|3
1631883710000|2021-09-17 13:01:50|||||||||1
1631883720000|2021-09-17 13:02:00|18821.4|18801.4|18818.9|18798.9|18821.4|18801.4|18818.9|18798.9|2
1631883730000|2021-09-17 13:02:10|||||||||1
1631883740000|2021-09-17 13:02:20|18818.3|18798.3|18812|18792|18818.3|18798.3|18812|18792|2
1631883760000|2021-09-17 13:02:40|18811.4|18791.4|18813.3|18793.3|18813.3|18793.3|18811.4|18791.4|3
1631883780000|2021-09-17 13:03:00|18811.4|18791.4|18810.8|18790.8|18811.4|18791.4|18810.8|18790.8|2
1631883800000|2021-09-17 13:03:20|||||||||6
1631883810000|2021-09-17 13:03:30|18808.9|18788.9|18802.6|18782.6|18808.9|18788.9|18802.6|18782.6|15
1631883820000|2021-09-17 13:03:40|18800.8|18780.8|18798.3|18778.3|18800.8|18780.8|18798.3|18778.3|4
1631883840000|2021-09-17 13:04:00|18800.2|18780.2|18800.8|18780.8|18800.8|18780.8|18800.2|18780.2|0
1631883850000|2021-09-17 13:04:10|||||||||2
1631883860000|2021-09-17 13:04:20|18804.6|18784.6|18805.8|18785.8|18805.8|18785.8|18804.6|18784.6|1
1631883870000|2021-09-17 13:04:30|18805.2|18785.2|18800.8|18780.8|18805.2|18785.2|18800.8|18780.8|17
1631883880000|2021-09-17 13:04:40|18800.2|18780.2|18795.8|18775.8|18800.2|18780.2|18795.8|18775.8|2
1631883890000|2021-09-17 13:04:50|18790.8|18770.8|18790.8|18770.8|18790.8|18770.8|18790.8|18770.8|3
1631883900000|2021-09-17 13:05:00|18792.7|18772.7|18795.8|18775.8|18798.3|18778.3|18792.7|18772.7|1
1631883910000|2021-09-17 13:05:10|18797.7|18777.7|18795.8|18775.8|18797.7|18777.7|18795.8|18775.8|1
1631883920000|2021-09-17 13:05:20|18796.4|18776.4|18803.3|18783.3|18803.3|18783.3|18796.4|18776.4|3
1631883930000|2021-09-17 13:05:30|18808.3|18788.3|18810.2|18790.2|18810.2|18790.2|18808.3|18788.3|0
1631883940000|2021-09-17 13:05:40|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|0
1631883950000|2021-09-17 13:05:50|18813.3|18793.3|18813.3|18793.3|18813.3|18793.3|18813.3|18793.3|205
1631883960000|2021-09-17 13:06:00|18815.2|18795.2|18815.8|18795.8|18815.8|18795.8|18815.2|18795.2|2
1631883990000|2021-09-17 13:06:30|18815.2|18795.2|18804.5|18784.5|18815.2|18795.2|18804.5|18784.5|4
1631884000000|2021-09-17 13:06:40|18802.6|18782.6|18793.3|18773.3|18802.6|18782.6|18793.3|18773.3|3
1631884010000|2021-09-17 13:06:50|18791.4|18771.4|18788.3|18768.3|18791.4|18771.4|18788.3|18768.3|2
1631884020000|2021-09-17 13:07:00|18785.8|18765.8|18788.3|18768.3|18788.3|18768.3|18785.8|18765.8|7
1631884030000|2021-09-17 13:07:10|18785.8|18765.8|18790.2|18770.2|18790.2|18770.2|18785.8|18765.8|7
1631884040000|2021-09-17 13:07:20|18790.8|18770.8|18800.8|18780.8|18803.3|18783.3|18790.8|18770.8|15
1631884050000|2021-09-17 13:07:30|18802.7|18782.7|18803.3|18783.3|18803.3|18783.3|18802.7|18782.7|2
1631884060000|2021-09-17 13:07:40|18805.8|18785.8|18812.7|18792.7|18812.7|18792.7|18805.8|18785.8|8
1631884070000|2021-09-17 13:07:50|18813.3|18793.3|18813.3|18793.3|18813.3|18793.3|18813.3|18793.3|0
1631884080000|2021-09-17 13:08:00|18818.3|18798.3|18822.1|18802.1|18822.1|18802.1|18818.3|18798.3|6
1631884090000|2021-09-17 13:08:10|18823.3|18803.3|18825.8|18805.8|18825.8|18805.8|18823.3|18803.3|3
1631884100000|2021-09-17 13:08:20|||||||||2
1631884110000|2021-09-17 13:08:30|18823.3|18803.3|18823.3|18803.3|18823.3|18803.3|18823.3|18803.3|1
1631884120000|2021-09-17 13:08:40|18819.5|18799.5|18825.8|18805.8|18825.8|18805.8|18818.3|18798.3|6
1631884130000|2021-09-17 13:08:50|18827.7|18807.7|18828.3|18808.3|18828.3|18808.3|18827.7|18807.7|2
1631884140000|2021-09-17 13:09:00|18826.4|18806.4|18820.1|18800.1|18826.4|18806.4|18820.1|18800.1|4
1631884150000|2021-09-17 13:09:10|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|18818.9|18798.9|0
1631884160000|2021-09-17 13:09:20|||||||||1
1631884170000|2021-09-17 13:09:30|18817.7|18797.7|18815.8|18795.8|18817.7|18797.7|18815.8|18795.8|2
1631884180000|2021-09-17 13:09:40|18815.2|18795.2|18813.3|18793.3|18815.2|18795.2|18813.3|18793.3|2
1631884190000|2021-09-17 13:09:50|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|18810.8|18790.8|1
1631884200000|2021-09-17 13:10:00|||||||||2
1631884210000|2021-09-17 13:10:10|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|18808.9|18788.9|2
1631884230000|2021-09-17 13:10:30|18806.4|18786.4|18806.4|18786.4|18806.4|18786.4|18806.4|18786.4|0
1631884240000|2021-09-17 13:10:40|||||||||2
1631884250000|2021-09-17 13:10:50|||||||||2
1631884260000|2021-09-17 13:11:00|18805.8|18785.8|18798.3|18778.3|18805.8|18785.8|18798.3|18778.3|4
1631884270000|2021-09-17 13:11:10|18795.8|18775.8|18793.3|18773.3|18795.8|18775.8|18793.3|18773.3|1
1631884280000|2021-09-17 13:11:20|18790.9|18770.9|18778.3|18758.3|18790.9|18770.9|18778.3|18758.3|3
1631884290000|2021-09-17 13:11:30|18773.3|18753.3|18773.3|18753.3|18773.3|18753.3|18773.3|18753.3|3
1631884300000|2021-09-17 13:11:40|18766.4|18746.4|18763.3|18743.3|18766.4|18746.4|18763.3|18743.3|2
1631884310000|2021-09-17 13:11:50|18760.8|18740.8|18760.8|18740.8|18760.8|18740.8|18760.8|18740.8|4
1631884320000|2021-09-17 13:12:00|18761.4|18741.4|18761.4|18741.4|18761.4|18741.4|18761.4|18741.4|0
1631884330000|2021-09-17 13:12:10|18760.8|18740.8|18760.8|18740.8|18760.8|18740.8|18760.8|18740.8|2
1631884340000|2021-09-17 13:12:20|18763.3|18743.3|18760.8|18740.8|18763.3|18743.3|18760.8|18740.8|2
1631884360000|2021-09-17 13:12:40|||||||||7
1631884370000|2021-09-17 13:12:50|18758.9|18738.9|18758.3|18738.3|18760.8|18740.8|18758.3|18738.3|1
1631884380000|2021-09-17 13:13:00|||||||||2
1631884390000|2021-09-17 13:13:10|18753.3|18733.3|18740.8|18720.8|18753.3|18733.3|18740.8|18720.8|6
1631884400000|2021-09-17 13:13:20|18741.4|18721.4|18745.8|18725.8|18745.8|18725.8|18741.4|18721.4|2
1631884410000|2021-09-17 13:13:30|18745.2|18725.2|18741.4|18721.4|18745.2|18725.2|18741.4|18721.4|1
1631884420000|2021-09-17 13:13:40|18739.5|18719.5|18735.8|18715.8|18739.5|18719.5|18735.8|18715.8|4
1631884430000|2021-09-17 13:13:50|18740.8|18720.8|18740.8|18720.8|18740.8|18720.8|18740.8|18720.8|5
1631884440000|2021-09-17 13:14:00|18738.3|18718.3|18735.8|18715.8|18738.3|18718.3|18735.8|18715.8|6
1631884450000|2021-09-17 13:14:10|||||||||1
1631884480000|2021-09-17 13:14:40|18733.3|18713.3|18728.3|18708.3|18733.3|18713.3|18728.3|18708.3|2
1631884490000|2021-09-17 13:14:50|18726.4|18706.4|18726.4|18706.4|18726.4|18706.4|18726.4|18706.4|4
1631884500000|2021-09-17 13:15:00|||||||||4
1631884520000|2021-09-17 13:15:20|18717.6|18697.6|18710.8|18690.8|18717.6|18697.6|18710.8|18690.8|27
1631884530000|2021-09-17 13:15:30|18711.4|18691.4|18713.3|18693.3|18713.3|18693.3|18711.4|18691.4|5
1631884540000|2021-09-17 13:15:40|18715.8|18695.8|18723.3|18703.3|18723.3|18703.3|18715.8|18695.8|3
1631884550000|2021-09-17 13:15:50|18725.8|18705.8|18718.9|18698.9|18725.8|18705.8|18718.9|18698.9|6
1631884560000|2021-09-17 13:16:00|18716.4|18696.4|18711.4|18691.4|18716.4|18696.4|18711.4|18691.4|2
1631884570000|2021-09-17 13:16:10|18710.8|18690.8|18713.3|18693.3|18713.3|18693.3|18710.8|18690.8|0
1631884580000|2021-09-17 13:16:20|||||||||1
1631884600000|2021-09-17 13:16:40|18712.7|18692.7|18710.8|18690.8|18712.7|18692.7|18710.8|18690.8|5
1631884610000|2021-09-17 13:16:50|18708.3|18688.3|18693.3|18673.3|18708.3|18688.3|18693.3|18673.3|12
1631884620000|2021-09-17 13:17:00|||||||||3
1631884630000|2021-09-17 13:17:10|18695.8|18675.8|18698.3|18678.3|18698.3|18678.3|18695.8|18675.8|1
1631884640000|2021-09-17 13:17:20|||||||||1
1631884650000|2021-09-17 13:17:30|||||||||2
1631884660000|2021-09-17 13:17:40|18698.9|18678.9|18703.3|18683.3|18703.3|18683.3|18698.9|18678.9|5
1631884670000|2021-09-17 13:17:50|18705.2|18685.2|18708.3|18688.3|18708.3|18688.3|18705.2|18685.2|2
1631884680000|2021-09-17 13:18:00|18710.2|18690.2|18708.3|18688.3|18710.8|18690.8|18708.3|18688.3|3
1631884690000|2021-09-17 13:18:10|18706.4|18686.4|18693.9|18673.9|18706.4|18686.4|18693.3|18673.3|5
1631884700000|2021-09-17 13:18:20|18693.3|18673.3|18693.3|18673.3|18693.3|18673.3|18693.3|18673.3|1
1631884710000|2021-09-17 13:18:30|||||||||2
1631884730000|2021-09-17 13:18:50|18692.7|18672.7|18707.7|18687.7|18707.7|18687.7|18690.8|18670.8|10
1631884740000|2021-09-17 13:19:00|18705.8|18685.8|18700.8|18680.8|18705.8|18685.8|18700.8|18680.8|3
1631884750000|2021-09-17 13:19:10|18703.3|18683.3|18703.3|18683.3|18703.3|18683.3|18703.3|18683.3|1
1631884760000|2021-09-17 13:19:20|18702.7|18682.7|18705.8|18685.8|18705.8|18685.8|18702.7|18682.7|6
1631884770000|2021-09-17 13:19:30|18705.2|18685.2|18703.3|18683.3|18705.2|18685.2|18703.3|18683.3|1
1631884780000|2021-09-17 13:19:40|18701.4|18681.4|18700.8|18680.8|18701.4|18681.4|18700.8|18680.8|1
1631884800000|2021-09-17 13:20:00|||||||||2
1631884820000|2021-09-17 13:20:20|||||||||2
1631884830000|2021-09-17 13:20:30|18698.9|18678.9|18690.1|18670.1|18698.9|18678.9|18690.1|18670.1|3
1631884840000|2021-09-17 13:20:40|18688.2|18668.2|18690.1|18670.1|18690.1|18670.1|18688.2|18668.2|1
1631884860000|2021-09-17 13:21:00|18688.2|18668.2|18685.7|18665.7|18688.2|18668.2|18685.7|18665.7|4
1631884870000|2021-09-17 13:21:10|18686.4|18666.4|18685.8|18665.8|18686.4|18666.4|18685.8|18665.8|11
1631884890000|2021-09-17 13:21:30|||||||||1
1631884910000|2021-09-17 13:21:50|18686.4|18666.4|18683.9|18663.9|18686.4|18666.4|18683.9|18663.9|2
1631884920000|2021-09-17 13:22:00|18684.5|18664.5|18686.4|18666.4|18686.4|18666.4|18684.5|18664.5|2
1631884930000|2021-09-17 13:22:10|18688.3|18668.3|18690.2|18670.2|18690.2|18670.2|18688.3|18668.3|29
1631884940000|2021-09-17 13:22:20|18690.8|18670.8|18690.8|18670.8|18690.8|18670.8|18690.8|18670.8|1
1631884960000|2021-09-17 13:22:40|||||||||3
1631884970000|2021-09-17 13:22:50|18692.7|18672.7|18702.2|18682.2|18702.2|18682.2|18692.7|18672.7|61
1631884980000|2021-09-17 13:23:00|18702.7|18682.7|18700.8|18680.8|18702.7|18682.7|18695.8|18675.8|4
1631884990000|2021-09-17 13:23:10|18704.7|18684.7|18720.8|18700.8|18720.8|18700.8|18704.7|18684.7|6
1631885000000|2021-09-17 13:23:20|18723.3|18703.3|18733.3|18713.3|18733.3|18713.3|18723.3|18703.3|3
1631885010000|2021-09-17 13:23:30|18730.8|18710.8|18730.8|18710.8|18730.8|18710.8|18730.8|18710.8|0
1631885020000|2021-09-17 13:23:40|18732|18712|18735.8|18715.8|18735.8|18715.8|18732|18712|3
1631885030000|2021-09-17 13:23:50|||||||||2
1631885040000|2021-09-17 13:24:00|18733.3|18713.3|18730.8|18710.8|18733.3|18713.3|18730.8|18710.8|3
1631885050000|2021-09-17 13:24:10|18733.3|18713.3|18733.3|18713.3|18733.3|18713.3|18733.3|18713.3|1
1631885060000|2021-09-17 13:24:20|18735.8|18715.8|18738.3|18718.3|18738.3|18718.3|18735.8|18715.8|1
1631885070000|2021-09-17 13:24:30|18738.9|18718.9|18740.8|18720.8|18740.8|18720.8|18738.9|18718.9|4
1631885090000|2021-09-17 13:24:50|||||||||1
1631885100000|2021-09-17 13:25:00|18735.8|18715.8|18733.3|18713.3|18735.8|18715.8|18733.3|18713.3|2
1631885110000|2021-09-17 13:25:10|18738.3|18718.3|18740.8|18720.8|18743.3|18723.3|18738.3|18718.3|7
1631885120000|2021-09-17 13:25:20|18743.3|18723.3|18743.3|18723.3|18743.3|18723.3|18743.3|18723.3|2
1631885140000|2021-09-17 13:25:40|18741.4|18721.4|18741.4|18721.4|18741.4|18721.4|18741.4|18721.4|3
1631885150000|2021-09-17 13:25:50|18740.8|18720.8|18743.3|18723.3|18750.8|18730.8|18740.8|18720.8|5
1631885160000|2021-09-17 13:26:00|||||||||1
1631885170000|2021-09-17 13:26:10|18745.3|18725.3|18745.3|18725.3|18745.3|18725.3|18745.3|18725.3|1
1631885190000|2021-09-17 13:26:30|18745.8|18725.8|18748.3|18728.3|18748.3|18728.3|18745.8|18725.8|0
1631885200000|2021-09-17 13:26:40|18748.9|18728.9|18750.8|18730.8|18750.8|18730.8|18748.9|18728.9|1
1631885210000|2021-09-17 13:26:50|18753.3|18733.3|18772.8|18752.8|18772.8|18752.8|18753.3|18733.3|6
1631885220000|2021-09-17 13:27:00|18770.8|18750.8|18770.8|18750.8|18770.8|18750.8|18770.8|18750.8|1
1631885230000|2021-09-17 13:27:10|18769.7|18749.7|18765.8|18745.8|18769.7|18749.7|18765.8|18745.8|2
1631885250000|2021-09-17 13:27:30|18765.9|18745.9|18763.4|18743.4|18765.9|18745.9|18763.4|18743.4|2
1631885270000|2021-09-17 13:27:50|18756.4|18736.4|18753.4|18733.4|18757.8|18736.4|18745.9|18717.8|258
1631885280000|2021-09-17 13:28:00|||||||||2
1631885290000|2021-09-17 13:28:10|||||||||1
1631885330000|2021-09-17 13:28:50|18748.4|18728.4|18748.4|18728.4|18748.4|18728.4|18748.4|18728.4|2
1631885340000|2021-09-17 13:29:00|18745.9|18725.9|18740.9|18720.9|18745.9|18725.9|18740.9|18720.9|1
1631885360000|2021-09-17 13:29:20|18738.9|18718.9|18738.4|18718.4|18738.9|18718.9|18738.4|18718.4|4
1631885370000|2021-09-17 13:29:30|18740.9|18720.9|18740.9|18720.9|18740.9|18720.9|18740.9|18720.9|9
1631885380000|2021-09-17 13:29:40|18744.7|18724.7|18753.4|18733.4|18753.4|18733.4|18744.7|18724.7|2
1631885390000|2021-09-17 13:29:50|18751.4|18731.4|18745.9|18725.9|18751.4|18731.4|18745.9|18725.9|4
1631885400000|2021-09-17 13:30:00|18743.9|18723.9|18731.4|18711.4|18743.9|18723.9|18731.4|18711.4|16
1631885410000|2021-09-17 13:30:10|18732.6|18712.6|18743.4|18723.4|18743.4|18723.4|18732.6|18712.6|9
1631885420000|2021-09-17 13:30:20|18738.4|18718.4|18738.4|18718.4|18738.4|18718.4|18738.4|18718.4|5
1631885430000|2021-09-17 13:30:30|18744.1|18724.1|18743.4|18723.4|18745.9|18725.9|18743.4|18723.4|0
1631885440000|2021-09-17 13:30:40|18740.9|18720.9|18740.9|18720.9|18740.9|18720.9|18740.9|18720.9|0
1631885450000|2021-09-17 13:30:50|||||||||1
1631885470000|2021-09-17 13:31:10|||||||||4
1631885490000|2021-09-17 13:31:30|18739|18719|18735.9|18715.9|18739|18719|18733.4|18713.4|9
1631885500000|2021-09-17 13:31:40|18735.3|18715.3|18733.4|18713.4|18735.3|18715.3|18733.4|18713.4|0
1631885510000|2021-09-17 13:31:50|||||||||3
1631885520000|2021-09-17 13:32:00|18728.4|18708.4|18725.9|18705.9|18728.4|18708.4|18724|18704|6
1631885530000|2021-09-17 13:32:10|||||||||3
1631885540000|2021-09-17 13:32:20|||||||||1
1631885560000|2021-09-17 13:32:40|||||||||1
1631885570000|2021-09-17 13:32:50|||||||||1
1631885590000|2021-09-17 13:33:10|||||||||3
1631885600000|2021-09-17 13:33:20|18723.4|18703.4|18723.4|18703.4|18723.4|18703.4|18723.4|18703.4|2
1631885610000|2021-09-17 13:33:30|18718.4|18698.4|18715.9|18695.9|18718.4|18698.4|18715.9|18695.9|7
1631885620000|2021-09-17 13:33:40|18713.4|18693.4|18713.4|18693.4|18713.4|18693.4|18713.4|18693.4|3
1631885630000|2021-09-17 13:33:50|18711.5|18691.5|18712.8|18692.8|18713.4|18693.4|18710.9|18690.9|1
1631885640000|2021-09-17 13:34:00|18713.4|18693.4|18715.9|18695.9|18715.9|18695.9|18710.9|18690.9|3
1631885650000|2021-09-17 13:34:10|18710.9|18690.9|18710.9|18690.9|18710.9|18690.9|18710.9|18690.9|0
1631885670000|2021-09-17 13:34:30|||||||||5
1631885680000|2021-09-17 13:34:40|18709|18689|18708.4|18688.4|18709|18689|18708.4|18688.4|0
1631885690000|2021-09-17 13:34:50|18705.9|18685.9|18705.9|18685.9|18705.9|18685.9|18705.9|18685.9|7
1631885700000|2021-09-17 13:35:00|18703.4|18683.4|18695.9|18675.9|18703.4|18683.4|18695.9|18675.9|2
1631885710000|2021-09-17 13:35:10|18696.5|18676.5|18698.4|18678.4|18698.4|18678.4|18696.5|18676.5|6
1631885720000|2021-09-17 13:35:20|18702.2|18682.2|18702.2|18682.2|18702.2|18682.2|18702.2|18682.2|1
1631885730000|2021-09-17 13:35:30|18702.8|18682.8|18698.4|18678.4|18702.8|18682.8|18698.4|18678.4|2
1631885740000|2021-09-17 13:35:40|18700.9|18680.9|18700.9|18680.9|18700.9|18680.9|18699|18679|2
1631885750000|2021-09-17 13:35:50|18699|18679|18696.5|18676.5|18699|18679|18696.5|18676.5|1
1631885760000|2021-09-17 13:36:00|18698.4|18678.4|18737.1|18717.1|18740.9|18720.9|18696.5|18676.5|19
1631885780000|2021-09-17 13:36:20|18736.5|18716.5|18736.5|18716.5|18736.5|18716.5|18736.5|18716.5|0
1631885790000|2021-09-17 13:36:30|18739|18719|18739|18719|18739|18719|18739|18719|0
1631885800000|2021-09-17 13:36:40|18740.9|18720.9|18740.9|18720.9|18740.9|18720.9|18740.9|18720.9|3
1631885810000|2021-09-17 13:36:50|18739|18719|18738.4|18718.4|18739|18719|18737.8|18717.8|1
1631885820000|2021-09-17 13:37:00|18734.6|18714.6|18728.4|18708.4|18734.6|18714.6|18728.4|18708.4|2
1631885830000|2021-09-17 13:37:10|18724.6|18704.6|18723.4|18703.4|18724.6|18704.6|18723.4|18703.4|1
1631885840000|2021-09-17 13:37:20|18721.5|18701.5|18720.9|18700.9|18721.5|18701.5|18720.9|18700.9|0
1631885850000|2021-09-17 13:37:30|18718.4|18698.4|18720.9|18700.9|18720.9|18700.9|18718.4|18698.4|5
1631885860000|2021-09-17 13:37:40|18723.4|18703.4|18733.4|18713.4|18733.4|18713.4|18723.4|18703.4|1
1631885870000|2021-09-17 13:37:50|18734|18714|18733.4|18713.4|18735.9|18715.9|18733.4|18713.4|1
1631885880000|2021-09-17 13:38:00|18730.9|18710.9|18728.4|18708.4|18730.9|18710.9|18728.4|18708.4|4
1631885890000|2021-09-17 13:38:10|18729.6|18709.6|18740.9|18720.9|18740.9|18720.9|18729.6|18709.6|5
1631885900000|2021-09-17 13:38:20|||||||||15
1631885910000|2021-09-17 13:38:30|||||||||1
1631885920000|2021-09-17 13:38:40|18739|18719|18739|18719|18739|18719|18739|18719|3
1631885940000|2021-09-17 13:39:00|18734|18714|18713.4|18693.4|18734|18714|18713.4|18693.4|5
1631885950000|2021-09-17 13:39:10|||||||||2
1631885960000|2021-09-17 13:39:20|18715.3|18695.3|18748.4|18728.4|18748.4|18728.4|18715.3|18695.3|18
1631885970000|2021-09-17 13:39:30|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|0
1631885980000|2021-09-17 13:39:40|||||||||4
1631885990000|2021-09-17 13:39:50|18752.8|18732.8|18753.4|18733.4|18753.4|18733.4|18752.8|18732.8|1
1631886000000|2021-09-17 13:40:00|18745.9|18725.9|18743.4|18723.4|18745.9|18725.9|18743.4|18723.4|2
1631886010000|2021-09-17 13:40:10|18740.9|18720.9|18725.9|18705.9|18740.9|18720.9|18725.9|18705.9|550
1631886030000|2021-09-17 13:40:30|18722.1|18702.1|18714|18694|18722.1|18702.1|18714|18694|6
1631886040000|2021-09-17 13:40:40|18715.9|18695.9|18723.4|18703.4|18723.4|18703.4|18715.9|18695.9|11
1631886050000|2021-09-17 13:40:50|18715.9|18695.9|18690.9|18670.9|18715.9|18695.9|18690.9|18670.9|20
1631886060000|2021-09-17 13:41:00|18689|18669|18665.9|18645.9|18689|18669|18665.9|18645.9|18
1631886090000|2021-09-17 13:41:30|18664|18644|18665.3|18645.3|18665.3|18645.3|18659|18639|12
1631886100000|2021-09-17 13:41:40|18669.7|18649.7|18670.3|18650.3|18670.3|18650.3|18669.7|18649.7|2
1631886110000|2021-09-17 13:41:50|18668.4|18648.4|18668.4|18648.4|18668.4|18648.4|18667.8|18647.8|4
1631886120000|2021-09-17 13:42:00|18667.8|18647.8|18665.9|18645.9|18667.8|18647.8|18665.9|18645.9|8
1631886140000|2021-09-17 13:42:20|18665.3|18645.3|18660.9|18640.9|18665.3|18645.3|18660.9|18640.9|3
1631886150000|2021-09-17 13:42:30|||||||||1
1631886160000|2021-09-17 13:42:40|18662.8|18642.8|18663.4|18643.4|18663.4|18643.4|18662.8|18642.8|0
1631886180000|2021-09-17 13:43:00|18664|18644|18665.9|18645.9|18665.9|18645.9|18664|18644|1
1631886200000|2021-09-17 13:43:20|||||||||1
1631886220000|2021-09-17 13:43:40|||||||||1
1631886230000|2021-09-17 13:43:50|||||||||1
1631886250000|2021-09-17 13:44:10|18668.4|18648.4|18670.9|18650.9|18670.9|18650.9|18668.4|18648.4|2
1631886270000|2021-09-17 13:44:30|||||||||1
1631886280000|2021-09-17 13:44:40|18672.8|18652.8|18673.4|18653.4|18673.4|18653.4|18672.8|18652.8|0
1631886290000|2021-09-17 13:44:50|18675.3|18655.3|18675.9|18655.9|18675.9|18655.9|18675.3|18655.3|4
1631886300000|2021-09-17 13:45:00|18677.8|18657.8|18683.4|18663.4|18683.4|18663.4|18677.8|18657.8|5
1631886320000|2021-09-17 13:45:20|||||||||2
1631886350000|2021-09-17 13:45:50|18682.8|18662.8|18675.9|18655.9|18682.8|18662.8|18675.9|18655.9|10
1631886360000|2021-09-17 13:46:00|18673.4|18653.4|18675.9|18655.9|18675.9|18655.9|18673.4|18653.4|1
1631886370000|2021-09-17 13:46:10|18673.4|18653.4|18673.4|18653.4|18673.4|18653.4|18673.4|18653.4|1
1631886380000|2021-09-17 13:46:20|18675.9|18655.9|18693.4|18673.4|18693.4|18673.4|18675.9|18655.9|8
1631886400000|2021-09-17 13:46:40|||||||||1
1631886410000|2021-09-17 13:46:50|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|0
1631886420000|2021-09-17 13:47:00|18702.2|18682.2|18729.1|18709.1|18729.1|18709.1|18702.2|18682.2|13
1631886430000|2021-09-17 13:47:10|18732.8|18712.8|18733.4|18713.4|18733.4|18713.4|18732.8|18712.8|2
1631886440000|2021-09-17 13:47:20|18731.5|18711.5|18730.9|18710.9|18731.5|18711.5|18730.9|18710.9|0
1631886450000|2021-09-17 13:47:30|18729|18709|18725.9|18705.9|18729|18709|18725.9|18705.9|7
1631886460000|2021-09-17 13:47:40|18722.1|18702.1|18715.9|18695.9|18722.1|18702.1|18715.9|18695.9|2
1631886480000|2021-09-17 13:48:00|18718.4|18698.4|18718.4|18698.4|18718.4|18698.4|18718.4|18698.4|9
1631886490000|2021-09-17 13:48:10|18716.5|18696.5|18715.9|18695.9|18716.5|18696.5|18715.9|18695.9|1
1631886500000|2021-09-17 13:48:20|18714|18694|18713.4|18693.4|18714|18694|18713.4|18693.4|4
1631886510000|2021-09-17 13:48:30|18711.5|18691.5|18711.5|18691.5|18711.5|18691.5|18711.5|18691.5|0
1631886520000|2021-09-17 13:48:40|18710.9|18690.9|18706.5|18686.5|18710.9|18690.9|18704|18684|10
1631886530000|2021-09-17 13:48:50|||||||||3
1631886550000|2021-09-17 13:49:10|18704.6|18684.6|18704|18684|18704.6|18684.6|18704|18684|2
1631886560000|2021-09-17 13:49:20|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|1
1631886570000|2021-09-17 13:49:30|18700.9|18680.9|18698.4|18678.4|18700.9|18680.9|18698.4|18678.4|2
1631886580000|2021-09-17 13:49:40|18697.2|18677.2|18693.4|18673.4|18697.2|18677.2|18693.4|18673.4|2
1631886600000|2021-09-17 13:50:00|18688.4|18668.4|18688.4|18668.4|18688.4|18668.4|18688.4|18668.4|4
1631886610000|2021-09-17 13:50:10|18680.9|18660.9|18680.9|18660.9|18680.9|18660.9|18680.9|18660.9|3
1631886620000|2021-09-17 13:50:20|18678.4|18658.4|18678.4|18658.4|18678.4|18658.4|18678.4|18658.4|2
1631886640000|2021-09-17 13:50:40|18680.9|18660.9|18680.9|18660.9|18680.9|18660.9|18680.9|18660.9|0
1631886650000|2021-09-17 13:50:50|18685.9|18665.9|18687.8|18667.8|18687.8|18667.8|18685.9|18665.9|10
1631886660000|2021-09-17 13:51:00|18688.4|18668.4|18688.4|18668.4|18688.4|18668.4|18688.4|18668.4|0
1631886670000|2021-09-17 13:51:10|18690.3|18670.3|18690.9|18670.9|18690.9|18670.9|18690.3|18670.3|0
1631886680000|2021-09-17 13:51:20|18688.4|18668.4|18688.4|18668.4|18688.4|18668.4|18688.4|18668.4|2
1631886690000|2021-09-17 13:51:30|||||||||4
1631886700000|2021-09-17 13:51:40|||||||||1
1631886720000|2021-09-17 13:52:00|18686.5|18666.5|18673.4|18653.4|18686.5|18666.5|18669.6|18649.6|7
1631886740000|2021-09-17 13:52:20|18670.9|18650.9|18670.9|18650.9|18670.9|18650.9|18670.9|18650.9|1
1631886750000|2021-09-17 13:52:30|18671.5|18651.5|18671.5|18651.5|18671.5|18651.5|18671.5|18651.5|2
1631886770000|2021-09-17 13:52:50|18674|18654|18674|18654|18674|18654|18674|18654|3
1631886800000|2021-09-17 13:53:20|18675.9|18655.9|18675.9|18655.9|18675.9|18655.9|18675.9|18655.9|1
1631886810000|2021-09-17 13:53:30|||||||||1
1631886820000|2021-09-17 13:53:40|||||||||3
1631886830000|2021-09-17 13:53:50|18679.7|18659.7|18693.4|18673.4|18693.4|18673.4|18679.7|18659.7|5
1631886850000|2021-09-17 13:54:10|18698.4|18678.4|18700.9|18680.9|18700.9|18680.9|18698.4|18678.4|11
1631886870000|2021-09-17 13:54:30|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|18698.4|18678.4|1
1631886890000|2021-09-17 13:54:50|18700.9|18680.9|18700.9|18680.9|18703.4|18683.4|18700.9|18680.9|2
1631886900000|2021-09-17 13:55:00|18703.4|18683.4|18698.4|18678.4|18703.4|18683.4|18698.4|18678.4|0
1631886910000|2021-09-17 13:55:10|||||||||2
1631886930000|2021-09-17 13:55:30|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|18695.9|18675.9|0
1631886950000|2021-09-17 13:55:50|18693.4|18673.4|18693.4|18673.4|18693.4|18673.4|18693.4|18673.4|1
1631886960000|2021-09-17 13:56:00|18690.9|18670.9|18689|18669|18690.9|18670.9|18689|18669|6
1631886990000|2021-09-17 13:56:30|18686.5|18666.5|18685.9|18665.9|18686.5|18666.5|18685.9|18665.9|1
1631887000000|2021-09-17 13:56:40|18682.1|18662.1|18680.9|18660.9|18682.1|18662.1|18680.9|18660.9|2
1631887010000|2021-09-17 13:56:50|18679.7|18659.7|18675.9|18655.9|18679.7|18659.7|18675.9|18655.9|7
1631887020000|2021-09-17 13:57:00|18673.4|18653.4|18662.1|18642.1|18673.4|18653.4|18653.4|18633.4|16
1631887050000|2021-09-17 13:57:30|||||||||1
1631887070000|2021-09-17 13:57:50|18665.9|18645.9|18665.9|18645.9|18665.9|18645.9|18665.9|18645.9|2
1631887080000|2021-09-17 13:58:00|18664.7|18644.7|18662.8|18642.8|18664.7|18644.7|18662.8|18642.8|1
1631887090000|2021-09-17 13:58:10|||||||||2
1631887120000|2021-09-17 13:58:40|18660.9|18640.9|18657.8|18637.8|18660.9|18640.9|18657.8|18637.8|4
1631887130000|2021-09-17 13:58:50|18655.9|18635.9|18640.9|18620.9|18655.9|18635.9|18640.9|18620.9|543
1631887140000|2021-09-17 13:59:00|18639|18619|18638.4|18618.4|18640.9|18620.9|18638.4|18618.4|2
1631887150000|2021-09-17 13:59:10|18639|18619|18645.9|18625.9|18648.4|18628.4|18639|18619|19
1631887170000|2021-09-17 13:59:30|18643.4|18623.4|18633.4|18613.4|18643.4|18623.4|18633.4|18613.4|13
1631887180000|2021-09-17 13:59:40|18631.5|18611.5|18628.4|18608.4|18631.5|18611.5|18628.4|18608.4|1
1631887190000|2021-09-17 13:59:50|18630.3|18610.3|18630.9|18610.9|18630.9|18610.9|18630.3|18610.3|3
1631887200000|2021-09-17 14:00:00|18633.4|18613.4|18630.9|18610.9|18633.4|18613.4|18630.9|18610.9|1
1631887210000|2021-09-17 14:00:10|||||||||107
1631887220000|2021-09-17 14:00:20|||||||||1
1631887230000|2021-09-17 14:00:30|18633.4|18613.4|18630.9|18610.9|18633.4|18613.4|18630.9|18610.9|13
1631887240000|2021-09-17 14:00:40|18628.4|18608.4|18630.9|18610.9|18630.9|18610.9|18625.9|18605.9|20
1631887250000|2021-09-17 14:00:50|18631.5|18611.5|18633.4|18613.4|18633.4|18613.4|18631.5|18611.5|1
1631887260000|2021-09-17 14:01:00|||||||||8
1631887270000|2021-09-17 14:01:10|18637.2|18617.2|18638.4|18618.4|18640.9|18620.9|18637.2|18617.2|3
1631887280000|2021-09-17 14:01:20|18640.9|18620.9|18640.9|18620.9|18640.9|18620.9|18640.9|18620.9|6
1631887290000|2021-09-17 14:01:30|18642.8|18622.8|18642.8|18622.8|18642.8|18622.8|18640.9|18620.9|6
1631887300000|2021-09-17 14:01:40|18639.6|18619.6|18628.4|18608.4|18643.4|18619.6|18628.4|18603.4|7
1631887310000|2021-09-17 14:01:50|18625.9|18605.9|18625.9|18605.9|18625.9|18605.9|18625.9|18605.9|1
1631887320000|2021-09-17 14:02:00|18624|18604|18624|18604|18624|18604|18624|18604|5
1631887330000|2021-09-17 14:02:10|||||||||2
1631887350000|2021-09-17 14:02:30|18628.4|18608.4|18633.4|18613.4|18633.4|18613.4|18628.4|18608.4|7
1631887370000|2021-09-17 14:02:50|18635.3|18615.3|18635.9|18615.9|18635.9|18615.9|18635.3|18615.3|1
1631887380000|2021-09-17 14:03:00|18634|18614|18630.9|18610.9|18634|18614|18630.9|18610.9|13
1631887390000|2021-09-17 14:03:10|18628.4|18608.4|18628.4|18608.4|18628.4|18608.4|18625.9|18605.9|2
1631887410000|2021-09-17 14:03:30|18626.5|18606.5|18625.9|18605.9|18626.5|18606.5|18625.9|18605.9|3
1631887420000|2021-09-17 14:03:40|18629|18609|18630.9|18610.9|18630.9|18610.9|18629|18609|16
1631887430000|2021-09-17 14:03:50|18634.7|18614.7|18635.3|18615.3|18635.3|18615.3|18634.7|18614.7|0
1631887440000|2021-09-17 14:04:00|18637.2|18617.2|18640.9|18620.9|18640.9|18620.9|18637.2|18617.2|5
1631887460000|2021-09-17 14:04:20|||||||||1
1631887480000|2021-09-17 14:04:40|18639|18619|18639|18619|18639|18619|18639|18619|2
1631887490000|2021-09-17 14:04:50|||||||||1
1631887500000|2021-09-17 14:05:00|18637.1|18617.1|18634.6|18614.6|18637.1|18617.1|18634.6|18614.6|0
1631887510000|2021-09-17 14:05:10|18634|18614|18634|18614|18634|18614|18634|18614|0
1631887530000|2021-09-17 14:05:30|||||||||1
1631887540000|2021-09-17 14:05:40|18635.9|18615.9|18635.9|18615.9|18635.9|18615.9|18635.9|18615.9|31
1631887550000|2021-09-17 14:05:50|||||||||5
1631887560000|2021-09-17 14:06:00|||||||||1
1631887570000|2021-09-17 14:06:10|||||||||1
1631887580000|2021-09-17 14:06:20|||||||||1
1631887600000|2021-09-17 14:06:40|18635.3|18615.3|18635.3|18615.3|18635.3|18615.3|18635.3|18615.3|2
1631887610000|2021-09-17 14:06:50|18635.9|18615.9|18640.9|18620.9|18640.9|18620.9|18635.9|18615.9|8
1631887630000|2021-09-17 14:07:10|18645.9|18625.9|18650.9|18630.9|18650.9|18630.9|18645.9|18625.9|11
1631887640000|2021-09-17 14:07:20|18660.9|18640.9|18663.4|18643.4|18663.4|18643.4|18660.9|18640.9|5
1631887650000|2021-09-17 14:07:30|18665.3|18645.3|18665.9|18645.9|18665.9|18645.9|18665.3|18645.3|4
1631887660000|2021-09-17 14:07:40|18662.1|18642.1|18661.5|18641.5|18662.1|18642.1|18661.5|18641.5|1
1631887670000|2021-09-17 14:07:50|18660.9|18640.9|18655.9|18635.9|18660.9|18640.9|18655.9|18635.9|3
1631887680000|2021-09-17 14:08:00|18659.7|18639.7|18660.9|18640.9|18660.9|18640.9|18659.7|18639.7|1
1631887690000|2021-09-17 14:08:10|||||||||2
1631887710000|2021-09-17 14:08:30|18662.8|18642.8|18662.8|18642.8|18662.8|18642.8|18662.8|18642.8|2
1631887720000|2021-09-17 14:08:40|18665.3|18645.3|18665.3|18645.3|18665.3|18645.3|18665.3|18645.3|1
1631887730000|2021-09-17 14:08:50|18669.2|18649.2|18670.3|18650.3|18670.3|18650.3|18669.2|18649.2|12
1631887740000|2021-09-17 14:09:00|18668.4|18648.4|18655.9|18635.9|18668.4|18648.4|18655.9|18635.9|2
1631887750000|2021-09-17 14:09:10|18653.4|18633.4|18650.9|18630.9|18653.4|18633.4|18650.9|18630.9|5
1631887760000|2021-09-17 14:09:20|18648.4|18628.4|18644.6|18624.6|18648.4|18628.4|18644.6|18624.6|2368
1631887770000|2021-09-17 14:09:30|18642.1|18622.1|18637.1|18617.1|18642.1|18622.1|18637.1|18617.1|3
1631887780000|2021-09-17 14:09:40|||||||||15
1631887790000|2021-09-17 14:09:50|18636.5|18616.5|18634.6|18614.6|18636.5|18616.5|18632.7|18612.7|5
1631887800000|2021-09-17 14:10:00|18639|18619|18642.7|18622.7|18647.1|18627.1|18639|18619|7
1631887810000|2021-09-17 14:10:10|18639.6|18619.6|18637.7|18617.7|18639.6|18619.6|18637.7|18617.7|100
1631887820000|2021-09-17 14:10:20|||||||||5
1631887840000|2021-09-17 14:10:40|18637.1|18617.1|18634.6|18614.6|18637.1|18617.1|18634.6|18614.6|2
1631887850000|2021-09-17 14:10:50|||||||||2
1631887860000|2021-09-17 14:11:00|18634|18614|18627.1|18607.1|18634|18614|18627.1|18607.1|32
1631887870000|2021-09-17 14:11:10|18632.1|18612.1|18632.1|18612.1|18632.1|18612.1|18632.1|18612.1|2
1631887880000|2021-09-17 14:11:20|18627.1|18607.1|18627.1|18607.1|18627.1|18607.1|18627.1|18607.1|0
1631887890000|2021-09-17 14:11:30|18632.1|18612.1|18629.6|18609.6|18632.1|18612.1|18629.6|18609.6|1
1631887900000|2021-09-17 14:11:40|||||||||1
1631887910000|2021-09-17 14:11:50|18627.1|18607.1|18627.1|18607.1|18627.1|18607.1|18627.1|18607.1|0
1631887920000|2021-09-17 14:12:00|||||||||1
1631887930000|2021-09-17 14:12:10|||||||||4
1631887940000|2021-09-17 14:12:20|18629.6|18609.6|18629.6|18609.6|18629.6|18609.6|18629.6|18609.6|5
1631887950000|2021-09-17 14:12:30|18631.5|18611.5|18632.1|18612.1|18632.1|18612.1|18631.5|18611.5|0
1631887970000|2021-09-17 14:12:50|18630.2|18610.2|18629.6|18609.6|18630.2|18610.2|18629.6|18609.6|0
1631887980000|2021-09-17 14:13:00|18627.7|18607.7|18627.1|18607.1|18627.7|18607.7|18627.1|18607.1|15
1631887990000|2021-09-17 14:13:10|18624.6|18604.6|18624.6|18604.6|18624.6|18604.6|18622.1|18602.1|80
1631888000000|2021-09-17 14:13:20|||||||||12
1631888010000|2021-09-17 14:13:30|18627.1|18607.1|18634.6|18614.6|18634.6|18614.6|18627.1|18607.1|7
1631888020000|2021-09-17 14:13:40|18639|18619|18639.6|18619.6|18639.6|18619.6|18639|18619|10
1631888030000|2021-09-17 14:13:50|||||||||12
1631888040000|2021-09-17 14:14:00|18643.4|18623.4|18644.6|18624.6|18644.6|18624.6|18643.4|18623.4|1
1631888050000|2021-09-17 14:14:10|18642.7|18622.7|18642.1|18622.1|18642.7|18622.7|18642.1|18622.1|3
1631888060000|2021-09-17 14:14:20|18642.7|18622.7|18642.1|18622.1|18642.7|18622.7|18642.1|18622.1|10
1631888070000|2021-09-17 14:14:30|18637.7|18617.7|18637.7|18617.7|18639.6|18619.6|18637.7|18617.7|0
1631888080000|2021-09-17 14:14:40|18642.1|18622.1|18642.1|18622.1|18642.1|18622.1|18637.7|18617.7|2
1631888090000|2021-09-17 14:14:50|18637.7|18617.7|18642.1|18622.1|18642.1|18622.1|18637.7|18617.7|0
1631888100000|2021-09-17 14:15:00|18640.2|18620.2|18622.1|18602.1|18640.2|18620.2|18622.1|18602.1|7
1631888110000|2021-09-17 14:15:10|18624.6|18604.6|18627.1|18607.1|18627.1|18607.1|18624.6|18604.6|4
1631888120000|2021-09-17 14:15:20|18629.6|18609.6|18632.1|18612.1|18632.1|18612.1|18629.6|18609.6|0
1631888130000|2021-09-17 14:15:30|18629.6|18609.6|18627.1|18607.1|18629.6|18609.6|18627.1|18607.1|4
1631888150000|2021-09-17 14:15:50|18625.2|18605.2|18623.5|18603.5|18625.2|18605.2|18623.5|18603.5|13
1631888160000|2021-09-17 14:16:00|18624.6|18604.6|18624|18604|18624.6|18604.6|18622.1|18602.1|6
1631888170000|2021-09-17 14:16:10|18624.6|18604.6|18629|18609|18629|18609|18624.6|18604.6|12
1631888180000|2021-09-17 14:16:20|||||||||3
1631888190000|2021-09-17 14:16:30|18630.2|18610.2|18639.6|18619.6|18640.2|18620.2|18630.2|18610.2|18
1631888210000|2021-09-17 14:16:50|||||||||1
1631888220000|2021-09-17 14:17:00|18642.1|18622.1|18644.6|18624.6|18644.6|18624.6|18642.1|18622.1|0
1631888230000|2021-09-17 14:17:10|18644|18624|18639.6|18619.6|18644|18624|18639.6|18619.6|5
1631888240000|2021-09-17 14:17:20|18640.8|18620.8|18644.6|18624.6|18644.6|18624.6|18640.8|18620.8|1
1631888250000|2021-09-17 14:17:30|||||||||1
1631888280000|2021-09-17 14:18:00|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|18
1631888290000|2021-09-17 14:18:10|||||||||3
1631888300000|2021-09-17 14:18:20|18644.6|18624.6|18644.6|18624.6|18644.6|18624.6|18644.6|18624.6|0
1631888310000|2021-09-17 14:18:30|18642.1|18622.1|18644.6|18624.6|18644.6|18624.6|18642.1|18622.1|3
1631888320000|2021-09-17 14:18:40|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|18646.6|18626.6|0
1631888340000|2021-09-17 14:19:00|18647.1|18627.1|18664.6|18644.6|18664.6|18644.6|18647.1|18627.1|15
1631888350000|2021-09-17 14:19:10|||||||||2
1631888360000|2021-09-17 14:19:20|18662.1|18642.1|18659.6|18639.6|18662.1|18642.1|18659.6|18639.6|0
1631888370000|2021-09-17 14:19:30|18653.3|18633.3|18653.3|18633.3|18653.3|18633.3|18653.3|18633.3|1
1631888380000|2021-09-17 14:19:40|18652.7|18632.7|18652.7|18632.7|18652.7|18632.7|18652.7|18632.7|0
1631888390000|2021-09-17 14:19:50|18644.6|18624.6|18644.6|18624.6|18644.6|18624.6|18644.6|18624.6|11
1631888400000|2021-09-17 14:20:00|18644.7|18624.7|18644.7|18624.7|18644.7|18624.7|18644.7|18624.7|3
1631888410000|2021-09-17 14:20:10|18642.2|18622.2|18642.2|18622.2|18642.2|18622.2|18642.2|18622.2|4
1631888420000|2021-09-17 14:20:20|18647.2|18627.2|18645.2|18625.2|18647.2|18627.2|18645.2|18625.2|1
1631888430000|2021-09-17 14:20:30|18644.7|18624.7|18647.2|18627.2|18647.2|18627.2|18644.7|18624.7|9
1631888440000|2021-09-17 14:20:40|18649.1|18629.1|18649.1|18629.1|18649.1|18629.1|18649.1|18629.1|0
1631888450000|2021-09-17 14:20:50|18651.6|18631.6|18657.2|18637.2|18657.2|18637.2|18651.6|18631.6|2
1631888460000|2021-09-17 14:21:00|||||||||3
1631888470000|2021-09-17 14:21:10|||||||||1
1631888490000|2021-09-17 14:21:30|||||||||1
1631888500000|2021-09-17 14:21:40|18659.1|18639.1|18662.2|18642.2|18662.2|18642.2|18659.1|18639.1|1
1631888510000|2021-09-17 14:21:50|18666|18646|18669.7|18649.7|18669.7|18649.7|18666|18646|32
1631888520000|2021-09-17 14:22:00|18671.6|18651.6|18674.7|18654.7|18674.7|18654.7|18671.6|18651.6|14
1631888530000|2021-09-17 14:22:10|18668.9|18648.9|18667.2|18647.2|18668.9|18648.9|18667.2|18647.2|3
1631888570000|2021-09-17 14:22:50|18664.7|18644.7|18649.7|18629.7|18664.7|18644.7|18649.7|18629.7|2
1631888580000|2021-09-17 14:23:00|||||||||3
1631888590000|2021-09-17 14:23:10|18643.3|18623.3|18643.3|18623.3|18643.3|18623.3|18643.3|18623.3|1
1631888600000|2021-09-17 14:23:20|18640.8|18620.8|18640.8|18620.8|18640.8|18620.8|18640.8|18620.8|0
1631888610000|2021-09-17 14:23:30|18639.7|18619.7|18627.2|18607.2|18639.7|18619.7|18627.2|18607.2|8
1631888620000|2021-09-17 14:23:40|18629.1|18609.1|18629.7|18609.7|18629.7|18609.7|18629.1|18609.1|7
1631888640000|2021-09-17 14:24:00|18627.8|18607.8|18627.2|18607.2|18627.8|18607.8|18627.2|18607.2|2
1631888650000|2021-09-17 14:24:10|18625.3|18605.3|18624.7|18604.7|18625.3|18605.3|18624.7|18604.7|2
1631888660000|2021-09-17 14:24:20|18617.2|18597.2|18617.2|18597.2|18617.2|18597.2|18617.2|18597.2|1
1631888670000|2021-09-17 14:24:30|||||||||1
1631888680000|2021-09-17 14:24:40|18616|18596|18612.2|18592.2|18616|18596|18612.2|18592.2|4
1631888690000|2021-09-17 14:24:50|18604.7|18584.7|18604.7|18584.7|18604.7|18584.7|18604.7|18584.7|2
1631888700000|2021-09-17 14:25:00|18590.3|18570.3|18582.2|18562.2|18590.3|18570.3|18582.2|18562.2|12
1631888710000|2021-09-17 14:25:10|18580.3|18560.3|18579.7|18559.7|18580.3|18560.3|18579.7|18559.7|2
1631888720000|2021-09-17 14:25:20|18582.8|18562.8|18584.7|18564.7|18584.7|18564.7|18582.2|18562.2|13
1631888730000|2021-09-17 14:25:30|18587.2|18567.2|18604.7|18584.7|18604.7|18584.7|18587.2|18567.2|5
1631888740000|2021-09-17 14:25:40|18602.2|18582.2|18594.7|18574.7|18602.2|18582.2|18594.7|18574.7|1
1631888760000|2021-09-17 14:26:00|18592.8|18572.8|18589.7|18569.7|18592.8|18572.8|18589.7|18569.7|6
1631888780000|2021-09-17 14:26:20|||||||||1
1631888790000|2021-09-17 14:26:30|18592.2|18572.2|18592.2|18572.2|18592.2|18572.2|18592.2|18572.2|1
1631888800000|2021-09-17 14:26:40|18591|18571|18587.2|18567.2|18591|18571|18587.2|18567.2|1
1631888810000|2021-09-17 14:26:50|||||||||11
1631888820000|2021-09-17 14:27:00|18582.2|18562.2|18582.2|18562.2|18582.2|18562.2|18582.2|18562.2|19
1631888830000|2021-09-17 14:27:10|18579.7|18559.7|18579.7|18559.7|18579.7|18559.7|18579.7|18559.7|30
1631888840000|2021-09-17 14:27:20|||||||||1
1631888850000|2021-09-17 14:27:30|18577.8|18557.8|18579.7|18559.7|18579.7|18559.7|18577.8|18557.8|5
1631888860000|2021-09-17 14:27:40|18582.2|18562.2|18582.2|18562.2|18582.2|18562.2|18579.7|18559.7|1
1631888870000|2021-09-17 14:27:50|||||||||3
1631888880000|2021-09-17 14:28:00|18579.7|18559.7|18574.7|18554.7|18579.7|18559.7|18572.8|18552.8|27
1631888890000|2021-09-17 14:28:10|18572.2|18552.2|18572.2|18552.2|18572.2|18552.2|18572.2|18552.2|1
1631888900000|2021-09-17 14:28:20|18569.7|18549.7|18569.7|18549.7|18569.7|18549.7|18569.7|18549.7|68
1631888910000|2021-09-17 14:28:30|18565.3|18545.3|18559.7|18539.7|18565.3|18545.3|18559.7|18539.7|7
1631888920000|2021-09-17 14:28:40|18557.2|18537.2|18552.8|18532.8|18557.2|18537.2|18552.8|18532.8|6
1631888930000|2021-09-17 14:28:50|18550.9|18530.9|18550.9|18530.9|18550.9|18530.9|18550.9|18530.9|3
1631888940000|2021-09-17 14:29:00|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|15
1631888950000|2021-09-17 14:29:10|18547.8|18527.8|18550.3|18530.3|18550.3|18530.3|18547.8|18527.8|7
1631888960000|2021-09-17 14:29:20|18545.9|18525.9|18548.4|18528.4|18548.4|18528.4|18545.9|18525.9|5
1631888970000|2021-09-17 14:29:30|18547.8|18527.8|18548.4|18528.4|18548.4|18528.4|18545.9|18525.9|2
1631888980000|2021-09-17 14:29:40|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|18550.3|18530.3|1
1631888990000|2021-09-17 14:29:50|18549.7|18529.7|18548.4|18528.4|18549.7|18529.7|18545.9|18525.9|7
1631889000000|2021-09-17 14:30:00|18547.8|18527.8|18545.9|18525.9|18547.8|18527.8|18545.9|18525.9|4
1631889010000|2021-09-17 14:30:10|18548.4|18528.4|18550.3|18530.3|18550.3|18530.3|18548.4|18528.4|9
1631889020000|2021-09-17 14:30:20|||||||||4
1631889030000|2021-09-17 14:30:30|18549.7|18529.7|18549.7|18529.7|18549.7|18529.7|18549.7|18529.7|4
1631889040000|2021-09-17 14:30:40|||||||||2
1631889050000|2021-09-17 14:30:50|18552.2|18532.2|18552.2|18532.2|18552.8|18532.8|18552.2|18532.2|5
1631889070000|2021-09-17 14:31:10|18554.7|18534.7|18559.7|18539.7|18559.7|18539.7|18554.7|18534.7|5
1631889080000|2021-09-17 14:31:20|||||||||1
1631889090000|2021-09-17 14:31:30|||||||||2
1631889100000|2021-09-17 14:31:40|18561.6|18541.6|18562.2|18542.2|18562.2|18542.2|18561.6|18541.6|0
1631889110000|2021-09-17 14:31:50|18567.2|18547.2|18567.2|18547.2|18567.2|18547.2|18567.2|18547.2|10
1631889120000|2021-09-17 14:32:00|18572.2|18552.2|18572.2|18552.2|18572.2|18552.2|18572.2|18552.2|17
1631889130000|2021-09-17 14:32:10|18577.8|18557.8|18572.2|18552.2|18577.8|18557.8|18572.2|18552.2|8
1631889140000|2021-09-17 14:32:20|||||||||2
1631889160000|2021-09-17 14:32:40|18569.7|18549.7|18574.1|18554.1|18574.1|18554.1|18569.7|18549.7|13
1631889170000|2021-09-17 14:32:50|18574.7|18554.7|18582.2|18562.2|18582.2|18562.2|18574.7|18554.7|9
1631889180000|2021-09-17 14:33:00|18584.7|18564.7|18584.7|18564.7|18584.7|18564.7|18584.7|18564.7|4
1631889190000|2021-09-17 14:33:10|18585.3|18565.3|18597.2|18577.2|18597.2|18577.2|18585.3|18565.3|3
1631889200000|2021-09-17 14:33:20|18598.4|18578.4|18602.2|18582.2|18602.2|18582.2|18598.4|18578.4|5
1631889210000|2021-09-17 14:33:30|18606|18586|18636.6|18616.6|18639.1|18616.6|18606|18586|10
1631889220000|2021-09-17 14:33:40|18639.1|18619.1|18649.7|18609.7|18649.7|18624.7|18634.7|18609.7|26
1631889230000|2021-09-17 14:33:50|18637.8|18617.8|18632.2|18612.2|18637.8|18617.8|18632.2|18612.2|8
1631889240000|2021-09-17 14:34:00|18627.2|18607.2|18619.7|18599.7|18627.2|18607.2|18619.7|18599.7|6
1631889260000|2021-09-17 14:34:20|||||||||2
1631889270000|2021-09-17 14:34:30|18617.8|18597.8|18612.8|18592.8|18617.8|18597.8|18612.8|18592.8|0
1631889280000|2021-09-17 14:34:40|18612.2|18592.2|18612.2|18592.2|18612.2|18592.2|18612.2|18592.2|0
1631889290000|2021-09-17 14:34:50|18604.7|18584.7|18597.2|18577.2|18604.7|18584.7|18597.2|18577.2|9
1631889300000|2021-09-17 14:35:00|||||||||1
1631889310000|2021-09-17 14:35:10|18594.7|18574.7|18590.9|18570.9|18594.7|18574.7|18590.9|18570.9|1
1631889320000|2021-09-17 14:35:20|18590.3|18570.3|18587.2|18567.2|18590.3|18570.3|18587.2|18567.2|7
1631889330000|2021-09-17 14:35:30|18584.7|18564.7|18584.7|18564.7|18584.7|18564.7|18584.7|18564.7|12
1631889340000|2021-09-17 14:35:40|||||||||3
1631889350000|2021-09-17 14:35:50|18592.2|18572.2|18614.7|18594.7|18614.7|18594.7|18592.2|18572.2|10
1631889360000|2021-09-17 14:36:00|18612.8|18592.8|18612.2|18592.2|18612.8|18592.8|18612.2|18592.2|4
1631889370000|2021-09-17 14:36:10|18609.7|18589.7|18609.7|18589.7|18609.7|18589.7|18609.7|18589.7|5
1631889380000|2021-09-17 14:36:20|18605.9|18585.9|18595.3|18575.3|18605.9|18585.9|18595.3|18575.3|3
1631889390000|2021-09-17 14:36:30|18594.7|18574.7|18592.8|18572.8|18594.7|18574.7|18592.8|18572.8|1
1631889400000|2021-09-17 14:36:40|18599.7|18579.7|18604.7|18584.7|18604.7|18584.7|18599.7|18579.7|6
1631889410000|2021-09-17 14:36:50|18608.5|18588.5|18616.6|18596.6|18616.6|18596.6|18608.5|18588.5|2
1631889420000|2021-09-17 14:37:00|18614.7|18594.7|18634.7|18614.7|18634.7|18614.7|18614.7|18594.7|11
1631889430000|2021-09-17 14:37:10|18636.6|18616.6|18637.2|18617.2|18639.7|18619.7|18636.6|18616.6|1
1631889440000|2021-09-17 14:37:20|18639.7|18619.7|18637.2|18617.2|18639.7|18619.7|18634.7|18614.7|1
1631889450000|2021-09-17 14:37:30|18632.2|18612.2|18622.2|18602.2|18632.2|18612.2|18622.2|18602.2|11
1631889460000|2021-09-17 14:37:40|18619.7|18599.7|18634.7|18614.7|18634.7|18614.7|18619.7|18599.7|10
1631889470000|2021-09-17 14:37:50|18632.8|18612.8|18634.7|18614.7|18634.7|18614.7|18632.2|18612.2|1
1631889490000|2021-09-17 14:38:10|18636.5|18616.5|18659.7|18639.7|18659.7|18639.7|18636.5|18616.5|9
1631889500000|2021-09-17 14:38:20|18657.2|18637.2|18657.2|18637.2|18657.2|18637.2|18657.2|18637.2|1
1631889510000|2021-09-17 14:38:30|18654.7|18634.7|18647.2|18627.2|18654.7|18634.7|18647.2|18627.2|25
1631889520000|2021-09-17 14:38:40|18649.7|18629.7|18652.2|18632.2|18652.2|18632.2|18649.7|18629.7|2
1631889530000|2021-09-17 14:38:50|18647.2|18627.2|18652.2|18632.2|18652.2|18632.2|18647.2|18627.2|7
1631889540000|2021-09-17 14:39:00|18649.7|18629.7|18649.7|18629.7|18649.7|18629.7|18649.7|18629.7|3
1631889550000|2021-09-17 14:39:10|18651.6|18631.6|18652.2|18632.2|18652.2|18632.2|18651.6|18631.6|1
1631889580000|2021-09-17 14:39:40|18650.3|18630.3|18650.3|18630.3|18650.3|18630.3|18650.3|18630.3|0
1631889590000|2021-09-17 14:39:50|18649.1|18629.1|18666.6|18646.6|18666.6|18646.6|18649.1|18629.1|7
1631889600000|2021-09-17 14:40:00|18667.2|18647.2|18662.2|18642.2|18667.2|18647.2|18662.2|18642.2|8
1631889630000|2021-09-17 14:40:30|18654.7|18634.7|18637.2|18617.2|18654.7|18634.7|18637.2|18617.2|6
1631889640000|2021-09-17 14:40:40|||||||||2
1631889650000|2021-09-17 14:40:50|18635.3|18615.3|18634.7|18614.7|18635.3|18615.3|18634.7|18614.7|2
1631889700000|2021-09-17 14:41:40|||||||||1
1631889710000|2021-09-17 14:41:50|||||||||1
1631889730000|2021-09-17 14:42:10|18632.2|18612.2|18629.7|18609.7|18632.2|18612.2|18629.7|18609.7|10
1631889750000|2021-09-17 14:42:30|18641.1|18621.1|18644.7|18624.7|18644.7|18624.7|18641.1|18621.1|3
1631889760000|2021-09-17 14:42:40|18647.2|18627.2|18647.2|18627.2|18647.2|18627.2|18647.2|18627.2|2
1631889770000|2021-09-17 14:42:50|||||||||4
1631889780000|2021-09-17 14:43:00|18648.4|18628.4|18656|18636|18656|18636|18648.4|18628.4|5
1631889790000|2021-09-17 14:43:10|18656.6|18636.6|18659.7|18639.7|18659.7|18639.7|18656.6|18636.6|1
1631889810000|2021-09-17 14:43:30|18662.2|18642.2|18669.7|18649.7|18669.7|18649.7|18662.2|18642.2|13
1631889820000|2021-09-17 14:43:40|18682.2|18662.2|18682.2|18662.2|18682.2|18662.2|18682.2|18662.2|0
1631889830000|2021-09-17 14:43:50|||||||||1
1631889840000|2021-09-17 14:44:00|18684.1|18664.1|18684.7|18664.7|18684.7|18664.7|18684.1|18664.1|2
1631889850000|2021-09-17 14:44:10|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|18691.6|18671.6|1
1631889860000|2021-09-17 14:44:20|18689.7|18669.7|18692.2|18672.2|18692.2|18672.2|18689.7|18669.7|6
1631889870000|2021-09-17 14:44:30|18690.3|18670.3|18687.2|18667.2|18690.3|18670.3|18687.2|18667.2|4
1631889880000|2021-09-17 14:44:40|18684.7|18664.7|18682.2|18662.2|18684.7|18664.7|18682.2|18662.2|7
1631889890000|2021-09-17 14:44:50|18684.1|18664.1|18687.2|18667.2|18687.2|18667.2|18684.1|18664.1|1
1631889900000|2021-09-17 14:45:00|18689.1|18669.1|18682.2|18662.2|18689.1|18669.1|18682.2|18662.2|3
1631889920000|2021-09-17 14:45:20|18681|18661|18677.2|18657.2|18681|18661|18677.2|18657.2|3
1631889940000|2021-09-17 14:45:40|18681|18661|18682.2|18662.2|18682.2|18662.2|18681|18661|1
1631889970000|2021-09-17 14:46:10|18681.6|18661.6|18682.2|18662.2|18682.2|18662.2|18681.6|18661.6|2
1631889980000|2021-09-17 14:46:20|||||||||2
1631889990000|2021-09-17 14:46:30|18686|18666|18692.2|18672.2|18692.2|18672.2|18686|18666|1
1631890000000|2021-09-17 14:46:40|18697.2|18677.2|18697.2|18677.2|18697.2|18677.2|18697.2|18677.2|2
1631890010000|2021-09-17 14:46:50|||||||||1
1631890020000|2021-09-17 14:47:00|18699.7|18679.7|18699.7|18679.7|18699.7|18679.7|18699.7|18679.7|4
1631890060000|2021-09-17 14:47:40|||||||||1
1631890070000|2021-09-17 14:47:50|||||||||1
1631890080000|2021-09-17 14:48:00|18695.3|18675.3|18695.3|18675.3|18695.3|18675.3|18695.3|18675.3|6
1631890090000|2021-09-17 14:48:10|18692.8|18672.8|18693.5|18673.5|18693.5|18673.5|18687.8|18667.8|10
1631890100000|2021-09-17 14:48:20|18696.6|18676.6|18696.6|18676.6|18696.6|18676.6|18696.6|18676.6|0
1631890110000|2021-09-17 14:48:30|18701.6|18681.6|18701.6|18681.6|18701.6|18681.6|18701.6|18681.6|0
1631890120000|2021-09-17 14:48:40|18705.4|18685.4|18707.2|18687.2|18707.2|18687.2|18705.4|18685.4|1
1631890140000|2021-09-17 14:49:00|||||||||1
1631890160000|2021-09-17 14:49:20|18704.7|18684.7|18704.7|18684.7|18704.7|18684.7|18704.7|18684.7|1
1631890170000|2021-09-17 14:49:30|18706.6|18686.6|18704.7|18684.7|18707.2|18687.2|18704.7|18684.7|0
1631890180000|2021-09-17 14:49:40|18702.2|18682.2|18702.2|18682.2|18702.2|18682.2|18697.2|18677.2|4
1631890190000|2021-09-17 14:49:50|||||||||1
1631890200000|2021-09-17 14:50:00|||||||||1
1631890210000|2021-09-17 14:50:10|18699.7|18679.7|18697.2|18677.2|18699.7|18679.7|18697.2|18677.2|3
1631890240000|2021-09-17 14:50:40|18707.2|18687.2|18707.2|18687.2|18707.2|18687.2|18707.2|18687.2|2
1631890250000|2021-09-17 14:50:50|18709.7|18689.7|18709.7|18689.7|18712.2|18692.2|18709.7|18689.7|6
1631890260000|2021-09-17 14:51:00|18708.5|18688.5|18702.2|18682.2|18708.5|18688.5|18702.2|18682.2|25
1631890280000|2021-09-17 14:51:20|18701.6|18681.6|18713.5|18673.5|18713.5|18681.6|18689.7|18669.7|9
1631890290000|2021-09-17 14:51:30|18714.7|18674.7|18709.7|18689.7|18715.9|18689.7|18709.7|18674.7|2
1631890310000|2021-09-17 14:51:50|||||||||1
1631890320000|2021-09-17 14:52:00|||||||||1
1631890330000|2021-09-17 14:52:10|18707.8|18687.8|18695.3|18675.3|18707.8|18687.8|18695.3|18675.3|1
1631890340000|2021-09-17 14:52:20|18692.8|18672.8|18694.7|18674.7|18694.7|18674.7|18692.2|18672.2|8
1631890360000|2021-09-17 14:52:40|18696.6|18676.6|18697.2|18677.2|18697.2|18677.2|18696.6|18676.6|0
1631890370000|2021-09-17 14:52:50|18699.1|18679.1|18699.7|18679.7|18699.7|18679.7|18699.1|18679.1|0
1631890390000|2021-09-17 14:53:10|18700.3|18680.3|18702.2|18682.2|18702.2|18682.2|18700.3|18680.3|31
1631890400000|2021-09-17 14:53:20|18704.7|18684.7|18727.2|18707.2|18727.2|18707.2|18704.7|18684.7|11
1631890410000|2021-09-17 14:53:30|18729.1|18709.1|18727.2|18707.2|18729.7|18709.7|18727.2|18707.2|3
1631890420000|2021-09-17 14:53:40|18729.1|18709.1|18729.7|18709.7|18729.7|18709.7|18729.1|18709.1|1
1631890440000|2021-09-17 14:54:00|18727.2|18707.2|18724.7|18704.7|18727.2|18707.2|18724.7|18704.7|1
1631890480000|2021-09-17 14:54:40|18727.2|18707.2|18724.7|18704.7|18727.2|18707.2|18724.7|18704.7|6
1631890500000|2021-09-17 14:55:00|18729.7|18709.7|18724.7|18704.7|18729.7|18709.7|18724.7|18704.7|5
1631890510000|2021-09-17 14:55:10|18726.6|18706.6|18727.2|18707.2|18727.2|18707.2|18726.6|18706.6|1
1631890520000|2021-09-17 14:55:20|18724.7|18704.7|18727.2|18707.2|18727.2|18707.2|18724.7|18704.7|2
1631890530000|2021-09-17 14:55:30|18725.3|18705.3|18727.2|18707.2|18727.2|18707.2|18724.7|18704.7|1
1631890550000|2021-09-17 14:55:50|18739.7|18719.7|18739.7|18719.7|18739.7|18719.7|18739.7|18719.7|2
1631890560000|2021-09-17 14:56:00|18742.2|18722.2|18747.2|18727.2|18747.2|18727.2|18742.2|18722.2|6
1631890570000|2021-09-17 14:56:10|||||||||4
1631890580000|2021-09-17 14:56:20|18744.7|18724.7|18743.4|18723.4|18744.7|18724.7|18742.8|18722.8|2
1631890590000|2021-09-17 14:56:30|18745.3|18725.3|18742.2|18722.2|18745.3|18725.3|18742.2|18722.2|6
1631890600000|2021-09-17 14:56:40|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|1
1631890610000|2021-09-17 14:56:50|18732.2|18712.2|18727.2|18707.2|18732.2|18712.2|18727.2|18707.2|4
1631890620000|2021-09-17 14:57:00|18722.2|18702.2|18717.2|18697.2|18722.2|18702.2|18717.2|18697.2|7
1631890630000|2021-09-17 14:57:10|18722.2|18702.2|18737.2|18717.2|18737.2|18717.2|18722.2|18702.2|8
1631890640000|2021-09-17 14:57:20|18734.7|18714.7|18729.7|18709.7|18734.7|18714.7|18729.7|18709.7|0
1631890650000|2021-09-17 14:57:30|18724.7|18704.7|18724.7|18704.7|18724.7|18704.7|18724.7|18704.7|2
1631890660000|2021-09-17 14:57:40|18727.2|18707.2|18727.2|18707.2|18727.2|18707.2|18727.2|18707.2|1
1631890680000|2021-09-17 14:58:00|18731|18711|18732.2|18712.2|18734.7|18714.7|18731|18711|4
1631890690000|2021-09-17 14:58:10|18732.8|18712.8|18732.2|18712.2|18734.7|18714.7|18732.2|18712.2|1
1631890700000|2021-09-17 14:58:20|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|18737.2|18717.2|0
1631890720000|2021-09-17 14:58:40|18738.4|18718.4|18747.2|18727.2|18747.2|18727.2|18738.4|18718.4|7
1631890730000|2021-09-17 14:58:50|18747.8|18727.8|18749.7|18729.7|18749.7|18729.7|18747.8|18727.8|10
1631890740000|2021-09-17 14:59:00|18751.6|18731.6|18747.2|18727.2|18752.2|18732.2|18747.2|18727.2|6
1631890750000|2021-09-17 14:59:10|18749.7|18729.7|18747.2|18727.2|18749.7|18729.7|18747.2|18727.2|2
1631890760000|2021-09-17 14:59:20|18749.1|18729.1|18749.7|18729.7|18749.7|18729.7|18749.1|18729.1|0
1631890770000|2021-09-17 14:59:30|18747.8|18727.8|18747.2|18727.2|18747.8|18727.8|18747.2|18727.2|0
1631890780000|2021-09-17 14:59:40|||||||||1
1631890790000|2021-09-17 14:59:50|18751|18731|18749.7|18729.7|18752.2|18732.2|18749.7|18729.7|1
1631890800000|2021-09-17 15:00:00|18751.6|18731.6|18752.2|18732.2|18752.2|18732.2|18751.6|18731.6|2
1631890810000|2021-09-17 15:00:10|18769.1|18729.1|18769.1|18729.1|18769.1|18729.1|18769.1|18729.1|1
1631890830000|2021-09-17 15:00:30|18771|18731|18771|18731|18771|18731|18771|18731|1
1631890840000|2021-09-17 15:00:40|18769.1|18729.1|18769.1|18729.1|18769.1|18729.1|18769.1|18729.1|2
1631890850000|2021-09-17 15:00:50|||||||||1
1631890860000|2021-09-17 15:01:00|18764.1|18744.1|18764.1|18744.1|18764.1|18744.1|18764.1|18744.1|6
1631890870000|2021-09-17 15:01:10|18767.2|18747.2|18764.7|18744.7|18767.2|18747.2|18764.7|18744.7|1
1631890880000|2021-09-17 15:01:20|18762.8|18742.8|18764.7|18744.7|18764.7|18744.7|18762.2|18742.2|0
1631890890000|2021-09-17 15:01:30|18766.6|18746.6|18764.7|18744.7|18767.2|18747.2|18764.7|18744.7|3
1631890900000|2021-09-17 15:01:40|18764.1|18744.1|18762.2|18742.2|18764.7|18744.7|18762.2|18742.2|2
1631890910000|2021-09-17 15:01:50|18762.8|18742.8|18764.7|18744.7|18764.7|18744.7|18762.8|18742.8|19
1631890920000|2021-09-17 15:02:00|18765.3|18745.3|18767.8|18747.8|18767.8|18747.8|18765.3|18745.3|4
1631890930000|2021-09-17 15:02:10|18769.7|18749.7|18769.7|18749.7|18769.7|18749.7|18769.7|18749.7|0
1631890940000|2021-09-17 15:02:20|||||||||3
1631890950000|2021-09-17 15:02:30|18772.2|18752.2|18777.2|18757.2|18777.2|18757.2|18772.2|18752.2|4
1631890960000|2021-09-17 15:02:40|18779.7|18759.7|18791.6|18771.6|18791.6|18771.6|18779.7|18759.7|13
1631890970000|2021-09-17 15:02:50|18789.7|18769.7|18789.7|18769.7|18792.2|18772.2|18789.7|18769.7|24
1631890980000|2021-09-17 15:03:00|18779.7|18759.7|18782.2|18762.2|18782.2|18762.2|18772.2|18752.2|4
1631890990000|2021-09-17 15:03:10|18786.1|18766.1|18789.7|18769.7|18789.7|18769.7|18786.1|18766.1|0
1631891000000|2021-09-17 15:03:20|||||||||1
1631891010000|2021-09-17 15:03:30|18786.6|18766.6|18785.3|18765.3|18786.6|18766.6|18785.3|18765.3|1
1631891020000|2021-09-17 15:03:40|18787.8|18767.8|18787.8|18767.8|18787.8|18767.8|18787.8|18767.8|3
1631891030000|2021-09-17 15:03:50|18787.2|18767.2|18784.7|18764.7|18787.2|18767.2|18784.7|18764.7|8
1631891040000|2021-09-17 15:04:00|||||||||3
1631891050000|2021-09-17 15:04:10|18781.7|18761.7|18772.2|18752.2|18781.7|18761.7|18772.2|18752.2|7
1631891060000|2021-09-17 15:04:20|||||||||3
1631891070000|2021-09-17 15:04:30|18774.7|18754.7|18774.7|18754.7|18774.7|18754.7|18774.7|18754.7|0
1631891080000|2021-09-17 15:04:40|||||||||6
1631891090000|2021-09-17 15:04:50|||||||||3
1631891100000|2021-09-17 15:05:00|18779.7|18759.7|18782.2|18762.2|18782.2|18762.2|18779.7|18759.7|1
1631891120000|2021-09-17 15:05:20|18787.2|18767.2|18787.2|18767.2|18787.2|18767.2|18787.2|18767.2|3
1631891160000|2021-09-17 15:06:00|||||||||1
1631891180000|2021-09-17 15:06:20|||||||||2
1631891190000|2021-09-17 15:06:30|18787.3|18767.3|18787.3|18767.3|18787.3|18767.3|18787.3|18767.3|0
1631891200000|2021-09-17 15:06:40|18779.8|18759.8|18779.8|18759.8|18779.8|18759.8|18779.8|18759.8|4
1631891210000|2021-09-17 15:06:50|18777.8|18757.8|18769.8|18749.8|18777.8|18757.8|18769.8|18749.8|3
1631891220000|2021-09-17 15:07:00|18771.7|18751.7|18767.8|18747.8|18772.3|18752.3|18767.8|18747.8|1
1631891230000|2021-09-17 15:07:10|18772.3|18752.3|18772.3|18752.3|18772.3|18752.3|18772.3|18752.3|2
1631891240000|2021-09-17 15:07:20|18771.7|18751.7|18767.8|18747.8|18771.7|18751.7|18767.8|18747.8|3
1631891270000|2021-09-17 15:07:50|18767.3|18747.3|18767.3|18747.3|18767.3|18747.3|18767.3|18747.3|0
1631891280000|2021-09-17 15:08:00|18769.8|18749.8|18769.8|18749.8|18769.8|18749.8|18769.8|18749.8|4
1631891290000|2021-09-17 15:08:10|||||||||1
1631891300000|2021-09-17 15:08:20|18771.7|18751.7|18777.3|18757.3|18777.3|18757.3|18771.7|18751.7|1
1631891310000|2021-09-17 15:08:30|18779.2|18759.2|18772.3|18752.3|18779.2|18759.2|18772.3|18752.3|4
1631891330000|2021-09-17 15:08:50|18769.8|18749.8|18769.8|18749.8|18769.8|18749.8|18769.8|18749.8|1
1631891340000|2021-09-17 15:09:00|18764.8|18744.8|18764.8|18744.8|18764.8|18744.8|18764.8|18744.8|5
1631891380000|2021-09-17 15:09:40|18765.4|18745.4|18767.3|18747.3|18767.3|18747.3|18765.4|18745.4|4
1631891400000|2021-09-17 15:10:00|18772.3|18752.3|18772.3|18752.3|18772.3|18752.3|18772.3|18752.3|4
1631891410000|2021-09-17 15:10:10|||||||||2
1631891440000|2021-09-17 15:10:40|18769.8|18749.8|18769.8|18749.8|18769.8|18749.8|18769.8|18749.8|6
1631891470000|2021-09-17 15:11:10|||||||||1
1631891480000|2021-09-17 15:11:20|18764.8|18744.8|18764.8|18744.8|18764.8|18744.8|18764.8|18744.8|0
1631891510000|2021-09-17 15:11:50|||||||||1
1631891520000|2021-09-17 15:12:00|18762.3|18742.3|18747.9|18727.9|18762.3|18742.3|18747.9|18727.9|7
1631891530000|2021-09-17 15:12:10|18750.4|18730.4|18752.3|18732.3|18752.3|18732.3|18750.4|18730.4|5
1631891550000|2021-09-17 15:12:30|||||||||1
1631891560000|2021-09-17 15:12:40|||||||||1
1631891570000|2021-09-17 15:12:50|18753.5|18733.5|18757.3|18737.3|18757.3|18737.3|18753.5|18733.5|51
1631891600000|2021-09-17 15:13:20|||||||||2
1631891610000|2021-09-17 15:13:30|18762.3|18742.3|18767.3|18747.3|18767.3|18747.3|18762.3|18742.3|4
1631891620000|2021-09-17 15:13:40|18764.8|18744.8|18764.8|18744.8|18764.8|18744.8|18764.8|18744.8|2
1631891630000|2021-09-17 15:13:50|18762.3|18742.3|18759.8|18739.8|18762.3|18742.3|18759.8|18739.8|4
1631891640000|2021-09-17 15:14:00|18762.3|18742.3|18779.2|18759.2|18781.1|18761.1|18762.3|18742.3|19
1631891650000|2021-09-17 15:14:10|18777.3|18757.3|18777.3|18757.3|18777.3|18757.3|18777.3|18757.3|3
1631891660000|2021-09-17 15:14:20|18772.9|18752.9|18772.9|18752.9|18772.9|18752.9|18772.9|18752.9|2
1631891680000|2021-09-17 15:14:40|18774.8|18754.8|18777.3|18757.3|18777.3|18757.3|18772.9|18752.9|4
1631891690000|2021-09-17 15:14:50|18777.9|18757.9|18779.8|18759.8|18779.8|18759.8|18777.9|18757.9|3
1631891700000|2021-09-17 15:15:00|18781.7|18761.7|18782.3|18762.3|18782.3|18762.3|18781.7|18761.7|0
1631891710000|2021-09-17 15:15:10|||||||||3
1631891720000|2021-09-17 15:15:20|18784.8|18764.8|18791.1|18771.1|18791.1|18771.1|18784.8|18764.8|1
1631891730000|2021-09-17 15:15:30|18793|18773|18791.1|18771.1|18793|18773|18791.1|18771.1|1
1631891740000|2021-09-17 15:15:40|18793|18773|18789.8|18769.8|18793.6|18773.6|18789.2|18769.2|12
1631891750000|2021-09-17 15:15:50|18789.2|18769.2|18789.2|18769.2|18789.2|18769.2|18789.2|18769.2|0
1631891760000|2021-09-17 15:16:00|18789.8|18769.8|18789.8|18769.8|18789.8|18769.8|18789.8|18769.8|1
1631891770000|2021-09-17 15:16:10|18787.3|18767.3|18782.3|18762.3|18787.3|18767.3|18782.3|18762.3|2
1631891780000|2021-09-17 15:16:20|18780.4|18760.4|18779.8|18759.8|18780.4|18760.4|18779.8|18759.8|1
1631891790000|2021-09-17 15:16:30|18782.3|18762.3|18782.3|18762.3|18782.3|18762.3|18782.3|18762.3|2
1631891800000|2021-09-17 15:16:40|18780.4|18760.4|18779.8|18759.8|18780.4|18760.4|18779.8|18759.8|0
1631891810000|2021-09-17 15:16:50|||||||||1
1631891830000|2021-09-17 15:17:10|18774.1|18754.1|18772.3|18752.3|18774.1|18754.1|18772.3|18752.3|0
1631891870000|2021-09-17 15:17:50|18762.3|18742.3|18762.3|18742.3|18762.3|18742.3|18762.3|18742.3|2
1631891880000|2021-09-17 15:18:00|18766.7|18746.7|18772.3|18752.3|18772.3|18752.3|18766.7|18746.7|2
1631891890000|2021-09-17 15:18:10|||||||||1
1631891900000|2021-09-17 15:18:20|18776.1|18756.1|18772.3|18752.3|18777.3|18757.3|18772.3|18752.3|3
1631891910000|2021-09-17 15:18:30|18774.8|18754.8|18772.3|18752.3|18774.8|18754.8|18772.3|18752.3|0
1631891920000|2021-09-17 15:18:40|18774.2|18754.2|18777.3|18757.3|18777.3|18757.3|18774.2|18754.2|7
1631891930000|2021-09-17 15:18:50|18775.4|18755.4|18772.9|18752.9|18775.4|18755.4|18772.9|18752.9|0
1631891940000|2021-09-17 15:19:00|18772.3|18752.3|18777.3|18757.3|18777.3|18757.3|18772.3|18752.3|1
1631891970000|2021-09-17 15:19:30|||||||||1
1631891980000|2021-09-17 15:19:40|18779.8|18759.8|18779.8|18759.8|18779.8|18759.8|18779.8|18759.8|3
1631892000000|2021-09-17 15:20:00|||||||||5
1631892030000|2021-09-17 15:20:30|18782.3|18762.3|18782.3|18762.3|18782.3|18762.3|18782.3|18762.3|10
1631892040000|2021-09-17 15:20:40|18783.5|18763.5|18789.8|18769.8|18789.8|18769.8|18783.5|18763.5|3
1631892060000|2021-09-17 15:21:00|18787.3|18767.3|18779.8|18759.8|18787.3|18767.3|18779.8|18759.8|7
1631892070000|2021-09-17 15:21:10|18776|18756|18767.3|18747.3|18776|18756|18767.3|18747.3|4
1631892100000|2021-09-17 15:21:40|18765.4|18745.4|18767.3|18747.3|18767.3|18747.3|18764.8|18744.8|3
1631892120000|2021-09-17 15:22:00|18769.2|18749.2|18767.3|18747.3|18769.2|18749.2|18767.3|18747.3|2
1631892130000|2021-09-17 15:22:10|||||||||2
1631892140000|2021-09-17 15:22:20|18769.2|18749.2|18769.2|18749.2|18769.2|18749.2|18769.2|18749.2|0
1631892150000|2021-09-17 15:22:30|18771.7|18751.7|18771.7|18751.7|18771.7|18751.7|18771.7|18751.7|2
1631892160000|2021-09-17 15:22:40|18773.6|18753.6|18777.3|18757.3|18777.3|18757.3|18773.6|18753.6|0
1631892170000|2021-09-17 15:22:50|18779.2|18759.2|18786.1|18766.1|18786.1|18766.1|18779.2|18759.2|2
1631892180000|2021-09-17 15:23:00|||||||||1
1631892190000|2021-09-17 15:23:10|18784.2|18764.2|18784.2|18764.2|18786.7|18766.7|18784.2|18764.2|2
1631892200000|2021-09-17 15:23:20|18782.3|18762.3|18779.8|18759.8|18782.3|18762.3|18779.8|18759.8|2
1631892210000|2021-09-17 15:23:30|18777.9|18757.9|18772.3|18752.3|18777.9|18757.9|18772.3|18752.3|1
1631892220000|2021-09-17 15:23:40|||||||||1
1631892240000|2021-09-17 15:24:00|18769.8|18749.8|18767.3|18747.3|18769.8|18749.8|18767.3|18747.3|4
1631892300000|2021-09-17 15:25:00|18769.8|18749.8|18769.8|18749.8|18769.8|18749.8|18769.8|18749.8|2
1631892310000|2021-09-17 15:25:10|18772.3|18752.3|18772.3|18752.3|18772.3|18752.3|18772.3|18752.3|0
1631892320000|2021-09-17 15:25:20|18771.7|18751.7|18772.3|18752.3|18774.8|18754.8|18769.8|18749.8|3
1631892350000|2021-09-17 15:25:50|18774.2|18754.2|18774.8|18754.8|18774.8|18754.8|18774.2|18754.2|2
1631892370000|2021-09-17 15:26:10|18772.3|18752.3|18772.3|18752.3|18772.3|18752.3|18772.3|18752.3|1
1631892380000|2021-09-17 15:26:20|18769.8|18749.8|18769.8|18749.8|18769.8|18749.8|18769.8|18749.8|3
1631892400000|2021-09-17 15:26:40|18767.3|18747.3|18759.8|18739.8|18767.3|18747.3|18759.8|18739.8|9
1631892410000|2021-09-17 15:26:50|18757.3|18737.3|18757.3|18737.3|18757.3|18737.3|18757.3|18737.3|6
1631892420000|2021-09-17 15:27:00|18754.8|18734.8|18756.1|18736.1|18756.1|18736.1|18752.3|18732.3|4
1631892430000|2021-09-17 15:27:10|18757.3|18737.3|18757.3|18737.3|18757.3|18737.3|18757.3|18737.3|0
1631892440000|2021-09-17 15:27:20|18764.8|18744.8|18764.8|18744.8|18764.8|18744.8|18764.8|18744.8|4
1631892470000|2021-09-17 15:27:50|18762.9|18742.9|18762.3|18742.3|18762.9|18742.9|18762.3|18742.3|0
1631892480000|2021-09-17 15:28:00|||||||||1
1631892490000|2021-09-17 15:28:10|18754.8|18734.8|18754.8|18734.8|18754.8|18734.8|18754.8|18734.8|1
1631892510000|2021-09-17 15:28:30|18751|18731|18744.8|18724.8|18751|18731|18744.8|18724.8|0
1631892530000|2021-09-17 15:28:50|18742.9|18722.9|18726|18706|18742.9|18722.9|18726|18706|2
1631892540000|2021-09-17 15:29:00|18725.4|18705.4|18742.3|18722.3|18744.8|18724.8|18725.4|18704.8|159
1631892570000|2021-09-17 15:29:30|18741.1|18721.1|18737.3|18717.3|18741.1|18721.1|18737.3|18717.3|1
1631892580000|2021-09-17 15:29:40|18732.3|18712.3|18732.3|18712.3|18732.3|18712.3|18732.3|18712.3|0
1631892590000|2021-09-17 15:29:50|||||||||1
1631892600000|2021-09-17 15:30:00|18733.5|18713.5|18737.3|18717.3|18737.3|18717.3|18733.5|18713.5|3
1631892610000|2021-09-17 15:30:10|18735.4|18715.4|18734.8|18714.8|18735.4|18715.4|18734.8|18714.8|0
1631892620000|2021-09-17 15:30:20|18732.9|18712.9|18732.3|18712.3|18732.9|18712.9|18732.3|18712.3|2
1631892630000|2021-09-17 15:30:30|||||||||3
1631892670000|2021-09-17 15:31:10|||||||||1
1631892680000|2021-09-17 15:31:20|18730.4|18710.4|18729.8|18709.8|18730.4|18710.4|18729.8|18709.8|0
1631892700000|2021-09-17 15:31:40|18727.9|18707.9|18724.8|18704.8|18727.9|18707.9|18724.8|18704.8|3
1631892710000|2021-09-17 15:31:50|||||||||2
1631892720000|2021-09-17 15:32:00|||||||||11
1631892730000|2021-09-17 15:32:10|||||||||5
1631892750000|2021-09-17 15:32:30|18722.3|18702.3|18720.4|18700.4|18722.3|18702.3|18720.4|18700.4|1
1631892760000|2021-09-17 15:32:40|18719.8|18699.8|18717.9|18697.9|18719.8|18699.8|18717.9|18697.9|2
1631892770000|2021-09-17 15:32:50|18717.3|18697.3|18717.3|18697.3|18717.3|18697.3|18714.8|18694.8|6
1631892780000|2021-09-17 15:33:00|18722.3|18702.3|18722.3|18702.3|18722.3|18702.3|18722.3|18702.3|2
1631892790000|2021-09-17 15:33:10|18724.8|18704.8|18724.8|18704.8|18724.8|18704.8|18724.8|18704.8|0
1631892800000|2021-09-17 15:33:20|18722.3|18702.3|18712.9|18692.9|18722.3|18702.3|18711|18691|3
1631892810000|2021-09-17 15:33:30|18711|18691|18717.9|18697.9|18717.9|18697.9|18711|18691|0
1631892830000|2021-09-17 15:33:50|18719.8|18699.8|18724.8|18704.8|18724.8|18704.8|18719.8|18699.8|1
1631892840000|2021-09-17 15:34:00|18726.7|18706.7|18729.8|18709.8|18729.8|18709.8|18726.7|18706.7|0
1631892850000|2021-09-17 15:34:10|18727.3|18707.3|18754.8|18734.8|18754.8|18734.8|18727.3|18707.3|14
1631892880000|2021-09-17 15:34:40|18757.3|18737.3|18759.2|18739.2|18759.2|18739.2|18757.3|18737.3|0
1631892900000|2021-09-17 15:35:00|18757.3|18737.3|18755.4|18735.4|18757.3|18737.3|18755.4|18735.4|3
1631892910000|2021-09-17 15:35:10|18752.9|18732.9|18754.8|18734.8|18754.8|18734.8|18752.9|18732.9|2
1631892930000|2021-09-17 15:35:30|18752.3|18732.3|18752.3|18732.3|18752.3|18732.3|18752.3|18732.3|1
1631892940000|2021-09-17 15:35:40|||||||||2
1631892950000|2021-09-17 15:35:50|||||||||6
1631892960000|2021-09-17 15:36:00|18759.8|18739.8|18772.3|18752.3|18772.3|18752.3|18759.8|18739.8|18
1631892970000|2021-09-17 15:36:10|18769.8|18749.8|18767.9|18747.9|18769.8|18749.8|18767.9|18747.9|4
1631892980000|2021-09-17 15:36:20|18764.8|18744.8|18762.3|18742.3|18764.8|18744.8|18762.3|18742.3|3
1631892990000|2021-09-17 15:36:30|18759.8|18739.8|18762.3|18742.3|18762.3|18742.3|18759.8|18739.8|0
1631893040000|2021-09-17 15:37:20|||||||||2
1631893050000|2021-09-17 15:37:30|18760.4|18740.4|18760.4|18740.4|18760.4|18740.4|18760.4|18740.4|1
1631893060000|2021-09-17 15:37:40|18757.9|18737.9|18757.9|18737.9|18757.9|18737.9|18757.9|18737.9|1
1631893070000|2021-09-17 15:37:50|18756|18736|18755.4|18735.4|18756|18736|18755.4|18735.4|0
1631893090000|2021-09-17 15:38:10|18752.3|18732.3|18752.3|18732.3|18752.3|18732.3|18752.3|18732.3|0
1631893100000|2021-09-17 15:38:20|18751.7|18731.7|18749.8|18729.8|18751.7|18731.7|18749.8|18729.8|3
1631893110000|2021-09-17 15:38:30|||||||||12
1631893120000|2021-09-17 15:38:40|||||||||2
1631893140000|2021-09-17 15:39:00|18750.4|18730.4|18752.3|18732.3|18752.3|18732.3|18750.4|18730.4|0
1631893150000|2021-09-17 15:39:10|||||||||2
1631893190000|2021-09-17 15:39:50|18754.8|18734.8|18757.3|18737.3|18757.3|18737.3|18754.8|18734.8|4
1631893210000|2021-09-17 15:40:10|||||||||1
1631893240000|2021-09-17 15:40:40|||||||||1
1631893260000|2021-09-17 15:41:00|18759.2|18739.2|18759.8|18739.8|18759.8|18739.8|18759.2|18739.2|3
1631893270000|2021-09-17 15:41:10|||||||||2
1631893300000|2021-09-17 15:41:40|18762.3|18742.3|18762.3|18742.3|18762.3|18742.3|18762.3|18742.3|15
1631893320000|2021-09-17 15:42:00|18764.2|18744.2|18772.3|18752.3|18772.3|18752.3|18764.2|18744.2|1
1631893330000|2021-09-17 15:42:10|18777.3|18757.3|18777.3|18757.3|18777.3|18757.3|18777.3|18757.3|3
1631893340000|2021-09-17 15:42:20|18775.4|18755.4|18774.8|18754.8|18775.4|18755.4|18774.8|18754.8|1
1631893360000|2021-09-17 15:42:40|18776.7|18756.7|18784.8|18764.8|18784.8|18764.8|18776.7|18756.7|1
1631893370000|2021-09-17 15:42:50|18787.3|18767.3|18784.8|18764.8|18787.3|18767.3|18784.8|18764.8|1
1631893380000|2021-09-17 15:43:00|18786|18766|18792.3|18772.3|18792.3|18772.3|18786|18766|3
1631893390000|2021-09-17 15:43:10|18787.3|18767.3|18785.4|18765.4|18787.3|18767.3|18785.4|18765.4|9
1631893410000|2021-09-17 15:43:30|18784.8|18764.8|18782.3|18762.3|18784.8|18764.8|18782.3|18762.3|2
1631893440000|2021-09-17 15:44:00|||||||||1
1631893470000|2021-09-17 15:44:30|||||||||1
1631893480000|2021-09-17 15:44:40|||||||||5
1631893490000|2021-09-17 15:44:50|18784.8|18764.8|18784.8|18764.8|18784.8|18764.8|18784.8|18764.8|2
1631893510000|2021-09-17 15:45:10|18791.1|18771.1|18799.8|18779.8|18799.8|18779.8|18791.1|18771.1|15
1631893540000|2021-09-17 15:45:40|18804.2|18784.2|18806.7|18786.7|18806.7|18786.7|18804.2|18784.2|7
1631893550000|2021-09-17 15:45:50|18809.8|18789.8|18809.8|18789.8|18811.7|18791.7|18809.8|18789.8|1
1631893560000|2021-09-17 15:46:00|||||||||1
1631893570000|2021-09-17 15:46:10|18811.7|18791.7|18814.8|18794.8|18814.8|18794.8|18811.7|18791.7|1
1631893590000|2021-09-17 15:46:30|||||||||2
1631893600000|2021-09-17 15:46:40|18812.3|18792.3|18812.3|18792.3|18812.3|18792.3|18812.3|18792.3|2
1631893610000|2021-09-17 15:46:50|18810.4|18790.4|18810.4|18790.4|18810.4|18790.4|18810.4|18790.4|4
1631893620000|2021-09-17 15:47:00|18812.3|18792.3|18812.3|18792.3|18812.3|18792.3|18812.3|18792.3|1
1631893640000|2021-09-17 15:47:20|18809.8|18789.8|18814.8|18794.8|18814.8|18794.8|18809.8|18789.8|3
1631893690000|2021-09-17 15:48:10|18817.3|18797.3|18817.3|18797.3|18817.3|18797.3|18817.3|18797.3|2
1631893700000|2021-09-17 15:48:20|18819.2|18799.2|18817.3|18797.3|18819.8|18799.8|18817.3|18797.3|5
1631893710000|2021-09-17 15:48:30|18814.8|18794.8|18812.3|18792.3|18814.8|18794.8|18812.3|18792.3|3
1631893720000|2021-09-17 15:48:40|18807.3|18787.3|18807.3|18787.3|18807.3|18787.3|18807.3|18787.3|1
1631893730000|2021-09-17 15:48:50|18809.8|18789.8|18809.8|18789.8|18809.8|18789.8|18809.8|18789.8|0
1631893740000|2021-09-17 15:49:00|18807.9|18787.9|18809.8|18789.8|18809.8|18789.8|18807.3|18787.3|2
1631893770000|2021-09-17 15:49:30|18807.3|18787.3|18809.2|18789.2|18809.2|18789.2|18807.3|18787.3|1
1631893780000|2021-09-17 15:49:40|18807.3|18787.3|18809.8|18789.8|18809.8|18789.8|18807.3|18787.3|0
1631893790000|2021-09-17 15:49:50|18809.2|18789.2|18807.3|18787.3|18809.2|18789.2|18807.3|18787.3|6
1631893810000|2021-09-17 15:50:10|18809.8|18789.8|18807.3|18787.3|18809.8|18789.8|18807.3|18787.3|0
1631893820000|2021-09-17 15:50:20|18809.2|18789.2|18809.2|18789.2|18809.2|18789.2|18809.2|18789.2|1
1631893830000|2021-09-17 15:50:30|18809.8|18789.8|18809.8|18789.8|18809.8|18789.8|18809.8|18789.8|0
1631893840000|2021-09-17 15:50:40|18807.3|18787.3|18807.3|18787.3|18807.3|18787.3|18807.3|18787.3|515
1631893860000|2021-09-17 15:51:00|18812.3|18792.3|18812.3|18792.3|18812.3|18792.3|18812.3|18792.3|0
1631893880000|2021-09-17 15:51:20|||||||||2
1631893890000|2021-09-17 15:51:30|18812.9|18792.9|18814.8|18794.8|18814.8|18794.8|18812.9|18792.9|3
1631893920000|2021-09-17 15:52:00|18816.8|18796.8|18817.3|18797.3|18817.3|18797.3|18816.8|18796.8|0
1631893930000|2021-09-17 15:52:10|18812.3|18792.3|18807.3|18787.3|18812.3|18792.3|18807.3|18787.3|6
1631893950000|2021-09-17 15:52:30|||||||||4
1631893970000|2021-09-17 15:52:50|18809.9|18789.9|18809.9|18789.9|18809.9|18789.9|18809.9|18789.9|0
1631894000000|2021-09-17 15:53:20|18811.8|18791.8|18817.4|18797.4|18817.4|18797.4|18811.8|18791.8|3
1631894030000|2021-09-17 15:53:50|||||||||2
1631894040000|2021-09-17 15:54:00|18819.9|18799.9|18819.9|18799.9|18819.9|18799.9|18819.9|18799.9|1
1631894090000|2021-09-17 15:54:50|18821.8|18801.8|18827.4|18807.4|18827.4|18807.4|18821.8|18801.8|7
1631894100000|2021-09-17 15:55:00|18824.9|18804.9|18824.9|18804.9|18824.9|18804.9|18824.9|18804.9|3
1631894110000|2021-09-17 15:55:10|||||||||3
1631894130000|2021-09-17 15:55:30|18822.4|18802.4|18822.4|18802.4|18822.4|18802.4|18822.4|18802.4|1
1631894140000|2021-09-17 15:55:40|18824.3|18804.3|18822.4|18802.4|18824.9|18804.9|18819.9|18799.9|2
1631894150000|2021-09-17 15:55:50|18820.5|18800.5|18816|18796|18820.5|18800.5|18816|18796|4
1631894180000|2021-09-17 15:56:20|18814.9|18794.9|18812.4|18792.4|18814.9|18794.9|18812.4|18792.4|0
1631894190000|2021-09-17 15:56:30|||||||||1
1631894210000|2021-09-17 15:56:50|18810.5|18790.5|18809.9|18789.9|18812.4|18792.4|18809.9|18789.9|2
1631894230000|2021-09-17 15:57:10|18807.4|18787.4|18814.9|18794.9|18814.9|18794.9|18807.4|18787.4|3
1631894240000|2021-09-17 15:57:20|18816.8|18796.8|18821.8|18801.8|18821.8|18801.8|18816.8|18796.8|1
1631894250000|2021-09-17 15:57:30|||||||||2
1631894270000|2021-09-17 15:57:50|18821.2|18801.2|18832.4|18812.4|18832.4|18812.4|18821.2|18801.2|4
1631894280000|2021-09-17 15:58:00|18834.3|18814.3|18834.9|18814.9|18834.9|18814.9|18834.3|18814.3|0
1631894320000|2021-09-17 15:58:40|18832.4|18812.4|18834.9|18814.9|18834.9|18814.9|18832.4|18812.4|3
1631894330000|2021-09-17 15:58:50|18833|18813|18831.8|18811.8|18833|18813|18831.8|18811.8|1
1631894340000|2021-09-17 15:59:00|18833.7|18813.7|18836.8|18816.8|18836.8|18816.8|18833.7|18813.7|1
1631894350000|2021-09-17 15:59:10|18835.5|18815.5|18834.9|18814.9|18835.5|18815.5|18834.9|18814.9|1
1631894370000|2021-09-17 15:59:30|18836.8|18816.8|18837.4|18817.4|18837.4|18817.4|18836.8|18816.8|0
1631894380000|2021-09-17 15:59:40|18839.9|18819.9|18839.9|18819.9|18839.9|18819.9|18839.9|18819.9|4
1631894390000|2021-09-17 15:59:50|||||||||5
1631894400000|2021-09-17 16:00:00|18838|18818|18839.9|18819.9|18839.9|18819.9|18837.4|18817.4|1
1631894410000|2021-09-17 16:00:10|18838|18818|18839.9|18819.9|18839.9|18819.9|18837.4|18817.4|0
1631894430000|2021-09-17 16:00:30|18841.8|18821.8|18842.4|18822.4|18842.4|18822.4|18841.8|18821.8|0
1631894450000|2021-09-17 16:00:50|18837.4|18817.4|18837.4|18817.4|18837.4|18817.4|18837.4|18817.4|7
1631894460000|2021-09-17 16:01:00|18839.3|18819.3|18839.3|18819.3|18839.3|18819.3|18839.3|18819.3|1
1631894470000|2021-09-17 16:01:10|18839.9|18819.9|18832.4|18812.4|18839.9|18819.9|18832.4|18812.4|2
1631894480000|2021-09-17 16:01:20|||||||||8
1631894490000|2021-09-17 16:01:30|18831.2|18811.2|18819.3|18799.3|18831.2|18811.2|18812.4|18792.4|3
1631894500000|2021-09-17 16:01:40|18822.4|18802.4|18824.3|18804.3|18824.3|18804.3|18822.4|18802.4|0
1631894510000|2021-09-17 16:01:50|18824.9|18804.9|18831.8|18811.8|18831.8|18811.8|18824.9|18804.9|2
1631894520000|2021-09-17 16:02:00|18834.3|18814.3|18834.3|18814.3|18834.3|18814.3|18834.3|18814.3|1
1631894540000|2021-09-17 16:02:20|18837.4|18817.4|18837.4|18817.4|18837.4|18817.4|18837.4|18817.4|2
1631894570000|2021-09-17 16:02:50|18835.5|18815.5|18832.4|18812.4|18835.5|18815.5|18832.4|18812.4|4
1631894580000|2021-09-17 16:03:00|18834.3|18814.3|18844.9|18824.9|18844.9|18824.9|18834.3|18814.3|5
1631894590000|2021-09-17 16:03:10|18847.4|18827.4|18847.4|18827.4|18847.4|18827.4|18847.4|18827.4|2
1631894610000|2021-09-17 16:03:30|18849.3|18829.3|18852.4|18832.4|18852.4|18832.4|18849.3|18829.3|1
1631894620000|2021-09-17 16:03:40|18847.4|18827.4|18849.9|18829.9|18849.9|18829.9|18847.4|18827.4|6
1631894630000|2021-09-17 16:03:50|18850.5|18830.5|18852.4|18832.4|18852.4|18832.4|18850.5|18830.5|6
1631894640000|2021-09-17 16:04:00|18849.9|18829.9|18854.9|18834.9|18854.9|18834.9|18849.9|18829.9|6
1631894650000|2021-09-17 16:04:10|18857.4|18837.4|18857.4|18837.4|18857.4|18837.4|18857.4|18837.4|4
1631894660000|2021-09-17 16:04:20|18854.9|18834.9|18854.9|18834.9|18859.9|18839.9|18854.9|18834.9|13
1631894670000|2021-09-17 16:04:30|18852.4|18832.4|18852.4|18832.4|18852.4|18832.4|18852.4|18832.4|1
1631894680000|2021-09-17 16:04:40|18851.8|18831.8|18851.8|18831.8|18851.8|18831.8|18851.8|18831.8|2
1631894690000|2021-09-17 16:04:50|18849.9|18829.9|18849.9|18829.9|18849.9|18829.9|18849.9|18829.9|2
1631894700000|2021-09-17 16:05:00|18849.3|18829.3|18849.9|18829.9|18849.9|18829.9|18849.3|18829.3|2
1631894710000|2021-09-17 16:05:10|18852.4|18832.4|18858|18838|18859.9|18839.9|18852.4|18832.4|6
1631894720000|2021-09-17 16:05:20|18857.4|18837.4|18857.4|18837.4|18859.9|18839.9|18857.4|18837.4|2
1631894750000|2021-09-17 16:05:50|||||||||1
1631894760000|2021-09-17 16:06:00|18859.9|18839.9|18859.9|18839.9|18859.9|18839.9|18859.9|18839.9|3
1631894770000|2021-09-17 16:06:10|||||||||2
1631894780000|2021-09-17 16:06:20|18859.3|18839.3|18855.5|18835.5|18859.3|18839.3|18855.5|18835.5|8
1631894790000|2021-09-17 16:06:30|18854.9|18834.9|18852.4|18832.4|18854.9|18834.9|18852.4|18832.4|1
1631894800000|2021-09-17 16:06:40|18850.5|18830.5|18847.4|18827.4|18850.5|18830.5|18847.4|18827.4|0
1631894810000|2021-09-17 16:06:50|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|18844.9|18824.9|0
1631894820000|2021-09-17 16:07:00|18840.5|18820.5|18837.4|18817.4|18840.5|18820.5|18837.4|18817.4|1
1631894830000|2021-09-17 16:07:10|||||||||118
1631894840000|2021-09-17 16:07:20|18832.4|18812.4|18827.4|18807.4|18832.4|18812.4|18827.4|18807.4|4
1631894860000|2021-09-17 16:07:40|18824.9|18804.9|18824.9|18804.9|18824.9|18804.9|18824.9|18804.9|2
1631894870000|2021-09-17 16:07:50|||||||||2
1631894880000|2021-09-17 16:08:00|||||||||1
1631894890000|2021-09-17 16:08:10|18819.9|18799.9|18817.4|18797.4|18819.9|18799.9|18817.4|18797.4|10
1631894900000|2021-09-17 16:08:20|||||||||4
1631894910000|2021-09-17 16:08:30|18814.9|18794.9|18814.9|18794.9|18814.9|18794.9|18814.9|18794.9|0
1631894920000|2021-09-17 16:08:40|18813|18793|18809.9|18789.9|18813|18793|18809.9|18789.9|3
1631894930000|2021-09-17 16:08:50|18808|18788|18807.4|18787.4|18808|18788|18807.4|18787.4|0
1631894940000|2021-09-17 16:09:00|18804.9|18784.9|18804.9|18784.9|18804.9|18784.9|18804.9|18784.9|1
1631894960000|2021-09-17 16:09:20|18806.8|18786.8|18802.4|18782.4|18806.8|18786.8|18802.4|18782.4|3
1631894970000|2021-09-17 16:09:30|||||||||1
1631894990000|2021-09-17 16:09:50|18800.5|18780.5|18799.9|18779.9|18800.5|18780.5|18799.9|18779.9|0
1631895010000|2021-09-17 16:10:10|18801.8|18781.8|18802.4|18782.4|18802.4|18782.4|18801.8|18781.8|9
1631895020000|2021-09-17 16:10:20|18804.9|18784.9|18804.9|18784.9|18804.9|18784.9|18804.9|18784.9|10
1631895030000|2021-09-17 16:10:30|18805.5|18785.5|18807.4|18787.4|18807.4|18787.4|18805.5|18785.5|1
1631895050000|2021-09-17 16:10:50|18803.6|18783.6|18799.9|18779.9|18803.6|18783.6|18799.9|18779.9|4
1631895060000|2021-09-17 16:11:00|18797.4|18777.4|18792.4|18772.4|18797.4|18777.4|18792.4|18772.4|9
1631895070000|2021-09-17 16:11:10|18789.9|18769.9|18782.4|18762.4|18789.9|18769.9|18782.4|18762.4|1
1631895080000|2021-09-17 16:11:20|18779.9|18759.9|18777.4|18757.4|18779.9|18759.9|18777.4|18757.4|2
1631895100000|2021-09-17 16:11:40|||||||||1
1631895110000|2021-09-17 16:11:50|18775.5|18755.5|18773|18753|18775.5|18755.5|18773|18753|2
1631895120000|2021-09-17 16:12:00|18772.4|18752.4|18774.3|18754.3|18774.3|18754.3|18772.4|18752.4|13
1631895130000|2021-09-17 16:12:10|18776.8|18756.8|18776.8|18756.8|18776.8|18756.8|18776.8|18756.8|1
1631895150000|2021-09-17 16:12:30|18774.9|18754.9|18768|18748|18774.9|18754.9|18768|18748|3
1631895170000|2021-09-17 16:12:50|18767.4|18747.4|18767.4|18747.4|18767.4|18747.4|18764.9|18744.9|3
1631895180000|2021-09-17 16:13:00|18774.3|18754.3|18774.3|18754.3|18774.3|18754.3|18774.3|18754.3|3
1631895190000|2021-09-17 16:13:10|18774.9|18754.9|18777.4|18757.4|18777.4|18757.4|18774.9|18754.9|2
1631895200000|2021-09-17 16:13:20|18779.9|18759.9|18779.9|18759.9|18779.9|18759.9|18779.9|18759.9|2
1631895220000|2021-09-17 16:13:40|18782.4|18762.4|18779.9|18759.9|18782.4|18762.4|18779.9|18759.9|0
1631895230000|2021-09-17 16:13:50|18779.3|18759.3|18777.4|18757.4|18779.3|18759.3|18777.4|18757.4|1
1631895240000|2021-09-17 16:14:00|18779.9|18759.9|18779.9|18759.9|18779.9|18759.9|18779.9|18759.9|0
1631895250000|2021-09-17 16:14:10|18780.5|18760.5|18782.4|18762.4|18782.4|18762.4|18780.5|18760.5|1
1631895280000|2021-09-17 16:14:40|||||||||3
1631895290000|2021-09-17 16:14:50|18784.3|18764.3|18782.4|18762.4|18784.3|18764.3|18782.4|18762.4|2
1631895330000|2021-09-17 16:15:30|18787.4|18767.4|18787.4|18767.4|18787.4|18767.4|18787.4|18767.4|3
1631895340000|2021-09-17 16:15:40|18786.8|18766.8|18784.9|18764.9|18786.8|18766.8|18784.9|18764.9|3
1631895350000|2021-09-17 16:15:50|18780.5|18760.5|18777.4|18757.4|18780.5|18760.5|18777.4|18757.4|5
1631895360000|2021-09-17 16:16:00|18774.9|18754.9|18774.9|18754.9|18774.9|18754.9|18774.9|18754.9|4
1631895370000|2021-09-17 16:16:10|18774.3|18754.3|18767.4|18747.4|18774.3|18754.3|18767.4|18747.4|2
1631895410000|2021-09-17 16:16:50|18764.9|18744.9|18764.9|18744.9|18764.9|18744.9|18764.9|18744.9|0
1631895420000|2021-09-17 16:17:00|||||||||1
1631895430000|2021-09-17 16:17:10|18766.8|18746.8|18764.9|18744.9|18766.8|18746.8|18764.9|18744.9|1
1631895450000|2021-09-17 16:17:30|18764.3|18744.3|18764.3|18744.3|18764.3|18744.3|18764.3|18744.3|0
1631895470000|2021-09-17 16:17:50|18762.4|18742.4|18759.9|18739.9|18762.4|18742.4|18759.9|18739.9|1
1631895480000|2021-09-17 16:18:00|18762.4|18742.4|18762.4|18742.4|18762.4|18742.4|18762.4|18742.4|1
1631895500000|2021-09-17 16:18:20|18764.9|18744.9|18769.3|18749.3|18769.3|18749.3|18764.9|18744.9|10
1631895510000|2021-09-17 16:18:30|18769.9|18749.9|18772.4|18752.4|18772.4|18752.4|18769.9|18749.9|0
1631895520000|2021-09-17 16:18:40|18768.6|18748.6|18768.6|18748.6|18768.6|18748.6|18768.6|18748.6|0
1631895530000|2021-09-17 16:18:50|18767.4|18747.4|18772.4|18752.4|18772.4|18752.4|18767.4|18747.4|2
1631895540000|2021-09-17 16:19:00|18774.9|18754.9|18774.9|18754.9|18774.9|18754.9|18774.9|18754.9|3
1631895550000|2021-09-17 16:19:10|||||||||3
1631895560000|2021-09-17 16:19:20|18769.9|18749.9|18769.9|18749.9|18772.4|18752.4|18769.9|18749.9|0
1631895580000|2021-09-17 16:19:40|18773.7|18753.7|18773.7|18753.7|18773.7|18753.7|18773.7|18753.7|2
1631895590000|2021-09-17 16:19:50|18772.4|18752.4|18769.9|18749.9|18772.4|18752.4|18769.9|18749.9|0
1631895600000|2021-09-17 16:20:00|18769.3|18749.3|18764.9|18744.9|18769.3|18749.3|18764.9|18744.9|4
1631895610000|2021-09-17 16:20:10|18764.3|18744.3|18762.4|18742.4|18764.3|18744.3|18762.4|18742.4|8
1631895620000|2021-09-17 16:20:20|18759.9|18739.9|18759.9|18739.9|18759.9|18739.9|18759.9|18739.9|0
1631895630000|2021-09-17 16:20:30|18759.3|18739.3|18752.4|18732.4|18759.3|18739.3|18752.4|18732.4|2
1631895650000|2021-09-17 16:20:50|18754.9|18734.9|18754.9|18734.9|18754.9|18734.9|18754.9|18734.9|4
1631895660000|2021-09-17 16:21:00|18755.5|18735.5|18744.2|18724.2|18757.4|18737.4|18744.2|18724.2|5
1631895670000|2021-09-17 16:21:10|18743.6|18723.6|18738|18718|18743.6|18723.6|18738|18718|7
1631895680000|2021-09-17 16:21:20|18736.1|18716.1|18735.5|18715.5|18736.1|18716.1|18735.5|18715.5|2
1631895690000|2021-09-17 16:21:30|||||||||4
1631895700000|2021-09-17 16:21:40|18734.9|18714.9|18723|18703|18734.9|18714.9|18723|18703|15
1631895710000|2021-09-17 16:21:50|18725.5|18705.5|18725.5|18705.5|18725.5|18705.5|18725.5|18705.5|7
1631895720000|2021-09-17 16:22:00|18727.4|18707.4|18738|18718|18739.9|18719.9|18727.4|18707.4|8
1631895730000|2021-09-17 16:22:10|18735.5|18715.5|18725.5|18705.5|18735.5|18715.5|18725.5|18705.5|0
1631895740000|2021-09-17 16:22:20|||||||||4
1631895750000|2021-09-17 16:22:30|||||||||2
1631895760000|2021-09-17 16:22:40|18723|18703|18723|18703|18723|18703|18722.4|18702.4|2
1631895770000|2021-09-17 16:22:50|18724.9|18704.9|18729.9|18709.9|18729.9|18709.9|18724.9|18704.9|0
1631895780000|2021-09-17 16:23:00|18732.4|18712.4|18722.4|18702.4|18732.4|18712.4|18722.4|18702.4|69
1631895790000|2021-09-17 16:23:10|18718|18698|18711.8|18691.8|18718|18698|18711.8|18691.8|22
1631895800000|2021-09-17 16:23:20|18709.3|18689.3|18707.4|18687.4|18709.9|18689.9|18707.4|18687.4|10
1631895810000|2021-09-17 16:23:30|18705.5|18685.5|18697.4|18677.4|18705.5|18685.5|18697.4|18677.4|217
1631895820000|2021-09-17 16:23:40|18695.5|18675.5|18696.8|18676.8|18697.4|18677.4|18692.4|18672.4|17
1631895830000|2021-09-17 16:23:50|18697.4|18677.4|18717.4|18697.4|18717.4|18697.4|18697.4|18677.4|23
1631895840000|2021-09-17 16:24:00|18714.9|18694.9|18726.8|18706.8|18736.8|18716.8|18714.9|18694.9|37
1631895850000|2021-09-17 16:24:10|18730.6|18710.6|18729.3|18709.3|18732.4|18712.4|18729.3|18709.3|22
1631895860000|2021-09-17 16:24:20|18727.4|18707.4|18728|18708|18731.8|18711.8|18727.4|18707.4|24
1631895870000|2021-09-17 16:24:30|18729.9|18709.9|18717.4|18697.4|18732.4|18712.4|18717.4|18697.4|90
1631895880000|2021-09-17 16:24:40|18718|18698|18717.4|18697.4|18722.4|18702.4|18717.4|18697.4|60
1631895890000|2021-09-17 16:24:50|18722.4|18702.4|18715.5|18695.5|18724.9|18704.9|18715.5|18695.5|91
1631895900000|2021-09-17 16:25:00|18714.9|18694.9|18719.3|18699.3|18719.9|18699.9|18714.3|18694.3|21
1631895910000|2021-09-17 16:25:10|18720.5|18700.5|18718.6|18698.6|18720.5|18700.5|18718.6|18698.6|4
1631895920000|2021-09-17 16:25:20|18718|18698|18720.5|18700.5|18720.5|18700.5|18718|18698|1
1631895930000|2021-09-17 16:25:30|18719.9|18699.9|18714.3|18694.3|18719.9|18699.9|18714.3|18694.3|4
1631895950000|2021-09-17 16:25:50|||||||||1
1631895960000|2021-09-17 16:26:00|18714.9|18694.9|18714.9|18694.9|18714.9|18694.9|18714.9|18694.9|3
1631895980000|2021-09-17 16:26:20|18717.4|18697.4|18717.4|18697.4|18717.4|18697.4|18717.4|18697.4|1
1631895990000|2021-09-17 16:26:30|||||||||2
1631896000000|2021-09-17 16:26:40|||||||||1
1631896010000|2021-09-17 16:26:50|18718.6|18698.6|18722.4|18702.4|18722.4|18702.4|18718.6|18698.6|1
1631896020000|2021-09-17 16:27:00|||||||||1
1631896030000|2021-09-17 16:27:10|||||||||2
1631896050000|2021-09-17 16:27:30|18719.9|18699.9|18722.4|18702.4|18722.4|18702.4|18719.9|18699.9|3
1631896070000|2021-09-17 16:27:50|||||||||1
1631896080000|2021-09-17 16:28:00|||||||||1
1631896100000|2021-09-17 16:28:20|||||||||2
1631896130000|2021-09-17 16:28:50|||||||||1
1631896150000|2021-09-17 16:29:10|18720.5|18700.5|18722.4|18702.4|18724.9|18704.9|18720.5|18700.5|5
1631896170000|2021-09-17 16:29:30|18723.6|18703.6|18727.4|18707.4|18727.4|18707.4|18723.6|18703.6|24
1631896180000|2021-09-17 16:29:40|18729.9|18709.9|18729.9|18709.9|18729.9|18709.9|18729.9|18709.9|1
1631896190000|2021-09-17 16:29:50|18730.5|18710.5|18732.4|18712.4|18732.4|18712.4|18730.5|18710.5|1
1631896200000|2021-09-17 16:30:00|18734.9|18714.9|18737.4|18717.4|18737.4|18717.4|18734.9|18714.9|4
1631896210000|2021-09-17 16:30:10|18734.9|18714.9|18734.9|18714.9|18734.9|18714.9|18734.9|18714.9|0
1631896240000|2021-09-17 16:30:40|18736.1|18716.1|18739.9|18719.9|18739.9|18719.9|18736.1|18716.1|2
1631896270000|2021-09-17 16:31:10|18742.4|18722.4|18744.9|18724.9|18744.9|18724.9|18742.4|18722.4|10
1631896290000|2021-09-17 16:31:30|18744.3|18724.3|18739.9|18719.9|18744.3|18724.3|18739.9|18719.9|2
1631896300000|2021-09-17 16:31:40|18741.8|18721.8|18741.8|18721.8|18741.8|18721.8|18741.8|18721.8|4
1631896320000|2021-09-17 16:32:00|18747.4|18727.4|18747.4|18727.4|18747.4|18727.4|18747.4|18727.4|2
1631896360000|2021-09-17 16:32:40|||||||||1
1631896370000|2021-09-17 16:32:50|||||||||1
1631896380000|2021-09-17 16:33:00|18749.9|18729.9|18749.9|18729.9|18749.9|18729.9|18749.9|18729.9|2
1631896420000|2021-09-17 16:33:40|18752.4|18732.4|18752.4|18732.4|18752.4|18732.4|18752.4|18732.4|3
1631896430000|2021-09-17 16:33:50|||||||||1
1631896440000|2021-09-17 16:34:00|18757.4|18737.4|18762.4|18742.4|18762.4|18742.4|18757.4|18737.4|4
1631896480000|2021-09-17 16:34:40|18764.3|18744.3|18764.9|18744.9|18764.9|18744.9|18764.3|18744.3|1
1631896510000|2021-09-17 16:35:10|18764.3|18744.3|18762.4|18742.4|18764.3|18744.3|18759.9|18739.9|12
1631896520000|2021-09-17 16:35:20|18760.5|18740.5|18762.4|18742.4|18762.4|18742.4|18760.5|18740.5|4
1631896540000|2021-09-17 16:35:40|||||||||2
1631896620000|2021-09-17 16:37:00|18764.3|18744.3|18766.8|18746.8|18766.8|18746.8|18764.3|18744.3|11
1631896640000|2021-09-17 16:37:20|||||||||3
1631896670000|2021-09-17 16:37:50|18766.9|18746.9|18769.4|18749.4|18769.4|18749.4|18766.9|18746.9|1
1631896680000|2021-09-17 16:38:00|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|0
1631896690000|2021-09-17 16:38:10|18769.4|18749.4|18769.4|18749.4|18769.4|18749.4|18769.4|18749.4|1
1631896700000|2021-09-17 16:38:20|18767.4|18747.4|18767.4|18747.4|18767.4|18747.4|18767.4|18747.4|0
1631896710000|2021-09-17 16:38:30|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|0
1631896740000|2021-09-17 16:39:00|18769.4|18749.4|18774.9|18754.9|18774.9|18754.9|18769.4|18749.4|9
1631896760000|2021-09-17 16:39:20|18775|18755|18777.5|18757.5|18777.5|18757.5|18775|18755|2
1631896770000|2021-09-17 16:39:30|18775|18755|18780|18760|18780|18760|18775|18755|3
1631896780000|2021-09-17 16:39:40|18776.9|18756.9|18776.9|18756.9|18776.9|18756.9|18776.9|18756.9|4
1631896800000|2021-09-17 16:40:00|18777.5|18757.5|18777.5|18757.5|18780|18760|18777.5|18757.5|3
1631896810000|2021-09-17 16:40:10|18775|18755|18772.5|18752.5|18775|18755|18770.5|18750.5|9
1631896820000|2021-09-17 16:40:20|18768.6|18748.6|18768.6|18748.6|18768.6|18748.6|18768.6|18748.6|1
1631896860000|2021-09-17 16:41:00|18768.1|18748.1|18767.5|18747.5|18768.1|18748.1|18767.5|18747.5|3
1631896880000|2021-09-17 16:41:20|||||||||1
1631896900000|2021-09-17 16:41:40|18765.6|18745.6|18765.6|18745.6|18765.6|18745.6|18765.6|18745.6|4
1631896910000|2021-09-17 16:41:50|18763.6|18743.6|18762.5|18742.5|18763.6|18743.6|18762.5|18742.5|1
1631896920000|2021-09-17 16:42:00|18761.9|18741.9|18756.9|18736.9|18761.9|18741.9|18756.9|18736.9|8
1631896930000|2021-09-17 16:42:10|18751.9|18731.9|18751.9|18731.9|18751.9|18731.9|18751.9|18731.9|3
1631896940000|2021-09-17 16:42:20|18750|18730|18750|18730|18750|18730|18750|18730|1
1631896950000|2021-09-17 16:42:30|18749.4|18729.4|18749.4|18729.4|18749.4|18729.4|18749.4|18729.4|0
1631896970000|2021-09-17 16:42:50|18747.5|18727.5|18747.5|18727.5|18747.5|18727.5|18747.5|18727.5|0
1631896980000|2021-09-17 16:43:00|||||||||3
1631896990000|2021-09-17 16:43:10|||||||||1
1631897030000|2021-09-17 16:43:50|||||||||1
1631897040000|2021-09-17 16:44:00|||||||||1
1631897060000|2021-09-17 16:44:20|18750|18730|18751.9|18731.9|18751.9|18731.9|18750|18730|2
1631897100000|2021-09-17 16:45:00|18755|18735|18755|18735|18755|18735|18755|18735|5
1631897110000|2021-09-17 16:45:10|||||||||2
1631897120000|2021-09-17 16:45:20|18757.5|18737.5|18757.5|18737.5|18757.5|18737.5|18757.5|18737.5|4
1631897130000|2021-09-17 16:45:30|18755|18735|18755|18735|18755|18735|18755|18735|0
1631897210000|2021-09-17 16:46:50|||||||||2
1631897220000|2021-09-17 16:47:00|18756.9|18736.9|18753.1|18733.1|18756.9|18736.9|18753.1|18733.1|2
1631897230000|2021-09-17 16:47:10|18752.5|18732.5|18757.5|18737.5|18757.5|18737.5|18752.5|18732.5|1
1631897240000|2021-09-17 16:47:20|||||||||4
1631897280000|2021-09-17 16:48:00|18758.1|18738.1|18768.2|18748.2|18768.2|18748.2|18758.1|18738.1|18
1631897290000|2021-09-17 16:48:10|18769.4|18749.4|18769.4|18749.4|18769.4|18749.4|18769.4|18749.4|0
1631897310000|2021-09-17 16:48:30|18770|18750|18764.3|18744.3|18770|18750|18764.3|18744.3|3
1631897320000|2021-09-17 16:48:40|18763.1|18743.1|18763.1|18743.1|18763.1|18743.1|18763.1|18743.1|0
1631897330000|2021-09-17 16:48:50|18761.2|18741.2|18765.6|18745.6|18765.6|18745.6|18761.2|18741.2|8
1631897350000|2021-09-17 16:49:10|18765|18745|18765|18745|18767.5|18747.5|18765|18745|5
1631897360000|2021-09-17 16:49:20|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|1
1631897400000|2021-09-17 16:50:00|18767.5|18747.5|18765|18745|18767.5|18747.5|18765|18745|2
1631897410000|2021-09-17 16:50:10|18768.1|18748.1|18768.1|18748.1|18768.1|18748.1|18768.1|18748.1|10
1631897430000|2021-09-17 16:50:30|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|0
1631897450000|2021-09-17 16:50:50|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|1
1631897460000|2021-09-17 16:51:00|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|1
1631897480000|2021-09-17 16:51:20|||||||||1
1631897510000|2021-09-17 16:51:50|18765.6|18745.6|18765.6|18745.6|18765.6|18745.6|18765.6|18745.6|1
1631897520000|2021-09-17 16:52:00|18765|18745|18765|18745|18765|18745|18765|18745|0
1631897570000|2021-09-17 16:52:50|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|1
1631897610000|2021-09-17 16:53:30|18768.8|18748.8|18770|18750|18770|18750|18768.8|18748.8|1
1631897620000|2021-09-17 16:53:40|||||||||2
1631897640000|2021-09-17 16:54:00|18771.9|18751.9|18770|18750|18771.9|18751.9|18770|18750|12
1631897660000|2021-09-17 16:54:20|||||||||4
1631897670000|2021-09-17 16:54:30|||||||||1
1631897680000|2021-09-17 16:54:40|||||||||4
1631897690000|2021-09-17 16:54:50|18769.4|18749.4|18767.5|18747.5|18769.4|18749.4|18767.5|18747.5|1
1631897700000|2021-09-17 16:55:00|||||||||1
1631897740000|2021-09-17 16:55:40|18765|18745|18765|18745|18765|18745|18765|18745|17
1631897750000|2021-09-17 16:55:50|||||||||2
1631897810000|2021-09-17 16:56:50|||||||||1
1631897840000|2021-09-17 16:57:20|||||||||4
1631897850000|2021-09-17 16:57:30|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|0
1631897860000|2021-09-17 16:57:40|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|0
1631897870000|2021-09-17 16:57:50|18769.4|18749.4|18770|18750|18770|18750|18769.4|18749.4|4
1631897900000|2021-09-17 16:58:20|||||||||1
1631897910000|2021-09-17 16:58:30|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|1
1631897970000|2021-09-17 16:59:30|||||||||2
1631897990000|2021-09-17 16:59:50|18765|18745|18765|18745|18765|18745|18765|18745|131
1631898000000|2021-09-17 17:00:00|18764.4|18744.4|18766.9|18746.9|18766.9|18746.9|18764.4|18744.4|6
1631898010000|2021-09-17 17:00:10|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|18767.5|18747.5|0
1631898020000|2021-09-17 17:00:20|18770|18750|18770|18750|18770|18750|18770|18750|0
1631898060000|2021-09-17 17:01:00|||||||||4
1631898070000|2021-09-17 17:01:10|||||||||1
1631898090000|2021-09-17 17:01:30|18772.5|18752.5|18772.5|18752.5|18772.5|18752.5|18772.5|18752.5|0
1631898150000|2021-09-17 17:02:30|||||||||5
1631898160000|2021-09-17 17:02:40|||||||||1
1631898200000|2021-09-17 17:03:20|||||||||556
1631898210000|2021-09-17 17:03:30|18774.4|18754.4|18770|18750|18775|18755|18770|18750|2
1631898220000|2021-09-17 17:03:40|||||||||1
1631898230000|2021-09-17 17:03:50|||||||||2
1631898240000|2021-09-17 17:04:00|||||||||7
1631898250000|2021-09-17 17:04:10|||||||||2
1631898260000|2021-09-17 17:04:20|18768.8|18748.8|18762.5|18742.5|18768.8|18748.8|18762.5|18742.5|5
1631898270000|2021-09-17 17:04:30|||||||||1
1631898290000|2021-09-17 17:04:50|||||||||4
1631898320000|2021-09-17 17:05:20|18760.6|18740.6|18760.6|18740.6|18760.6|18740.6|18760.6|18740.6|3
1631898330000|2021-09-17 17:05:30|18760|18740|18760|18740|18760|18740|18760|18740|5
1631898360000|2021-09-17 17:06:00|||||||||2
1631898380000|2021-09-17 17:06:20|18761.2|18741.2|18765|18745|18765|18745|18761.2|18741.2|2
1631898410000|2021-09-17 17:06:50|18770|18750|18770|18750|18770|18750|18770|18750|4
1631898420000|2021-09-17 17:07:00|18770.6|18750.6|18772.5|18752.5|18772.5|18752.5|18770.6|18750.6|1
1631898450000|2021-09-17 17:07:30|||||||||1
1631898460000|2021-09-17 17:07:40|18770.6|18750.6|18772.5|18752.5|18772.5|18752.5|18770|18750|1
1631898470000|2021-09-17 17:07:50|18770|18750|18770|18750|18770|18750|18770|18750|0
1631898520000|2021-09-17 17:08:40|||||||||1
1631898540000|2021-09-17 17:09:00|18770.6|18750.6|18770|18750|18771.9|18751.9|18770|18750|2
1631898550000|2021-09-17 17:09:10|||||||||1
1631898590000|2021-09-17 17:09:50|||||||||1
1631898600000|2021-09-17 17:10:00|||||||||1
1631898610000|2021-09-17 17:10:10|||||||||2
1631898630000|2021-09-17 17:10:30|18772.5|18752.5|18772.5|18752.5|18772.5|18752.5|18772.5|18752.5|2
1631898640000|2021-09-17 17:10:40|18770|18750|18770|18750|18770|18750|18770|18750|0
1631898660000|2021-09-17 17:11:00|18766.2|18746.2|18765|18745|18766.2|18746.2|18765|18745|16
1631898670000|2021-09-17 17:11:10|||||||||2
1631898680000|2021-09-17 17:11:20|18763.8|18743.8|18757.5|18737.5|18763.8|18743.8|18757.5|18737.5|3
1631898690000|2021-09-17 17:11:30|18755|18735|18755|18735|18755|18735|18755|18735|3
1631898770000|2021-09-17 17:12:50|18750|18730|18750|18730|18750|18730|18750|18730|1
1631898780000|2021-09-17 17:13:00|18747.5|18727.5|18741.2|18721.2|18747.5|18727.5|18741.2|18721.2|4
1631898790000|2021-09-17 17:13:10|18740|18720|18740|18720|18740|18720|18740|18720|0
1631898800000|2021-09-17 17:13:20|||||||||3
1631898820000|2021-09-17 17:13:40|18741.9|18721.9|18744.4|18724.4|18744.4|18724.4|18741.9|18721.9|5
1631898830000|2021-09-17 17:13:50|18746.9|18726.9|18750|18730|18750|18730|18746.9|18726.9|1
1631898840000|2021-09-17 17:14:00|||||||||4
1631898850000|2021-09-17 17:14:10|18750.6|18730.6|18752.5|18732.5|18752.5|18732.5|18750.6|18730.6|8
1631898860000|2021-09-17 17:14:20|18754.4|18734.4|18755|18735|18755|18735|18754.4|18734.4|2
1631898870000|2021-09-17 17:14:30|||||||||3
1631898880000|2021-09-17 17:14:40|||||||||2
1631898920000|2021-09-17 17:15:20|||||||||1
1631898930000|2021-09-17 17:15:30|||||||||2
1631898980000|2021-09-17 17:16:20|18756.9|18736.9|18755|18735|18757.5|18737.5|18755|18735|2
1631899070000|2021-09-17 17:17:50|18750|18730|18750|18730|18750|18730|18750|18730|2
1631899080000|2021-09-17 17:18:00|18745.6|18725.6|18745.6|18725.6|18745.6|18725.6|18745.6|18725.6|4
1631899090000|2021-09-17 17:18:10|18748.8|18728.8|18750|18730|18750|18730|18748.8|18728.8|2
1631899140000|2021-09-17 17:19:00|18751.9|18731.9|18751.9|18731.9|18751.9|18731.9|18751.9|18731.9|2
1631899170000|2021-09-17 17:19:30|18754.4|18734.4|18754.4|18734.4|18754.4|18734.4|18754.4|18734.4|0
1631899190000|2021-09-17 17:19:50|18755|18735|18755|18735|18755|18735|18755|18735|0
1631899220000|2021-09-17 17:20:20|18757.5|18737.5|18757.5|18737.5|18757.5|18737.5|18757.5|18737.5|1
1631899230000|2021-09-17 17:20:30|||||||||2
1631899240000|2021-09-17 17:20:40|18755.6|18735.6|18755|18735|18755.6|18735.6|18755|18735|1
1631899270000|2021-09-17 17:21:10|18753.1|18733.1|18752.5|18732.5|18754.4|18734.4|18752.5|18732.5|1
1631899280000|2021-09-17 17:21:20|18755|18735|18755|18735|18755|18735|18755|18735|2
1631899310000|2021-09-17 17:21:50|||||||||2
1631899320000|2021-09-17 17:22:00|18753.1|18733.1|18752.5|18732.5|18753.1|18733.1|18752.5|18732.5|11
1631899330000|2021-09-17 17:22:10|18750|18730|18750|18730|18750|18730|18750|18730|6
1631899340000|2021-09-17 17:22:20|18745|18725|18745|18725|18745|18725|18745|18725|9
1631899350000|2021-09-17 17:22:30|18743.1|18723.1|18742.5|18722.5|18743.1|18723.1|18742.5|18722.5|11
1631899370000|2021-09-17 17:22:50|||||||||2
1631899380000|2021-09-17 17:23:00|18740.6|18720.6|18740|18720|18740.6|18720.6|18740|18720|2
1631899390000|2021-09-17 17:23:10|18735|18715|18735|18715|18735|18715|18735|18715|2
1631899410000|2021-09-17 17:23:30|18734.4|18714.4|18734.4|18714.4|18734.4|18714.4|18734.4|18714.4|0
1631899430000|2021-09-17 17:23:50|18730|18710|18727.5|18707.5|18730|18710|18727.5|18707.5|4
1631899440000|2021-09-17 17:24:00|18725.6|18705.6|18726.9|18706.9|18728.1|18708.1|18725|18705|5
1631899450000|2021-09-17 17:24:10|18725|18705|18723.7|18703.7|18727.5|18707.5|18723.7|18703.7|8
1631899460000|2021-09-17 17:24:20|18725|18705|18728.1|18708.1|18728.1|18708.1|18725|18705|3
1631899470000|2021-09-17 17:24:30|18727.5|18707.5|18730|18710|18730|18710|18727.5|18707.5|5
1631899480000|2021-09-17 17:24:40|18732|18712|18732.5|18712.5|18733.9|18713.9|18730|18710|6
1631899490000|2021-09-17 17:24:50|||||||||5
1631899510000|2021-09-17 17:25:10|18737|18717|18737|18717|18737|18717|18737|18717|2
1631899520000|2021-09-17 17:25:20|||||||||1
1631899530000|2021-09-17 17:25:30|18737.5|18717.5|18737.5|18717.5|18737.5|18717.5|18737.5|18717.5|1
1631899540000|2021-09-17 17:25:40|18737.6|18717.6|18737.6|18717.6|18737.6|18717.6|18737.6|18717.6|0
1631899560000|2021-09-17 17:26:00|18742.6|18722.6|18742.6|18722.6|18742.6|18722.6|18742.6|18722.6|3
1631899570000|2021-09-17 17:26:10|||||||||1
1631899600000|2021-09-17 17:26:40|18740.6|18720.6|18738.2|18718.2|18740.6|18720.6|18738.2|18718.2|5
1631899620000|2021-09-17 17:27:00|18740.1|18720.1|18735.1|18715.1|18740.1|18720.1|18735.1|18715.1|10
1631899630000|2021-09-17 17:27:10|18737|18717|18737|18717|18737|18717|18737|18717|4
1631899640000|2021-09-17 17:27:20|18738.9|18718.9|18743.2|18723.2|18743.2|18723.2|18738.9|18718.9|0
1631899650000|2021-09-17 17:27:30|18740.7|18720.7|18740.7|18720.7|18740.7|18720.7|18740.7|18720.7|1
1631899660000|2021-09-17 17:27:40|18740.1|18720.1|18740.1|18720.1|18740.1|18720.1|18740.1|18720.1|0
1631899670000|2021-09-17 17:27:50|18742.6|18722.6|18745.1|18725.1|18745.1|18725.1|18742.6|18722.6|6
1631899680000|2021-09-17 17:28:00|18742.6|18722.6|18745.1|18725.1|18745.1|18725.1|18742.6|18722.6|4
1631899690000|2021-09-17 17:28:10|18747.6|18727.6|18742.6|18722.6|18747.6|18727.6|18742.6|18722.6|20
1631899710000|2021-09-17 17:28:30|18745.1|18725.1|18745.1|18725.1|18745.1|18725.1|18745.1|18725.1|1
1631899720000|2021-09-17 17:28:40|18744.5|18724.5|18743.2|18723.2|18745.1|18725.1|18743.2|18723.2|6
1631899730000|2021-09-17 17:28:50|18742.6|18722.6|18745.1|18725.1|18745.1|18725.1|18742.6|18722.6|3
1631899740000|2021-09-17 17:29:00|18744.5|18724.5|18742.6|18722.6|18744.5|18724.5|18742.6|18722.6|6
1631899750000|2021-09-17 17:29:10|||||||||6
1631899760000|2021-09-17 17:29:20|18744.5|18724.5|18745.1|18725.1|18745.1|18725.1|18744.5|18724.5|11
1631899770000|2021-09-17 17:29:30|||||||||4
1631899780000|2021-09-17 17:29:40|18743.2|18723.2|18742.6|18722.6|18743.2|18723.2|18742.6|18722.6|157
1631899790000|2021-09-17 17:29:50|18744.5|18724.5|18755.1|18735.1|18755.1|18735.1|18744.5|18724.5|18
